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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250219/top30-atvtr-20250219-090003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
네온테크,306620,1,2945,2,185,6.70,159545,577349,43463871,159545,6.70,27.63,0.37,0.37,460896110,0.36,0.36,460896110
온코크로스,382150,2,13400,3,0,0.00,36716,4399432,11881937,36716,0.00,0.83,0.31,0.31,491994400,0.31,0.31,491994400
하스,450330,3,10310,5,-650,-5.93,23568,348518,7836009,23568,-5.93,6.76,0.30,0.30,242831430,0.30,0.30,242831430
형지I&C,011080,4,1204,3,0,0.00,52826,1331159,29752551,52826,0.00,3.97,0.18,0.18,63602504,0.18,0.18,63602504
삼양엔씨켐,482630,5,24300,5,-100,-0.41,16457,1012671,10830140,16457,-0.41,1.63,0.15,0.15,400167100,0.15,0.15,400167100
샌즈랩,411080,6,9610,3,0,0.00,21654,3452418,15248638,21654,0.00,0.63,0.14,0.14,208094940,0.14,0.14,208094940
이수페타시스,007660,7,43650,2,1050,2.46,87868,2733702,63246419,87868,2.46,3.21,0.14,0.14,3856234100,0.14,0.14,3856234100
TIGER 코스닥150선물인버스,250780,8,3625,3,0,0.00,6000,647430,4450000,6000,0.00,0.93,0.13,0.13,21750000,0.13,0.13,21750000
케이엔알시스템,199430,9,12150,2,420,3.58,12816,989849,10867713,12816,3.58,1.29,0.12,0.12,154397250,0.12,0.12,154397250
두산에너빌리티,034020,10,30700,2,400,1.32,697658,35485392,640561146,697658,1.32,1.97,0.11,0.11,21541341300,0.11,0.11,21541341300
태영건설우,009415,11,4390,3,0,0.00,700,7497,649974,700,0.00,9.34,0.11,0.11,3073000,0.11,0.11,3073000
쓰리빌리언,394800,12,6920,3,0,0.00,33788,7963470,31684010,33788,0.00,0.42,0.11,0.11,233812960,0.11,0.11,233812960
STX엔진,077970,13,29800,5,-200,-0.67,19797,3103094,23008904,19797,-0.67,0.64,0.09,0.09,593820650,0.09,0.09,593820650
KODEX 코스닥150선물인버스,251340,14,3590,3,0,0.00,55381,15590721,73700000,55381,0.00,0.36,0.08,0.08,198817790,0.08,0.08,198817790
에이디테크놀로지,200710,15,21400,5,-100,-0.47,9699,339512,13440822,9699,-0.47,2.86,0.07,0.07,206597500,0.07,0.07,206597500
LIG넥스원,079550,16,305500,5,-500,-0.16,15639,1396298,22000000,15639,-0.16,1.12,0.07,0.07,4795727000,0.07,0.07,4795727000
와이팜,332570,17,4705,5,-5,-0.11,30098,3363828,42233850,30098,-0.11,0.89,0.07,0.07,141754725,0.07,0.07,141754725
이삭엔지니어링,351330,18,9350,3,0,0.00,5691,3835695,8288520,5691,0.00,0.15,0.07,0.07,53210850,0.07,0.07,53210850
피델릭스,032580,19,1390,3,0,0.00,20859,1071879,33132064,20859,0.00,1.95,0.06,0.06,28994010,0.06,0.06,28994010
엑셀세라퓨틱스,373110,20,5240,2,60,1.16,6645,614557,10938462,6645,1.16,1.08,0.06,0.06,34931120,0.06,0.06,34931120
동국생명과학,303810,21,15330,3,0,0.00,9730,26981196,15992070,9730,0.00,0.04,0.06,0.06,149160900,0.06,0.06,149160900
KODEX 미국AI테크TOP10타겟커버드콜,483280,22,11425,5,-40,-0.35,18693,279520,32200000,18693,-0.35,6.69,0.06,0.06,213537845,0.06,0.06,213537845
티로보틱스,117730,23,11560,2,200,1.76,10309,1039194,18172362,10309,1.76,0.99,0.06,0.06,119021340,0.06,0.06,119021340
엣지파운드리,105550,24,4630,3,0,0.00,30112,14165386,63333635,30112,0.00,0.21,0.05,0.05,139418560,0.05,0.05,139418560
유니퀘스트,077500,25,7490,3,0,0.00,10025,3948094,21600102,10025,0.00,0.25,0.05,0.05,75087250,0.05,0.05,75087250
오리엔탈정공,014940,26,5500,5,-40,-0.72,18552,1130482,45573661,18552,-0.72,1.64,0.04,0.04,101859310,0.04,0.04,101859310
AK홀딩스,006840,27,10000,3,0,0.00,5000,4562,13247561,5000,0.00,109.60,0.04,0.04,50000000,0.04,0.04,50000000
주성엔지니어링,036930,28,34600,2,150,0.44,17600,395257,47268321,17600,0.44,4.45,0.04,0.04,607594150,0.04,0.04,607594150
이렘,009730,29,1346,2,31,2.36,21278,2540869,58286096,21278,2.36,0.84,0.04,0.04,28672968,0.04,0.04,28672968
에스엠코어,007820,30,5300,3,0,0.00,7167,6490166,20033946,7167,0.00,0.11,0.04,0.04,37985100,0.04,0.04,37985100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 네온테크 306620 1 2945 2 185 6.70 159545 577349 43463871 159545 6.70 27.63 0.37 0.37 460896110 0.36 0.36 460896110
3 온코크로스 382150 2 13400 3 0 0.00 36716 4399432 11881937 36716 0.00 0.83 0.31 0.31 491994400 0.31 0.31 491994400
4 하스 450330 3 10310 5 -650 -5.93 23568 348518 7836009 23568 -5.93 6.76 0.30 0.30 242831430 0.30 0.30 242831430
5 형지I&C 011080 4 1204 3 0 0.00 52826 1331159 29752551 52826 0.00 3.97 0.18 0.18 63602504 0.18 0.18 63602504
6 삼양엔씨켐 482630 5 24300 5 -100 -0.41 16457 1012671 10830140 16457 -0.41 1.63 0.15 0.15 400167100 0.15 0.15 400167100
7 샌즈랩 411080 6 9610 3 0 0.00 21654 3452418 15248638 21654 0.00 0.63 0.14 0.14 208094940 0.14 0.14 208094940
8 이수페타시스 007660 7 43650 2 1050 2.46 87868 2733702 63246419 87868 2.46 3.21 0.14 0.14 3856234100 0.14 0.14 3856234100
9 TIGER 코스닥150선물인버스 250780 8 3625 3 0 0.00 6000 647430 4450000 6000 0.00 0.93 0.13 0.13 21750000 0.13 0.13 21750000
10 케이엔알시스템 199430 9 12150 2 420 3.58 12816 989849 10867713 12816 3.58 1.29 0.12 0.12 154397250 0.12 0.12 154397250
11 두산에너빌리티 034020 10 30700 2 400 1.32 697658 35485392 640561146 697658 1.32 1.97 0.11 0.11 21541341300 0.11 0.11 21541341300
12 태영건설우 009415 11 4390 3 0 0.00 700 7497 649974 700 0.00 9.34 0.11 0.11 3073000 0.11 0.11 3073000
13 쓰리빌리언 394800 12 6920 3 0 0.00 33788 7963470 31684010 33788 0.00 0.42 0.11 0.11 233812960 0.11 0.11 233812960
14 STX엔진 077970 13 29800 5 -200 -0.67 19797 3103094 23008904 19797 -0.67 0.64 0.09 0.09 593820650 0.09 0.09 593820650
15 KODEX 코스닥150선물인버스 251340 14 3590 3 0 0.00 55381 15590721 73700000 55381 0.00 0.36 0.08 0.08 198817790 0.08 0.08 198817790
16 에이디테크놀로지 200710 15 21400 5 -100 -0.47 9699 339512 13440822 9699 -0.47 2.86 0.07 0.07 206597500 0.07 0.07 206597500
17 LIG넥스원 079550 16 305500 5 -500 -0.16 15639 1396298 22000000 15639 -0.16 1.12 0.07 0.07 4795727000 0.07 0.07 4795727000
18 와이팜 332570 17 4705 5 -5 -0.11 30098 3363828 42233850 30098 -0.11 0.89 0.07 0.07 141754725 0.07 0.07 141754725
19 이삭엔지니어링 351330 18 9350 3 0 0.00 5691 3835695 8288520 5691 0.00 0.15 0.07 0.07 53210850 0.07 0.07 53210850
20 피델릭스 032580 19 1390 3 0 0.00 20859 1071879 33132064 20859 0.00 1.95 0.06 0.06 28994010 0.06 0.06 28994010
21 엑셀세라퓨틱스 373110 20 5240 2 60 1.16 6645 614557 10938462 6645 1.16 1.08 0.06 0.06 34931120 0.06 0.06 34931120
22 동국생명과학 303810 21 15330 3 0 0.00 9730 26981196 15992070 9730 0.00 0.04 0.06 0.06 149160900 0.06 0.06 149160900
23 KODEX 미국AI테크TOP10타겟커버드콜 483280 22 11425 5 -40 -0.35 18693 279520 32200000 18693 -0.35 6.69 0.06 0.06 213537845 0.06 0.06 213537845
24 티로보틱스 117730 23 11560 2 200 1.76 10309 1039194 18172362 10309 1.76 0.99 0.06 0.06 119021340 0.06 0.06 119021340
25 엣지파운드리 105550 24 4630 3 0 0.00 30112 14165386 63333635 30112 0.00 0.21 0.05 0.05 139418560 0.05 0.05 139418560
26 유니퀘스트 077500 25 7490 3 0 0.00 10025 3948094 21600102 10025 0.00 0.25 0.05 0.05 75087250 0.05 0.05 75087250
27 오리엔탈정공 014940 26 5500 5 -40 -0.72 18552 1130482 45573661 18552 -0.72 1.64 0.04 0.04 101859310 0.04 0.04 101859310
28 AK홀딩스 006840 27 10000 3 0 0.00 5000 4562 13247561 5000 0.00 109.60 0.04 0.04 50000000 0.04 0.04 50000000
29 주성엔지니어링 036930 28 34600 2 150 0.44 17600 395257 47268321 17600 0.44 4.45 0.04 0.04 607594150 0.04 0.04 607594150
30 이렘 009730 29 1346 2 31 2.36 21278 2540869 58286096 21278 2.36 0.84 0.04 0.04 28672968 0.04 0.04 28672968
31 에스엠코어 007820 30 5300 3 0 0.00 7167 6490166 20033946 7167 0.00 0.11 0.04 0.04 37985100 0.04 0.04 37985100

31
top30/20250219/top30-atvtr-20250219-091002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
지엔씨에너지,119850,1,17800,2,1500,9.20,2242975,2794345,16448909,2242975,9.20,80.27,13.64,13.64,40123178830,13.70,13.70,40123178830
버넥트,438700,2,6100,2,770,14.45,1349349,217837,11144890,1349349,14.45,619.43,12.11,12.11,8388166270,12.34,12.34,8388166270
제너셈,217190,3,10000,2,740,7.99,1010571,2740072,8769174,1010571,7.99,36.88,11.52,11.52,10278304170,11.72,11.72,10278304170
피아이이,452450,4,13610,2,840,6.58,3898906,26140408,35826000,3898906,6.58,14.92,10.88,10.88,53040369330,10.88,10.88,53040369330
클리노믹스,352770,5,446,2,76,20.54,4355851,15911038,38886113,4355851,20.54,27.38,11.20,11.20,1820110530,10.49,10.49,1820110530
유일로보틱스,388720,6,71900,2,6900,10.62,1201730,3622090,11453434,1201730,10.62,33.18,10.49,10.49,85594308100,10.39,10.39,85594308100
티엘비,356860,7,23350,2,1400,6.38,954866,1995249,9832630,954866,6.38,47.86,9.71,9.71,22426648500,9.77,9.77,22426648500
동방메디컬,240550,8,12360,2,1550,14.34,2025157,5339701,20586940,2025157,14.34,37.93,9.84,9.84,24533316760,9.64,9.64,24533316760
LS네트웍스,000680,9,5320,2,970,22.30,7175392,10336310,78803016,7175392,22.30,69.42,9.11,9.11,37806377230,9.02,9.02,37806377230
유진테크놀로지,240600,10,5720,1,1320,30.00,637128,14670,6928151,637128,30.00,4343.07,9.20,9.20,3562405670,8.99,8.99,3562405670
오름테라퓨틱,475830,11,34500,5,-2250,-6.12,1673160,10025997,20929118,1673160,-6.12,16.69,7.99,7.99,60709044950,8.41,8.41,60709044950
동국생명과학,303810,12,14140,5,-1190,-7.76,969874,26981196,15992070,969874,-7.76,3.59,6.06,6.06,14178005210,6.27,6.27,14178005210
쓰리에이로직스,177900,13,9570,2,250,2.68,587122,18216860,9286800,587122,2.68,3.22,6.32,6.32,5505127770,6.19,6.19,5505127770
TIGER 코스닥150선물인버스,250780,14,3615,5,-10,-0.28,252967,647430,4450000,252967,-0.28,39.07,5.68,5.68,917212940,5.70,5.70,917212940
GST,083450,15,21950,2,2890,15.16,1072207,485854,18430000,1072207,15.16,220.69,5.82,5.82,22776227450,5.63,5.63,22776227450
TIGER 우주방산,463250,16,16865,5,-165,-0.97,177329,1100761,3150000,177329,-0.97,16.11,5.63,5.63,2988477520,5.63,5.63,2988477520
KODEX 코스닥150선물인버스,251340,17,3580,5,-10,-0.28,3883242,15590721,73700000,3883242,-0.28,24.91,5.27,5.27,13935289010,5.28,5.28,13935289010
온코크로스,382150,18,13230,5,-170,-1.27,602525,4399432,11881937,602525,-1.27,13.70,5.07,5.07,8121530940,5.17,5.17,8121530940
대화제약,067080,19,13100,2,2550,24.17,1001570,473293,18616650,1001570,24.17,211.62,5.38,5.38,12465192050,5.11,5.11,12465192050
DXVX,180400,20,1986,2,114,6.09,2283926,9892502,49219432,2283926,6.09,23.09,4.64,4.64,4535353652,4.64,4.64,4535353652
KODEX 200선물인버스2X,252670,21,2135,5,-40,-1.84,25491298,102387304,570300000,25491298,-1.84,24.90,4.47,4.47,54670930640,4.49,4.49,54670930640
벡트,457600,22,4605,5,-35,-0.75,584416,2399752,13707500,584416,-0.75,24.35,4.26,4.26,2744128295,4.35,4.35,2744128295
아이에스티이,212710,23,18160,2,340,1.91,381399,3664308,8999478,381399,1.91,10.41,4.24,4.24,6926890430,4.24,4.24,6926890430
한컴라이프케어,372910,24,3610,2,205,6.02,1126870,2358791,27674406,1126870,6.02,47.77,4.07,4.07,4130048335,4.13,4.13,4130048335
삼성 인버스 2X 천연가스 선물 ETN C,Q530102,25,22880,5,-4665,-16.94,232894,273107,6000000,232894,-16.94,85.28,3.88,3.88,5305894360,3.87,3.87,5305894360
심텍,222800,26,21200,2,2300,12.17,1234844,2271620,31854143,1234844,12.17,54.36,3.88,3.88,25283143230,3.74,3.74,25283143230
KCGI 미국S&P500 TOP10,483570,27,12550,5,-40,-0.32,52093,75597,1450000,52093,-0.32,68.91,3.59,3.59,653779735,3.59,3.59,653779735
대동기어,008830,28,23150,5,-250,-1.07,311796,1857134,8987520,311796,-1.07,16.79,3.47,3.47,7390351700,3.55,3.55,7390351700
KoAct 테크핵심소재공급망액티브,482030,29,7460,2,185,2.54,13913,15335,400000,13913,2.54,90.73,3.48,3.48,103843150,3.48,3.48,103843150
네온테크,306620,30,2880,2,120,4.35,1464396,577349,43463871,1464396,4.35,253.64,3.37,3.37,4279473495,3.42,3.42,4279473495
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지엔씨에너지 119850 1 17800 2 1500 9.20 2242975 2794345 16448909 2242975 9.20 80.27 13.64 13.64 40123178830 13.70 13.70 40123178830
3 버넥트 438700 2 6100 2 770 14.45 1349349 217837 11144890 1349349 14.45 619.43 12.11 12.11 8388166270 12.34 12.34 8388166270
4 제너셈 217190 3 10000 2 740 7.99 1010571 2740072 8769174 1010571 7.99 36.88 11.52 11.52 10278304170 11.72 11.72 10278304170
5 피아이이 452450 4 13610 2 840 6.58 3898906 26140408 35826000 3898906 6.58 14.92 10.88 10.88 53040369330 10.88 10.88 53040369330
6 클리노믹스 352770 5 446 2 76 20.54 4355851 15911038 38886113 4355851 20.54 27.38 11.20 11.20 1820110530 10.49 10.49 1820110530
7 유일로보틱스 388720 6 71900 2 6900 10.62 1201730 3622090 11453434 1201730 10.62 33.18 10.49 10.49 85594308100 10.39 10.39 85594308100
8 티엘비 356860 7 23350 2 1400 6.38 954866 1995249 9832630 954866 6.38 47.86 9.71 9.71 22426648500 9.77 9.77 22426648500
9 동방메디컬 240550 8 12360 2 1550 14.34 2025157 5339701 20586940 2025157 14.34 37.93 9.84 9.84 24533316760 9.64 9.64 24533316760
10 LS네트웍스 000680 9 5320 2 970 22.30 7175392 10336310 78803016 7175392 22.30 69.42 9.11 9.11 37806377230 9.02 9.02 37806377230
11 유진테크놀로지 240600 10 5720 1 1320 30.00 637128 14670 6928151 637128 30.00 4343.07 9.20 9.20 3562405670 8.99 8.99 3562405670
12 오름테라퓨틱 475830 11 34500 5 -2250 -6.12 1673160 10025997 20929118 1673160 -6.12 16.69 7.99 7.99 60709044950 8.41 8.41 60709044950
13 동국생명과학 303810 12 14140 5 -1190 -7.76 969874 26981196 15992070 969874 -7.76 3.59 6.06 6.06 14178005210 6.27 6.27 14178005210
14 쓰리에이로직스 177900 13 9570 2 250 2.68 587122 18216860 9286800 587122 2.68 3.22 6.32 6.32 5505127770 6.19 6.19 5505127770
15 TIGER 코스닥150선물인버스 250780 14 3615 5 -10 -0.28 252967 647430 4450000 252967 -0.28 39.07 5.68 5.68 917212940 5.70 5.70 917212940
16 GST 083450 15 21950 2 2890 15.16 1072207 485854 18430000 1072207 15.16 220.69 5.82 5.82 22776227450 5.63 5.63 22776227450
17 TIGER 우주방산 463250 16 16865 5 -165 -0.97 177329 1100761 3150000 177329 -0.97 16.11 5.63 5.63 2988477520 5.63 5.63 2988477520
18 KODEX 코스닥150선물인버스 251340 17 3580 5 -10 -0.28 3883242 15590721 73700000 3883242 -0.28 24.91 5.27 5.27 13935289010 5.28 5.28 13935289010
19 온코크로스 382150 18 13230 5 -170 -1.27 602525 4399432 11881937 602525 -1.27 13.70 5.07 5.07 8121530940 5.17 5.17 8121530940
20 대화제약 067080 19 13100 2 2550 24.17 1001570 473293 18616650 1001570 24.17 211.62 5.38 5.38 12465192050 5.11 5.11 12465192050
21 DXVX 180400 20 1986 2 114 6.09 2283926 9892502 49219432 2283926 6.09 23.09 4.64 4.64 4535353652 4.64 4.64 4535353652
22 KODEX 200선물인버스2X 252670 21 2135 5 -40 -1.84 25491298 102387304 570300000 25491298 -1.84 24.90 4.47 4.47 54670930640 4.49 4.49 54670930640
23 벡트 457600 22 4605 5 -35 -0.75 584416 2399752 13707500 584416 -0.75 24.35 4.26 4.26 2744128295 4.35 4.35 2744128295
24 아이에스티이 212710 23 18160 2 340 1.91 381399 3664308 8999478 381399 1.91 10.41 4.24 4.24 6926890430 4.24 4.24 6926890430
25 한컴라이프케어 372910 24 3610 2 205 6.02 1126870 2358791 27674406 1126870 6.02 47.77 4.07 4.07 4130048335 4.13 4.13 4130048335
26 삼성 인버스 2X 천연가스 선물 ETN C Q530102 25 22880 5 -4665 -16.94 232894 273107 6000000 232894 -16.94 85.28 3.88 3.88 5305894360 3.87 3.87 5305894360
27 심텍 222800 26 21200 2 2300 12.17 1234844 2271620 31854143 1234844 12.17 54.36 3.88 3.88 25283143230 3.74 3.74 25283143230
28 KCGI 미국S&P500 TOP10 483570 27 12550 5 -40 -0.32 52093 75597 1450000 52093 -0.32 68.91 3.59 3.59 653779735 3.59 3.59 653779735
29 대동기어 008830 28 23150 5 -250 -1.07 311796 1857134 8987520 311796 -1.07 16.79 3.47 3.47 7390351700 3.55 3.55 7390351700
30 KoAct 테크핵심소재공급망액티브 482030 29 7460 2 185 2.54 13913 15335 400000 13913 2.54 90.73 3.48 3.48 103843150 3.48 3.48 103843150
31 네온테크 306620 30 2880 2 120 4.35 1464396 577349 43463871 1464396 4.35 253.64 3.37 3.37 4279473495 3.42 3.42 4279473495

31
top30/20250219/top30-atvtr-20250219-092002.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
피아이이,452450,1,14270,2,1500,11.75,7121346,26140408,35826000,7121346,11.75,27.24,19.88,19.88,98496087950,19.27,19.27,98496087950
동방메디컬,240550,2,12220,2,1410,13.04,3822393,5339701,20586940,3822393,13.04,71.58,18.57,18.57,46950858970,18.66,18.66,46950858970
버넥트,438700,3,6130,2,800,15.01,2062309,217837,11144890,2062309,15.01,946.72,18.50,18.50,12671304820,18.55,18.55,12671304820
유일로보틱스,388720,4,77300,2,12300,18.92,2145675,3622090,11453434,2145675,18.92,59.24,18.73,18.73,158618227900,17.92,17.92,158618227900
지엔씨에너지,119850,5,17450,2,1150,7.06,2816131,2794345,16448909,2816131,7.06,100.78,17.12,17.12,50186438300,17.48,17.48,50186438300
클리노믹스,352770,6,433,2,63,17.03,6798085,15911038,38886113,6798085,17.03,42.73,17.48,17.48,2891068663,17.17,17.17,2891068663
제너셈,217190,7,9940,2,680,7.34,1170229,2740072,8769174,1170229,7.34,42.71,13.34,13.34,11852205770,13.60,13.60,11852205770
티엘비,356860,8,23600,2,1650,7.52,1266690,1995249,9832630,1266690,7.52,63.49,12.88,12.88,29791003100,12.84,12.84,29791003100
LS네트웍스,000680,9,5150,2,800,18.39,9268283,10336310,78803016,9268283,18.39,89.67,11.76,11.76,48707885190,12.00,12.00,48707885190
GST,083450,10,22400,2,3340,17.52,2122844,485854,18430000,2122844,17.52,436.93,11.52,11.52,46181432400,11.19,11.19,46181432400
휴림로봇,090710,11,2920,2,135,4.85,12394575,90793504,109623165,12394575,4.85,13.65,11.31,11.31,35773252775,11.18,11.18,35773252775
오름테라퓨틱,475830,12,36000,5,-750,-2.04,2198200,10025997,20929118,2198200,-2.04,21.93,10.50,10.50,79177545850,10.51,10.51,79177545850
유진테크놀로지,240600,13,5720,1,1320,30.00,650058,14670,6928151,650058,30.00,4431.21,9.38,9.38,3636365270,9.18,9.18,3636365270
쓰리에이로직스,177900,14,9310,5,-10,-0.11,839370,18216860,9286800,839370,-0.11,4.61,9.04,9.04,7875748080,9.11,9.11,7875748080
ACE 미국중심중소형제조업,0008E0,15,9300,2,35,0.38,117512,193867,1300000,117512,0.38,60.61,9.04,9.04,1092359440,9.04,9.04,1092359440
대화제약,067080,16,12230,2,1680,15.92,1540900,473293,18616650,1540900,15.92,325.57,8.28,8.28,19209570210,8.44,8.44,19209570210
동국생명과학,303810,17,14430,5,-900,-5.87,1337205,26981196,15992070,1337205,-5.87,4.96,8.36,8.36,19459090360,8.43,8.43,19459090360
TIGER 우주방산,463250,18,16845,5,-185,-1.09,260884,1100761,3150000,260884,-1.09,23.70,8.28,8.28,4399327290,8.29,8.29,4399327290
KODEX 200선물인버스2X,252670,19,2115,5,-60,-2.76,45975743,102387304,570300000,45975743,-2.76,44.90,8.06,8.06,98032681725,8.13,8.13,98032681725
KODEX 코스닥150선물인버스,251340,20,3570,5,-20,-0.56,5825145,15590721,73700000,5825145,-0.56,37.36,7.90,7.90,20888503755,7.94,7.94,20888503755
TIGER 코스닥150선물인버스,250780,21,3610,5,-15,-0.41,339914,647430,4450000,339914,-0.41,52.50,7.64,7.64,1231473725,7.67,7.67,1231473725
SOL 미국500타겟커버드콜액티브,494210,22,10810,5,-10,-0.09,70662,113611,1000000,70662,-0.09,62.20,7.07,7.07,764252375,7.07,7.07,764252375
심텍,222800,23,21650,2,2750,14.55,2309146,2271620,31854143,2309146,14.55,101.65,7.25,7.25,48023485580,6.96,6.96,48023485580
온코크로스,382150,24,13160,5,-240,-1.79,782907,4399432,11881937,782907,-1.79,17.80,6.59,6.59,10488379940,6.71,6.71,10488379940
대동기어,008830,25,22150,5,-1250,-5.34,543695,1857134,8987520,543695,-5.34,29.28,6.05,6.05,12612390500,6.34,6.34,12612390500
DXVX,180400,26,1993,2,121,6.46,3115369,9892502,49219432,3115369,6.46,31.49,6.33,6.33,6202683471,6.32,6.32,6202683471
SOL 반도체후공정,475310,27,11565,2,380,3.40,53728,87210,900000,53728,3.40,61.61,5.97,5.97,616261500,5.92,5.92,616261500
아이에스티이,212710,28,18120,2,300,1.68,513345,3664308,8999478,513345,1.68,14.01,5.70,5.70,9319098810,5.71,5.71,9319098810
삼성공조,006660,29,13130,2,680,5.46,465522,165879,8126314,465522,5.46,280.64,5.73,5.73,6096483680,5.71,5.71,6096483680
TIGER 바이오TOP10,364970,30,8225,5,-80,-0.96,964971,1218984,17450000,964971,-0.96,79.16,5.53,5.53,7914430020,5.51,5.51,7914430020
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 피아이이 452450 1 14270 2 1500 11.75 7121346 26140408 35826000 7121346 11.75 27.24 19.88 19.88 98496087950 19.27 19.27 98496087950
3 동방메디컬 240550 2 12220 2 1410 13.04 3822393 5339701 20586940 3822393 13.04 71.58 18.57 18.57 46950858970 18.66 18.66 46950858970
4 버넥트 438700 3 6130 2 800 15.01 2062309 217837 11144890 2062309 15.01 946.72 18.50 18.50 12671304820 18.55 18.55 12671304820
5 유일로보틱스 388720 4 77300 2 12300 18.92 2145675 3622090 11453434 2145675 18.92 59.24 18.73 18.73 158618227900 17.92 17.92 158618227900
6 지엔씨에너지 119850 5 17450 2 1150 7.06 2816131 2794345 16448909 2816131 7.06 100.78 17.12 17.12 50186438300 17.48 17.48 50186438300
7 클리노믹스 352770 6 433 2 63 17.03 6798085 15911038 38886113 6798085 17.03 42.73 17.48 17.48 2891068663 17.17 17.17 2891068663
8 제너셈 217190 7 9940 2 680 7.34 1170229 2740072 8769174 1170229 7.34 42.71 13.34 13.34 11852205770 13.60 13.60 11852205770
9 티엘비 356860 8 23600 2 1650 7.52 1266690 1995249 9832630 1266690 7.52 63.49 12.88 12.88 29791003100 12.84 12.84 29791003100
10 LS네트웍스 000680 9 5150 2 800 18.39 9268283 10336310 78803016 9268283 18.39 89.67 11.76 11.76 48707885190 12.00 12.00 48707885190
11 GST 083450 10 22400 2 3340 17.52 2122844 485854 18430000 2122844 17.52 436.93 11.52 11.52 46181432400 11.19 11.19 46181432400
12 휴림로봇 090710 11 2920 2 135 4.85 12394575 90793504 109623165 12394575 4.85 13.65 11.31 11.31 35773252775 11.18 11.18 35773252775
13 오름테라퓨틱 475830 12 36000 5 -750 -2.04 2198200 10025997 20929118 2198200 -2.04 21.93 10.50 10.50 79177545850 10.51 10.51 79177545850
14 유진테크놀로지 240600 13 5720 1 1320 30.00 650058 14670 6928151 650058 30.00 4431.21 9.38 9.38 3636365270 9.18 9.18 3636365270
15 쓰리에이로직스 177900 14 9310 5 -10 -0.11 839370 18216860 9286800 839370 -0.11 4.61 9.04 9.04 7875748080 9.11 9.11 7875748080
16 ACE 미국중심중소형제조업 0008E0 15 9300 2 35 0.38 117512 193867 1300000 117512 0.38 60.61 9.04 9.04 1092359440 9.04 9.04 1092359440
17 대화제약 067080 16 12230 2 1680 15.92 1540900 473293 18616650 1540900 15.92 325.57 8.28 8.28 19209570210 8.44 8.44 19209570210
18 동국생명과학 303810 17 14430 5 -900 -5.87 1337205 26981196 15992070 1337205 -5.87 4.96 8.36 8.36 19459090360 8.43 8.43 19459090360
19 TIGER 우주방산 463250 18 16845 5 -185 -1.09 260884 1100761 3150000 260884 -1.09 23.70 8.28 8.28 4399327290 8.29 8.29 4399327290
20 KODEX 200선물인버스2X 252670 19 2115 5 -60 -2.76 45975743 102387304 570300000 45975743 -2.76 44.90 8.06 8.06 98032681725 8.13 8.13 98032681725
21 KODEX 코스닥150선물인버스 251340 20 3570 5 -20 -0.56 5825145 15590721 73700000 5825145 -0.56 37.36 7.90 7.90 20888503755 7.94 7.94 20888503755
22 TIGER 코스닥150선물인버스 250780 21 3610 5 -15 -0.41 339914 647430 4450000 339914 -0.41 52.50 7.64 7.64 1231473725 7.67 7.67 1231473725
23 SOL 미국500타겟커버드콜액티브 494210 22 10810 5 -10 -0.09 70662 113611 1000000 70662 -0.09 62.20 7.07 7.07 764252375 7.07 7.07 764252375
24 심텍 222800 23 21650 2 2750 14.55 2309146 2271620 31854143 2309146 14.55 101.65 7.25 7.25 48023485580 6.96 6.96 48023485580
25 온코크로스 382150 24 13160 5 -240 -1.79 782907 4399432 11881937 782907 -1.79 17.80 6.59 6.59 10488379940 6.71 6.71 10488379940
26 대동기어 008830 25 22150 5 -1250 -5.34 543695 1857134 8987520 543695 -5.34 29.28 6.05 6.05 12612390500 6.34 6.34 12612390500
27 DXVX 180400 26 1993 2 121 6.46 3115369 9892502 49219432 3115369 6.46 31.49 6.33 6.33 6202683471 6.32 6.32 6202683471
28 SOL 반도체후공정 475310 27 11565 2 380 3.40 53728 87210 900000 53728 3.40 61.61 5.97 5.97 616261500 5.92 5.92 616261500
29 아이에스티이 212710 28 18120 2 300 1.68 513345 3664308 8999478 513345 1.68 14.01 5.70 5.70 9319098810 5.71 5.71 9319098810
30 삼성공조 006660 29 13130 2 680 5.46 465522 165879 8126314 465522 5.46 280.64 5.73 5.73 6096483680 5.71 5.71 6096483680
31 TIGER 바이오TOP10 364970 30 8225 5 -80 -0.96 964971 1218984 17450000 964971 -0.96 79.16 5.53 5.53 7914430020 5.51 5.51 7914430020

31
top30/20250219/top30-atvtr-20250219-093002.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
피아이이,452450,1,13860,2,1090,8.54,8504023,26140408,35826000,8504023,8.54,32.53,23.74,23.74,117943289000,23.75,23.75,117943289000
유일로보틱스,388720,2,77200,2,12200,18.77,2628429,3622090,11453434,2628429,18.77,72.57,22.95,22.95,196732563900,22.25,22.25,196732563900
동방메디컬,240550,3,12110,2,1300,12.03,4438905,5339701,20586940,4438905,12.03,83.13,21.56,21.56,54431203980,21.83,21.83,54431203980
버넥트,438700,4,6170,2,840,15.76,2308861,217837,11144890,2308861,15.76,1059.90,20.72,20.72,14162691970,20.60,20.60,14162691970
지엔씨에너지,119850,5,17020,2,720,4.42,3189662,2794345,16448909,3189662,4.42,114.15,19.39,19.39,56604303080,20.22,20.22,56604303080
클리노믹스,352770,6,422,2,52,14.05,7703044,15911038,38886113,7703044,14.05,48.41,19.81,19.81,3276792126,19.97,19.97,3276792126
휴림로봇,090710,7,2940,2,155,5.57,19659990,90793504,109623165,19659990,5.57,21.65,17.93,17.93,57308603980,17.78,17.78,57308603980
오름테라퓨틱,475830,8,39600,2,2850,7.76,3785930,10025997,20929118,3785930,7.76,37.76,18.09,18.09,138942956950,16.76,16.76,138942956950
티엘비,356860,9,23500,2,1550,7.06,1538760,1995249,9832630,1538760,7.06,77.12,15.65,15.65,36285984550,15.70,15.70,36285984550
제너셈,217190,10,9850,2,590,6.37,1227996,2740072,8769174,1227996,6.37,44.82,14.00,14.00,12424703860,14.38,14.38,12424703860
GST,083450,11,21700,2,2640,13.85,2630172,485854,18430000,2630172,13.85,541.35,14.27,14.27,57431587250,14.36,14.36,57431587250
LS네트웍스,000680,12,5160,2,810,18.62,10843423,10336310,78803016,10843423,18.62,104.91,13.76,13.76,56799721680,13.97,13.97,56799721680
동국생명과학,303810,13,15110,5,-220,-1.44,2277030,26981196,15992070,2277030,-1.44,8.44,14.24,14.24,33494453780,13.86,13.86,33494453780
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,14,9920,5,-95,-0.95,138614,242150,1000000,138614,-0.95,57.24,13.86,13.86,1374879780,13.86,13.86,1374879780
심텍,222800,15,21600,2,2700,14.29,3635442,2271620,31854143,3635442,14.29,160.04,11.41,11.41,77224078280,11.22,11.22,77224078280
쓰리에이로직스,177900,16,9270,5,-50,-0.54,1008449,18216860,9286800,1008449,-0.54,5.54,10.86,10.86,9456060890,10.98,10.98,9456060890
TIGER 우주방산,463250,17,16865,5,-165,-0.97,317611,1100761,3150000,317611,-0.97,28.85,10.08,10.08,5357288465,10.08,10.08,5357288465
TIGER 코스닥150선물인버스,250780,18,3610,5,-15,-0.41,439412,647430,4450000,439412,-0.41,67.87,9.87,9.87,1591227055,9.91,9.91,1591227055
대화제약,067080,19,12130,2,1580,14.98,1757323,473293,18616650,1757323,14.98,371.30,9.44,9.44,21844239670,9.67,9.67,21844239670
KODEX 200선물인버스2X,252670,20,2110,5,-65,-2.99,53886690,102387304,570300000,53886690,-2.99,52.63,9.45,9.45,114734913140,9.53,9.53,114734913140
KODEX 코스닥150선물인버스,251340,21,3580,5,-10,-0.28,6862449,15590721,73700000,6862449,-0.28,44.02,9.31,9.31,24602676565,9.32,9.32,24602676565
유진테크놀로지,240600,22,5720,1,1320,30.00,660242,14670,6928151,660242,30.00,4500.63,9.53,9.53,3694617750,9.32,9.32,3694617750
ACE 미국중심중소형제조업,0008E0,23,9290,2,25,0.27,120080,193867,1300000,120080,0.27,61.94,9.24,9.24,1116216135,9.24,9.24,1116216135
대동기어,008830,24,21500,5,-1900,-8.12,771498,1857134,8987520,771498,-8.12,41.54,8.58,8.58,17601740200,9.11,9.11,17601740200
온코크로스,382150,25,12910,5,-490,-3.66,1004599,4399432,11881937,1004599,-3.66,22.83,8.45,8.45,13353571220,8.71,8.71,13353571220
SOL 전고체배터리&실리콘음극재,0005D0,26,12270,2,250,2.08,76960,351032,900000,76960,2.08,21.92,8.55,8.55,938750915,8.50,8.50,938750915
SOL 반도체후공정,475310,27,11505,2,320,2.86,76102,87210,900000,76102,2.86,87.26,8.46,8.46,874122335,8.44,8.44,874122335
TIGER 바이오TOP10,364970,28,8240,5,-65,-0.78,1313253,1218984,17450000,1313253,-0.78,107.73,7.53,7.53,10779598925,7.50,7.50,10779598925
오리엔트정공,065500,29,6110,2,160,2.69,2371583,9190114,31742912,2371583,2.69,25.81,7.47,7.47,14530768300,7.49,7.49,14530768300
DXVX,180400,30,1998,2,126,6.73,3683410,9892502,49219432,3683410,6.73,37.23,7.48,7.48,7326655416,7.45,7.45,7326655416
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 피아이이 452450 1 13860 2 1090 8.54 8504023 26140408 35826000 8504023 8.54 32.53 23.74 23.74 117943289000 23.75 23.75 117943289000
3 유일로보틱스 388720 2 77200 2 12200 18.77 2628429 3622090 11453434 2628429 18.77 72.57 22.95 22.95 196732563900 22.25 22.25 196732563900
4 동방메디컬 240550 3 12110 2 1300 12.03 4438905 5339701 20586940 4438905 12.03 83.13 21.56 21.56 54431203980 21.83 21.83 54431203980
5 버넥트 438700 4 6170 2 840 15.76 2308861 217837 11144890 2308861 15.76 1059.90 20.72 20.72 14162691970 20.60 20.60 14162691970
6 지엔씨에너지 119850 5 17020 2 720 4.42 3189662 2794345 16448909 3189662 4.42 114.15 19.39 19.39 56604303080 20.22 20.22 56604303080
7 클리노믹스 352770 6 422 2 52 14.05 7703044 15911038 38886113 7703044 14.05 48.41 19.81 19.81 3276792126 19.97 19.97 3276792126
8 휴림로봇 090710 7 2940 2 155 5.57 19659990 90793504 109623165 19659990 5.57 21.65 17.93 17.93 57308603980 17.78 17.78 57308603980
9 오름테라퓨틱 475830 8 39600 2 2850 7.76 3785930 10025997 20929118 3785930 7.76 37.76 18.09 18.09 138942956950 16.76 16.76 138942956950
10 티엘비 356860 9 23500 2 1550 7.06 1538760 1995249 9832630 1538760 7.06 77.12 15.65 15.65 36285984550 15.70 15.70 36285984550
11 제너셈 217190 10 9850 2 590 6.37 1227996 2740072 8769174 1227996 6.37 44.82 14.00 14.00 12424703860 14.38 14.38 12424703860
12 GST 083450 11 21700 2 2640 13.85 2630172 485854 18430000 2630172 13.85 541.35 14.27 14.27 57431587250 14.36 14.36 57431587250
13 LS네트웍스 000680 12 5160 2 810 18.62 10843423 10336310 78803016 10843423 18.62 104.91 13.76 13.76 56799721680 13.97 13.97 56799721680
14 동국생명과학 303810 13 15110 5 -220 -1.44 2277030 26981196 15992070 2277030 -1.44 8.44 14.24 14.24 33494453780 13.86 13.86 33494453780
15 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 14 9920 5 -95 -0.95 138614 242150 1000000 138614 -0.95 57.24 13.86 13.86 1374879780 13.86 13.86 1374879780
16 심텍 222800 15 21600 2 2700 14.29 3635442 2271620 31854143 3635442 14.29 160.04 11.41 11.41 77224078280 11.22 11.22 77224078280
17 쓰리에이로직스 177900 16 9270 5 -50 -0.54 1008449 18216860 9286800 1008449 -0.54 5.54 10.86 10.86 9456060890 10.98 10.98 9456060890
18 TIGER 우주방산 463250 17 16865 5 -165 -0.97 317611 1100761 3150000 317611 -0.97 28.85 10.08 10.08 5357288465 10.08 10.08 5357288465
19 TIGER 코스닥150선물인버스 250780 18 3610 5 -15 -0.41 439412 647430 4450000 439412 -0.41 67.87 9.87 9.87 1591227055 9.91 9.91 1591227055
20 대화제약 067080 19 12130 2 1580 14.98 1757323 473293 18616650 1757323 14.98 371.30 9.44 9.44 21844239670 9.67 9.67 21844239670
21 KODEX 200선물인버스2X 252670 20 2110 5 -65 -2.99 53886690 102387304 570300000 53886690 -2.99 52.63 9.45 9.45 114734913140 9.53 9.53 114734913140
22 KODEX 코스닥150선물인버스 251340 21 3580 5 -10 -0.28 6862449 15590721 73700000 6862449 -0.28 44.02 9.31 9.31 24602676565 9.32 9.32 24602676565
23 유진테크놀로지 240600 22 5720 1 1320 30.00 660242 14670 6928151 660242 30.00 4500.63 9.53 9.53 3694617750 9.32 9.32 3694617750
24 ACE 미국중심중소형제조업 0008E0 23 9290 2 25 0.27 120080 193867 1300000 120080 0.27 61.94 9.24 9.24 1116216135 9.24 9.24 1116216135
25 대동기어 008830 24 21500 5 -1900 -8.12 771498 1857134 8987520 771498 -8.12 41.54 8.58 8.58 17601740200 9.11 9.11 17601740200
26 온코크로스 382150 25 12910 5 -490 -3.66 1004599 4399432 11881937 1004599 -3.66 22.83 8.45 8.45 13353571220 8.71 8.71 13353571220
27 SOL 전고체배터리&실리콘음극재 0005D0 26 12270 2 250 2.08 76960 351032 900000 76960 2.08 21.92 8.55 8.55 938750915 8.50 8.50 938750915
28 SOL 반도체후공정 475310 27 11505 2 320 2.86 76102 87210 900000 76102 2.86 87.26 8.46 8.46 874122335 8.44 8.44 874122335
29 TIGER 바이오TOP10 364970 28 8240 5 -65 -0.78 1313253 1218984 17450000 1313253 -0.78 107.73 7.53 7.53 10779598925 7.50 7.50 10779598925
30 오리엔트정공 065500 29 6110 2 160 2.69 2371583 9190114 31742912 2371583 2.69 25.81 7.47 7.47 14530768300 7.49 7.49 14530768300
31 DXVX 180400 30 1998 2 126 6.73 3683410 9892502 49219432 3683410 6.73 37.23 7.48 7.48 7326655416 7.45 7.45 7326655416

31
top30/20250219/top30-atvtr-20250219-094002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동국생명과학,303810,1,16500,2,1170,7.63,5070328,26981196,15992070,5070328,7.63,18.79,31.71,31.71,78373855980,29.70,29.70,78373855980
유일로보틱스,388720,2,73500,2,8500,13.08,3061057,3622090,11453434,3061057,13.08,84.51,26.73,26.73,229207911800,27.23,27.23,229207911800
피아이이,452450,3,14050,2,1280,10.02,9769400,26140408,35826000,9769400,10.02,37.37,27.27,27.27,135833581270,26.99,26.99,135833581270
동방메디컬,240550,4,12090,2,1280,11.84,5036472,5339701,20586940,5036472,11.84,94.32,24.46,24.46,61582370310,24.74,24.74,61582370310
오름테라퓨틱,475830,5,38250,2,1500,4.08,5031643,10025997,20929118,5031643,4.08,50.19,24.04,24.04,187924772750,23.47,23.47,187924772750
버넥트,438700,6,6090,2,760,14.26,2487350,217837,11144890,2487350,14.26,1141.84,22.32,22.32,15251209890,22.47,22.47,15251209890
클리노믹스,352770,7,423,2,53,14.32,8523221,15911038,38886113,8523221,14.32,53.57,21.92,21.92,3618501395,22.00,22.00,3618501395
지엔씨에너지,119850,8,17330,2,1030,6.32,3451352,2794345,16448909,3451352,6.32,123.51,20.98,20.98,61074253550,21.43,21.43,61074253550
휴림로봇,090710,9,2880,2,95,3.41,23017436,90793504,109623165,23017436,3.41,25.35,21.00,21.00,67056477495,21.24,21.24,67056477495
티엘비,356860,10,23300,2,1350,6.15,1685585,1995249,9832630,1685585,6.15,84.48,17.14,17.14,39738133850,17.35,17.35,39738133850
SOL 전고체배터리&실리콘음극재,0005D0,11,12230,2,210,1.75,145418,351032,900000,145418,1.75,41.43,16.16,16.16,1777979990,16.15,16.15,1777979990
GST,083450,12,21550,2,2490,13.06,2933396,485854,18430000,2933396,13.06,603.76,15.92,15.92,63967380400,16.11,16.11,63967380400
LS네트웍스,000680,13,5020,2,670,15.40,11710672,10336310,78803016,11710672,15.40,113.30,14.86,14.86,61177401635,15.46,15.46,61177401635
제너셈,217190,14,9780,2,520,5.62,1263772,2740072,8769174,1263772,5.62,46.12,14.41,14.41,12775996370,14.90,14.90,12775996370
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,15,9920,5,-95,-0.95,141525,242150,1000000,141525,-0.95,58.45,14.15,14.15,1403756845,14.15,14.15,1403756845
심텍,222800,16,21350,2,2450,12.96,4128572,2271620,31854143,4128572,12.96,181.75,12.96,12.96,87945861780,12.93,12.93,87945861780
쓰리에이로직스,177900,17,9330,2,10,0.11,1100580,18216860,9286800,1100580,0.11,6.04,11.85,11.85,10317094010,11.91,11.91,10317094010
RISE 미국은행TOP10,0013P0,18,10060,2,25,0.25,117042,135406,1000000,117042,0.25,86.44,11.70,11.70,1177869060,11.71,11.71,1177869060
TIGER 우주방산,463250,19,16690,5,-340,-2.00,346525,1100761,3150000,346525,-2.00,31.48,11.00,11.00,5841857300,11.11,11.11,5841857300
대동기어,008830,20,21850,5,-1550,-6.62,950417,1857134,8987520,950417,-6.62,51.18,10.57,10.57,21478633800,10.94,10.94,21478633800
KODEX 200선물인버스2X,252670,21,2110,5,-65,-2.99,61838497,102387304,570300000,61838497,-2.99,60.40,10.84,10.84,131482490520,10.93,10.93,131482490520
TIGER 코스닥150선물인버스,250780,22,3615,5,-10,-0.28,470662,647430,4450000,470662,-0.28,72.70,10.58,10.58,1704074450,10.59,10.59,1704074450
TIGER 바이오TOP10,364970,23,8240,5,-65,-0.78,1821316,1218984,17450000,1821316,-0.78,149.41,10.44,10.44,14964979220,10.41,10.41,14964979220
대화제약,067080,24,12040,2,1490,14.12,1859428,473293,18616650,1859428,14.12,392.87,9.99,9.99,23074123140,10.29,10.29,23074123140
KODEX 코스닥150선물인버스,251340,25,3575,5,-15,-0.42,7451337,15590721,73700000,7451337,-0.42,47.79,10.11,10.11,26709270700,10.14,10.14,26709270700
ACE 미국중심중소형제조업,0008E0,26,9295,2,30,0.32,123864,193867,1300000,123864,0.32,63.89,9.53,9.53,1151381935,9.53,9.53,1151381935
유진테크놀로지,240600,27,5720,1,1320,30.00,668257,14670,6928151,668257,30.00,4555.26,9.65,9.65,3740463550,9.44,9.44,3740463550
온코크로스,382150,28,12930,5,-470,-3.51,1056396,4399432,11881937,1056396,-3.51,24.01,8.89,8.89,14022387090,9.13,9.13,14022387090
덕성우,004835,29,12970,2,1510,13.18,127906,77710,1392000,127906,13.18,164.59,9.19,9.19,1627961220,9.02,9.02,1627961220
아이에스티이,212710,30,18350,2,530,2.97,807433,3664308,8999478,807433,2.97,22.04,8.97,8.97,14593906610,8.84,8.84,14593906610
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 16500 2 1170 7.63 5070328 26981196 15992070 5070328 7.63 18.79 31.71 31.71 78373855980 29.70 29.70 78373855980
3 유일로보틱스 388720 2 73500 2 8500 13.08 3061057 3622090 11453434 3061057 13.08 84.51 26.73 26.73 229207911800 27.23 27.23 229207911800
4 피아이이 452450 3 14050 2 1280 10.02 9769400 26140408 35826000 9769400 10.02 37.37 27.27 27.27 135833581270 26.99 26.99 135833581270
5 동방메디컬 240550 4 12090 2 1280 11.84 5036472 5339701 20586940 5036472 11.84 94.32 24.46 24.46 61582370310 24.74 24.74 61582370310
6 오름테라퓨틱 475830 5 38250 2 1500 4.08 5031643 10025997 20929118 5031643 4.08 50.19 24.04 24.04 187924772750 23.47 23.47 187924772750
7 버넥트 438700 6 6090 2 760 14.26 2487350 217837 11144890 2487350 14.26 1141.84 22.32 22.32 15251209890 22.47 22.47 15251209890
8 클리노믹스 352770 7 423 2 53 14.32 8523221 15911038 38886113 8523221 14.32 53.57 21.92 21.92 3618501395 22.00 22.00 3618501395
9 지엔씨에너지 119850 8 17330 2 1030 6.32 3451352 2794345 16448909 3451352 6.32 123.51 20.98 20.98 61074253550 21.43 21.43 61074253550
10 휴림로봇 090710 9 2880 2 95 3.41 23017436 90793504 109623165 23017436 3.41 25.35 21.00 21.00 67056477495 21.24 21.24 67056477495
11 티엘비 356860 10 23300 2 1350 6.15 1685585 1995249 9832630 1685585 6.15 84.48 17.14 17.14 39738133850 17.35 17.35 39738133850
12 SOL 전고체배터리&실리콘음극재 0005D0 11 12230 2 210 1.75 145418 351032 900000 145418 1.75 41.43 16.16 16.16 1777979990 16.15 16.15 1777979990
13 GST 083450 12 21550 2 2490 13.06 2933396 485854 18430000 2933396 13.06 603.76 15.92 15.92 63967380400 16.11 16.11 63967380400
14 LS네트웍스 000680 13 5020 2 670 15.40 11710672 10336310 78803016 11710672 15.40 113.30 14.86 14.86 61177401635 15.46 15.46 61177401635
15 제너셈 217190 14 9780 2 520 5.62 1263772 2740072 8769174 1263772 5.62 46.12 14.41 14.41 12775996370 14.90 14.90 12775996370
16 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 15 9920 5 -95 -0.95 141525 242150 1000000 141525 -0.95 58.45 14.15 14.15 1403756845 14.15 14.15 1403756845
17 심텍 222800 16 21350 2 2450 12.96 4128572 2271620 31854143 4128572 12.96 181.75 12.96 12.96 87945861780 12.93 12.93 87945861780
18 쓰리에이로직스 177900 17 9330 2 10 0.11 1100580 18216860 9286800 1100580 0.11 6.04 11.85 11.85 10317094010 11.91 11.91 10317094010
19 RISE 미국은행TOP10 0013P0 18 10060 2 25 0.25 117042 135406 1000000 117042 0.25 86.44 11.70 11.70 1177869060 11.71 11.71 1177869060
20 TIGER 우주방산 463250 19 16690 5 -340 -2.00 346525 1100761 3150000 346525 -2.00 31.48 11.00 11.00 5841857300 11.11 11.11 5841857300
21 대동기어 008830 20 21850 5 -1550 -6.62 950417 1857134 8987520 950417 -6.62 51.18 10.57 10.57 21478633800 10.94 10.94 21478633800
22 KODEX 200선물인버스2X 252670 21 2110 5 -65 -2.99 61838497 102387304 570300000 61838497 -2.99 60.40 10.84 10.84 131482490520 10.93 10.93 131482490520
23 TIGER 코스닥150선물인버스 250780 22 3615 5 -10 -0.28 470662 647430 4450000 470662 -0.28 72.70 10.58 10.58 1704074450 10.59 10.59 1704074450
24 TIGER 바이오TOP10 364970 23 8240 5 -65 -0.78 1821316 1218984 17450000 1821316 -0.78 149.41 10.44 10.44 14964979220 10.41 10.41 14964979220
25 대화제약 067080 24 12040 2 1490 14.12 1859428 473293 18616650 1859428 14.12 392.87 9.99 9.99 23074123140 10.29 10.29 23074123140
26 KODEX 코스닥150선물인버스 251340 25 3575 5 -15 -0.42 7451337 15590721 73700000 7451337 -0.42 47.79 10.11 10.11 26709270700 10.14 10.14 26709270700
27 ACE 미국중심중소형제조업 0008E0 26 9295 2 30 0.32 123864 193867 1300000 123864 0.32 63.89 9.53 9.53 1151381935 9.53 9.53 1151381935
28 유진테크놀로지 240600 27 5720 1 1320 30.00 668257 14670 6928151 668257 30.00 4555.26 9.65 9.65 3740463550 9.44 9.44 3740463550
29 온코크로스 382150 28 12930 5 -470 -3.51 1056396 4399432 11881937 1056396 -3.51 24.01 8.89 8.89 14022387090 9.13 9.13 14022387090
30 덕성우 004835 29 12970 2 1510 13.18 127906 77710 1392000 127906 13.18 164.59 9.19 9.19 1627961220 9.02 9.02 1627961220
31 아이에스티이 212710 30 18350 2 530 2.97 807433 3664308 8999478 807433 2.97 22.04 8.97 8.97 14593906610 8.84 8.84 14593906610

31
top30/20250219/top30-atvtr-20250219-095002.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
동국생명과학,303810,1,15660,2,330,2.15,6656928,26981196,15992070,6656928,2.15,24.67,41.63,41.63,103692513120,41.40,41.40,103692513120
유일로보틱스,388720,2,72500,2,7500,11.54,3406098,3622090,11453434,3406098,11.54,94.04,29.74,29.74,254462970600,30.64,30.64,254462970600
피아이이,452450,3,13940,2,1170,9.16,10374039,26140408,35826000,10374039,9.16,39.69,28.96,28.96,144263982260,28.89,28.89,144263982260
동방메디컬,240550,4,12020,2,1210,11.19,5393828,5339701,20586940,5393828,11.19,101.01,26.20,26.20,65914169350,26.64,26.64,65914169350
오름테라퓨틱,475830,5,38500,2,1750,4.76,5502192,10025997,20929118,5502192,4.76,54.88,26.29,26.29,205955151150,25.56,25.56,205955151150
클리노믹스,352770,6,452,2,82,22.16,10163605,15911038,38886113,10163605,22.16,63.88,26.14,26.14,4339255496,24.69,24.69,4339255496
버넥트,438700,7,6090,2,760,14.26,2589532,217837,11144890,2589532,14.26,1188.75,23.24,23.24,15872015360,23.39,23.39,15872015360
휴림로봇,090710,8,2865,2,80,2.87,24596927,90793504,109623165,24596927,2.87,27.09,22.44,22.44,71625024535,22.81,22.81,71625024535
지엔씨에너지,119850,9,17480,2,1180,7.24,3629523,2794345,16448909,3629523,7.24,129.89,22.07,22.07,64178822020,22.32,22.32,64178822020
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9435,5,-95,-1.00,113741,170270,550000,113741,-1.00,66.80,20.68,20.68,1071522950,20.65,20.65,1071522950
티엘비,356860,11,23350,2,1400,6.38,1734869,1995249,9832630,1734869,6.38,86.95,17.64,17.64,40889479050,17.81,17.81,40889479050
GST,083450,12,21650,2,2590,13.59,3118746,485854,18430000,3118746,13.59,641.91,16.92,16.92,67955503900,17.03,17.03,67955503900
SOL 전고체배터리&실리콘음극재,0005D0,13,12330,2,310,2.58,151136,351032,900000,151136,2.58,43.05,16.79,16.79,1848218755,16.66,16.66,1848218755
LS네트웍스,000680,14,5080,2,730,16.78,12371187,10336310,78803016,12371187,16.78,119.69,15.70,15.70,64506630460,16.11,16.11,64506630460
제너셈,217190,15,9660,2,400,4.32,1310780,2740072,8769174,1310780,4.32,47.84,14.95,14.95,13232406180,15.62,15.62,13232406180
PLUS 코스피,227830,16,27515,2,315,1.16,37131,287,250000,37131,1.16,9999.99,14.85,14.85,1020070575,14.83,14.83,1020070575
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,17,9920,5,-95,-0.95,146138,242150,1000000,146138,-0.95,60.35,14.61,14.61,1449498410,14.61,14.61,1449498410
심텍,222800,18,21350,2,2450,12.96,4362537,2271620,31854143,4362537,12.96,192.05,13.70,13.70,92932819230,13.66,13.66,92932819230
KODEX 200선물인버스2X,252670,19,2095,5,-80,-3.68,76336276,102387304,570300000,76336276,-3.68,74.56,13.39,13.39,161885043505,13.55,13.55,161885043505
KODEX 코스닥150선물인버스,251340,20,3560,5,-30,-0.84,9741705,15590721,73700000,9741705,-0.84,62.48,13.22,13.22,34875848900,13.29,13.29,34875848900
SOL 미국S&P500엔화노출(H),499150,21,10175,2,25,0.25,126176,145316,1000000,126176,0.25,86.83,12.62,12.62,1283842325,12.62,12.62,1283842325
TIGER 코스닥150선물인버스,250780,22,3590,5,-35,-0.97,553924,647430,4450000,553924,-0.97,85.56,12.45,12.45,2003635035,12.54,12.54,2003635035
쓰리에이로직스,177900,23,9320,3,0,0.00,1154780,18216860,9286800,1154780,0.00,6.34,12.43,12.43,10822551430,12.50,12.50,10822551430
TIGER 우주방산,463250,24,16720,5,-310,-1.82,388033,1100761,3150000,388033,-1.82,35.25,12.32,12.32,6534850810,12.41,12.41,6534850810
덕성우,004835,25,14000,2,2540,22.16,184488,77710,1392000,184488,22.16,237.41,13.25,13.25,2399150100,12.31,12.31,2399150100
RISE 미국은행TOP10,0013P0,26,10065,2,30,0.30,119165,135406,1000000,119165,0.30,88.01,11.92,11.92,1199225950,11.91,11.91,1199225950
대동기어,008830,27,22000,5,-1400,-5.98,1017433,1857134,8987520,1017433,-5.98,54.79,11.32,11.32,22948609850,11.61,11.61,22948609850
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5605,5,-120,-2.10,343957,789149,3000000,343957,-2.10,43.59,11.47,11.47,1943918375,11.56,11.56,1943918375
TIGER 바이오TOP10,364970,29,8270,5,-35,-0.42,1996074,1218984,17450000,1996074,-0.42,163.75,11.44,11.44,16409566540,11.37,11.37,16409566540
아이에스티이,212710,30,17970,2,150,0.84,982854,3664308,8999478,982854,0.84,26.82,10.92,10.92,17785293430,11.00,11.00,17785293430
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 15660 2 330 2.15 6656928 26981196 15992070 6656928 2.15 24.67 41.63 41.63 103692513120 41.40 41.40 103692513120
3 유일로보틱스 388720 2 72500 2 7500 11.54 3406098 3622090 11453434 3406098 11.54 94.04 29.74 29.74 254462970600 30.64 30.64 254462970600
4 피아이이 452450 3 13940 2 1170 9.16 10374039 26140408 35826000 10374039 9.16 39.69 28.96 28.96 144263982260 28.89 28.89 144263982260
5 동방메디컬 240550 4 12020 2 1210 11.19 5393828 5339701 20586940 5393828 11.19 101.01 26.20 26.20 65914169350 26.64 26.64 65914169350
6 오름테라퓨틱 475830 5 38500 2 1750 4.76 5502192 10025997 20929118 5502192 4.76 54.88 26.29 26.29 205955151150 25.56 25.56 205955151150
7 클리노믹스 352770 6 452 2 82 22.16 10163605 15911038 38886113 10163605 22.16 63.88 26.14 26.14 4339255496 24.69 24.69 4339255496
8 버넥트 438700 7 6090 2 760 14.26 2589532 217837 11144890 2589532 14.26 1188.75 23.24 23.24 15872015360 23.39 23.39 15872015360
9 휴림로봇 090710 8 2865 2 80 2.87 24596927 90793504 109623165 24596927 2.87 27.09 22.44 22.44 71625024535 22.81 22.81 71625024535
10 지엔씨에너지 119850 9 17480 2 1180 7.24 3629523 2794345 16448909 3629523 7.24 129.89 22.07 22.07 64178822020 22.32 22.32 64178822020
11 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 10 9435 5 -95 -1.00 113741 170270 550000 113741 -1.00 66.80 20.68 20.68 1071522950 20.65 20.65 1071522950
12 티엘비 356860 11 23350 2 1400 6.38 1734869 1995249 9832630 1734869 6.38 86.95 17.64 17.64 40889479050 17.81 17.81 40889479050
13 GST 083450 12 21650 2 2590 13.59 3118746 485854 18430000 3118746 13.59 641.91 16.92 16.92 67955503900 17.03 17.03 67955503900
14 SOL 전고체배터리&실리콘음극재 0005D0 13 12330 2 310 2.58 151136 351032 900000 151136 2.58 43.05 16.79 16.79 1848218755 16.66 16.66 1848218755
15 LS네트웍스 000680 14 5080 2 730 16.78 12371187 10336310 78803016 12371187 16.78 119.69 15.70 15.70 64506630460 16.11 16.11 64506630460
16 제너셈 217190 15 9660 2 400 4.32 1310780 2740072 8769174 1310780 4.32 47.84 14.95 14.95 13232406180 15.62 15.62 13232406180
17 PLUS 코스피 227830 16 27515 2 315 1.16 37131 287 250000 37131 1.16 9999.99 14.85 14.85 1020070575 14.83 14.83 1020070575
18 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 17 9920 5 -95 -0.95 146138 242150 1000000 146138 -0.95 60.35 14.61 14.61 1449498410 14.61 14.61 1449498410
19 심텍 222800 18 21350 2 2450 12.96 4362537 2271620 31854143 4362537 12.96 192.05 13.70 13.70 92932819230 13.66 13.66 92932819230
20 KODEX 200선물인버스2X 252670 19 2095 5 -80 -3.68 76336276 102387304 570300000 76336276 -3.68 74.56 13.39 13.39 161885043505 13.55 13.55 161885043505
21 KODEX 코스닥150선물인버스 251340 20 3560 5 -30 -0.84 9741705 15590721 73700000 9741705 -0.84 62.48 13.22 13.22 34875848900 13.29 13.29 34875848900
22 SOL 미국S&P500엔화노출(H) 499150 21 10175 2 25 0.25 126176 145316 1000000 126176 0.25 86.83 12.62 12.62 1283842325 12.62 12.62 1283842325
23 TIGER 코스닥150선물인버스 250780 22 3590 5 -35 -0.97 553924 647430 4450000 553924 -0.97 85.56 12.45 12.45 2003635035 12.54 12.54 2003635035
24 쓰리에이로직스 177900 23 9320 3 0 0.00 1154780 18216860 9286800 1154780 0.00 6.34 12.43 12.43 10822551430 12.50 12.50 10822551430
25 TIGER 우주방산 463250 24 16720 5 -310 -1.82 388033 1100761 3150000 388033 -1.82 35.25 12.32 12.32 6534850810 12.41 12.41 6534850810
26 덕성우 004835 25 14000 2 2540 22.16 184488 77710 1392000 184488 22.16 237.41 13.25 13.25 2399150100 12.31 12.31 2399150100
27 RISE 미국은행TOP10 0013P0 26 10065 2 30 0.30 119165 135406 1000000 119165 0.30 88.01 11.92 11.92 1199225950 11.91 11.91 1199225950
28 대동기어 008830 27 22000 5 -1400 -5.98 1017433 1857134 8987520 1017433 -5.98 54.79 11.32 11.32 22948609850 11.61 11.61 22948609850
29 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 28 5605 5 -120 -2.10 343957 789149 3000000 343957 -2.10 43.59 11.47 11.47 1943918375 11.56 11.56 1943918375
30 TIGER 바이오TOP10 364970 29 8270 5 -35 -0.42 1996074 1218984 17450000 1996074 -0.42 163.75 11.44 11.44 16409566540 11.37 11.37 16409566540
31 아이에스티이 212710 30 17970 2 150 0.84 982854 3664308 8999478 982854 0.84 26.82 10.92 10.92 17785293430 11.00 11.00 17785293430

31
top30/20250219/top30-atvtr-20250219-100002.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
동국생명과학,303810,1,15650,2,320,2.09,7202994,26981196,15992070,7202994,2.09,26.70,45.04,45.04,112294620520,44.87,44.87,112294620520
유일로보틱스,388720,2,71400,2,6400,9.85,3782174,3622090,11453434,3782174,9.85,104.42,33.02,33.02,281235812200,34.39,34.39,281235812200
피아이이,452450,3,13830,2,1060,8.30,11136412,26140408,35826000,11136412,8.30,42.60,31.08,31.08,154774460790,31.24,31.24,154774460790
오름테라퓨틱,475830,4,39650,2,2900,7.89,6503277,10025997,20929118,6503277,7.89,64.86,31.07,31.07,245859425900,29.63,29.63,245859425900
클리노믹스,352770,5,452,2,82,22.16,12035571,15911038,38886113,12035571,22.16,75.64,30.95,30.95,5199891158,29.58,29.58,5199891158
동방메디컬,240550,6,12070,2,1260,11.66,5544697,5339701,20586940,5544697,11.66,103.84,26.93,26.93,67732057310,27.26,27.26,67732057310
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9435,5,-95,-1.00,133302,170270,550000,133302,-1.00,78.29,24.24,24.24,1256080985,24.21,24.21,1256080985
휴림로봇,090710,8,2860,2,75,2.69,25991048,90793504,109623165,25991048,2.69,28.63,23.71,23.71,75601067280,24.11,24.11,75601067280
버넥트,438700,9,6070,2,740,13.88,2658243,217837,11144890,2658243,13.88,1220.29,23.85,23.85,16286897310,24.08,24.08,16286897310
지엔씨에너지,119850,10,17050,2,750,4.60,3792711,2794345,16448909,3792711,4.60,135.73,23.06,23.06,66964871460,23.88,23.88,66964871460
GST,083450,11,21150,2,2090,10.97,3319615,485854,18430000,3319615,10.97,683.25,18.01,18.01,72246590550,18.53,18.53,72246590550
SOL 전고체배터리&실리콘음극재,0005D0,12,12390,2,370,3.08,168379,351032,900000,168379,3.08,47.97,18.71,18.71,2061777750,18.49,18.49,2061777750
티엘비,356860,13,23300,2,1350,6.15,1770862,1995249,9832630,1770862,6.15,88.75,18.01,18.01,41726672450,18.21,18.21,41726672450
PLUS 코스피,227830,14,27525,2,325,1.19,43131,287,250000,43131,1.19,9999.99,17.25,17.25,1185220575,17.22,17.22,1185220575
LS네트웍스,000680,15,5040,2,690,15.86,12902589,10336310,78803016,12902589,15.86,124.83,16.37,16.37,67200274700,16.92,16.92,67200274700
제너셈,217190,16,9680,2,420,4.54,1340158,2740072,8769174,1340158,4.54,48.91,15.28,15.28,13517618660,15.92,15.92,13517618660
덕성우,004835,17,13830,2,2370,20.68,223868,77710,1392000,223868,20.68,288.08,16.08,16.08,2939549620,15.27,15.27,2939549620
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,18,9925,5,-90,-0.90,151931,242150,1000000,151931,-0.90,62.74,15.19,15.19,1506988605,15.18,15.18,1506988605
심텍,222800,19,21250,2,2350,12.43,4564714,2271620,31854143,4564714,12.43,200.95,14.33,14.33,97226728530,14.36,14.36,97226728530
KODEX 200선물인버스2X,252670,20,2095,5,-80,-3.68,80655192,102387304,570300000,80655192,-3.68,78.77,14.14,14.14,170943149910,14.31,14.31,170943149910
KODEX 코스닥150선물인버스,251340,21,3560,5,-30,-0.84,10412507,15590721,73700000,10412507,-0.84,66.79,14.13,14.13,37265885765,14.20,14.20,37265885765
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,5615,5,-110,-1.92,417552,789149,3000000,417552,-1.92,52.91,13.92,13.92,2357004680,13.99,13.99,2357004680
TIGER 코스닥150선물인버스,250780,23,3595,5,-30,-0.83,591927,647430,4450000,591927,-0.83,91.43,13.30,13.30,2140129050,13.38,13.38,2140129050
쓰리에이로직스,177900,24,9350,2,30,0.32,1211947,18216860,9286800,1211947,0.32,6.65,13.05,13.05,11357767160,13.08,13.08,11357767160
TIGER 우주방산,463250,25,16630,5,-400,-2.35,405667,1100761,3150000,405667,-2.35,36.85,12.88,12.88,6828361945,13.04,13.04,6828361945
SOL 미국S&P500엔화노출(H),499150,26,10155,2,5,0.05,126256,145316,1000000,126256,0.05,86.88,12.63,12.63,1284654810,12.65,12.65,1284654810
대동기어,008830,27,21800,5,-1600,-6.84,1060951,1857134,8987520,1060951,-6.84,57.13,11.80,11.80,23904432400,12.20,12.20,23904432400
탑머티리얼,360070,28,44550,2,8850,24.79,1007042,867673,8076743,1007042,24.79,116.06,12.47,12.47,43413972100,12.07,12.07,43413972100
TIGER AI반도체핵심공정,471760,29,9985,2,445,4.66,828418,1202441,6850000,828418,4.66,68.89,12.09,12.09,8233646415,12.04,12.04,8233646415
RISE 미국은행TOP10,0013P0,30,10080,2,45,0.45,120399,135406,1000000,120399,0.45,88.92,12.04,12.04,1211651500,12.02,12.02,1211651500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 15650 2 320 2.09 7202994 26981196 15992070 7202994 2.09 26.70 45.04 45.04 112294620520 44.87 44.87 112294620520
3 유일로보틱스 388720 2 71400 2 6400 9.85 3782174 3622090 11453434 3782174 9.85 104.42 33.02 33.02 281235812200 34.39 34.39 281235812200
4 피아이이 452450 3 13830 2 1060 8.30 11136412 26140408 35826000 11136412 8.30 42.60 31.08 31.08 154774460790 31.24 31.24 154774460790
5 오름테라퓨틱 475830 4 39650 2 2900 7.89 6503277 10025997 20929118 6503277 7.89 64.86 31.07 31.07 245859425900 29.63 29.63 245859425900
6 클리노믹스 352770 5 452 2 82 22.16 12035571 15911038 38886113 12035571 22.16 75.64 30.95 30.95 5199891158 29.58 29.58 5199891158
7 동방메디컬 240550 6 12070 2 1260 11.66 5544697 5339701 20586940 5544697 11.66 103.84 26.93 26.93 67732057310 27.26 27.26 67732057310
8 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 7 9435 5 -95 -1.00 133302 170270 550000 133302 -1.00 78.29 24.24 24.24 1256080985 24.21 24.21 1256080985
9 휴림로봇 090710 8 2860 2 75 2.69 25991048 90793504 109623165 25991048 2.69 28.63 23.71 23.71 75601067280 24.11 24.11 75601067280
10 버넥트 438700 9 6070 2 740 13.88 2658243 217837 11144890 2658243 13.88 1220.29 23.85 23.85 16286897310 24.08 24.08 16286897310
11 지엔씨에너지 119850 10 17050 2 750 4.60 3792711 2794345 16448909 3792711 4.60 135.73 23.06 23.06 66964871460 23.88 23.88 66964871460
12 GST 083450 11 21150 2 2090 10.97 3319615 485854 18430000 3319615 10.97 683.25 18.01 18.01 72246590550 18.53 18.53 72246590550
13 SOL 전고체배터리&실리콘음극재 0005D0 12 12390 2 370 3.08 168379 351032 900000 168379 3.08 47.97 18.71 18.71 2061777750 18.49 18.49 2061777750
14 티엘비 356860 13 23300 2 1350 6.15 1770862 1995249 9832630 1770862 6.15 88.75 18.01 18.01 41726672450 18.21 18.21 41726672450
15 PLUS 코스피 227830 14 27525 2 325 1.19 43131 287 250000 43131 1.19 9999.99 17.25 17.25 1185220575 17.22 17.22 1185220575
16 LS네트웍스 000680 15 5040 2 690 15.86 12902589 10336310 78803016 12902589 15.86 124.83 16.37 16.37 67200274700 16.92 16.92 67200274700
17 제너셈 217190 16 9680 2 420 4.54 1340158 2740072 8769174 1340158 4.54 48.91 15.28 15.28 13517618660 15.92 15.92 13517618660
18 덕성우 004835 17 13830 2 2370 20.68 223868 77710 1392000 223868 20.68 288.08 16.08 16.08 2939549620 15.27 15.27 2939549620
19 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 18 9925 5 -90 -0.90 151931 242150 1000000 151931 -0.90 62.74 15.19 15.19 1506988605 15.18 15.18 1506988605
20 심텍 222800 19 21250 2 2350 12.43 4564714 2271620 31854143 4564714 12.43 200.95 14.33 14.33 97226728530 14.36 14.36 97226728530
21 KODEX 200선물인버스2X 252670 20 2095 5 -80 -3.68 80655192 102387304 570300000 80655192 -3.68 78.77 14.14 14.14 170943149910 14.31 14.31 170943149910
22 KODEX 코스닥150선물인버스 251340 21 3560 5 -30 -0.84 10412507 15590721 73700000 10412507 -0.84 66.79 14.13 14.13 37265885765 14.20 14.20 37265885765
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 5615 5 -110 -1.92 417552 789149 3000000 417552 -1.92 52.91 13.92 13.92 2357004680 13.99 13.99 2357004680
24 TIGER 코스닥150선물인버스 250780 23 3595 5 -30 -0.83 591927 647430 4450000 591927 -0.83 91.43 13.30 13.30 2140129050 13.38 13.38 2140129050
25 쓰리에이로직스 177900 24 9350 2 30 0.32 1211947 18216860 9286800 1211947 0.32 6.65 13.05 13.05 11357767160 13.08 13.08 11357767160
26 TIGER 우주방산 463250 25 16630 5 -400 -2.35 405667 1100761 3150000 405667 -2.35 36.85 12.88 12.88 6828361945 13.04 13.04 6828361945
27 SOL 미국S&P500엔화노출(H) 499150 26 10155 2 5 0.05 126256 145316 1000000 126256 0.05 86.88 12.63 12.63 1284654810 12.65 12.65 1284654810
28 대동기어 008830 27 21800 5 -1600 -6.84 1060951 1857134 8987520 1060951 -6.84 57.13 11.80 11.80 23904432400 12.20 12.20 23904432400
29 탑머티리얼 360070 28 44550 2 8850 24.79 1007042 867673 8076743 1007042 24.79 116.06 12.47 12.47 43413972100 12.07 12.07 43413972100
30 TIGER AI반도체핵심공정 471760 29 9985 2 445 4.66 828418 1202441 6850000 828418 4.66 68.89 12.09 12.09 8233646415 12.04 12.04 8233646415
31 RISE 미국은행TOP10 0013P0 30 10080 2 45 0.45 120399 135406 1000000 120399 0.45 88.92 12.04 12.04 1211651500 12.02 12.02 1211651500

31
top30/20250219/top30-atvtr-20250219-101002.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
동국생명과학,303810,1,15680,2,350,2.28,7484037,26981196,15992070,7484037,2.28,27.74,46.80,46.80,116720229520,46.55,46.55,116720229520
유일로보틱스,388720,2,71600,2,6600,10.15,3902330,3622090,11453434,3902330,10.15,107.74,34.07,34.07,289850476900,35.34,35.34,289850476900
피아이이,452450,3,13980,2,1210,9.48,11833137,26140408,35826000,11833137,9.48,45.27,33.03,33.03,164542602200,32.85,32.85,164542602200
오름테라퓨틱,475830,4,38900,2,2150,5.85,6891165,10025997,20929118,6891165,5.85,68.73,32.93,32.93,260965187600,32.05,32.05,260965187600
클리노믹스,352770,5,465,2,95,25.68,13208138,15911038,38886113,13208138,25.68,83.01,33.97,33.97,5738168600,31.73,31.73,5738168600
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,9420,5,-110,-1.15,165652,170270,550000,165652,-1.15,97.29,30.12,30.12,1560821735,30.13,30.13,1560821735
동방메디컬,240550,7,11930,2,1120,10.36,5715339,5339701,20586940,5715339,10.36,107.03,27.76,27.76,69776784820,28.41,28.41,69776784820
버넥트,438700,8,6080,2,750,14.07,2845479,217837,11144890,2845479,14.07,1306.24,25.53,25.53,17434319350,25.73,25.73,17434319350
휴림로봇,090710,9,2845,2,60,2.15,26682888,90793504,109623165,26682888,2.15,29.39,24.34,24.34,77579772815,24.88,24.88,77579772815
지엔씨에너지,119850,10,17130,2,830,5.09,3956771,2794345,16448909,3956771,5.09,141.60,24.05,24.05,69733799170,24.75,24.75,69733799170
덕성우,004835,11,14600,2,3140,27.40,316785,77710,1392000,316785,27.40,407.65,22.76,22.76,4272047680,21.02,21.02,4272047680
SOL 전고체배터리&실리콘음극재,0005D0,12,12340,2,320,2.66,188503,351032,900000,188503,2.66,53.70,20.94,20.94,2310327730,20.80,20.80,2310327730
TIGER 미국소비트렌드액티브,0015K0,13,10005,2,10,0.10,197213,749888,1000000,197213,0.10,26.30,19.72,19.72,1973312145,19.72,19.72,1973312145
티엘비,356860,14,22900,2,950,4.33,1844274,1995249,9832630,1844274,4.33,92.43,18.76,18.76,43418436800,19.28,19.28,43418436800
GST,083450,15,21250,2,2190,11.49,3420532,485854,18430000,3420532,11.49,704.02,18.56,18.56,74380604650,18.99,18.99,74380604650
LS네트웍스,000680,16,5050,2,700,16.09,13143489,10336310,78803016,13143489,16.09,127.16,16.68,16.68,68415906180,17.19,17.19,68415906180
PLUS 코스피,227830,17,27585,2,385,1.42,43133,287,250000,43133,1.42,9999.99,17.25,17.25,1185275745,17.19,17.19,1185275745
제너셈,217190,18,9760,2,500,5.40,1396707,2740072,8769174,1396707,5.40,50.97,15.93,15.93,14067405870,16.44,16.44,14067405870
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,5630,5,-95,-1.66,489241,789149,3000000,489241,-1.66,62.00,16.31,16.31,2760311795,16.34,16.34,2760311795
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,20,9905,5,-110,-1.10,162041,242150,1000000,162041,-1.10,66.92,16.20,16.20,1607234505,16.23,16.23,1607234505
KODEX 코스닥150선물인버스,251340,21,3565,5,-25,-0.70,11425916,15590721,73700000,11425916,-0.70,73.29,15.50,15.50,40875990315,15.56,15.56,40875990315
KODEX 200선물인버스2X,252670,22,2100,5,-75,-3.45,85452340,102387304,570300000,85452340,-3.45,83.46,14.98,14.98,181012197545,15.11,15.11,181012197545
심텍,222800,23,21150,2,2250,11.90,4671673,2271620,31854143,4671673,11.90,205.65,14.67,14.67,99496351480,14.77,14.77,99496351480
덕성,004830,24,8520,2,940,12.40,2362017,485870,15680000,2362017,12.40,486.14,15.06,15.06,19456607810,14.56,14.56,19456607810
ACE 포스코그룹포커스,469170,25,4550,2,320,7.57,1149733,291668,7900000,1149733,7.57,394.19,14.55,14.55,5167265755,14.38,14.38,5167265755
TIGER AI반도체핵심공정,471760,26,9975,2,435,4.56,980347,1202441,6850000,980347,4.56,81.53,14.31,14.31,9749738040,14.27,14.27,9749738040
쓰리에이로직스,177900,27,9310,5,-10,-0.11,1282660,18216860,9286800,1282660,-0.11,7.04,13.81,13.81,12015855010,13.90,13.90,12015855010
TIGER 코스닥150선물인버스,250780,28,3595,5,-30,-0.83,612539,647430,4450000,612539,-0.83,94.61,13.76,13.76,2214230530,13.84,13.84,2214230530
메가터치,446540,29,3820,2,640,20.13,2861217,63419,20771000,2861217,20.13,4511.61,13.78,13.78,10848562300,13.67,13.67,10848562300
TIGER 우주방산,463250,30,16710,5,-320,-1.88,414153,1100761,3150000,414153,-1.88,37.62,13.15,13.15,6970145685,13.24,13.24,6970145685
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 15680 2 350 2.28 7484037 26981196 15992070 7484037 2.28 27.74 46.80 46.80 116720229520 46.55 46.55 116720229520
3 유일로보틱스 388720 2 71600 2 6600 10.15 3902330 3622090 11453434 3902330 10.15 107.74 34.07 34.07 289850476900 35.34 35.34 289850476900
4 피아이이 452450 3 13980 2 1210 9.48 11833137 26140408 35826000 11833137 9.48 45.27 33.03 33.03 164542602200 32.85 32.85 164542602200
5 오름테라퓨틱 475830 4 38900 2 2150 5.85 6891165 10025997 20929118 6891165 5.85 68.73 32.93 32.93 260965187600 32.05 32.05 260965187600
6 클리노믹스 352770 5 465 2 95 25.68 13208138 15911038 38886113 13208138 25.68 83.01 33.97 33.97 5738168600 31.73 31.73 5738168600
7 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 6 9420 5 -110 -1.15 165652 170270 550000 165652 -1.15 97.29 30.12 30.12 1560821735 30.13 30.13 1560821735
8 동방메디컬 240550 7 11930 2 1120 10.36 5715339 5339701 20586940 5715339 10.36 107.03 27.76 27.76 69776784820 28.41 28.41 69776784820
9 버넥트 438700 8 6080 2 750 14.07 2845479 217837 11144890 2845479 14.07 1306.24 25.53 25.53 17434319350 25.73 25.73 17434319350
10 휴림로봇 090710 9 2845 2 60 2.15 26682888 90793504 109623165 26682888 2.15 29.39 24.34 24.34 77579772815 24.88 24.88 77579772815
11 지엔씨에너지 119850 10 17130 2 830 5.09 3956771 2794345 16448909 3956771 5.09 141.60 24.05 24.05 69733799170 24.75 24.75 69733799170
12 덕성우 004835 11 14600 2 3140 27.40 316785 77710 1392000 316785 27.40 407.65 22.76 22.76 4272047680 21.02 21.02 4272047680
13 SOL 전고체배터리&실리콘음극재 0005D0 12 12340 2 320 2.66 188503 351032 900000 188503 2.66 53.70 20.94 20.94 2310327730 20.80 20.80 2310327730
14 TIGER 미국소비트렌드액티브 0015K0 13 10005 2 10 0.10 197213 749888 1000000 197213 0.10 26.30 19.72 19.72 1973312145 19.72 19.72 1973312145
15 티엘비 356860 14 22900 2 950 4.33 1844274 1995249 9832630 1844274 4.33 92.43 18.76 18.76 43418436800 19.28 19.28 43418436800
16 GST 083450 15 21250 2 2190 11.49 3420532 485854 18430000 3420532 11.49 704.02 18.56 18.56 74380604650 18.99 18.99 74380604650
17 LS네트웍스 000680 16 5050 2 700 16.09 13143489 10336310 78803016 13143489 16.09 127.16 16.68 16.68 68415906180 17.19 17.19 68415906180
18 PLUS 코스피 227830 17 27585 2 385 1.42 43133 287 250000 43133 1.42 9999.99 17.25 17.25 1185275745 17.19 17.19 1185275745
19 제너셈 217190 18 9760 2 500 5.40 1396707 2740072 8769174 1396707 5.40 50.97 15.93 15.93 14067405870 16.44 16.44 14067405870
20 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 19 5630 5 -95 -1.66 489241 789149 3000000 489241 -1.66 62.00 16.31 16.31 2760311795 16.34 16.34 2760311795
21 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 20 9905 5 -110 -1.10 162041 242150 1000000 162041 -1.10 66.92 16.20 16.20 1607234505 16.23 16.23 1607234505
22 KODEX 코스닥150선물인버스 251340 21 3565 5 -25 -0.70 11425916 15590721 73700000 11425916 -0.70 73.29 15.50 15.50 40875990315 15.56 15.56 40875990315
23 KODEX 200선물인버스2X 252670 22 2100 5 -75 -3.45 85452340 102387304 570300000 85452340 -3.45 83.46 14.98 14.98 181012197545 15.11 15.11 181012197545
24 심텍 222800 23 21150 2 2250 11.90 4671673 2271620 31854143 4671673 11.90 205.65 14.67 14.67 99496351480 14.77 14.77 99496351480
25 덕성 004830 24 8520 2 940 12.40 2362017 485870 15680000 2362017 12.40 486.14 15.06 15.06 19456607810 14.56 14.56 19456607810
26 ACE 포스코그룹포커스 469170 25 4550 2 320 7.57 1149733 291668 7900000 1149733 7.57 394.19 14.55 14.55 5167265755 14.38 14.38 5167265755
27 TIGER AI반도체핵심공정 471760 26 9975 2 435 4.56 980347 1202441 6850000 980347 4.56 81.53 14.31 14.31 9749738040 14.27 14.27 9749738040
28 쓰리에이로직스 177900 27 9310 5 -10 -0.11 1282660 18216860 9286800 1282660 -0.11 7.04 13.81 13.81 12015855010 13.90 13.90 12015855010
29 TIGER 코스닥150선물인버스 250780 28 3595 5 -30 -0.83 612539 647430 4450000 612539 -0.83 94.61 13.76 13.76 2214230530 13.84 13.84 2214230530
30 메가터치 446540 29 3820 2 640 20.13 2861217 63419 20771000 2861217 20.13 4511.61 13.78 13.78 10848562300 13.67 13.67 10848562300
31 TIGER 우주방산 463250 30 16710 5 -320 -1.88 414153 1100761 3150000 414153 -1.88 37.62 13.15 13.15 6970145685 13.24 13.24 6970145685

31
top30/20250219/top30-atvtr-20250219-102002.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
동국생명과학,303810,1,15560,2,230,1.50,7707261,26981196,15992070,7707261,1.50,28.57,48.19,48.19,120208688200,48.31,48.31,120208688200
유일로보틱스,388720,2,71100,2,6100,9.38,3971766,3622090,11453434,3971766,9.38,109.65,34.68,34.68,294806272200,36.20,36.20,294806272200
클리노믹스,352770,3,469,2,99,26.76,14465443,15911038,38886113,14465443,26.76,90.91,37.20,37.20,6331245150,34.72,34.72,6331245150
오름테라퓨틱,475830,4,37850,2,1100,2.99,7203780,10025997,20929118,7203780,2.99,71.85,34.42,34.42,272859827500,34.44,34.44,272859827500
피아이이,452450,5,13800,2,1030,8.07,12218931,26140408,35826000,12218931,8.07,46.74,34.11,34.11,169889516380,34.36,34.36,169889516380
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,9425,5,-105,-1.10,165656,170270,550000,165656,-1.10,97.29,30.12,30.12,1560859450,30.11,30.11,1560859450
동방메디컬,240550,7,11960,2,1150,10.64,5856987,5339701,20586940,5856987,10.64,109.69,28.45,28.45,71461701280,29.02,29.02,71461701280
아이에스티이,212710,8,18700,2,880,4.94,2507510,3664308,8999478,2507510,4.94,68.43,27.86,27.86,46446378410,27.60,27.60,46446378410
버넥트,438700,9,6030,2,700,13.13,2881631,217837,11144890,2881631,13.13,1322.84,25.86,25.86,17653358840,26.27,26.27,17653358840
지엔씨에너지,119850,10,16990,2,690,4.23,4014079,2794345,16448909,4014079,4.23,143.65,24.40,24.40,70715127410,25.30,25.30,70715127410
휴림로봇,090710,11,2855,2,70,2.51,27086981,90793504,109623165,27086981,2.51,29.83,24.71,24.71,78735410785,25.16,25.16,78735410785
덕성우,004835,12,14300,2,2840,24.78,351607,77710,1392000,351607,24.78,452.46,25.26,25.26,4768032300,23.95,23.95,4768032300
TIGER 미국소비트렌드액티브,0015K0,13,10000,2,5,0.05,230867,749888,1000000,230867,0.05,30.79,23.09,23.09,2309775900,23.10,23.10,2309775900
ACE 포스코그룹포커스,469170,14,4635,2,405,9.57,1825692,291668,7900000,1825692,9.57,625.95,23.11,23.11,8269567355,22.58,22.58,8269567355
SOL 전고체배터리&실리콘음극재,0005D0,15,12300,2,280,2.33,190977,351032,900000,190977,2.33,54.40,21.22,21.22,2340788440,21.15,21.15,2340788440
티엘비,356860,16,23000,2,1050,4.78,1888870,1995249,9832630,1888870,4.78,94.67,19.21,19.21,44442030150,19.65,19.65,44442030150
GST,083450,17,21050,2,1990,10.44,3481018,485854,18430000,3481018,10.44,716.47,18.89,18.89,75662699500,19.50,19.50,75662699500
덕성,004830,18,8240,2,660,8.71,2873931,485870,15680000,2873931,8.71,591.50,18.33,18.33,23689736620,18.34,18.34,23689736620
LS네트웍스,000680,19,5010,2,660,15.17,13370853,10336310,78803016,13370853,15.17,129.36,16.97,16.97,69558212865,17.62,17.62,69558212865
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,5640,5,-85,-1.48,526591,789149,3000000,526591,-1.48,66.73,17.55,17.55,2970555795,17.56,17.56,2970555795
TIGER AI반도체핵심공정,471760,21,9960,2,420,4.40,1189103,1202441,6850000,1189103,4.40,98.89,17.36,17.36,11835400745,17.35,17.35,11835400745
PLUS 코스피,227830,22,27535,2,335,1.23,43134,287,250000,43134,1.23,9999.99,17.25,17.25,1185303280,17.22,17.22,1185303280
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,23,9915,5,-100,-1.00,170276,242150,1000000,170276,-1.00,70.32,17.03,17.03,1688786670,17.03,17.03,1688786670
제너셈,217190,24,9740,2,480,5.18,1431843,2740072,8769174,1431843,5.18,52.26,16.33,16.33,14408475890,16.87,16.87,14408475890
KODEX 코스닥150선물인버스,251340,25,3565,5,-25,-0.70,11885520,15590721,73700000,11885520,-0.70,76.23,16.13,16.13,42513160710,16.18,16.18,42513160710
KODEX 200선물인버스2X,252670,26,2100,5,-75,-3.45,86881007,102387304,570300000,86881007,-3.45,84.86,15.23,15.23,184011547500,15.36,15.36,184011547500
심텍,222800,27,21000,2,2100,11.11,4780513,2271620,31854143,4780513,11.11,210.45,15.01,15.01,101791620430,15.22,15.22,101791620430
탑머티리얼,360070,28,43000,2,7300,20.45,1209058,867673,8076743,1209058,20.45,139.34,14.97,14.97,52310969400,15.06,15.06,52310969400
메가터치,446540,29,3775,2,595,18.71,3043653,63419,20771000,3043653,18.71,4799.28,14.65,14.65,11538242885,14.72,14.72,11538242885
쓰리에이로직스,177900,30,9240,5,-80,-0.86,1325620,18216860,9286800,1325620,-0.86,7.28,14.27,14.27,12413973070,14.47,14.47,12413973070
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 15560 2 230 1.50 7707261 26981196 15992070 7707261 1.50 28.57 48.19 48.19 120208688200 48.31 48.31 120208688200
3 유일로보틱스 388720 2 71100 2 6100 9.38 3971766 3622090 11453434 3971766 9.38 109.65 34.68 34.68 294806272200 36.20 36.20 294806272200
4 클리노믹스 352770 3 469 2 99 26.76 14465443 15911038 38886113 14465443 26.76 90.91 37.20 37.20 6331245150 34.72 34.72 6331245150
5 오름테라퓨틱 475830 4 37850 2 1100 2.99 7203780 10025997 20929118 7203780 2.99 71.85 34.42 34.42 272859827500 34.44 34.44 272859827500
6 피아이이 452450 5 13800 2 1030 8.07 12218931 26140408 35826000 12218931 8.07 46.74 34.11 34.11 169889516380 34.36 34.36 169889516380
7 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 6 9425 5 -105 -1.10 165656 170270 550000 165656 -1.10 97.29 30.12 30.12 1560859450 30.11 30.11 1560859450
8 동방메디컬 240550 7 11960 2 1150 10.64 5856987 5339701 20586940 5856987 10.64 109.69 28.45 28.45 71461701280 29.02 29.02 71461701280
9 아이에스티이 212710 8 18700 2 880 4.94 2507510 3664308 8999478 2507510 4.94 68.43 27.86 27.86 46446378410 27.60 27.60 46446378410
10 버넥트 438700 9 6030 2 700 13.13 2881631 217837 11144890 2881631 13.13 1322.84 25.86 25.86 17653358840 26.27 26.27 17653358840
11 지엔씨에너지 119850 10 16990 2 690 4.23 4014079 2794345 16448909 4014079 4.23 143.65 24.40 24.40 70715127410 25.30 25.30 70715127410
12 휴림로봇 090710 11 2855 2 70 2.51 27086981 90793504 109623165 27086981 2.51 29.83 24.71 24.71 78735410785 25.16 25.16 78735410785
13 덕성우 004835 12 14300 2 2840 24.78 351607 77710 1392000 351607 24.78 452.46 25.26 25.26 4768032300 23.95 23.95 4768032300
14 TIGER 미국소비트렌드액티브 0015K0 13 10000 2 5 0.05 230867 749888 1000000 230867 0.05 30.79 23.09 23.09 2309775900 23.10 23.10 2309775900
15 ACE 포스코그룹포커스 469170 14 4635 2 405 9.57 1825692 291668 7900000 1825692 9.57 625.95 23.11 23.11 8269567355 22.58 22.58 8269567355
16 SOL 전고체배터리&실리콘음극재 0005D0 15 12300 2 280 2.33 190977 351032 900000 190977 2.33 54.40 21.22 21.22 2340788440 21.15 21.15 2340788440
17 티엘비 356860 16 23000 2 1050 4.78 1888870 1995249 9832630 1888870 4.78 94.67 19.21 19.21 44442030150 19.65 19.65 44442030150
18 GST 083450 17 21050 2 1990 10.44 3481018 485854 18430000 3481018 10.44 716.47 18.89 18.89 75662699500 19.50 19.50 75662699500
19 덕성 004830 18 8240 2 660 8.71 2873931 485870 15680000 2873931 8.71 591.50 18.33 18.33 23689736620 18.34 18.34 23689736620
20 LS네트웍스 000680 19 5010 2 660 15.17 13370853 10336310 78803016 13370853 15.17 129.36 16.97 16.97 69558212865 17.62 17.62 69558212865
21 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 20 5640 5 -85 -1.48 526591 789149 3000000 526591 -1.48 66.73 17.55 17.55 2970555795 17.56 17.56 2970555795
22 TIGER AI반도체핵심공정 471760 21 9960 2 420 4.40 1189103 1202441 6850000 1189103 4.40 98.89 17.36 17.36 11835400745 17.35 17.35 11835400745
23 PLUS 코스피 227830 22 27535 2 335 1.23 43134 287 250000 43134 1.23 9999.99 17.25 17.25 1185303280 17.22 17.22 1185303280
24 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 23 9915 5 -100 -1.00 170276 242150 1000000 170276 -1.00 70.32 17.03 17.03 1688786670 17.03 17.03 1688786670
25 제너셈 217190 24 9740 2 480 5.18 1431843 2740072 8769174 1431843 5.18 52.26 16.33 16.33 14408475890 16.87 16.87 14408475890
26 KODEX 코스닥150선물인버스 251340 25 3565 5 -25 -0.70 11885520 15590721 73700000 11885520 -0.70 76.23 16.13 16.13 42513160710 16.18 16.18 42513160710
27 KODEX 200선물인버스2X 252670 26 2100 5 -75 -3.45 86881007 102387304 570300000 86881007 -3.45 84.86 15.23 15.23 184011547500 15.36 15.36 184011547500
28 심텍 222800 27 21000 2 2100 11.11 4780513 2271620 31854143 4780513 11.11 210.45 15.01 15.01 101791620430 15.22 15.22 101791620430
29 탑머티리얼 360070 28 43000 2 7300 20.45 1209058 867673 8076743 1209058 20.45 139.34 14.97 14.97 52310969400 15.06 15.06 52310969400
30 메가터치 446540 29 3775 2 595 18.71 3043653 63419 20771000 3043653 18.71 4799.28 14.65 14.65 11538242885 14.72 14.72 11538242885
31 쓰리에이로직스 177900 30 9240 5 -80 -0.86 1325620 18216860 9286800 1325620 -0.86 7.28 14.27 14.27 12413973070 14.47 14.47 12413973070

31
top30/20250219/top30-atvtr-20250219-103002.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
동국생명과학,303810,1,15490,2,160,1.04,8122225,26981196,15992070,8122225,1.04,30.10,50.79,50.79,126555528290,51.09,51.09,126555528290
클리노믹스,352770,2,462,2,92,24.86,15105606,15911038,38886113,15105606,24.86,94.94,38.85,38.85,6631663449,36.91,36.91,6631663449
유일로보틱스,388720,3,71000,2,6000,9.23,4044749,3622090,11453434,4044749,9.23,111.67,35.31,35.31,299979871700,36.89,36.89,299979871700
피아이이,452450,4,13630,2,860,6.73,12659070,26140408,35826000,12659070,6.73,48.43,35.33,35.33,175896920260,36.02,36.02,175896920260
오름테라퓨틱,475830,5,37650,2,900,2.45,7420162,10025997,20929118,7420162,2.45,74.01,35.45,35.45,281026585650,35.66,35.66,281026585650
아이에스티이,212710,6,18950,2,1130,6.34,3226911,3664308,8999478,3226911,6.34,88.06,35.86,35.86,60105302640,35.24,35.24,60105302640
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9405,5,-125,-1.31,166773,170270,550000,166773,-1.31,97.95,30.32,30.32,1571373140,30.38,30.38,1571373140
동방메디컬,240550,8,11750,2,940,8.70,6016413,5339701,20586940,6016413,8.70,112.67,29.22,29.22,73344927960,30.32,30.32,73344927960
버넥트,438700,9,6020,2,690,12.95,2919350,217837,11144890,2919350,12.95,1340.15,26.19,26.19,17881796230,26.65,26.65,17881796230
휴림로봇,090710,10,2815,2,30,1.08,28208651,90793504,109623165,28208651,1.08,31.07,25.73,25.73,81899042010,26.54,26.54,81899042010
TIGER 미국소비트렌드액티브,0015K0,11,10000,2,5,0.05,259939,749888,1000000,259939,0.05,34.66,25.99,25.99,2600347500,26.00,26.00,2600347500
덕성우,004835,12,14060,2,2600,22.69,371393,77710,1392000,371393,22.69,477.92,26.68,26.68,5049780950,25.80,25.80,5049780950
지엔씨에너지,119850,13,16910,2,610,3.74,4056731,2794345,16448909,4056731,3.74,145.18,24.66,24.66,71435563590,25.68,25.68,71435563590
ACE 포스코그룹포커스,469170,14,4790,2,560,13.24,2046609,291668,7900000,2046609,13.24,701.69,25.91,25.91,9315536115,24.62,24.62,9315536115
SOL 전고체배터리&실리콘음극재,0005D0,15,12405,2,385,3.20,223092,351032,900000,223092,3.20,63.55,24.79,24.79,2738658450,24.53,24.53,2738658450
티엘비,356860,16,22550,2,600,2.73,1959686,1995249,9832630,1959686,2.73,98.22,19.93,19.93,46046065150,20.77,20.77,46046065150
GST,083450,17,20750,2,1690,8.87,3624611,485854,18430000,3624611,8.87,746.03,19.67,19.67,78658926200,20.57,20.57,78658926200
덕성,004830,18,8280,2,700,9.23,3047392,485870,15680000,3047392,9.23,627.20,19.43,19.43,25126568190,19.35,19.35,25126568190
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,5655,5,-70,-1.22,571401,789149,3000000,571401,-1.22,72.41,19.05,19.05,3223644495,19.00,19.00,3223644495
LS네트웍스,000680,20,4915,2,565,12.99,13995682,10336310,78803016,13995682,12.99,135.40,17.76,17.76,72643400585,18.76,18.76,72643400585
제너셈,217190,21,9550,2,290,3.13,1467948,2740072,8769174,1467948,3.13,53.57,16.74,16.74,14755872410,17.62,17.62,14755872410
TIGER AI반도체핵심공정,471760,22,9970,2,430,4.51,1206872,1202441,6850000,1206872,4.51,100.37,17.62,17.62,12012516890,17.59,17.59,12012516890
PLUS 코스피,227830,23,27565,2,365,1.34,43135,287,250000,43135,1.34,9999.99,17.25,17.25,1185330845,17.20,17.20,1185330845
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,24,9915,5,-100,-1.00,171878,242150,1000000,171878,-1.00,70.98,17.19,17.19,1704670500,17.19,17.19,1704670500
KODEX 코스닥150선물인버스,251340,25,3570,5,-20,-0.56,12368584,15590721,73700000,12368584,-0.56,79.33,16.78,16.78,44237152340,16.81,16.81,44237152340
심텍,222800,26,20400,2,1500,7.94,5109121,2271620,31854143,5109121,7.94,224.91,16.04,16.04,108567056480,16.71,16.71,108567056480
KODEX 200선물인버스2X,252670,27,2095,5,-80,-3.68,91371505,102387304,570300000,91371505,-3.68,89.24,16.02,16.02,193422535615,16.19,16.19,193422535615
탑머티리얼,360070,28,43100,2,7400,20.73,1302771,867673,8076743,1302771,20.73,150.15,16.13,16.13,56320418850,16.18,16.18,56320418850
TIGER 200 에너지화학,139250,29,10475,2,130,1.26,350995,1799375,2180000,350995,1.26,19.51,16.10,16.10,3665981335,16.05,16.05,3665981335
쓰리에이로직스,177900,30,9200,5,-120,-1.29,1441187,18216860,9286800,1441187,-1.29,7.91,15.52,15.52,13473344360,15.77,15.77,13473344360
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 15490 2 160 1.04 8122225 26981196 15992070 8122225 1.04 30.10 50.79 50.79 126555528290 51.09 51.09 126555528290
3 클리노믹스 352770 2 462 2 92 24.86 15105606 15911038 38886113 15105606 24.86 94.94 38.85 38.85 6631663449 36.91 36.91 6631663449
4 유일로보틱스 388720 3 71000 2 6000 9.23 4044749 3622090 11453434 4044749 9.23 111.67 35.31 35.31 299979871700 36.89 36.89 299979871700
5 피아이이 452450 4 13630 2 860 6.73 12659070 26140408 35826000 12659070 6.73 48.43 35.33 35.33 175896920260 36.02 36.02 175896920260
6 오름테라퓨틱 475830 5 37650 2 900 2.45 7420162 10025997 20929118 7420162 2.45 74.01 35.45 35.45 281026585650 35.66 35.66 281026585650
7 아이에스티이 212710 6 18950 2 1130 6.34 3226911 3664308 8999478 3226911 6.34 88.06 35.86 35.86 60105302640 35.24 35.24 60105302640
8 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 7 9405 5 -125 -1.31 166773 170270 550000 166773 -1.31 97.95 30.32 30.32 1571373140 30.38 30.38 1571373140
9 동방메디컬 240550 8 11750 2 940 8.70 6016413 5339701 20586940 6016413 8.70 112.67 29.22 29.22 73344927960 30.32 30.32 73344927960
10 버넥트 438700 9 6020 2 690 12.95 2919350 217837 11144890 2919350 12.95 1340.15 26.19 26.19 17881796230 26.65 26.65 17881796230
11 휴림로봇 090710 10 2815 2 30 1.08 28208651 90793504 109623165 28208651 1.08 31.07 25.73 25.73 81899042010 26.54 26.54 81899042010
12 TIGER 미국소비트렌드액티브 0015K0 11 10000 2 5 0.05 259939 749888 1000000 259939 0.05 34.66 25.99 25.99 2600347500 26.00 26.00 2600347500
13 덕성우 004835 12 14060 2 2600 22.69 371393 77710 1392000 371393 22.69 477.92 26.68 26.68 5049780950 25.80 25.80 5049780950
14 지엔씨에너지 119850 13 16910 2 610 3.74 4056731 2794345 16448909 4056731 3.74 145.18 24.66 24.66 71435563590 25.68 25.68 71435563590
15 ACE 포스코그룹포커스 469170 14 4790 2 560 13.24 2046609 291668 7900000 2046609 13.24 701.69 25.91 25.91 9315536115 24.62 24.62 9315536115
16 SOL 전고체배터리&실리콘음극재 0005D0 15 12405 2 385 3.20 223092 351032 900000 223092 3.20 63.55 24.79 24.79 2738658450 24.53 24.53 2738658450
17 티엘비 356860 16 22550 2 600 2.73 1959686 1995249 9832630 1959686 2.73 98.22 19.93 19.93 46046065150 20.77 20.77 46046065150
18 GST 083450 17 20750 2 1690 8.87 3624611 485854 18430000 3624611 8.87 746.03 19.67 19.67 78658926200 20.57 20.57 78658926200
19 덕성 004830 18 8280 2 700 9.23 3047392 485870 15680000 3047392 9.23 627.20 19.43 19.43 25126568190 19.35 19.35 25126568190
20 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 19 5655 5 -70 -1.22 571401 789149 3000000 571401 -1.22 72.41 19.05 19.05 3223644495 19.00 19.00 3223644495
21 LS네트웍스 000680 20 4915 2 565 12.99 13995682 10336310 78803016 13995682 12.99 135.40 17.76 17.76 72643400585 18.76 18.76 72643400585
22 제너셈 217190 21 9550 2 290 3.13 1467948 2740072 8769174 1467948 3.13 53.57 16.74 16.74 14755872410 17.62 17.62 14755872410
23 TIGER AI반도체핵심공정 471760 22 9970 2 430 4.51 1206872 1202441 6850000 1206872 4.51 100.37 17.62 17.62 12012516890 17.59 17.59 12012516890
24 PLUS 코스피 227830 23 27565 2 365 1.34 43135 287 250000 43135 1.34 9999.99 17.25 17.25 1185330845 17.20 17.20 1185330845
25 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 24 9915 5 -100 -1.00 171878 242150 1000000 171878 -1.00 70.98 17.19 17.19 1704670500 17.19 17.19 1704670500
26 KODEX 코스닥150선물인버스 251340 25 3570 5 -20 -0.56 12368584 15590721 73700000 12368584 -0.56 79.33 16.78 16.78 44237152340 16.81 16.81 44237152340
27 심텍 222800 26 20400 2 1500 7.94 5109121 2271620 31854143 5109121 7.94 224.91 16.04 16.04 108567056480 16.71 16.71 108567056480
28 KODEX 200선물인버스2X 252670 27 2095 5 -80 -3.68 91371505 102387304 570300000 91371505 -3.68 89.24 16.02 16.02 193422535615 16.19 16.19 193422535615
29 탑머티리얼 360070 28 43100 2 7400 20.73 1302771 867673 8076743 1302771 20.73 150.15 16.13 16.13 56320418850 16.18 16.18 56320418850
30 TIGER 200 에너지화학 139250 29 10475 2 130 1.26 350995 1799375 2180000 350995 1.26 19.51 16.10 16.10 3665981335 16.05 16.05 3665981335
31 쓰리에이로직스 177900 30 9200 5 -120 -1.29 1441187 18216860 9286800 1441187 -1.29 7.91 15.52 15.52 13473344360 15.77 15.77 13473344360

31
top30/20250219/top30-atvtr-20250219-104002.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
동국생명과학,303810,1,15330,3,0,0.00,8280173,26981196,15992070,8280173,0.00,30.69,51.78,51.78,128978235440,52.61,52.61,128978235440
아이에스티이,212710,2,19880,2,2060,11.56,4631145,3664308,8999478,4631145,11.56,126.39,51.46,51.46,87747241390,49.05,49.05,87747241390
클리노믹스,352770,3,471,2,101,27.30,15920460,15911038,38886113,15920460,27.30,100.06,40.94,40.94,7006857672,38.26,38.26,7006857672
오름테라퓨틱,475830,4,36850,2,100,0.27,7695635,10025997,20929118,7695635,0.27,76.76,36.77,36.77,291225504150,37.76,37.76,291225504150
유일로보틱스,388720,5,70900,2,5900,9.08,4107862,3622090,11453434,4107862,9.08,113.41,35.87,35.87,304442847400,37.49,37.49,304442847400
피아이이,452450,6,13610,2,840,6.58,12877983,26140408,35826000,12877983,6.58,49.26,35.95,35.95,178890577090,36.69,36.69,178890577090
동방메디컬,240550,7,11700,2,890,8.23,6293023,5339701,20586940,6293023,8.23,117.85,30.57,30.57,76561190730,31.79,31.79,76561190730
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,9415,5,-115,-1.21,166989,170270,550000,166989,-1.21,98.07,30.36,30.36,1573402140,30.38,30.38,1573402140
TIGER 미국소비트렌드액티브,0015K0,9,10000,2,5,0.05,272821,749888,1000000,272821,0.05,36.38,27.28,27.28,2729101085,27.29,27.29,2729101085
SOL 전고체배터리&실리콘음극재,0005D0,10,12360,2,340,2.83,246191,351032,900000,246191,2.83,70.13,27.35,27.35,3025048135,27.19,27.19,3025048135
휴림로봇,090710,11,2820,2,35,1.26,28933894,90793504,109623165,28933894,1.26,31.87,26.39,26.39,83933310350,27.15,27.15,83933310350
버넥트,438700,12,6050,2,720,13.51,2942290,217837,11144890,2942290,13.51,1350.68,26.40,26.40,18020661260,26.73,26.73,18020661260
덕성우,004835,13,14020,2,2560,22.34,382004,77710,1392000,382004,22.34,491.58,27.44,27.44,5199082120,26.64,26.64,5199082120
ACE 포스코그룹포커스,469170,14,4720,2,490,11.58,2139739,291668,7900000,2139739,11.58,733.62,27.09,27.09,9758436000,26.17,26.17,9758436000
지엔씨에너지,119850,15,17120,2,820,5.03,4140977,2794345,16448909,4140977,5.03,148.19,25.17,25.17,72873930910,25.88,25.88,72873930910
GST,083450,16,20850,2,1790,9.39,3711549,485854,18430000,3711549,9.39,763.92,20.14,20.14,80464420700,20.94,20.94,80464420700
티엘비,356860,17,22750,2,800,3.64,1985937,1995249,9832630,1985937,3.64,99.53,20.20,20.20,46640588500,20.85,20.85,46640588500
덕성,004830,18,8280,2,700,9.23,3209358,485870,15680000,3209358,9.23,660.54,20.47,20.47,26475567080,20.39,20.39,26475567080
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,5655,5,-70,-1.22,589181,789149,3000000,589181,-1.22,74.66,19.64,19.64,3324410695,19.60,19.60,3324410695
오킨스전자,080580,20,7260,2,1090,17.67,3548777,356255,17679298,3548777,17.67,996.13,20.07,20.07,24583525110,19.15,19.15,24583525110
LS네트웍스,000680,21,4980,2,630,14.48,14222397,10336310,78803016,14222397,14.48,137.60,18.05,18.05,73763617175,18.80,18.80,73763617175
제너셈,217190,22,9420,2,160,1.73,1505636,2740072,8769174,1505636,1.73,54.95,17.17,17.17,15113866220,18.30,18.30,15113866220
KODEX 코스닥150선물인버스,251340,23,3570,5,-20,-0.56,13220855,15590721,73700000,13220855,-0.56,84.80,17.94,17.94,47283721880,17.97,17.97,47283721880
TIGER AI반도체핵심공정,471760,24,9930,2,390,4.09,1218852,1202441,6850000,1218852,4.09,101.36,17.79,17.79,12131500020,17.84,17.84,12131500020
TIGER 200 에너지화학,139250,25,10455,2,110,1.06,384586,1799375,2180000,384586,1.06,21.37,17.64,17.64,4017578990,17.63,17.63,4017578990
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,26,9915,5,-100,-1.00,174522,242150,1000000,174522,-1.00,72.07,17.45,17.45,1730883335,17.46,17.46,1730883335
심텍,222800,27,20350,2,1450,7.67,5286394,2271620,31854143,5286394,7.67,232.71,16.60,16.60,112167245380,17.30,17.30,112167245380
PLUS 코스피,227830,28,27530,2,330,1.21,43136,287,250000,43136,1.21,9999.99,17.25,17.25,1185358375,17.22,17.22,1185358375
탑머티리얼,360070,29,43300,2,7600,21.29,1369710,867673,8076743,1369710,21.29,157.86,16.96,16.96,59233556950,16.94,16.94,59233556950
KODEX 200선물인버스2X,252670,30,2095,5,-80,-3.68,93169277,102387304,570300000,93169277,-3.68,91.00,16.34,16.34,197194281500,16.50,16.50,197194281500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 15330 3 0 0.00 8280173 26981196 15992070 8280173 0.00 30.69 51.78 51.78 128978235440 52.61 52.61 128978235440
3 아이에스티이 212710 2 19880 2 2060 11.56 4631145 3664308 8999478 4631145 11.56 126.39 51.46 51.46 87747241390 49.05 49.05 87747241390
4 클리노믹스 352770 3 471 2 101 27.30 15920460 15911038 38886113 15920460 27.30 100.06 40.94 40.94 7006857672 38.26 38.26 7006857672
5 오름테라퓨틱 475830 4 36850 2 100 0.27 7695635 10025997 20929118 7695635 0.27 76.76 36.77 36.77 291225504150 37.76 37.76 291225504150
6 유일로보틱스 388720 5 70900 2 5900 9.08 4107862 3622090 11453434 4107862 9.08 113.41 35.87 35.87 304442847400 37.49 37.49 304442847400
7 피아이이 452450 6 13610 2 840 6.58 12877983 26140408 35826000 12877983 6.58 49.26 35.95 35.95 178890577090 36.69 36.69 178890577090
8 동방메디컬 240550 7 11700 2 890 8.23 6293023 5339701 20586940 6293023 8.23 117.85 30.57 30.57 76561190730 31.79 31.79 76561190730
9 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 8 9415 5 -115 -1.21 166989 170270 550000 166989 -1.21 98.07 30.36 30.36 1573402140 30.38 30.38 1573402140
10 TIGER 미국소비트렌드액티브 0015K0 9 10000 2 5 0.05 272821 749888 1000000 272821 0.05 36.38 27.28 27.28 2729101085 27.29 27.29 2729101085
11 SOL 전고체배터리&실리콘음극재 0005D0 10 12360 2 340 2.83 246191 351032 900000 246191 2.83 70.13 27.35 27.35 3025048135 27.19 27.19 3025048135
12 휴림로봇 090710 11 2820 2 35 1.26 28933894 90793504 109623165 28933894 1.26 31.87 26.39 26.39 83933310350 27.15 27.15 83933310350
13 버넥트 438700 12 6050 2 720 13.51 2942290 217837 11144890 2942290 13.51 1350.68 26.40 26.40 18020661260 26.73 26.73 18020661260
14 덕성우 004835 13 14020 2 2560 22.34 382004 77710 1392000 382004 22.34 491.58 27.44 27.44 5199082120 26.64 26.64 5199082120
15 ACE 포스코그룹포커스 469170 14 4720 2 490 11.58 2139739 291668 7900000 2139739 11.58 733.62 27.09 27.09 9758436000 26.17 26.17 9758436000
16 지엔씨에너지 119850 15 17120 2 820 5.03 4140977 2794345 16448909 4140977 5.03 148.19 25.17 25.17 72873930910 25.88 25.88 72873930910
17 GST 083450 16 20850 2 1790 9.39 3711549 485854 18430000 3711549 9.39 763.92 20.14 20.14 80464420700 20.94 20.94 80464420700
18 티엘비 356860 17 22750 2 800 3.64 1985937 1995249 9832630 1985937 3.64 99.53 20.20 20.20 46640588500 20.85 20.85 46640588500
19 덕성 004830 18 8280 2 700 9.23 3209358 485870 15680000 3209358 9.23 660.54 20.47 20.47 26475567080 20.39 20.39 26475567080
20 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 19 5655 5 -70 -1.22 589181 789149 3000000 589181 -1.22 74.66 19.64 19.64 3324410695 19.60 19.60 3324410695
21 오킨스전자 080580 20 7260 2 1090 17.67 3548777 356255 17679298 3548777 17.67 996.13 20.07 20.07 24583525110 19.15 19.15 24583525110
22 LS네트웍스 000680 21 4980 2 630 14.48 14222397 10336310 78803016 14222397 14.48 137.60 18.05 18.05 73763617175 18.80 18.80 73763617175
23 제너셈 217190 22 9420 2 160 1.73 1505636 2740072 8769174 1505636 1.73 54.95 17.17 17.17 15113866220 18.30 18.30 15113866220
24 KODEX 코스닥150선물인버스 251340 23 3570 5 -20 -0.56 13220855 15590721 73700000 13220855 -0.56 84.80 17.94 17.94 47283721880 17.97 17.97 47283721880
25 TIGER AI반도체핵심공정 471760 24 9930 2 390 4.09 1218852 1202441 6850000 1218852 4.09 101.36 17.79 17.79 12131500020 17.84 17.84 12131500020
26 TIGER 200 에너지화학 139250 25 10455 2 110 1.06 384586 1799375 2180000 384586 1.06 21.37 17.64 17.64 4017578990 17.63 17.63 4017578990
27 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 26 9915 5 -100 -1.00 174522 242150 1000000 174522 -1.00 72.07 17.45 17.45 1730883335 17.46 17.46 1730883335
28 심텍 222800 27 20350 2 1450 7.67 5286394 2271620 31854143 5286394 7.67 232.71 16.60 16.60 112167245380 17.30 17.30 112167245380
29 PLUS 코스피 227830 28 27530 2 330 1.21 43136 287 250000 43136 1.21 9999.99 17.25 17.25 1185358375 17.22 17.22 1185358375
30 탑머티리얼 360070 29 43300 2 7600 21.29 1369710 867673 8076743 1369710 21.29 157.86 16.96 16.96 59233556950 16.94 16.94 59233556950
31 KODEX 200선물인버스2X 252670 30 2095 5 -80 -3.68 93169277 102387304 570300000 93169277 -3.68 91.00 16.34 16.34 197194281500 16.50 16.50 197194281500

31
top30/20250219/top30-atvtr-20250219-105002.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
아이에스티이,212710,1,20050,2,2230,12.51,6320588,3664308,8999478,6320588,12.51,172.49,70.23,70.23,122121460300,67.68,67.68,122121460300
동국생명과학,303810,2,15140,5,-190,-1.24,8448511,26981196,15992070,8448511,-1.24,31.31,52.83,52.83,131527877040,54.32,54.32,131527877040
클리노믹스,352770,3,466,2,96,25.95,16284377,15911038,38886113,16284377,25.95,102.35,41.88,41.88,7177039652,39.61,39.61,7177039652
오름테라퓨틱,475830,4,36600,5,-150,-0.41,7970023,10025997,20929118,7970023,-0.41,79.49,38.08,38.08,301199145400,39.32,39.32,301199145400
유일로보틱스,388720,5,70800,2,5800,8.92,4154415,3622090,11453434,4154415,8.92,114.70,36.27,36.27,307728451900,37.95,37.95,307728451900
피아이이,452450,6,13770,2,1000,7.83,13305442,26140408,35826000,13305442,7.83,50.90,37.14,37.14,184780938100,37.46,37.46,184780938100
동방메디컬,240550,7,11720,2,910,8.42,6426565,5339701,20586940,6426565,8.42,120.35,31.22,31.22,78129311760,32.38,32.38,78129311760
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,9415,5,-115,-1.21,166989,170270,550000,166989,-1.21,98.07,30.36,30.36,1573402140,30.38,30.38,1573402140
TIGER 미국소비트렌드액티브,0015K0,9,10005,2,10,0.10,302446,749888,1000000,302446,0.10,40.33,30.24,30.24,3025385360,30.24,30.24,3025385360
덕성우,004835,10,13740,2,2280,19.90,404602,77710,1392000,404602,19.90,520.66,29.07,29.07,5511888030,28.82,28.82,5511888030
SOL 전고체배터리&실리콘음극재,0005D0,11,12365,2,345,2.87,253986,351032,900000,253986,2.87,72.35,28.22,28.22,3121453825,28.05,28.05,3121453825
휴림로봇,090710,12,2805,2,20,0.72,29380835,90793504,109623165,29380835,0.72,32.36,26.80,26.80,85185814000,27.70,27.70,85185814000
ACE 포스코그룹포커스,469170,13,4715,2,485,11.47,2256639,291668,7900000,2256639,11.47,773.70,28.57,28.57,10310638345,27.68,27.68,10310638345
버넥트,438700,14,6150,2,820,15.38,3004625,217837,11144890,3004625,15.38,1379.30,26.96,26.96,18401049410,26.85,26.85,18401049410
지엔씨에너지,119850,15,17010,2,710,4.36,4171878,2794345,16448909,4171878,4.36,149.30,25.36,25.36,73401376970,26.23,26.23,73401376970
오킨스전자,080580,16,7160,2,990,16.05,4046391,356255,17679298,4046391,16.05,1135.81,22.89,22.89,28072291520,22.18,22.18,28072291520
티엘비,356860,17,22750,2,800,3.64,2027056,1995249,9832630,2027056,3.64,101.59,20.62,20.62,47582204350,21.27,21.27,47582204350
GST,083450,18,21150,2,2090,10.97,3819000,485854,18430000,3819000,10.97,786.04,20.72,20.72,82731729800,21.22,21.22,82731729800
덕성,004830,19,8240,2,660,8.71,3288416,485870,15680000,3288416,8.71,676.81,20.97,20.97,27130972450,21.00,21.00,27130972450
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,5635,5,-90,-1.57,600423,789149,3000000,600423,-1.57,76.08,20.01,20.01,3387919725,20.04,20.04,3387919725
LS네트웍스,000680,21,5050,2,700,16.09,14749844,10336310,78803016,14749844,16.09,142.70,18.72,18.72,76417344840,19.20,19.20,76417344840
제너셈,217190,22,9630,2,370,4.00,1561080,2740072,8769174,1561080,4.00,56.97,17.80,17.80,15645847350,18.53,18.53,15645847350
RISE 2차전지TOP10인버스(합성),465350,23,33155,5,-1715,-4.92,640606,258829,3525000,640606,-4.92,247.50,18.17,18.17,21573210330,18.46,18.46,21573210330
KODEX 코스닥150선물인버스,251340,24,3560,5,-30,-0.84,13497374,15590721,73700000,13497374,-0.84,86.57,18.31,18.31,48270191180,18.40,18.40,48270191180
TIGER 200 에너지화학,139250,25,10460,2,115,1.11,399643,1799375,2180000,399643,1.11,22.21,18.33,18.33,4175104835,18.31,18.31,4175104835
TIGER AI반도체핵심공정,471760,26,9960,2,420,4.40,1227168,1202441,6850000,1227168,4.40,102.06,17.91,17.91,12214260735,17.90,17.90,12214260735
KODEX 200선물인버스2X,252670,27,2090,5,-85,-3.91,99890754,102387304,570300000,99890754,-3.91,97.56,17.52,17.52,211252565625,17.72,17.72,211252565625
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,28,9920,5,-95,-0.95,175750,242150,1000000,175750,-0.95,72.58,17.58,17.58,1743058605,17.57,17.57,1743058605
심텍,222800,29,20850,2,1950,10.32,5472820,2271620,31854143,5472820,10.32,240.92,17.18,17.18,116023244180,17.47,17.47,116023244180
탑머티리얼,360070,30,42950,2,7250,20.31,1396518,867673,8076743,1396518,20.31,160.95,17.29,17.29,60392590600,17.41,17.41,60392590600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 20050 2 2230 12.51 6320588 3664308 8999478 6320588 12.51 172.49 70.23 70.23 122121460300 67.68 67.68 122121460300
3 동국생명과학 303810 2 15140 5 -190 -1.24 8448511 26981196 15992070 8448511 -1.24 31.31 52.83 52.83 131527877040 54.32 54.32 131527877040
4 클리노믹스 352770 3 466 2 96 25.95 16284377 15911038 38886113 16284377 25.95 102.35 41.88 41.88 7177039652 39.61 39.61 7177039652
5 오름테라퓨틱 475830 4 36600 5 -150 -0.41 7970023 10025997 20929118 7970023 -0.41 79.49 38.08 38.08 301199145400 39.32 39.32 301199145400
6 유일로보틱스 388720 5 70800 2 5800 8.92 4154415 3622090 11453434 4154415 8.92 114.70 36.27 36.27 307728451900 37.95 37.95 307728451900
7 피아이이 452450 6 13770 2 1000 7.83 13305442 26140408 35826000 13305442 7.83 50.90 37.14 37.14 184780938100 37.46 37.46 184780938100
8 동방메디컬 240550 7 11720 2 910 8.42 6426565 5339701 20586940 6426565 8.42 120.35 31.22 31.22 78129311760 32.38 32.38 78129311760
9 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 8 9415 5 -115 -1.21 166989 170270 550000 166989 -1.21 98.07 30.36 30.36 1573402140 30.38 30.38 1573402140
10 TIGER 미국소비트렌드액티브 0015K0 9 10005 2 10 0.10 302446 749888 1000000 302446 0.10 40.33 30.24 30.24 3025385360 30.24 30.24 3025385360
11 덕성우 004835 10 13740 2 2280 19.90 404602 77710 1392000 404602 19.90 520.66 29.07 29.07 5511888030 28.82 28.82 5511888030
12 SOL 전고체배터리&실리콘음극재 0005D0 11 12365 2 345 2.87 253986 351032 900000 253986 2.87 72.35 28.22 28.22 3121453825 28.05 28.05 3121453825
13 휴림로봇 090710 12 2805 2 20 0.72 29380835 90793504 109623165 29380835 0.72 32.36 26.80 26.80 85185814000 27.70 27.70 85185814000
14 ACE 포스코그룹포커스 469170 13 4715 2 485 11.47 2256639 291668 7900000 2256639 11.47 773.70 28.57 28.57 10310638345 27.68 27.68 10310638345
15 버넥트 438700 14 6150 2 820 15.38 3004625 217837 11144890 3004625 15.38 1379.30 26.96 26.96 18401049410 26.85 26.85 18401049410
16 지엔씨에너지 119850 15 17010 2 710 4.36 4171878 2794345 16448909 4171878 4.36 149.30 25.36 25.36 73401376970 26.23 26.23 73401376970
17 오킨스전자 080580 16 7160 2 990 16.05 4046391 356255 17679298 4046391 16.05 1135.81 22.89 22.89 28072291520 22.18 22.18 28072291520
18 티엘비 356860 17 22750 2 800 3.64 2027056 1995249 9832630 2027056 3.64 101.59 20.62 20.62 47582204350 21.27 21.27 47582204350
19 GST 083450 18 21150 2 2090 10.97 3819000 485854 18430000 3819000 10.97 786.04 20.72 20.72 82731729800 21.22 21.22 82731729800
20 덕성 004830 19 8240 2 660 8.71 3288416 485870 15680000 3288416 8.71 676.81 20.97 20.97 27130972450 21.00 21.00 27130972450
21 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 20 5635 5 -90 -1.57 600423 789149 3000000 600423 -1.57 76.08 20.01 20.01 3387919725 20.04 20.04 3387919725
22 LS네트웍스 000680 21 5050 2 700 16.09 14749844 10336310 78803016 14749844 16.09 142.70 18.72 18.72 76417344840 19.20 19.20 76417344840
23 제너셈 217190 22 9630 2 370 4.00 1561080 2740072 8769174 1561080 4.00 56.97 17.80 17.80 15645847350 18.53 18.53 15645847350
24 RISE 2차전지TOP10인버스(합성) 465350 23 33155 5 -1715 -4.92 640606 258829 3525000 640606 -4.92 247.50 18.17 18.17 21573210330 18.46 18.46 21573210330
25 KODEX 코스닥150선물인버스 251340 24 3560 5 -30 -0.84 13497374 15590721 73700000 13497374 -0.84 86.57 18.31 18.31 48270191180 18.40 18.40 48270191180
26 TIGER 200 에너지화학 139250 25 10460 2 115 1.11 399643 1799375 2180000 399643 1.11 22.21 18.33 18.33 4175104835 18.31 18.31 4175104835
27 TIGER AI반도체핵심공정 471760 26 9960 2 420 4.40 1227168 1202441 6850000 1227168 4.40 102.06 17.91 17.91 12214260735 17.90 17.90 12214260735
28 KODEX 200선물인버스2X 252670 27 2090 5 -85 -3.91 99890754 102387304 570300000 99890754 -3.91 97.56 17.52 17.52 211252565625 17.72 17.72 211252565625
29 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 28 9920 5 -95 -0.95 175750 242150 1000000 175750 -0.95 72.58 17.58 17.58 1743058605 17.57 17.57 1743058605
30 심텍 222800 29 20850 2 1950 10.32 5472820 2271620 31854143 5472820 10.32 240.92 17.18 17.18 116023244180 17.47 17.47 116023244180
31 탑머티리얼 360070 30 42950 2 7250 20.31 1396518 867673 8076743 1396518 20.31 160.95 17.29 17.29 60392590600 17.41 17.41 60392590600

31
top30/20250219/top30-atvtr-20250219-110002.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
아이에스티이,212710,1,20750,2,2930,16.44,7660495,3664308,8999478,7660495,16.44,209.06,85.12,85.12,149739888320,80.19,80.19,149739888320
동국생명과학,303810,2,15120,5,-210,-1.37,8535347,26981196,15992070,8535347,-1.37,31.63,53.37,53.37,132845120490,54.94,54.94,132845120490
TIGER 미국소비트렌드액티브,0015K0,3,10000,2,5,0.05,446648,749888,1000000,446648,0.05,59.56,44.66,44.66,4467563050,44.68,44.68,4467563050
클리노믹스,352770,4,468,2,98,26.49,16513536,15911038,38886113,16513536,26.49,103.79,42.47,42.47,7283910429,40.02,40.02,7283910429
오름테라퓨틱,475830,5,36800,2,50,0.14,8136908,10025997,20929118,8136908,0.14,81.16,38.88,38.88,307366728900,39.91,39.91,307366728900
유일로보틱스,388720,6,71000,2,6000,9.23,4194872,3622090,11453434,4194872,9.23,115.81,36.63,36.63,310604565900,38.20,38.20,310604565900
피아이이,452450,7,13680,2,910,7.13,13447807,26140408,35826000,13447807,7.13,51.44,37.54,37.54,186730008660,38.10,38.10,186730008660
동방메디컬,240550,8,11900,2,1090,10.08,6550218,5339701,20586940,6550218,10.08,122.67,31.82,31.82,79578317440,32.48,32.48,79578317440
덕성우,004835,9,13470,2,2010,17.54,430250,77710,1392000,430250,17.54,553.66,30.91,30.91,5860319720,31.25,31.25,5860319720
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9400,5,-130,-1.36,166991,170270,550000,166991,-1.36,98.07,30.36,30.36,1573420940,30.43,30.43,1573420940
ACE 포스코그룹포커스,469170,11,4705,2,475,11.23,2306813,291668,7900000,2306813,11.23,790.90,29.20,29.20,10547214195,28.38,28.38,10547214195
SOL 전고체배터리&실리콘음극재,0005D0,12,12385,2,365,3.04,256925,351032,900000,256925,3.04,73.19,28.55,28.55,3157819850,28.33,28.33,3157819850
버넥트,438700,13,6060,2,730,13.70,3096016,217837,11144890,3096016,13.70,1421.25,27.78,27.78,18961395440,28.08,28.08,18961395440
휴림로봇,090710,14,2850,2,65,2.33,29899166,90793504,109623165,29899166,2.33,32.93,27.27,27.27,86653057665,27.74,27.74,86653057665
지엔씨에너지,119850,15,16880,2,580,3.56,4201792,2794345,16448909,4201792,3.56,150.37,25.54,25.54,73908342160,26.62,26.62,73908342160
오킨스전자,080580,16,7040,2,870,14.10,4298603,356255,17679298,4298603,14.10,1206.61,24.31,24.31,29848110270,23.98,23.98,29848110270
티엘비,356860,17,22700,2,750,3.42,2051975,1995249,9832630,2051975,3.42,102.84,20.87,20.87,48149314800,21.57,21.57,48149314800
덕성,004830,18,8250,2,670,8.84,3371446,485870,15680000,3371446,8.84,693.90,21.50,21.50,27813622780,21.50,21.50,27813622780
GST,083450,19,21250,2,2190,11.49,3870877,485854,18430000,3870877,11.49,796.72,21.00,21.00,83834188150,21.41,21.41,83834188150
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,5630,5,-95,-1.66,602484,789149,3000000,602484,-1.66,76.35,20.08,20.08,3399523155,20.13,20.13,3399523155
RISE 2차전지TOP10인버스(합성),465350,21,33255,5,-1615,-4.63,695250,258829,3525000,695250,-4.63,268.61,19.72,19.72,23385336695,19.95,19.95,23385336695
LS네트웍스,000680,22,5020,2,670,15.40,15130667,10336310,78803016,15130667,15.40,146.38,19.20,19.20,78340662010,19.80,19.80,78340662010
TIGER 200 에너지화학,139250,23,10450,2,105,1.01,425161,1799375,2180000,425161,1.01,23.63,19.50,19.50,4442135540,19.50,19.50,4442135540
KODEX 200선물인버스2X,252670,24,2080,5,-95,-4.37,105953442,102387304,570300000,105953442,-4.37,103.48,18.58,18.58,223894407685,18.87,18.87,223894407685
KODEX 코스닥150선물인버스,251340,25,3560,5,-30,-0.84,13806612,15590721,73700000,13806612,-0.84,88.56,18.73,18.73,49372252960,18.82,18.82,49372252960
제너셈,217190,26,9630,2,370,4.00,1570896,2740072,8769174,1570896,4.00,57.33,17.91,17.91,15740682720,18.64,18.64,15740682720
PLUS 코스피,227830,27,27585,2,385,1.42,46136,287,250000,46136,1.42,9999.99,18.45,18.45,1268113365,18.39,18.39,1268113365
대화제약,067080,28,13600,2,3050,28.91,3580234,473293,18616650,3580234,28.91,756.45,19.23,19.23,45572169500,18.00,18.00,45572169500
TIGER AI반도체핵심공정,471760,29,10000,2,460,4.82,1233093,1202441,6850000,1233093,4.82,102.55,18.00,18.00,12273412035,17.92,17.92,12273412035
탑머티리얼,360070,30,42800,2,7100,19.89,1417151,867673,8076743,1417151,19.89,163.33,17.55,17.55,61276156100,17.73,17.73,61276156100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 20750 2 2930 16.44 7660495 3664308 8999478 7660495 16.44 209.06 85.12 85.12 149739888320 80.19 80.19 149739888320
3 동국생명과학 303810 2 15120 5 -210 -1.37 8535347 26981196 15992070 8535347 -1.37 31.63 53.37 53.37 132845120490 54.94 54.94 132845120490
4 TIGER 미국소비트렌드액티브 0015K0 3 10000 2 5 0.05 446648 749888 1000000 446648 0.05 59.56 44.66 44.66 4467563050 44.68 44.68 4467563050
5 클리노믹스 352770 4 468 2 98 26.49 16513536 15911038 38886113 16513536 26.49 103.79 42.47 42.47 7283910429 40.02 40.02 7283910429
6 오름테라퓨틱 475830 5 36800 2 50 0.14 8136908 10025997 20929118 8136908 0.14 81.16 38.88 38.88 307366728900 39.91 39.91 307366728900
7 유일로보틱스 388720 6 71000 2 6000 9.23 4194872 3622090 11453434 4194872 9.23 115.81 36.63 36.63 310604565900 38.20 38.20 310604565900
8 피아이이 452450 7 13680 2 910 7.13 13447807 26140408 35826000 13447807 7.13 51.44 37.54 37.54 186730008660 38.10 38.10 186730008660
9 동방메디컬 240550 8 11900 2 1090 10.08 6550218 5339701 20586940 6550218 10.08 122.67 31.82 31.82 79578317440 32.48 32.48 79578317440
10 덕성우 004835 9 13470 2 2010 17.54 430250 77710 1392000 430250 17.54 553.66 30.91 30.91 5860319720 31.25 31.25 5860319720
11 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 10 9400 5 -130 -1.36 166991 170270 550000 166991 -1.36 98.07 30.36 30.36 1573420940 30.43 30.43 1573420940
12 ACE 포스코그룹포커스 469170 11 4705 2 475 11.23 2306813 291668 7900000 2306813 11.23 790.90 29.20 29.20 10547214195 28.38 28.38 10547214195
13 SOL 전고체배터리&실리콘음극재 0005D0 12 12385 2 365 3.04 256925 351032 900000 256925 3.04 73.19 28.55 28.55 3157819850 28.33 28.33 3157819850
14 버넥트 438700 13 6060 2 730 13.70 3096016 217837 11144890 3096016 13.70 1421.25 27.78 27.78 18961395440 28.08 28.08 18961395440
15 휴림로봇 090710 14 2850 2 65 2.33 29899166 90793504 109623165 29899166 2.33 32.93 27.27 27.27 86653057665 27.74 27.74 86653057665
16 지엔씨에너지 119850 15 16880 2 580 3.56 4201792 2794345 16448909 4201792 3.56 150.37 25.54 25.54 73908342160 26.62 26.62 73908342160
17 오킨스전자 080580 16 7040 2 870 14.10 4298603 356255 17679298 4298603 14.10 1206.61 24.31 24.31 29848110270 23.98 23.98 29848110270
18 티엘비 356860 17 22700 2 750 3.42 2051975 1995249 9832630 2051975 3.42 102.84 20.87 20.87 48149314800 21.57 21.57 48149314800
19 덕성 004830 18 8250 2 670 8.84 3371446 485870 15680000 3371446 8.84 693.90 21.50 21.50 27813622780 21.50 21.50 27813622780
20 GST 083450 19 21250 2 2190 11.49 3870877 485854 18430000 3870877 11.49 796.72 21.00 21.00 83834188150 21.41 21.41 83834188150
21 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 20 5630 5 -95 -1.66 602484 789149 3000000 602484 -1.66 76.35 20.08 20.08 3399523155 20.13 20.13 3399523155
22 RISE 2차전지TOP10인버스(합성) 465350 21 33255 5 -1615 -4.63 695250 258829 3525000 695250 -4.63 268.61 19.72 19.72 23385336695 19.95 19.95 23385336695
23 LS네트웍스 000680 22 5020 2 670 15.40 15130667 10336310 78803016 15130667 15.40 146.38 19.20 19.20 78340662010 19.80 19.80 78340662010
24 TIGER 200 에너지화학 139250 23 10450 2 105 1.01 425161 1799375 2180000 425161 1.01 23.63 19.50 19.50 4442135540 19.50 19.50 4442135540
25 KODEX 200선물인버스2X 252670 24 2080 5 -95 -4.37 105953442 102387304 570300000 105953442 -4.37 103.48 18.58 18.58 223894407685 18.87 18.87 223894407685
26 KODEX 코스닥150선물인버스 251340 25 3560 5 -30 -0.84 13806612 15590721 73700000 13806612 -0.84 88.56 18.73 18.73 49372252960 18.82 18.82 49372252960
27 제너셈 217190 26 9630 2 370 4.00 1570896 2740072 8769174 1570896 4.00 57.33 17.91 17.91 15740682720 18.64 18.64 15740682720
28 PLUS 코스피 227830 27 27585 2 385 1.42 46136 287 250000 46136 1.42 9999.99 18.45 18.45 1268113365 18.39 18.39 1268113365
29 대화제약 067080 28 13600 2 3050 28.91 3580234 473293 18616650 3580234 28.91 756.45 19.23 19.23 45572169500 18.00 18.00 45572169500
30 TIGER AI반도체핵심공정 471760 29 10000 2 460 4.82 1233093 1202441 6850000 1233093 4.82 102.55 18.00 18.00 12273412035 17.92 17.92 12273412035
31 탑머티리얼 360070 30 42800 2 7100 19.89 1417151 867673 8076743 1417151 19.89 163.33 17.55 17.55 61276156100 17.73 17.73 61276156100

31
top30/20250219/top30-atvtr-20250219-111002.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
아이에스티이,212710,1,20900,2,3080,17.28,8576973,3664308,8999478,8576973,17.28,234.07,95.31,95.31,168647865020,89.66,89.66,168647865020
동국생명과학,303810,2,15430,2,100,0.65,8706166,26981196,15992070,8706166,0.65,32.27,54.44,54.44,135470010540,54.90,54.90,135470010540
TIGER 미국소비트렌드액티브,0015K0,3,10000,2,5,0.05,491430,749888,1000000,491430,0.05,65.53,49.14,49.14,4915378605,49.15,49.15,4915378605
오름테라퓨틱,475830,4,36400,5,-350,-0.95,8207731,10025997,20929118,8207731,-0.95,81.86,39.22,39.22,309964616900,40.69,40.69,309964616900
클리노믹스,352770,5,467,2,97,26.22,16692400,15911038,38886113,16692400,26.22,104.91,42.93,42.93,7367234041,40.57,40.57,7367234041
유일로보틱스,388720,6,70400,2,5400,8.31,4255109,3622090,11453434,4255109,8.31,117.48,37.15,37.15,314865522100,39.05,39.05,314865522100
피아이이,452450,7,13670,2,900,7.05,13522405,26140408,35826000,13522405,7.05,51.73,37.74,37.74,187750952570,38.34,38.34,187750952570
동방메디컬,240550,8,11880,2,1070,9.90,6753784,5339701,20586940,6753784,9.90,126.48,32.81,32.81,81987559590,33.52,33.52,81987559590
버넥트,438700,9,6040,2,710,13.32,3642767,217837,11144890,3642767,13.32,1672.24,32.69,32.69,22386984380,33.26,33.26,22386984380
덕성우,004835,10,13570,2,2110,18.41,444091,77710,1392000,444091,18.41,571.47,31.90,31.90,6046566010,32.01,32.01,6046566010
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9410,5,-120,-1.26,168149,170270,550000,168149,-1.26,98.75,30.57,30.57,1584331690,30.61,30.61,1584331690
SOL 전고체배터리&실리콘음극재,0005D0,12,12330,2,310,2.58,271272,351032,900000,271272,2.58,77.28,30.14,30.14,3334971450,30.05,30.05,3334971450
ACE 포스코그룹포커스,469170,13,4665,2,435,10.28,2343332,291668,7900000,2343332,10.28,803.42,29.66,29.66,10717901770,29.08,29.08,10717901770
휴림로봇,090710,14,2825,2,40,1.44,30198152,90793504,109623165,30198152,1.44,33.26,27.55,27.55,87500387480,28.25,28.25,87500387480
지엔씨에너지,119850,15,16860,2,560,3.44,4230539,2794345,16448909,4230539,3.44,151.40,25.72,25.72,74394087250,26.83,26.83,74394087250
오킨스전자,080580,16,6910,2,740,11.99,4404058,356255,17679298,4404058,11.99,1236.21,24.91,24.91,30580599510,25.03,25.03,30580599510
GST,083450,17,21500,2,2440,12.80,4059630,485854,18430000,4059630,12.80,835.57,22.03,22.03,87901281550,22.18,22.18,87901281550
티엘비,356860,18,22600,2,650,2.96,2072211,1995249,9832630,2072211,2.96,103.86,21.07,21.07,48607956150,21.87,21.87,48607956150
RISE 2차전지TOP10인버스(합성),465350,19,33400,5,-1470,-4.22,766179,258829,3525000,766179,-4.22,296.02,21.74,21.74,25747972210,21.87,21.87,25747972210
덕성,004830,20,8220,2,640,8.44,3399555,485870,15680000,3399555,8.44,699.68,21.68,21.68,28044449840,21.76,21.76,28044449840
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,5630,5,-95,-1.66,602555,789149,3000000,602555,-1.66,76.36,20.09,20.09,3399922990,20.13,20.13,3399922990
LS네트웍스,000680,22,5020,2,670,15.40,15385710,10336310,78803016,15385710,15.40,148.85,19.52,19.52,79627254410,20.13,20.13,79627254410
TIGER 200 에너지화학,139250,23,10425,2,80,0.77,433983,1799375,2180000,433983,0.77,24.12,19.91,19.91,4534130270,19.95,19.95,4534130270
KODEX 200선물인버스2X,252670,24,2085,5,-90,-4.14,108287481,102387304,570300000,108287481,-4.14,105.76,18.99,18.99,228759120295,19.24,19.24,228759120295
대화제약,067080,25,13490,2,2940,27.87,3717382,473293,18616650,3717382,27.87,785.43,19.97,19.97,47436052940,18.89,18.89,47436052940
KODEX 코스닥150선물인버스,251340,26,3565,5,-25,-0.70,13863175,15590721,73700000,13863175,-0.70,88.92,18.81,18.81,49573892335,18.87,18.87,49573892335
제너셈,217190,27,9680,2,420,4.54,1597367,2740072,8769174,1597367,4.54,58.30,18.22,18.22,15997174280,18.85,18.85,15997174280
탑머티리얼,360070,28,41800,2,6100,17.09,1451612,867673,8076743,1451612,17.09,167.30,17.97,17.97,62735186700,18.58,18.58,62735186700
PLUS 코스피,227830,29,27585,2,385,1.42,46136,287,250000,46136,1.42,9999.99,18.45,18.45,1268113365,18.39,18.39,1268113365
포스코엠텍,009520,30,14780,2,2630,21.65,7804992,197643,41642703,7804992,21.65,3949.04,18.74,18.74,112440221740,18.27,18.27,112440221740
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 20900 2 3080 17.28 8576973 3664308 8999478 8576973 17.28 234.07 95.31 95.31 168647865020 89.66 89.66 168647865020
3 동국생명과학 303810 2 15430 2 100 0.65 8706166 26981196 15992070 8706166 0.65 32.27 54.44 54.44 135470010540 54.90 54.90 135470010540
4 TIGER 미국소비트렌드액티브 0015K0 3 10000 2 5 0.05 491430 749888 1000000 491430 0.05 65.53 49.14 49.14 4915378605 49.15 49.15 4915378605
5 오름테라퓨틱 475830 4 36400 5 -350 -0.95 8207731 10025997 20929118 8207731 -0.95 81.86 39.22 39.22 309964616900 40.69 40.69 309964616900
6 클리노믹스 352770 5 467 2 97 26.22 16692400 15911038 38886113 16692400 26.22 104.91 42.93 42.93 7367234041 40.57 40.57 7367234041
7 유일로보틱스 388720 6 70400 2 5400 8.31 4255109 3622090 11453434 4255109 8.31 117.48 37.15 37.15 314865522100 39.05 39.05 314865522100
8 피아이이 452450 7 13670 2 900 7.05 13522405 26140408 35826000 13522405 7.05 51.73 37.74 37.74 187750952570 38.34 38.34 187750952570
9 동방메디컬 240550 8 11880 2 1070 9.90 6753784 5339701 20586940 6753784 9.90 126.48 32.81 32.81 81987559590 33.52 33.52 81987559590
10 버넥트 438700 9 6040 2 710 13.32 3642767 217837 11144890 3642767 13.32 1672.24 32.69 32.69 22386984380 33.26 33.26 22386984380
11 덕성우 004835 10 13570 2 2110 18.41 444091 77710 1392000 444091 18.41 571.47 31.90 31.90 6046566010 32.01 32.01 6046566010
12 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 11 9410 5 -120 -1.26 168149 170270 550000 168149 -1.26 98.75 30.57 30.57 1584331690 30.61 30.61 1584331690
13 SOL 전고체배터리&실리콘음극재 0005D0 12 12330 2 310 2.58 271272 351032 900000 271272 2.58 77.28 30.14 30.14 3334971450 30.05 30.05 3334971450
14 ACE 포스코그룹포커스 469170 13 4665 2 435 10.28 2343332 291668 7900000 2343332 10.28 803.42 29.66 29.66 10717901770 29.08 29.08 10717901770
15 휴림로봇 090710 14 2825 2 40 1.44 30198152 90793504 109623165 30198152 1.44 33.26 27.55 27.55 87500387480 28.25 28.25 87500387480
16 지엔씨에너지 119850 15 16860 2 560 3.44 4230539 2794345 16448909 4230539 3.44 151.40 25.72 25.72 74394087250 26.83 26.83 74394087250
17 오킨스전자 080580 16 6910 2 740 11.99 4404058 356255 17679298 4404058 11.99 1236.21 24.91 24.91 30580599510 25.03 25.03 30580599510
18 GST 083450 17 21500 2 2440 12.80 4059630 485854 18430000 4059630 12.80 835.57 22.03 22.03 87901281550 22.18 22.18 87901281550
19 티엘비 356860 18 22600 2 650 2.96 2072211 1995249 9832630 2072211 2.96 103.86 21.07 21.07 48607956150 21.87 21.87 48607956150
20 RISE 2차전지TOP10인버스(합성) 465350 19 33400 5 -1470 -4.22 766179 258829 3525000 766179 -4.22 296.02 21.74 21.74 25747972210 21.87 21.87 25747972210
21 덕성 004830 20 8220 2 640 8.44 3399555 485870 15680000 3399555 8.44 699.68 21.68 21.68 28044449840 21.76 21.76 28044449840
22 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 21 5630 5 -95 -1.66 602555 789149 3000000 602555 -1.66 76.36 20.09 20.09 3399922990 20.13 20.13 3399922990
23 LS네트웍스 000680 22 5020 2 670 15.40 15385710 10336310 78803016 15385710 15.40 148.85 19.52 19.52 79627254410 20.13 20.13 79627254410
24 TIGER 200 에너지화학 139250 23 10425 2 80 0.77 433983 1799375 2180000 433983 0.77 24.12 19.91 19.91 4534130270 19.95 19.95 4534130270
25 KODEX 200선물인버스2X 252670 24 2085 5 -90 -4.14 108287481 102387304 570300000 108287481 -4.14 105.76 18.99 18.99 228759120295 19.24 19.24 228759120295
26 대화제약 067080 25 13490 2 2940 27.87 3717382 473293 18616650 3717382 27.87 785.43 19.97 19.97 47436052940 18.89 18.89 47436052940
27 KODEX 코스닥150선물인버스 251340 26 3565 5 -25 -0.70 13863175 15590721 73700000 13863175 -0.70 88.92 18.81 18.81 49573892335 18.87 18.87 49573892335
28 제너셈 217190 27 9680 2 420 4.54 1597367 2740072 8769174 1597367 4.54 58.30 18.22 18.22 15997174280 18.85 18.85 15997174280
29 탑머티리얼 360070 28 41800 2 6100 17.09 1451612 867673 8076743 1451612 17.09 167.30 17.97 17.97 62735186700 18.58 18.58 62735186700
30 PLUS 코스피 227830 29 27585 2 385 1.42 46136 287 250000 46136 1.42 9999.99 18.45 18.45 1268113365 18.39 18.39 1268113365
31 포스코엠텍 009520 30 14780 2 2630 21.65 7804992 197643 41642703 7804992 21.65 3949.04 18.74 18.74 112440221740 18.27 18.27 112440221740

31
top30/20250219/top30-atvtr-20250219-112002.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
아이에스티이,212710,1,20200,2,2380,13.36,9112194,3664308,8999478,9112194,13.36,248.67,101.25,101.25,179675344620,98.84,98.84,179675344620
동국생명과학,303810,2,15330,3,0,0.00,8794271,26981196,15992070,8794271,0.00,32.59,54.99,54.99,136821442110,55.81,55.81,136821442110
TIGER 미국소비트렌드액티브,0015K0,3,10005,2,10,0.10,494627,749888,1000000,494627,0.10,65.96,49.46,49.46,4947357475,49.45,49.45,4947357475
클리노믹스,352770,4,460,2,90,24.32,16865425,15911038,38886113,16865425,24.32,106.00,43.37,43.37,7447246302,41.63,41.63,7447246302
유일로보틱스,388720,5,70200,2,5200,8.00,4372855,3622090,11453434,4372855,8.00,120.73,38.18,38.18,323093774700,40.18,40.18,323093774700
오름테라퓨틱,475830,6,37250,2,500,1.36,8265775,10025997,20929118,8265775,1.36,82.44,39.49,39.49,312104511400,40.03,40.03,312104511400
피아이이,452450,7,13730,2,960,7.52,13616360,26140408,35826000,13616360,7.52,52.09,38.01,38.01,189042099280,38.43,38.43,189042099280
버넥트,438700,8,6040,2,710,13.32,3748857,217837,11144890,3748857,13.32,1720.95,33.64,33.64,23031700730,34.21,34.21,23031700730
동방메디컬,240550,9,11840,2,1030,9.53,6822653,5339701,20586940,6822653,9.53,127.77,33.14,33.14,82802501460,33.97,33.97,82802501460
덕성우,004835,10,13440,2,1980,17.28,448829,77710,1392000,448829,17.28,577.57,32.24,32.24,6110598340,32.66,32.66,6110598340
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9400,5,-130,-1.36,169153,170270,550000,169153,-1.36,99.34,30.76,30.76,1593779290,30.83,30.83,1593779290
SOL 전고체배터리&실리콘음극재,0005D0,12,12380,2,360,3.00,275199,351032,900000,275199,3.00,78.40,30.58,30.58,3383577170,30.37,30.37,3383577170
ACE 포스코그룹포커스,469170,13,4650,2,420,9.93,2358082,291668,7900000,2358082,9.93,808.48,29.85,29.85,10786846315,29.36,29.36,10786846315
휴림로봇,090710,14,2840,2,55,1.97,30470905,90793504,109623165,30470905,1.97,33.56,27.80,27.80,88269905080,28.35,28.35,88269905080
지엔씨에너지,119850,15,16850,2,550,3.37,4271031,2794345,16448909,4271031,3.37,152.85,25.97,25.97,75075492020,27.09,27.09,75075492020
오킨스전자,080580,16,6970,2,800,12.97,4562833,356255,17679298,4562833,12.97,1280.78,25.81,25.81,31691196090,25.72,25.72,31691196090
씨앤지하이테크,264660,17,19990,2,3700,22.71,2304137,1040729,9627896,2304137,22.71,221.40,23.93,23.93,43892973200,22.81,22.81,43892973200
GST,083450,18,21950,2,2890,15.16,4218322,485854,18430000,4218322,15.16,868.23,22.89,22.89,91366028650,22.59,22.59,91366028650
RISE 2차전지TOP10인버스(합성),465350,19,33275,5,-1595,-4.57,786622,258829,3525000,786622,-4.57,303.92,22.32,22.32,26428234415,22.53,22.53,26428234415
덕성,004830,20,8140,2,560,7.39,3456674,485870,15680000,3456674,7.39,711.44,22.05,22.05,28508025890,22.34,22.34,28508025890
티엘비,356860,21,22600,2,650,2.96,2094113,1995249,9832630,2094113,2.96,104.95,21.30,21.30,49102207500,22.10,22.10,49102207500
KODEX 200선물인버스2X,252670,22,2080,5,-95,-4.37,115812875,102387304,570300000,115812875,-4.37,113.11,20.31,20.31,244411126015,20.60,20.60,244411126015
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5630,5,-95,-1.66,613147,789149,3000000,613147,-1.66,77.70,20.44,20.44,3459432780,20.48,20.48,3459432780
LS네트웍스,000680,24,5060,2,710,16.32,15569701,10336310,78803016,15569701,16.32,150.63,19.76,19.76,80556310770,20.20,20.20,80556310770
탑머티리얼,360070,25,40850,2,5150,14.43,1536998,867673,8076743,1536998,14.43,177.14,19.03,19.03,66238319150,20.08,20.08,66238319150
TIGER 200 에너지화학,139250,26,10430,2,85,0.82,434323,1799375,2180000,434323,0.82,24.14,19.92,19.92,4537678080,19.96,19.96,4537678080
대화제약,067080,27,13210,2,2660,25.21,3837796,473293,18616650,3837796,25.21,810.87,20.61,20.61,49039848050,19.94,19.94,49039848050
KODEX 코스닥150선물인버스,251340,28,3555,5,-35,-0.97,14502855,15590721,73700000,14502855,-0.97,93.02,19.68,19.68,51851138795,19.79,19.79,51851138795
포스코엠텍,009520,29,14550,2,2400,19.75,8043386,197643,41642703,8043386,19.75,4069.65,19.32,19.32,115937571660,19.13,19.13,115937571660
제너셈,217190,30,9740,2,480,5.18,1631257,2740072,8769174,1631257,5.18,59.53,18.60,18.60,16327613080,19.12,19.12,16327613080
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 20200 2 2380 13.36 9112194 3664308 8999478 9112194 13.36 248.67 101.25 101.25 179675344620 98.84 98.84 179675344620
3 동국생명과학 303810 2 15330 3 0 0.00 8794271 26981196 15992070 8794271 0.00 32.59 54.99 54.99 136821442110 55.81 55.81 136821442110
4 TIGER 미국소비트렌드액티브 0015K0 3 10005 2 10 0.10 494627 749888 1000000 494627 0.10 65.96 49.46 49.46 4947357475 49.45 49.45 4947357475
5 클리노믹스 352770 4 460 2 90 24.32 16865425 15911038 38886113 16865425 24.32 106.00 43.37 43.37 7447246302 41.63 41.63 7447246302
6 유일로보틱스 388720 5 70200 2 5200 8.00 4372855 3622090 11453434 4372855 8.00 120.73 38.18 38.18 323093774700 40.18 40.18 323093774700
7 오름테라퓨틱 475830 6 37250 2 500 1.36 8265775 10025997 20929118 8265775 1.36 82.44 39.49 39.49 312104511400 40.03 40.03 312104511400
8 피아이이 452450 7 13730 2 960 7.52 13616360 26140408 35826000 13616360 7.52 52.09 38.01 38.01 189042099280 38.43 38.43 189042099280
9 버넥트 438700 8 6040 2 710 13.32 3748857 217837 11144890 3748857 13.32 1720.95 33.64 33.64 23031700730 34.21 34.21 23031700730
10 동방메디컬 240550 9 11840 2 1030 9.53 6822653 5339701 20586940 6822653 9.53 127.77 33.14 33.14 82802501460 33.97 33.97 82802501460
11 덕성우 004835 10 13440 2 1980 17.28 448829 77710 1392000 448829 17.28 577.57 32.24 32.24 6110598340 32.66 32.66 6110598340
12 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 11 9400 5 -130 -1.36 169153 170270 550000 169153 -1.36 99.34 30.76 30.76 1593779290 30.83 30.83 1593779290
13 SOL 전고체배터리&실리콘음극재 0005D0 12 12380 2 360 3.00 275199 351032 900000 275199 3.00 78.40 30.58 30.58 3383577170 30.37 30.37 3383577170
14 ACE 포스코그룹포커스 469170 13 4650 2 420 9.93 2358082 291668 7900000 2358082 9.93 808.48 29.85 29.85 10786846315 29.36 29.36 10786846315
15 휴림로봇 090710 14 2840 2 55 1.97 30470905 90793504 109623165 30470905 1.97 33.56 27.80 27.80 88269905080 28.35 28.35 88269905080
16 지엔씨에너지 119850 15 16850 2 550 3.37 4271031 2794345 16448909 4271031 3.37 152.85 25.97 25.97 75075492020 27.09 27.09 75075492020
17 오킨스전자 080580 16 6970 2 800 12.97 4562833 356255 17679298 4562833 12.97 1280.78 25.81 25.81 31691196090 25.72 25.72 31691196090
18 씨앤지하이테크 264660 17 19990 2 3700 22.71 2304137 1040729 9627896 2304137 22.71 221.40 23.93 23.93 43892973200 22.81 22.81 43892973200
19 GST 083450 18 21950 2 2890 15.16 4218322 485854 18430000 4218322 15.16 868.23 22.89 22.89 91366028650 22.59 22.59 91366028650
20 RISE 2차전지TOP10인버스(합성) 465350 19 33275 5 -1595 -4.57 786622 258829 3525000 786622 -4.57 303.92 22.32 22.32 26428234415 22.53 22.53 26428234415
21 덕성 004830 20 8140 2 560 7.39 3456674 485870 15680000 3456674 7.39 711.44 22.05 22.05 28508025890 22.34 22.34 28508025890
22 티엘비 356860 21 22600 2 650 2.96 2094113 1995249 9832630 2094113 2.96 104.95 21.30 21.30 49102207500 22.10 22.10 49102207500
23 KODEX 200선물인버스2X 252670 22 2080 5 -95 -4.37 115812875 102387304 570300000 115812875 -4.37 113.11 20.31 20.31 244411126015 20.60 20.60 244411126015
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5630 5 -95 -1.66 613147 789149 3000000 613147 -1.66 77.70 20.44 20.44 3459432780 20.48 20.48 3459432780
25 LS네트웍스 000680 24 5060 2 710 16.32 15569701 10336310 78803016 15569701 16.32 150.63 19.76 19.76 80556310770 20.20 20.20 80556310770
26 탑머티리얼 360070 25 40850 2 5150 14.43 1536998 867673 8076743 1536998 14.43 177.14 19.03 19.03 66238319150 20.08 20.08 66238319150
27 TIGER 200 에너지화학 139250 26 10430 2 85 0.82 434323 1799375 2180000 434323 0.82 24.14 19.92 19.92 4537678080 19.96 19.96 4537678080
28 대화제약 067080 27 13210 2 2660 25.21 3837796 473293 18616650 3837796 25.21 810.87 20.61 20.61 49039848050 19.94 19.94 49039848050
29 KODEX 코스닥150선물인버스 251340 28 3555 5 -35 -0.97 14502855 15590721 73700000 14502855 -0.97 93.02 19.68 19.68 51851138795 19.79 19.79 51851138795
30 포스코엠텍 009520 29 14550 2 2400 19.75 8043386 197643 41642703 8043386 19.75 4069.65 19.32 19.32 115937571660 19.13 19.13 115937571660
31 제너셈 217190 30 9740 2 480 5.18 1631257 2740072 8769174 1631257 5.18 59.53 18.60 18.60 16327613080 19.12 19.12 16327613080

31
top30/20250219/top30-atvtr-20250219-113002.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
아이에스티이,212710,1,20250,2,2430,13.64,9586410,3664308,8999478,9586410,13.64,261.62,106.52,106.52,189224509560,103.83,103.83,189224509560
동국생명과학,303810,2,15320,5,-10,-0.07,8894500,26981196,15992070,8894500,-0.07,32.97,55.62,55.62,138364581830,56.48,56.48,138364581830
TIGER 미국소비트렌드액티브,0015K0,3,10010,2,15,0.15,497620,749888,1000000,497620,0.15,66.36,49.76,49.76,4977317380,49.72,49.72,4977317380
클리노믹스,352770,4,465,2,95,25.68,17258239,15911038,38886113,17258239,25.68,108.47,44.38,44.38,7627370019,42.18,42.18,7627370019
오름테라퓨틱,475830,5,37350,2,600,1.63,8449322,10025997,20929118,8449322,1.63,84.27,40.37,40.37,318984097050,40.81,40.81,318984097050
유일로보틱스,388720,6,70600,2,5600,8.62,4410208,3622090,11453434,4410208,8.62,121.76,38.51,38.51,325728103700,40.28,40.28,325728103700
피아이이,452450,7,13830,2,1060,8.30,13774730,26140408,35826000,13774730,8.30,52.70,38.45,38.45,191229061970,38.60,38.60,191229061970
씨앤지하이테크,264660,8,18900,2,2610,16.02,3492371,1040729,9627896,3492371,16.02,335.57,36.27,36.27,67188366710,36.92,36.92,67188366710
버넥트,438700,9,6040,2,710,13.32,3809285,217837,11144890,3809285,13.32,1748.69,34.18,34.18,23396674350,34.76,34.76,23396674350
동방메디컬,240550,10,11820,2,1010,9.34,6854337,5339701,20586940,6854337,9.34,128.37,33.29,33.29,83176877500,34.18,34.18,83176877500
덕성우,004835,11,13650,2,2190,19.11,455608,77710,1392000,455608,19.11,586.29,32.73,32.73,6202682590,32.64,32.64,6202682590
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9405,5,-125,-1.31,169466,170270,550000,169466,-1.31,99.53,30.81,30.81,1596723055,30.87,30.87,1596723055
SOL 전고체배터리&실리콘음극재,0005D0,13,12350,2,330,2.75,277879,351032,900000,277879,2.75,79.16,30.88,30.88,3416693100,30.74,30.74,3416693100
ACE 포스코그룹포커스,469170,14,4650,2,420,9.93,2462890,291668,7900000,2462890,9.93,844.42,31.18,31.18,11274673365,30.69,30.69,11274673365
휴림로봇,090710,15,2825,2,40,1.44,30623710,90793504,109623165,30623710,1.44,33.73,27.94,27.94,88702550910,28.64,28.64,88702550910
지엔씨에너지,119850,16,16650,2,350,2.15,4364106,2794345,16448909,4364106,2.15,156.18,26.53,26.53,76630710430,27.98,27.98,76630710430
오킨스전자,080580,17,6880,2,710,11.51,4641134,356255,17679298,4641134,11.51,1302.76,26.25,26.25,32230608920,26.50,26.50,32230608920
GST,083450,18,22050,2,2990,15.69,4399449,485854,18430000,4399449,15.69,905.51,23.87,23.87,95361296850,23.47,23.47,95361296850
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,5605,5,-120,-2.10,697956,789149,3000000,697956,-2.10,88.44,23.27,23.27,3936081685,23.41,23.41,3936081685
RISE 2차전지TOP10인버스(합성),465350,20,33360,5,-1510,-4.33,808431,258829,3525000,808431,-4.33,312.34,22.93,22.93,27154412475,23.09,23.09,27154412475
덕성,004830,21,8170,2,590,7.78,3479926,485870,15680000,3479926,7.78,716.23,22.19,22.19,28698008200,22.40,22.40,28698008200
티엘비,356860,22,22700,2,750,3.42,2118355,1995249,9832630,2118355,3.42,106.17,21.54,21.54,49648152200,22.24,22.24,49648152200
KODEX 200선물인버스2X,252670,23,2080,5,-95,-4.37,120111377,102387304,570300000,120111377,-4.37,117.31,21.06,21.06,253366315300,21.36,21.36,253366315300
KODEX 코스닥150선물인버스,251340,24,3555,5,-35,-0.97,15361499,15590721,73700000,15361499,-0.97,98.53,20.84,20.84,54905470030,20.96,20.96,54905470030
TIGER 200 에너지화학,139250,25,10420,2,75,0.72,445339,1799375,2180000,445339,0.72,24.75,20.43,20.43,4652554825,20.48,20.48,4652554825
LS네트웍스,000680,26,5060,2,710,16.32,15777231,10336310,78803016,15777231,16.32,152.64,20.02,20.02,81600218535,20.46,20.46,81600218535
대화제약,067080,27,13230,2,2680,25.40,3920671,473293,18616650,3920671,25.40,828.38,21.06,21.06,50133018940,20.35,20.35,50133018940
탑머티리얼,360070,28,40900,2,5200,14.57,1553360,867673,8076743,1553360,14.57,179.03,19.23,19.23,66907139300,20.25,20.25,66907139300
한빛레이저,452190,29,6580,2,500,8.22,4747049,1702500,23162757,4747049,8.22,278.83,20.49,20.49,30288654930,19.87,19.87,30288654930
마이크로컨텍솔,098120,30,9450,2,780,9.00,1624597,760486,8312766,1624597,9.00,213.63,19.54,19.54,15325831920,19.51,19.51,15325831920
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 20250 2 2430 13.64 9586410 3664308 8999478 9586410 13.64 261.62 106.52 106.52 189224509560 103.83 103.83 189224509560
3 동국생명과학 303810 2 15320 5 -10 -0.07 8894500 26981196 15992070 8894500 -0.07 32.97 55.62 55.62 138364581830 56.48 56.48 138364581830
4 TIGER 미국소비트렌드액티브 0015K0 3 10010 2 15 0.15 497620 749888 1000000 497620 0.15 66.36 49.76 49.76 4977317380 49.72 49.72 4977317380
5 클리노믹스 352770 4 465 2 95 25.68 17258239 15911038 38886113 17258239 25.68 108.47 44.38 44.38 7627370019 42.18 42.18 7627370019
6 오름테라퓨틱 475830 5 37350 2 600 1.63 8449322 10025997 20929118 8449322 1.63 84.27 40.37 40.37 318984097050 40.81 40.81 318984097050
7 유일로보틱스 388720 6 70600 2 5600 8.62 4410208 3622090 11453434 4410208 8.62 121.76 38.51 38.51 325728103700 40.28 40.28 325728103700
8 피아이이 452450 7 13830 2 1060 8.30 13774730 26140408 35826000 13774730 8.30 52.70 38.45 38.45 191229061970 38.60 38.60 191229061970
9 씨앤지하이테크 264660 8 18900 2 2610 16.02 3492371 1040729 9627896 3492371 16.02 335.57 36.27 36.27 67188366710 36.92 36.92 67188366710
10 버넥트 438700 9 6040 2 710 13.32 3809285 217837 11144890 3809285 13.32 1748.69 34.18 34.18 23396674350 34.76 34.76 23396674350
11 동방메디컬 240550 10 11820 2 1010 9.34 6854337 5339701 20586940 6854337 9.34 128.37 33.29 33.29 83176877500 34.18 34.18 83176877500
12 덕성우 004835 11 13650 2 2190 19.11 455608 77710 1392000 455608 19.11 586.29 32.73 32.73 6202682590 32.64 32.64 6202682590
13 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 12 9405 5 -125 -1.31 169466 170270 550000 169466 -1.31 99.53 30.81 30.81 1596723055 30.87 30.87 1596723055
14 SOL 전고체배터리&실리콘음극재 0005D0 13 12350 2 330 2.75 277879 351032 900000 277879 2.75 79.16 30.88 30.88 3416693100 30.74 30.74 3416693100
15 ACE 포스코그룹포커스 469170 14 4650 2 420 9.93 2462890 291668 7900000 2462890 9.93 844.42 31.18 31.18 11274673365 30.69 30.69 11274673365
16 휴림로봇 090710 15 2825 2 40 1.44 30623710 90793504 109623165 30623710 1.44 33.73 27.94 27.94 88702550910 28.64 28.64 88702550910
17 지엔씨에너지 119850 16 16650 2 350 2.15 4364106 2794345 16448909 4364106 2.15 156.18 26.53 26.53 76630710430 27.98 27.98 76630710430
18 오킨스전자 080580 17 6880 2 710 11.51 4641134 356255 17679298 4641134 11.51 1302.76 26.25 26.25 32230608920 26.50 26.50 32230608920
19 GST 083450 18 22050 2 2990 15.69 4399449 485854 18430000 4399449 15.69 905.51 23.87 23.87 95361296850 23.47 23.47 95361296850
20 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 19 5605 5 -120 -2.10 697956 789149 3000000 697956 -2.10 88.44 23.27 23.27 3936081685 23.41 23.41 3936081685
21 RISE 2차전지TOP10인버스(합성) 465350 20 33360 5 -1510 -4.33 808431 258829 3525000 808431 -4.33 312.34 22.93 22.93 27154412475 23.09 23.09 27154412475
22 덕성 004830 21 8170 2 590 7.78 3479926 485870 15680000 3479926 7.78 716.23 22.19 22.19 28698008200 22.40 22.40 28698008200
23 티엘비 356860 22 22700 2 750 3.42 2118355 1995249 9832630 2118355 3.42 106.17 21.54 21.54 49648152200 22.24 22.24 49648152200
24 KODEX 200선물인버스2X 252670 23 2080 5 -95 -4.37 120111377 102387304 570300000 120111377 -4.37 117.31 21.06 21.06 253366315300 21.36 21.36 253366315300
25 KODEX 코스닥150선물인버스 251340 24 3555 5 -35 -0.97 15361499 15590721 73700000 15361499 -0.97 98.53 20.84 20.84 54905470030 20.96 20.96 54905470030
26 TIGER 200 에너지화학 139250 25 10420 2 75 0.72 445339 1799375 2180000 445339 0.72 24.75 20.43 20.43 4652554825 20.48 20.48 4652554825
27 LS네트웍스 000680 26 5060 2 710 16.32 15777231 10336310 78803016 15777231 16.32 152.64 20.02 20.02 81600218535 20.46 20.46 81600218535
28 대화제약 067080 27 13230 2 2680 25.40 3920671 473293 18616650 3920671 25.40 828.38 21.06 21.06 50133018940 20.35 20.35 50133018940
29 탑머티리얼 360070 28 40900 2 5200 14.57 1553360 867673 8076743 1553360 14.57 179.03 19.23 19.23 66907139300 20.25 20.25 66907139300
30 한빛레이저 452190 29 6580 2 500 8.22 4747049 1702500 23162757 4747049 8.22 278.83 20.49 20.49 30288654930 19.87 19.87 30288654930
31 마이크로컨텍솔 098120 30 9450 2 780 9.00 1624597 760486 8312766 1624597 9.00 213.63 19.54 19.54 15325831920 19.51 19.51 15325831920

31
top30/20250219/top30-atvtr-20250219-114002.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
아이에스티이,212710,1,19890,2,2070,11.62,9998663,3664308,8999478,9998663,11.62,272.87,111.10,111.10,197417003410,110.29,110.29,197417003410
동국생명과학,303810,2,15310,5,-20,-0.13,8941820,26981196,15992070,8941820,-0.13,33.14,55.91,55.91,139089897490,56.81,56.81,139089897490
TIGER 미국소비트렌드액티브,0015K0,3,10010,2,15,0.15,500708,749888,1000000,500708,0.15,66.77,50.07,50.07,5008228260,50.03,50.03,5008228260
씨앤지하이테크,264660,4,18580,2,2290,14.06,4031231,1040729,9627896,4031231,14.06,387.35,41.87,41.87,77484869770,43.32,43.32,77484869770
클리노믹스,352770,5,464,2,94,25.41,17466462,15911038,38886113,17466462,25.41,109.78,44.92,44.92,7724025996,42.81,42.81,7724025996
오름테라퓨틱,475830,6,37400,2,650,1.77,8494669,10025997,20929118,8494669,1.77,84.73,40.59,40.59,320674104300,40.97,40.97,320674104300
유일로보틱스,388720,7,71000,2,6000,9.23,4441454,3622090,11453434,4441454,9.23,122.62,38.78,38.78,327940777800,40.33,40.33,327940777800
피아이이,452450,8,13950,2,1180,9.24,14226562,26140408,35826000,14226562,9.24,54.42,39.71,39.71,197534276700,39.52,39.52,197534276700
버넥트,438700,9,5860,2,530,9.94,3958545,217837,11144890,3958545,9.94,1817.21,35.52,35.52,24282561460,37.18,37.18,24282561460
동방메디컬,240550,10,11760,2,950,8.79,6887426,5339701,20586940,6887426,8.79,128.99,33.46,33.46,83567035410,34.52,34.52,83567035410
덕성우,004835,11,14030,2,2570,22.43,469421,77710,1392000,469421,22.43,604.07,33.72,33.72,6394201630,32.74,32.74,6394201630
ACE 포스코그룹포커스,469170,12,4640,2,410,9.69,2518371,291668,7900000,2518371,9.69,863.44,31.88,31.88,11532491055,31.46,31.46,11532491055
SOL 전고체배터리&실리콘음극재,0005D0,13,12390,2,370,3.08,283355,351032,900000,283355,3.08,80.72,31.48,31.48,3484480235,31.25,31.25,3484480235
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9400,5,-130,-1.36,169548,170270,550000,169548,-1.36,99.58,30.83,30.83,1597493855,30.90,30.90,1597493855
한빛레이저,452190,15,6850,2,770,12.66,7259098,1702500,23162757,7259098,12.66,426.38,31.34,31.34,47158304570,29.72,29.72,47158304570
휴림로봇,090710,16,2845,2,60,2.15,30925859,90793504,109623165,30925859,2.15,34.06,28.21,28.21,89560128235,28.72,28.72,89560128235
지엔씨에너지,119850,17,16660,2,360,2.21,4394092,2794345,16448909,4394092,2.21,157.25,26.71,26.71,77131719480,28.15,28.15,77131719480
오킨스전자,080580,18,6910,2,740,11.99,4691647,356255,17679298,4691647,11.99,1316.94,26.54,26.54,32580309060,26.67,26.67,32580309060
GST,083450,19,21750,2,2690,14.11,4490005,485854,18430000,4490005,14.11,924.15,24.36,24.36,97350338500,24.29,24.29,97350338500
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,5620,5,-105,-1.83,697957,789149,3000000,697957,-1.83,88.44,23.27,23.27,3936087305,23.35,23.35,3936087305
RISE 2차전지TOP10인버스(합성),465350,21,33345,5,-1525,-4.37,814056,258829,3525000,814056,-4.37,314.51,23.09,23.09,27342211340,23.26,23.26,27342211340
덕성,004830,22,8270,2,690,9.10,3535278,485870,15680000,3535278,9.10,727.62,22.55,22.55,29152427920,22.48,22.48,29152427920
티엘비,356860,23,22550,2,600,2.73,2126857,1995249,9832630,2126857,2.73,106.60,21.63,21.63,49840210850,22.48,22.48,49840210850
KODEX 200선물인버스2X,252670,24,2080,5,-95,-4.37,121299784,102387304,570300000,121299784,-4.37,118.47,21.27,21.27,255844058425,21.57,21.57,255844058425
KODEX 코스닥150선물인버스,251340,25,3555,5,-35,-0.97,15383857,15590721,73700000,15383857,-0.97,98.67,20.87,20.87,54985025685,20.99,20.99,54985025685
LS네트웍스,000680,26,5030,2,680,15.63,15895293,10336310,78803016,15895293,15.63,153.78,20.17,20.17,82194776115,20.74,20.74,82194776115
TIGER 200 에너지화학,139250,27,10425,2,80,0.77,445382,1799375,2180000,445382,0.77,24.75,20.43,20.43,4653003310,20.47,20.47,4653003310
탑머티리얼,360070,28,41250,2,5550,15.55,1571573,867673,8076743,1571573,15.55,181.13,19.46,19.46,67658903350,20.31,20.31,67658903350
대화제약,067080,29,13470,2,2920,27.68,3975957,473293,18616650,3975957,27.68,840.06,21.36,21.36,50872152500,20.29,20.29,50872152500
마이크로컨텍솔,098120,30,9440,2,770,8.88,1650084,760486,8312766,1650084,8.88,216.98,19.85,19.85,15567447260,19.84,19.84,15567447260
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 19890 2 2070 11.62 9998663 3664308 8999478 9998663 11.62 272.87 111.10 111.10 197417003410 110.29 110.29 197417003410
3 동국생명과학 303810 2 15310 5 -20 -0.13 8941820 26981196 15992070 8941820 -0.13 33.14 55.91 55.91 139089897490 56.81 56.81 139089897490
4 TIGER 미국소비트렌드액티브 0015K0 3 10010 2 15 0.15 500708 749888 1000000 500708 0.15 66.77 50.07 50.07 5008228260 50.03 50.03 5008228260
5 씨앤지하이테크 264660 4 18580 2 2290 14.06 4031231 1040729 9627896 4031231 14.06 387.35 41.87 41.87 77484869770 43.32 43.32 77484869770
6 클리노믹스 352770 5 464 2 94 25.41 17466462 15911038 38886113 17466462 25.41 109.78 44.92 44.92 7724025996 42.81 42.81 7724025996
7 오름테라퓨틱 475830 6 37400 2 650 1.77 8494669 10025997 20929118 8494669 1.77 84.73 40.59 40.59 320674104300 40.97 40.97 320674104300
8 유일로보틱스 388720 7 71000 2 6000 9.23 4441454 3622090 11453434 4441454 9.23 122.62 38.78 38.78 327940777800 40.33 40.33 327940777800
9 피아이이 452450 8 13950 2 1180 9.24 14226562 26140408 35826000 14226562 9.24 54.42 39.71 39.71 197534276700 39.52 39.52 197534276700
10 버넥트 438700 9 5860 2 530 9.94 3958545 217837 11144890 3958545 9.94 1817.21 35.52 35.52 24282561460 37.18 37.18 24282561460
11 동방메디컬 240550 10 11760 2 950 8.79 6887426 5339701 20586940 6887426 8.79 128.99 33.46 33.46 83567035410 34.52 34.52 83567035410
12 덕성우 004835 11 14030 2 2570 22.43 469421 77710 1392000 469421 22.43 604.07 33.72 33.72 6394201630 32.74 32.74 6394201630
13 ACE 포스코그룹포커스 469170 12 4640 2 410 9.69 2518371 291668 7900000 2518371 9.69 863.44 31.88 31.88 11532491055 31.46 31.46 11532491055
14 SOL 전고체배터리&실리콘음극재 0005D0 13 12390 2 370 3.08 283355 351032 900000 283355 3.08 80.72 31.48 31.48 3484480235 31.25 31.25 3484480235
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 9400 5 -130 -1.36 169548 170270 550000 169548 -1.36 99.58 30.83 30.83 1597493855 30.90 30.90 1597493855
16 한빛레이저 452190 15 6850 2 770 12.66 7259098 1702500 23162757 7259098 12.66 426.38 31.34 31.34 47158304570 29.72 29.72 47158304570
17 휴림로봇 090710 16 2845 2 60 2.15 30925859 90793504 109623165 30925859 2.15 34.06 28.21 28.21 89560128235 28.72 28.72 89560128235
18 지엔씨에너지 119850 17 16660 2 360 2.21 4394092 2794345 16448909 4394092 2.21 157.25 26.71 26.71 77131719480 28.15 28.15 77131719480
19 오킨스전자 080580 18 6910 2 740 11.99 4691647 356255 17679298 4691647 11.99 1316.94 26.54 26.54 32580309060 26.67 26.67 32580309060
20 GST 083450 19 21750 2 2690 14.11 4490005 485854 18430000 4490005 14.11 924.15 24.36 24.36 97350338500 24.29 24.29 97350338500
21 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 20 5620 5 -105 -1.83 697957 789149 3000000 697957 -1.83 88.44 23.27 23.27 3936087305 23.35 23.35 3936087305
22 RISE 2차전지TOP10인버스(합성) 465350 21 33345 5 -1525 -4.37 814056 258829 3525000 814056 -4.37 314.51 23.09 23.09 27342211340 23.26 23.26 27342211340
23 덕성 004830 22 8270 2 690 9.10 3535278 485870 15680000 3535278 9.10 727.62 22.55 22.55 29152427920 22.48 22.48 29152427920
24 티엘비 356860 23 22550 2 600 2.73 2126857 1995249 9832630 2126857 2.73 106.60 21.63 21.63 49840210850 22.48 22.48 49840210850
25 KODEX 200선물인버스2X 252670 24 2080 5 -95 -4.37 121299784 102387304 570300000 121299784 -4.37 118.47 21.27 21.27 255844058425 21.57 21.57 255844058425
26 KODEX 코스닥150선물인버스 251340 25 3555 5 -35 -0.97 15383857 15590721 73700000 15383857 -0.97 98.67 20.87 20.87 54985025685 20.99 20.99 54985025685
27 LS네트웍스 000680 26 5030 2 680 15.63 15895293 10336310 78803016 15895293 15.63 153.78 20.17 20.17 82194776115 20.74 20.74 82194776115
28 TIGER 200 에너지화학 139250 27 10425 2 80 0.77 445382 1799375 2180000 445382 0.77 24.75 20.43 20.43 4653003310 20.47 20.47 4653003310
29 탑머티리얼 360070 28 41250 2 5550 15.55 1571573 867673 8076743 1571573 15.55 181.13 19.46 19.46 67658903350 20.31 20.31 67658903350
30 대화제약 067080 29 13470 2 2920 27.68 3975957 473293 18616650 3975957 27.68 840.06 21.36 21.36 50872152500 20.29 20.29 50872152500
31 마이크로컨텍솔 098120 30 9440 2 770 8.88 1650084 760486 8312766 1650084 8.88 216.98 19.85 19.85 15567447260 19.84 19.84 15567447260

31
top30/20250219/top30-atvtr-20250219-115002.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
아이에스티이,212710,1,19870,2,2050,11.50,10212949,3664308,8999478,10212949,11.50,278.71,113.48,113.48,201692290180,112.79,112.79,201692290180
동국생명과학,303810,2,15330,3,0,0.00,8980846,26981196,15992070,8980846,0.00,33.29,56.16,56.16,139687039990,56.98,56.98,139687039990
TIGER 미국소비트렌드액티브,0015K0,3,10005,2,10,0.10,504491,749888,1000000,504491,0.10,67.28,50.45,50.45,5046082420,50.44,50.44,5046082420
씨앤지하이테크,264660,4,18980,2,2690,16.51,4505705,1040729,9627896,4505705,16.51,432.94,46.80,46.80,86443822010,47.30,47.30,86443822010
클리노믹스,352770,5,461,2,91,24.59,17591018,15911038,38886113,17591018,24.59,110.56,45.24,45.24,7781670194,43.41,43.41,7781670194
오름테라퓨틱,475830,6,36750,3,0,0.00,8553362,10025997,20929118,8553362,0.00,85.31,40.87,40.87,322848816300,41.98,41.98,322848816300
유일로보틱스,388720,7,71000,2,6000,9.23,4510670,3622090,11453434,4510670,9.23,124.53,39.38,39.38,332894998200,40.94,40.94,332894998200
피아이이,452450,8,13850,2,1080,8.46,14420909,26140408,35826000,14420909,8.46,55.17,40.25,40.25,200237198300,40.35,40.35,200237198300
한빛레이저,452190,9,6760,2,680,11.18,8863201,1702500,23162757,8863201,11.18,520.60,38.26,38.26,58084088650,37.10,37.10,58084088650
버넥트,438700,10,5940,2,610,11.44,3996986,217837,11144890,3996986,11.44,1834.85,35.86,35.86,24510312290,37.02,37.02,24510312290
동방메디컬,240550,11,11800,2,990,9.16,6930428,5339701,20586940,6930428,9.16,129.79,33.66,33.66,84073450680,34.61,34.61,84073450680
덕성우,004835,12,14050,2,2590,22.60,488259,77710,1392000,488259,22.60,628.31,35.08,35.08,6658452750,34.05,34.05,6658452750
ACE 포스코그룹포커스,469170,13,4650,2,420,9.93,2547182,291668,7900000,2547182,9.93,873.32,32.24,32.24,11666040300,31.76,31.76,11666040300
SOL 전고체배터리&실리콘음극재,0005D0,14,12365,2,345,2.87,284396,351032,900000,284396,2.87,81.02,31.60,31.60,3497363105,31.43,31.43,3497363105
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9400,5,-130,-1.36,169836,170270,550000,169836,-1.36,99.75,30.88,30.88,1600201055,30.95,30.95,1600201055
휴림로봇,090710,16,2840,2,55,1.97,31125374,90793504,109623165,31125374,1.97,34.28,28.39,28.39,90128350305,28.95,28.95,90128350305
지엔씨에너지,119850,17,16750,2,450,2.76,4425783,2794345,16448909,4425783,2.76,158.38,26.91,26.91,77660864600,28.19,28.19,77660864600
오킨스전자,080580,18,6930,2,760,12.32,4778830,356255,17679298,4778830,12.32,1341.41,27.03,27.03,33188105470,27.09,27.09,33188105470
GST,083450,19,21750,2,2690,14.11,4534121,485854,18430000,4534121,14.11,933.23,24.60,24.60,98313170650,24.53,24.53,98313170650
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,5625,5,-100,-1.75,707897,789149,3000000,707897,-1.75,89.70,23.60,23.60,3991904405,23.66,23.66,3991904405
RISE 2차전지TOP10인버스(합성),465350,21,33325,5,-1545,-4.43,818596,258829,3525000,818596,-4.43,316.27,23.22,23.22,27493666745,23.40,23.40,27493666745
덕성,004830,22,8270,2,690,9.10,3580087,485870,15680000,3580087,9.10,736.84,22.83,22.83,29523038930,22.77,22.77,29523038930
티엘비,356860,23,22700,2,750,3.42,2136025,1995249,9832630,2136025,3.42,107.06,21.72,21.72,50047480100,22.42,22.42,50047480100
KODEX 200선물인버스2X,252670,24,2080,5,-95,-4.37,124520329,102387304,570300000,124520329,-4.37,121.62,21.83,21.83,262542796275,22.13,22.13,262542796275
KODEX 코스닥150선물인버스,251340,25,3560,5,-30,-0.84,15481384,15590721,73700000,15481384,-0.84,99.30,21.01,21.01,55332201310,21.09,21.09,55332201310
LS네트웍스,000680,26,5140,2,790,18.16,16445015,10336310,78803016,16445015,18.16,159.10,20.87,20.87,84998177545,20.98,20.98,84998177545
TIGER 200 에너지화학,139250,27,10435,2,90,0.87,456020,1799375,2180000,456020,0.87,25.34,20.92,20.92,4763933035,20.94,20.94,4763933035
탑머티리얼,360070,28,40900,2,5200,14.57,1578440,867673,8076743,1578440,14.57,181.92,19.54,19.54,67941006800,20.57,20.57,67941006800
대화제약,067080,29,13520,2,2970,28.15,4030036,473293,18616650,4030036,28.15,851.49,21.65,21.65,51601503840,20.50,20.50,51601503840
마이크로컨텍솔,098120,30,9430,2,760,8.77,1672113,760486,8312766,1672113,8.77,219.87,20.12,20.12,15774768100,20.12,20.12,15774768100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 19870 2 2050 11.50 10212949 3664308 8999478 10212949 11.50 278.71 113.48 113.48 201692290180 112.79 112.79 201692290180
3 동국생명과학 303810 2 15330 3 0 0.00 8980846 26981196 15992070 8980846 0.00 33.29 56.16 56.16 139687039990 56.98 56.98 139687039990
4 TIGER 미국소비트렌드액티브 0015K0 3 10005 2 10 0.10 504491 749888 1000000 504491 0.10 67.28 50.45 50.45 5046082420 50.44 50.44 5046082420
5 씨앤지하이테크 264660 4 18980 2 2690 16.51 4505705 1040729 9627896 4505705 16.51 432.94 46.80 46.80 86443822010 47.30 47.30 86443822010
6 클리노믹스 352770 5 461 2 91 24.59 17591018 15911038 38886113 17591018 24.59 110.56 45.24 45.24 7781670194 43.41 43.41 7781670194
7 오름테라퓨틱 475830 6 36750 3 0 0.00 8553362 10025997 20929118 8553362 0.00 85.31 40.87 40.87 322848816300 41.98 41.98 322848816300
8 유일로보틱스 388720 7 71000 2 6000 9.23 4510670 3622090 11453434 4510670 9.23 124.53 39.38 39.38 332894998200 40.94 40.94 332894998200
9 피아이이 452450 8 13850 2 1080 8.46 14420909 26140408 35826000 14420909 8.46 55.17 40.25 40.25 200237198300 40.35 40.35 200237198300
10 한빛레이저 452190 9 6760 2 680 11.18 8863201 1702500 23162757 8863201 11.18 520.60 38.26 38.26 58084088650 37.10 37.10 58084088650
11 버넥트 438700 10 5940 2 610 11.44 3996986 217837 11144890 3996986 11.44 1834.85 35.86 35.86 24510312290 37.02 37.02 24510312290
12 동방메디컬 240550 11 11800 2 990 9.16 6930428 5339701 20586940 6930428 9.16 129.79 33.66 33.66 84073450680 34.61 34.61 84073450680
13 덕성우 004835 12 14050 2 2590 22.60 488259 77710 1392000 488259 22.60 628.31 35.08 35.08 6658452750 34.05 34.05 6658452750
14 ACE 포스코그룹포커스 469170 13 4650 2 420 9.93 2547182 291668 7900000 2547182 9.93 873.32 32.24 32.24 11666040300 31.76 31.76 11666040300
15 SOL 전고체배터리&실리콘음극재 0005D0 14 12365 2 345 2.87 284396 351032 900000 284396 2.87 81.02 31.60 31.60 3497363105 31.43 31.43 3497363105
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 9400 5 -130 -1.36 169836 170270 550000 169836 -1.36 99.75 30.88 30.88 1600201055 30.95 30.95 1600201055
17 휴림로봇 090710 16 2840 2 55 1.97 31125374 90793504 109623165 31125374 1.97 34.28 28.39 28.39 90128350305 28.95 28.95 90128350305
18 지엔씨에너지 119850 17 16750 2 450 2.76 4425783 2794345 16448909 4425783 2.76 158.38 26.91 26.91 77660864600 28.19 28.19 77660864600
19 오킨스전자 080580 18 6930 2 760 12.32 4778830 356255 17679298 4778830 12.32 1341.41 27.03 27.03 33188105470 27.09 27.09 33188105470
20 GST 083450 19 21750 2 2690 14.11 4534121 485854 18430000 4534121 14.11 933.23 24.60 24.60 98313170650 24.53 24.53 98313170650
21 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 20 5625 5 -100 -1.75 707897 789149 3000000 707897 -1.75 89.70 23.60 23.60 3991904405 23.66 23.66 3991904405
22 RISE 2차전지TOP10인버스(합성) 465350 21 33325 5 -1545 -4.43 818596 258829 3525000 818596 -4.43 316.27 23.22 23.22 27493666745 23.40 23.40 27493666745
23 덕성 004830 22 8270 2 690 9.10 3580087 485870 15680000 3580087 9.10 736.84 22.83 22.83 29523038930 22.77 22.77 29523038930
24 티엘비 356860 23 22700 2 750 3.42 2136025 1995249 9832630 2136025 3.42 107.06 21.72 21.72 50047480100 22.42 22.42 50047480100
25 KODEX 200선물인버스2X 252670 24 2080 5 -95 -4.37 124520329 102387304 570300000 124520329 -4.37 121.62 21.83 21.83 262542796275 22.13 22.13 262542796275
26 KODEX 코스닥150선물인버스 251340 25 3560 5 -30 -0.84 15481384 15590721 73700000 15481384 -0.84 99.30 21.01 21.01 55332201310 21.09 21.09 55332201310
27 LS네트웍스 000680 26 5140 2 790 18.16 16445015 10336310 78803016 16445015 18.16 159.10 20.87 20.87 84998177545 20.98 20.98 84998177545
28 TIGER 200 에너지화학 139250 27 10435 2 90 0.87 456020 1799375 2180000 456020 0.87 25.34 20.92 20.92 4763933035 20.94 20.94 4763933035
29 탑머티리얼 360070 28 40900 2 5200 14.57 1578440 867673 8076743 1578440 14.57 181.92 19.54 19.54 67941006800 20.57 20.57 67941006800
30 대화제약 067080 29 13520 2 2970 28.15 4030036 473293 18616650 4030036 28.15 851.49 21.65 21.65 51601503840 20.50 20.50 51601503840
31 마이크로컨텍솔 098120 30 9430 2 760 8.77 1672113 760486 8312766 1672113 8.77 219.87 20.12 20.12 15774768100 20.12 20.12 15774768100

31
top30/20250219/top30-atvtr-20250219-120002.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
아이에스티이,212710,1,20150,2,2330,13.08,10480870,3664308,8999478,10480870,13.08,286.03,116.46,116.46,207097017970,114.20,114.20,207097017970
동국생명과학,303810,2,15320,5,-10,-0.07,9042406,26981196,15992070,9042406,-0.07,33.51,56.54,56.54,140633082170,57.40,57.40,140633082170
TIGER 미국소비트렌드액티브,0015K0,3,10005,2,10,0.10,507517,749888,1000000,507517,0.10,67.68,50.75,50.75,5076357550,50.74,50.74,5076357550
씨앤지하이테크,264660,4,18910,2,2620,16.08,4702374,1040729,9627896,4702374,16.08,451.83,48.84,48.84,90151453920,49.52,49.52,90151453920
한빛레이저,452190,5,6540,2,460,7.57,10270811,1702500,23162757,10270811,7.57,603.28,44.34,44.34,67417771370,44.50,44.50,67417771370
클리노믹스,352770,6,465,2,95,25.68,17769052,15911038,38886113,17769052,25.68,111.68,45.70,45.70,7864075577,43.49,43.49,7864075577
오름테라퓨틱,475830,7,36900,2,150,0.41,8599198,10025997,20929118,8599198,0.41,85.77,41.09,41.09,324532782250,42.02,42.02,324532782250
유일로보틱스,388720,8,71200,2,6200,9.54,4532974,3622090,11453434,4532974,9.54,125.15,39.58,39.58,334476177300,41.02,41.02,334476177300
피아이이,452450,9,13810,2,1040,8.14,14522125,26140408,35826000,14522125,8.14,55.55,40.54,40.54,201635009100,40.75,40.75,201635009100
버넥트,438700,10,5940,2,610,11.44,4020715,217837,11144890,4020715,11.44,1845.74,36.08,36.08,24651616050,37.24,37.24,24651616050
동방메디컬,240550,11,11820,2,1010,9.34,6987694,5339701,20586940,6987694,9.34,130.86,33.94,33.94,84752052070,34.83,34.83,84752052070
덕성우,004835,12,14180,2,2720,23.73,495688,77710,1392000,495688,23.73,637.87,35.61,35.61,6763288270,34.26,34.26,6763288270
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9435,5,-95,-1.00,177841,170270,550000,177841,-1.00,104.45,32.33,32.33,1675448090,32.29,32.29,1675448090
ACE 포스코그룹포커스,469170,14,4645,2,415,9.81,2560567,291668,7900000,2560567,9.81,877.90,32.41,32.41,11728245190,31.96,31.96,11728245190
SOL 전고체배터리&실리콘음극재,0005D0,15,12375,2,355,2.95,285435,351032,900000,285435,2.95,81.31,31.72,31.72,3510205235,31.52,31.52,3510205235
휴림로봇,090710,16,2840,2,55,1.97,31307891,90793504,109623165,31307891,1.97,34.48,28.56,28.56,90647298580,29.12,29.12,90647298580
지엔씨에너지,119850,17,17020,2,720,4.42,4493312,2794345,16448909,4493312,4.42,160.80,27.32,27.32,78808615390,28.15,28.15,78808615390
오킨스전자,080580,18,6960,2,790,12.80,4879259,356255,17679298,4879259,12.80,1369.60,27.60,27.60,33891434840,27.54,27.54,33891434840
GST,083450,19,21600,2,2540,13.33,4586178,485854,18430000,4586178,13.33,943.94,24.88,24.88,99441683300,24.98,24.98,99441683300
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,5605,5,-120,-2.10,708994,789149,3000000,708994,-2.10,89.84,23.63,23.63,3998053090,23.78,23.78,3998053090
LS네트웍스,000680,21,5130,2,780,17.93,18525932,10336310,78803016,18525932,17.93,179.23,23.51,23.51,95840203865,23.71,23.71,95840203865
RISE 2차전지TOP10인버스(합성),465350,22,33355,5,-1515,-4.34,820968,258829,3525000,820968,-4.34,317.19,23.29,23.29,27572800215,23.45,23.45,27572800215
덕성,004830,23,8290,2,710,9.37,3611750,485870,15680000,3611750,9.37,743.36,23.03,23.03,29785001180,22.91,22.91,29785001180
티엘비,356860,24,22600,2,650,2.96,2142986,1995249,9832630,2142986,2.96,107.40,21.79,21.79,50205213050,22.59,22.59,50205213050
KODEX 200선물인버스2X,252670,25,2080,5,-95,-4.37,125584220,102387304,570300000,125584220,-4.37,122.66,22.02,22.02,264755482030,22.32,22.32,264755482030
KODEX 코스닥150선물인버스,251340,26,3560,5,-30,-0.84,15589964,15590721,73700000,15589964,-0.84,100.00,21.15,21.15,55718660015,21.24,21.24,55718660015
TIGER 200 에너지화학,139250,27,10430,2,85,0.82,461217,1799375,2180000,461217,0.82,25.63,21.16,21.16,4818137105,21.19,21.19,4818137105
대화제약,067080,28,13530,2,2980,28.25,4117849,473293,18616650,4117849,28.25,870.04,22.12,22.12,52795120520,20.96,20.96,52795120520
마이크로컨텍솔,098120,29,9390,2,720,8.30,1702684,760486,8312766,1702684,8.30,223.89,20.48,20.48,16061205280,20.58,20.58,16061205280
탑머티리얼,360070,30,41250,2,5550,15.55,1585897,867673,8076743,1585897,15.55,182.78,19.64,19.64,68248409650,20.48,20.48,68248409650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 20150 2 2330 13.08 10480870 3664308 8999478 10480870 13.08 286.03 116.46 116.46 207097017970 114.20 114.20 207097017970
3 동국생명과학 303810 2 15320 5 -10 -0.07 9042406 26981196 15992070 9042406 -0.07 33.51 56.54 56.54 140633082170 57.40 57.40 140633082170
4 TIGER 미국소비트렌드액티브 0015K0 3 10005 2 10 0.10 507517 749888 1000000 507517 0.10 67.68 50.75 50.75 5076357550 50.74 50.74 5076357550
5 씨앤지하이테크 264660 4 18910 2 2620 16.08 4702374 1040729 9627896 4702374 16.08 451.83 48.84 48.84 90151453920 49.52 49.52 90151453920
6 한빛레이저 452190 5 6540 2 460 7.57 10270811 1702500 23162757 10270811 7.57 603.28 44.34 44.34 67417771370 44.50 44.50 67417771370
7 클리노믹스 352770 6 465 2 95 25.68 17769052 15911038 38886113 17769052 25.68 111.68 45.70 45.70 7864075577 43.49 43.49 7864075577
8 오름테라퓨틱 475830 7 36900 2 150 0.41 8599198 10025997 20929118 8599198 0.41 85.77 41.09 41.09 324532782250 42.02 42.02 324532782250
9 유일로보틱스 388720 8 71200 2 6200 9.54 4532974 3622090 11453434 4532974 9.54 125.15 39.58 39.58 334476177300 41.02 41.02 334476177300
10 피아이이 452450 9 13810 2 1040 8.14 14522125 26140408 35826000 14522125 8.14 55.55 40.54 40.54 201635009100 40.75 40.75 201635009100
11 버넥트 438700 10 5940 2 610 11.44 4020715 217837 11144890 4020715 11.44 1845.74 36.08 36.08 24651616050 37.24 37.24 24651616050
12 동방메디컬 240550 11 11820 2 1010 9.34 6987694 5339701 20586940 6987694 9.34 130.86 33.94 33.94 84752052070 34.83 34.83 84752052070
13 덕성우 004835 12 14180 2 2720 23.73 495688 77710 1392000 495688 23.73 637.87 35.61 35.61 6763288270 34.26 34.26 6763288270
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9435 5 -95 -1.00 177841 170270 550000 177841 -1.00 104.45 32.33 32.33 1675448090 32.29 32.29 1675448090
15 ACE 포스코그룹포커스 469170 14 4645 2 415 9.81 2560567 291668 7900000 2560567 9.81 877.90 32.41 32.41 11728245190 31.96 31.96 11728245190
16 SOL 전고체배터리&실리콘음극재 0005D0 15 12375 2 355 2.95 285435 351032 900000 285435 2.95 81.31 31.72 31.72 3510205235 31.52 31.52 3510205235
17 휴림로봇 090710 16 2840 2 55 1.97 31307891 90793504 109623165 31307891 1.97 34.48 28.56 28.56 90647298580 29.12 29.12 90647298580
18 지엔씨에너지 119850 17 17020 2 720 4.42 4493312 2794345 16448909 4493312 4.42 160.80 27.32 27.32 78808615390 28.15 28.15 78808615390
19 오킨스전자 080580 18 6960 2 790 12.80 4879259 356255 17679298 4879259 12.80 1369.60 27.60 27.60 33891434840 27.54 27.54 33891434840
20 GST 083450 19 21600 2 2540 13.33 4586178 485854 18430000 4586178 13.33 943.94 24.88 24.88 99441683300 24.98 24.98 99441683300
21 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 20 5605 5 -120 -2.10 708994 789149 3000000 708994 -2.10 89.84 23.63 23.63 3998053090 23.78 23.78 3998053090
22 LS네트웍스 000680 21 5130 2 780 17.93 18525932 10336310 78803016 18525932 17.93 179.23 23.51 23.51 95840203865 23.71 23.71 95840203865
23 RISE 2차전지TOP10인버스(합성) 465350 22 33355 5 -1515 -4.34 820968 258829 3525000 820968 -4.34 317.19 23.29 23.29 27572800215 23.45 23.45 27572800215
24 덕성 004830 23 8290 2 710 9.37 3611750 485870 15680000 3611750 9.37 743.36 23.03 23.03 29785001180 22.91 22.91 29785001180
25 티엘비 356860 24 22600 2 650 2.96 2142986 1995249 9832630 2142986 2.96 107.40 21.79 21.79 50205213050 22.59 22.59 50205213050
26 KODEX 200선물인버스2X 252670 25 2080 5 -95 -4.37 125584220 102387304 570300000 125584220 -4.37 122.66 22.02 22.02 264755482030 22.32 22.32 264755482030
27 KODEX 코스닥150선물인버스 251340 26 3560 5 -30 -0.84 15589964 15590721 73700000 15589964 -0.84 100.00 21.15 21.15 55718660015 21.24 21.24 55718660015
28 TIGER 200 에너지화학 139250 27 10430 2 85 0.82 461217 1799375 2180000 461217 0.82 25.63 21.16 21.16 4818137105 21.19 21.19 4818137105
29 대화제약 067080 28 13530 2 2980 28.25 4117849 473293 18616650 4117849 28.25 870.04 22.12 22.12 52795120520 20.96 20.96 52795120520
30 마이크로컨텍솔 098120 29 9390 2 720 8.30 1702684 760486 8312766 1702684 8.30 223.89 20.48 20.48 16061205280 20.58 20.58 16061205280
31 탑머티리얼 360070 30 41250 2 5550 15.55 1585897 867673 8076743 1585897 15.55 182.78 19.64 19.64 68248409650 20.48 20.48 68248409650

31
top30/20250219/top30-atvtr-20250219-121002.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
아이에스티이,212710,1,21000,2,3180,17.85,11285432,3664308,8999478,11285432,17.85,307.98,125.40,125.40,223748246820,118.39,118.39,223748246820
동국생명과학,303810,2,15280,5,-50,-0.33,9097543,26981196,15992070,9097543,-0.33,33.72,56.89,56.89,141477314170,57.90,57.90,141477314170
TIGER 미국소비트렌드액티브,0015K0,3,10005,2,10,0.10,521168,749888,1000000,521168,0.10,69.50,52.12,52.12,5212847710,52.10,52.10,5212847710
씨앤지하이테크,264660,4,18780,2,2490,15.29,4872824,1040729,9627896,4872824,15.29,468.21,50.61,50.61,93328742110,51.62,51.62,93328742110
한빛레이저,452190,5,6640,2,560,9.21,11163422,1702500,23162757,11163422,9.21,655.71,48.20,48.20,73351284520,47.69,47.69,73351284520
클리노믹스,352770,6,462,2,92,24.86,17863074,15911038,38886113,17863074,24.86,112.27,45.94,45.94,7907586635,44.02,44.02,7907586635
오름테라퓨틱,475830,7,36750,3,0,0.00,8634402,10025997,20929118,8634402,0.00,86.12,41.26,41.26,325832160450,42.36,42.36,325832160450
유일로보틱스,388720,8,70700,2,5700,8.77,4570223,3622090,11453434,4570223,8.77,126.18,39.90,39.90,337102036900,41.63,41.63,337102036900
피아이이,452450,9,13760,2,990,7.75,14613014,26140408,35826000,14613014,7.75,55.90,40.79,40.79,202888994730,41.16,41.16,202888994730
버넥트,438700,10,5890,2,560,10.51,4069038,217837,11144890,4069038,10.51,1867.93,36.51,36.51,24935080500,37.99,37.99,24935080500
덕성우,004835,11,14090,2,2630,22.95,534372,77710,1392000,534372,22.95,687.65,38.39,38.39,7317231220,37.31,37.31,7317231220
동방메디컬,240550,12,11850,2,1040,9.62,7016146,5339701,20586940,7016146,9.62,131.40,34.08,34.08,85088696040,34.88,34.88,85088696040
ACE 포스코그룹포커스,469170,13,4635,2,405,9.57,2598350,291668,7900000,2598350,9.57,890.86,32.89,32.89,11903391860,32.51,32.51,11903391860
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9435,5,-95,-1.00,177851,170270,550000,177851,-1.00,104.45,32.34,32.34,1675542440,32.29,32.29,1675542440
SOL 전고체배터리&실리콘음극재,0005D0,15,12390,2,370,3.08,285734,351032,900000,285734,3.08,81.40,31.75,31.75,3513903365,31.51,31.51,3513903365
휴림로봇,090710,16,2825,2,40,1.44,31456280,90793504,109623165,31456280,1.44,34.65,28.69,28.69,91067283555,29.41,29.41,91067283555
오킨스전자,080580,17,6880,2,710,11.51,4949195,356255,17679298,4949195,11.51,1389.23,27.99,27.99,34375829670,28.26,28.26,34375829670
지엔씨에너지,119850,18,17120,2,820,5.03,4532944,2794345,16448909,4532944,5.03,162.22,27.56,27.56,79487221280,28.23,28.23,79487221280
GST,083450,19,21750,2,2690,14.11,4604400,485854,18430000,4604400,14.11,947.69,24.98,24.98,99837289850,24.91,24.91,99837289850
LS네트웍스,000680,20,5120,2,770,17.70,19144608,10336310,78803016,19144608,17.70,185.22,24.29,24.29,98990066945,24.53,24.53,98990066945
덕성,004830,21,8240,2,660,8.71,3777852,485870,15680000,3777852,8.71,777.54,24.09,24.09,31172411170,24.13,24.13,31172411170
삼성공조,006660,22,13630,2,1180,9.48,1976178,165879,8126314,1976178,9.48,1191.34,24.32,24.32,26570495300,23.99,23.99,26570495300
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5610,5,-115,-2.01,715571,789149,3000000,715571,-2.01,90.68,23.85,23.85,4034949090,23.97,23.97,4034949090
RISE 2차전지TOP10인버스(합성),465350,24,33315,5,-1555,-4.46,828783,258829,3525000,828783,-4.46,320.20,23.51,23.51,27833666905,23.70,23.70,27833666905
KODEX 200선물인버스2X,252670,25,2070,5,-105,-4.83,132465202,102387304,570300000,132465202,-4.83,129.38,23.23,23.23,279032861975,23.64,23.64,279032861975
티엘비,356860,26,22500,2,550,2.51,2154658,1995249,9832630,2154658,2.51,107.99,21.91,21.91,50468492300,22.81,22.81,50468492300
PLUS 코스피,227830,27,27635,2,435,1.60,56055,287,250000,56055,1.60,9999.99,22.42,22.42,1542215530,22.32,22.32,1542215530
KODEX 코스닥150선물인버스,251340,28,3555,5,-35,-0.97,15711053,15590721,73700000,15711053,-0.97,100.77,21.32,21.32,56149171030,21.43,21.43,56149171030
TIGER 200 에너지화학,139250,29,10455,2,110,1.06,461223,1799375,2180000,461223,1.06,25.63,21.16,21.16,4818199810,21.14,21.14,4818199810
대화제약,067080,30,13580,2,3030,28.72,4153534,473293,18616650,4153534,28.72,877.58,22.31,22.31,53277637870,21.07,21.07,53277637870
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 21000 2 3180 17.85 11285432 3664308 8999478 11285432 17.85 307.98 125.40 125.40 223748246820 118.39 118.39 223748246820
3 동국생명과학 303810 2 15280 5 -50 -0.33 9097543 26981196 15992070 9097543 -0.33 33.72 56.89 56.89 141477314170 57.90 57.90 141477314170
4 TIGER 미국소비트렌드액티브 0015K0 3 10005 2 10 0.10 521168 749888 1000000 521168 0.10 69.50 52.12 52.12 5212847710 52.10 52.10 5212847710
5 씨앤지하이테크 264660 4 18780 2 2490 15.29 4872824 1040729 9627896 4872824 15.29 468.21 50.61 50.61 93328742110 51.62 51.62 93328742110
6 한빛레이저 452190 5 6640 2 560 9.21 11163422 1702500 23162757 11163422 9.21 655.71 48.20 48.20 73351284520 47.69 47.69 73351284520
7 클리노믹스 352770 6 462 2 92 24.86 17863074 15911038 38886113 17863074 24.86 112.27 45.94 45.94 7907586635 44.02 44.02 7907586635
8 오름테라퓨틱 475830 7 36750 3 0 0.00 8634402 10025997 20929118 8634402 0.00 86.12 41.26 41.26 325832160450 42.36 42.36 325832160450
9 유일로보틱스 388720 8 70700 2 5700 8.77 4570223 3622090 11453434 4570223 8.77 126.18 39.90 39.90 337102036900 41.63 41.63 337102036900
10 피아이이 452450 9 13760 2 990 7.75 14613014 26140408 35826000 14613014 7.75 55.90 40.79 40.79 202888994730 41.16 41.16 202888994730
11 버넥트 438700 10 5890 2 560 10.51 4069038 217837 11144890 4069038 10.51 1867.93 36.51 36.51 24935080500 37.99 37.99 24935080500
12 덕성우 004835 11 14090 2 2630 22.95 534372 77710 1392000 534372 22.95 687.65 38.39 38.39 7317231220 37.31 37.31 7317231220
13 동방메디컬 240550 12 11850 2 1040 9.62 7016146 5339701 20586940 7016146 9.62 131.40 34.08 34.08 85088696040 34.88 34.88 85088696040
14 ACE 포스코그룹포커스 469170 13 4635 2 405 9.57 2598350 291668 7900000 2598350 9.57 890.86 32.89 32.89 11903391860 32.51 32.51 11903391860
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 9435 5 -95 -1.00 177851 170270 550000 177851 -1.00 104.45 32.34 32.34 1675542440 32.29 32.29 1675542440
16 SOL 전고체배터리&실리콘음극재 0005D0 15 12390 2 370 3.08 285734 351032 900000 285734 3.08 81.40 31.75 31.75 3513903365 31.51 31.51 3513903365
17 휴림로봇 090710 16 2825 2 40 1.44 31456280 90793504 109623165 31456280 1.44 34.65 28.69 28.69 91067283555 29.41 29.41 91067283555
18 오킨스전자 080580 17 6880 2 710 11.51 4949195 356255 17679298 4949195 11.51 1389.23 27.99 27.99 34375829670 28.26 28.26 34375829670
19 지엔씨에너지 119850 18 17120 2 820 5.03 4532944 2794345 16448909 4532944 5.03 162.22 27.56 27.56 79487221280 28.23 28.23 79487221280
20 GST 083450 19 21750 2 2690 14.11 4604400 485854 18430000 4604400 14.11 947.69 24.98 24.98 99837289850 24.91 24.91 99837289850
21 LS네트웍스 000680 20 5120 2 770 17.70 19144608 10336310 78803016 19144608 17.70 185.22 24.29 24.29 98990066945 24.53 24.53 98990066945
22 덕성 004830 21 8240 2 660 8.71 3777852 485870 15680000 3777852 8.71 777.54 24.09 24.09 31172411170 24.13 24.13 31172411170
23 삼성공조 006660 22 13630 2 1180 9.48 1976178 165879 8126314 1976178 9.48 1191.34 24.32 24.32 26570495300 23.99 23.99 26570495300
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5610 5 -115 -2.01 715571 789149 3000000 715571 -2.01 90.68 23.85 23.85 4034949090 23.97 23.97 4034949090
25 RISE 2차전지TOP10인버스(합성) 465350 24 33315 5 -1555 -4.46 828783 258829 3525000 828783 -4.46 320.20 23.51 23.51 27833666905 23.70 23.70 27833666905
26 KODEX 200선물인버스2X 252670 25 2070 5 -105 -4.83 132465202 102387304 570300000 132465202 -4.83 129.38 23.23 23.23 279032861975 23.64 23.64 279032861975
27 티엘비 356860 26 22500 2 550 2.51 2154658 1995249 9832630 2154658 2.51 107.99 21.91 21.91 50468492300 22.81 22.81 50468492300
28 PLUS 코스피 227830 27 27635 2 435 1.60 56055 287 250000 56055 1.60 9999.99 22.42 22.42 1542215530 22.32 22.32 1542215530
29 KODEX 코스닥150선물인버스 251340 28 3555 5 -35 -0.97 15711053 15590721 73700000 15711053 -0.97 100.77 21.32 21.32 56149171030 21.43 21.43 56149171030
30 TIGER 200 에너지화학 139250 29 10455 2 110 1.06 461223 1799375 2180000 461223 1.06 25.63 21.16 21.16 4818199810 21.14 21.14 4818199810
31 대화제약 067080 30 13580 2 3030 28.72 4153534 473293 18616650 4153534 28.72 877.58 22.31 22.31 53277637870 21.07 21.07 53277637870

31
top30/20250219/top30-atvtr-20250219-122002.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
아이에스티이,212710,1,21900,2,4080,22.90,12495011,3664308,8999478,12495011,22.90,340.99,138.84,138.84,249646566470,126.67,126.67,249646566470
동국생명과학,303810,2,15240,5,-90,-0.59,9163179,26981196,15992070,9163179,-0.59,33.96,57.30,57.30,142478607110,58.46,58.46,142478607110
TIGER 미국소비트렌드액티브,0015K0,3,10000,2,5,0.05,558038,749888,1000000,558038,0.05,74.42,55.80,55.80,5581494635,55.81,55.81,5581494635
씨앤지하이테크,264660,4,18570,2,2280,14.00,4939918,1040729,9627896,4939918,14.00,474.66,51.31,51.31,94575905770,52.90,52.90,94575905770
한빛레이저,452190,5,6550,2,470,7.73,11655945,1702500,23162757,11655945,7.73,684.64,50.32,50.32,76591272360,50.48,50.48,76591272360
클리노믹스,352770,6,458,2,88,23.78,18035630,15911038,38886113,18035630,23.78,113.35,46.38,46.38,7986605751,44.84,44.84,7986605751
오름테라퓨틱,475830,7,36600,5,-150,-0.41,8689739,10025997,20929118,8689739,-0.41,86.67,41.52,41.52,327858266100,42.80,42.80,327858266100
유일로보틱스,388720,8,70200,2,5200,8.00,4590885,3622090,11453434,4590885,8.00,126.75,40.08,40.08,338556629800,42.11,42.11,338556629800
피아이이,452450,9,13820,2,1050,8.22,14696910,26140408,35826000,14696910,8.22,56.22,41.02,41.02,204048093530,41.21,41.21,204048093530
버넥트,438700,10,5860,2,530,9.94,4090313,217837,11144890,4090313,9.94,1877.69,36.70,36.70,25060400530,38.37,38.37,25060400530
덕성우,004835,11,14100,2,2640,23.04,542368,77710,1392000,542368,23.04,697.94,38.96,38.96,7430342980,37.86,37.86,7430342980
동방메디컬,240550,12,12000,2,1190,11.01,7130162,5339701,20586940,7130162,11.01,133.53,34.63,34.63,86445404960,34.99,34.99,86445404960
ACE 포스코그룹포커스,469170,13,4640,2,410,9.69,2607810,291668,7900000,2607810,9.69,894.10,33.01,33.01,11947316625,32.59,32.59,11947316625
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9435,5,-95,-1.00,177852,170270,550000,177852,-1.00,104.45,32.34,32.34,1675551875,32.29,32.29,1675551875
SOL 전고체배터리&실리콘음극재,0005D0,15,12410,2,390,3.24,288283,351032,900000,288283,3.24,82.12,32.03,32.03,3545509155,31.74,31.74,3545509155
휴림로봇,090710,16,2835,2,50,1.80,31662450,90793504,109623165,31662450,1.80,34.87,28.88,28.88,91652378325,29.49,29.49,91652378325
오킨스전자,080580,17,6830,2,660,10.70,5053110,356255,17679298,5053110,10.70,1418.40,28.58,28.58,35082659490,29.05,29.05,35082659490
지엔씨에너지,119850,18,17030,2,730,4.48,4562972,2794345,16448909,4562972,4.48,163.29,27.74,27.74,80000657000,28.56,28.56,80000657000
삼성공조,006660,19,14020,2,1570,12.61,2388544,165879,8126314,2388544,12.61,1439.93,29.39,29.39,32276459020,28.33,28.33,32276459020
토마토시스템,393210,20,6440,2,420,6.98,4351053,2302022,15614544,4351053,6.98,189.01,27.87,27.87,27357075020,27.21,27.21,27357075020
LS네트웍스,000680,21,5080,2,730,16.78,19378438,10336310,78803016,19378438,16.78,187.48,24.59,24.59,100181941865,25.03,25.03,100181941865
GST,083450,22,21800,2,2740,14.38,4631955,485854,18430000,4631955,14.38,953.36,25.13,25.13,100436288550,25.00,25.00,100436288550
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5600,5,-125,-2.18,732451,789149,3000000,732451,-2.18,92.82,24.42,24.42,4129559435,24.58,24.58,4129559435
덕성,004830,24,8300,2,720,9.50,3800973,485870,15680000,3800973,9.50,782.30,24.24,24.24,31363918290,24.10,24.10,31363918290
RISE 2차전지TOP10인버스(합성),465350,25,33220,5,-1650,-4.73,839334,258829,3525000,839334,-4.73,324.28,23.81,23.81,28184622540,24.07,24.07,28184622540
KODEX 200선물인버스2X,252670,26,2070,5,-105,-4.83,132722635,102387304,570300000,132722635,-4.83,129.63,23.27,23.27,279566530970,23.68,23.68,279566530970
티엘비,356860,27,22500,2,550,2.51,2179567,1995249,9832630,2179567,2.51,109.24,22.17,22.17,51028508950,23.07,23.07,51028508950
PLUS 코스피,227830,28,27690,2,490,1.80,56069,287,250000,56069,1.80,9999.99,22.43,22.43,1542602605,22.28,22.28,1542602605
탑머티리얼,360070,29,40200,2,4500,12.61,1655006,867673,8076743,1655006,12.61,190.74,20.49,20.49,71016945200,21.87,21.87,71016945200
KODEX 코스닥150선물인버스,251340,30,3555,5,-35,-0.97,15945223,15590721,73700000,15945223,-0.97,102.27,21.64,21.64,56981650630,21.75,21.75,56981650630
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 21900 2 4080 22.90 12495011 3664308 8999478 12495011 22.90 340.99 138.84 138.84 249646566470 126.67 126.67 249646566470
3 동국생명과학 303810 2 15240 5 -90 -0.59 9163179 26981196 15992070 9163179 -0.59 33.96 57.30 57.30 142478607110 58.46 58.46 142478607110
4 TIGER 미국소비트렌드액티브 0015K0 3 10000 2 5 0.05 558038 749888 1000000 558038 0.05 74.42 55.80 55.80 5581494635 55.81 55.81 5581494635
5 씨앤지하이테크 264660 4 18570 2 2280 14.00 4939918 1040729 9627896 4939918 14.00 474.66 51.31 51.31 94575905770 52.90 52.90 94575905770
6 한빛레이저 452190 5 6550 2 470 7.73 11655945 1702500 23162757 11655945 7.73 684.64 50.32 50.32 76591272360 50.48 50.48 76591272360
7 클리노믹스 352770 6 458 2 88 23.78 18035630 15911038 38886113 18035630 23.78 113.35 46.38 46.38 7986605751 44.84 44.84 7986605751
8 오름테라퓨틱 475830 7 36600 5 -150 -0.41 8689739 10025997 20929118 8689739 -0.41 86.67 41.52 41.52 327858266100 42.80 42.80 327858266100
9 유일로보틱스 388720 8 70200 2 5200 8.00 4590885 3622090 11453434 4590885 8.00 126.75 40.08 40.08 338556629800 42.11 42.11 338556629800
10 피아이이 452450 9 13820 2 1050 8.22 14696910 26140408 35826000 14696910 8.22 56.22 41.02 41.02 204048093530 41.21 41.21 204048093530
11 버넥트 438700 10 5860 2 530 9.94 4090313 217837 11144890 4090313 9.94 1877.69 36.70 36.70 25060400530 38.37 38.37 25060400530
12 덕성우 004835 11 14100 2 2640 23.04 542368 77710 1392000 542368 23.04 697.94 38.96 38.96 7430342980 37.86 37.86 7430342980
13 동방메디컬 240550 12 12000 2 1190 11.01 7130162 5339701 20586940 7130162 11.01 133.53 34.63 34.63 86445404960 34.99 34.99 86445404960
14 ACE 포스코그룹포커스 469170 13 4640 2 410 9.69 2607810 291668 7900000 2607810 9.69 894.10 33.01 33.01 11947316625 32.59 32.59 11947316625
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 9435 5 -95 -1.00 177852 170270 550000 177852 -1.00 104.45 32.34 32.34 1675551875 32.29 32.29 1675551875
16 SOL 전고체배터리&실리콘음극재 0005D0 15 12410 2 390 3.24 288283 351032 900000 288283 3.24 82.12 32.03 32.03 3545509155 31.74 31.74 3545509155
17 휴림로봇 090710 16 2835 2 50 1.80 31662450 90793504 109623165 31662450 1.80 34.87 28.88 28.88 91652378325 29.49 29.49 91652378325
18 오킨스전자 080580 17 6830 2 660 10.70 5053110 356255 17679298 5053110 10.70 1418.40 28.58 28.58 35082659490 29.05 29.05 35082659490
19 지엔씨에너지 119850 18 17030 2 730 4.48 4562972 2794345 16448909 4562972 4.48 163.29 27.74 27.74 80000657000 28.56 28.56 80000657000
20 삼성공조 006660 19 14020 2 1570 12.61 2388544 165879 8126314 2388544 12.61 1439.93 29.39 29.39 32276459020 28.33 28.33 32276459020
21 토마토시스템 393210 20 6440 2 420 6.98 4351053 2302022 15614544 4351053 6.98 189.01 27.87 27.87 27357075020 27.21 27.21 27357075020
22 LS네트웍스 000680 21 5080 2 730 16.78 19378438 10336310 78803016 19378438 16.78 187.48 24.59 24.59 100181941865 25.03 25.03 100181941865
23 GST 083450 22 21800 2 2740 14.38 4631955 485854 18430000 4631955 14.38 953.36 25.13 25.13 100436288550 25.00 25.00 100436288550
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5600 5 -125 -2.18 732451 789149 3000000 732451 -2.18 92.82 24.42 24.42 4129559435 24.58 24.58 4129559435
25 덕성 004830 24 8300 2 720 9.50 3800973 485870 15680000 3800973 9.50 782.30 24.24 24.24 31363918290 24.10 24.10 31363918290
26 RISE 2차전지TOP10인버스(합성) 465350 25 33220 5 -1650 -4.73 839334 258829 3525000 839334 -4.73 324.28 23.81 23.81 28184622540 24.07 24.07 28184622540
27 KODEX 200선물인버스2X 252670 26 2070 5 -105 -4.83 132722635 102387304 570300000 132722635 -4.83 129.63 23.27 23.27 279566530970 23.68 23.68 279566530970
28 티엘비 356860 27 22500 2 550 2.51 2179567 1995249 9832630 2179567 2.51 109.24 22.17 22.17 51028508950 23.07 23.07 51028508950
29 PLUS 코스피 227830 28 27690 2 490 1.80 56069 287 250000 56069 1.80 9999.99 22.43 22.43 1542602605 22.28 22.28 1542602605
30 탑머티리얼 360070 29 40200 2 4500 12.61 1655006 867673 8076743 1655006 12.61 190.74 20.49 20.49 71016945200 21.87 21.87 71016945200
31 KODEX 코스닥150선물인버스 251340 30 3555 5 -35 -0.97 15945223 15590721 73700000 15945223 -0.97 102.27 21.64 21.64 56981650630 21.75 21.75 56981650630

31
top30/20250219/top30-atvtr-20250219-123001.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
아이에스티이,212710,1,22550,2,4730,26.54,13759467,3664308,8999478,13759467,26.54,375.50,152.89,152.89,277509494370,136.75,136.75,277509494370
TIGER 미국소비트렌드액티브,0015K0,2,10005,2,10,0.10,622639,749888,1000000,622639,0.10,83.03,62.26,62.26,6227525200,62.24,62.24,6227525200
동국생명과학,303810,3,15220,5,-110,-0.72,9214095,26981196,15992070,9214095,-0.72,34.15,57.62,57.62,143253174340,58.86,58.86,143253174340
씨앤지하이테크,264660,4,18810,2,2520,15.47,5278592,1040729,9627896,5278592,15.47,507.20,54.83,54.83,100981941570,55.76,55.76,100981941570
한빛레이저,452190,5,6530,2,450,7.40,12098984,1702500,23162757,12098984,7.40,710.66,52.23,52.23,79477077080,52.55,52.55,79477077080
클리노믹스,352770,6,468,2,98,26.49,18426400,15911038,38886113,18426400,26.49,115.81,47.39,47.39,8167436926,44.88,44.88,8167436926
오름테라퓨틱,475830,7,36750,3,0,0.00,8732549,10025997,20929118,8732549,0.00,87.10,41.72,41.72,329423771800,42.83,42.83,329423771800
유일로보틱스,388720,8,70500,2,5500,8.46,4602038,3622090,11453434,4602038,8.46,127.05,40.18,40.18,339341505100,42.03,42.03,339341505100
피아이이,452450,9,13770,2,1000,7.83,14771315,26140408,35826000,14771315,7.83,56.51,41.23,41.23,205073422770,41.57,41.57,205073422770
버넥트,438700,10,5750,2,420,7.88,4143041,217837,11144890,4143041,7.88,1901.90,37.17,37.17,25366146680,39.58,39.58,25366146680
삼성공조,006660,11,14230,2,1780,14.30,3334066,165879,8126314,3334066,14.30,2009.94,41.03,41.03,45772526170,39.58,39.58,45772526170
덕성우,004835,12,13990,2,2530,22.08,552670,77710,1392000,552670,22.08,711.20,39.70,39.70,7573940380,38.89,38.89,7573940380
동방메디컬,240550,13,12120,2,1310,12.12,7423535,5339701,20586940,7423535,12.12,139.03,36.06,36.06,89971557640,36.06,36.06,89971557640
ACE 포스코그룹포커스,469170,14,4640,2,410,9.69,2611883,291668,7900000,2611883,9.69,895.50,33.06,33.06,11966229810,32.64,32.64,11966229810
토마토시스템,393210,15,6360,2,340,5.65,5123358,2302022,15614544,5123358,5.65,222.56,32.81,32.81,32278660690,32.50,32.50,32278660690
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9435,5,-95,-1.00,177854,170270,550000,177854,-1.00,104.45,32.34,32.34,1675570745,32.29,32.29,1675570745
SOL 전고체배터리&실리콘음극재,0005D0,17,12420,2,400,3.33,290036,351032,900000,290036,3.33,82.62,32.23,32.23,3567281610,31.91,31.91,3567281610
휴림로봇,090710,18,2825,2,40,1.44,31768540,90793504,109623165,31768540,1.44,34.99,28.98,28.98,91952470190,29.69,29.69,91952470190
오킨스전자,080580,19,6760,2,590,9.56,5087630,356255,17679298,5087630,9.56,1428.09,28.78,28.78,35316423970,29.55,29.55,35316423970
지엔씨에너지,119850,20,17130,2,830,5.09,4583735,2794345,16448909,4583735,5.09,164.04,27.87,27.87,80355967750,28.52,28.52,80355967750
GST,083450,21,21600,2,2540,13.33,4659747,485854,18430000,4659747,13.33,959.08,25.28,25.28,101036734950,25.38,25.38,101036734950
LS네트웍스,000680,22,5070,2,720,16.55,19604002,10336310,78803016,19604002,16.55,189.66,24.88,24.88,101327312655,25.36,25.36,101327312655
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5600,5,-125,-2.18,747945,789149,3000000,747945,-2.18,94.78,24.93,24.93,4216325835,25.10,25.10,4216325835
KODEX 200선물인버스2X,252670,24,2070,5,-105,-4.83,137982974,102387304,570300000,137982974,-4.83,134.77,24.19,24.19,290456640830,24.60,24.60,290456640830
덕성,004830,25,8220,2,640,8.44,3833809,485870,15680000,3833809,8.44,789.06,24.45,24.45,31634609260,24.54,24.54,31634609260
RISE 2차전지TOP10인버스(합성),465350,26,33185,5,-1685,-4.83,854010,258829,3525000,854010,-4.83,329.95,24.23,24.23,28672120270,24.51,24.51,28672120270
티엘비,356860,27,22450,2,500,2.28,2196315,1995249,9832630,2196315,2.28,110.08,22.34,22.34,51405301650,23.29,23.29,51405301650
PLUS 코스피,227830,28,27690,2,490,1.80,56069,287,250000,56069,1.80,9999.99,22.43,22.43,1542602605,22.28,22.28,1542602605
KODEX 코스닥150선물인버스,251340,29,3555,5,-35,-0.97,16305793,15590721,73700000,16305793,-0.97,104.59,22.12,22.12,58262509005,22.24,22.24,58262509005
탑머티리얼,360070,30,40050,2,4350,12.18,1667155,867673,8076743,1667155,12.18,192.14,20.64,20.64,71505218050,22.11,22.11,71505218050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22550 2 4730 26.54 13759467 3664308 8999478 13759467 26.54 375.50 152.89 152.89 277509494370 136.75 136.75 277509494370
3 TIGER 미국소비트렌드액티브 0015K0 2 10005 2 10 0.10 622639 749888 1000000 622639 0.10 83.03 62.26 62.26 6227525200 62.24 62.24 6227525200
4 동국생명과학 303810 3 15220 5 -110 -0.72 9214095 26981196 15992070 9214095 -0.72 34.15 57.62 57.62 143253174340 58.86 58.86 143253174340
5 씨앤지하이테크 264660 4 18810 2 2520 15.47 5278592 1040729 9627896 5278592 15.47 507.20 54.83 54.83 100981941570 55.76 55.76 100981941570
6 한빛레이저 452190 5 6530 2 450 7.40 12098984 1702500 23162757 12098984 7.40 710.66 52.23 52.23 79477077080 52.55 52.55 79477077080
7 클리노믹스 352770 6 468 2 98 26.49 18426400 15911038 38886113 18426400 26.49 115.81 47.39 47.39 8167436926 44.88 44.88 8167436926
8 오름테라퓨틱 475830 7 36750 3 0 0.00 8732549 10025997 20929118 8732549 0.00 87.10 41.72 41.72 329423771800 42.83 42.83 329423771800
9 유일로보틱스 388720 8 70500 2 5500 8.46 4602038 3622090 11453434 4602038 8.46 127.05 40.18 40.18 339341505100 42.03 42.03 339341505100
10 피아이이 452450 9 13770 2 1000 7.83 14771315 26140408 35826000 14771315 7.83 56.51 41.23 41.23 205073422770 41.57 41.57 205073422770
11 버넥트 438700 10 5750 2 420 7.88 4143041 217837 11144890 4143041 7.88 1901.90 37.17 37.17 25366146680 39.58 39.58 25366146680
12 삼성공조 006660 11 14230 2 1780 14.30 3334066 165879 8126314 3334066 14.30 2009.94 41.03 41.03 45772526170 39.58 39.58 45772526170
13 덕성우 004835 12 13990 2 2530 22.08 552670 77710 1392000 552670 22.08 711.20 39.70 39.70 7573940380 38.89 38.89 7573940380
14 동방메디컬 240550 13 12120 2 1310 12.12 7423535 5339701 20586940 7423535 12.12 139.03 36.06 36.06 89971557640 36.06 36.06 89971557640
15 ACE 포스코그룹포커스 469170 14 4640 2 410 9.69 2611883 291668 7900000 2611883 9.69 895.50 33.06 33.06 11966229810 32.64 32.64 11966229810
16 토마토시스템 393210 15 6360 2 340 5.65 5123358 2302022 15614544 5123358 5.65 222.56 32.81 32.81 32278660690 32.50 32.50 32278660690
17 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 16 9435 5 -95 -1.00 177854 170270 550000 177854 -1.00 104.45 32.34 32.34 1675570745 32.29 32.29 1675570745
18 SOL 전고체배터리&실리콘음극재 0005D0 17 12420 2 400 3.33 290036 351032 900000 290036 3.33 82.62 32.23 32.23 3567281610 31.91 31.91 3567281610
19 휴림로봇 090710 18 2825 2 40 1.44 31768540 90793504 109623165 31768540 1.44 34.99 28.98 28.98 91952470190 29.69 29.69 91952470190
20 오킨스전자 080580 19 6760 2 590 9.56 5087630 356255 17679298 5087630 9.56 1428.09 28.78 28.78 35316423970 29.55 29.55 35316423970
21 지엔씨에너지 119850 20 17130 2 830 5.09 4583735 2794345 16448909 4583735 5.09 164.04 27.87 27.87 80355967750 28.52 28.52 80355967750
22 GST 083450 21 21600 2 2540 13.33 4659747 485854 18430000 4659747 13.33 959.08 25.28 25.28 101036734950 25.38 25.38 101036734950
23 LS네트웍스 000680 22 5070 2 720 16.55 19604002 10336310 78803016 19604002 16.55 189.66 24.88 24.88 101327312655 25.36 25.36 101327312655
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5600 5 -125 -2.18 747945 789149 3000000 747945 -2.18 94.78 24.93 24.93 4216325835 25.10 25.10 4216325835
25 KODEX 200선물인버스2X 252670 24 2070 5 -105 -4.83 137982974 102387304 570300000 137982974 -4.83 134.77 24.19 24.19 290456640830 24.60 24.60 290456640830
26 덕성 004830 25 8220 2 640 8.44 3833809 485870 15680000 3833809 8.44 789.06 24.45 24.45 31634609260 24.54 24.54 31634609260
27 RISE 2차전지TOP10인버스(합성) 465350 26 33185 5 -1685 -4.83 854010 258829 3525000 854010 -4.83 329.95 24.23 24.23 28672120270 24.51 24.51 28672120270
28 티엘비 356860 27 22450 2 500 2.28 2196315 1995249 9832630 2196315 2.28 110.08 22.34 22.34 51405301650 23.29 23.29 51405301650
29 PLUS 코스피 227830 28 27690 2 490 1.80 56069 287 250000 56069 1.80 9999.99 22.43 22.43 1542602605 22.28 22.28 1542602605
30 KODEX 코스닥150선물인버스 251340 29 3555 5 -35 -0.97 16305793 15590721 73700000 16305793 -0.97 104.59 22.12 22.12 58262509005 22.24 22.24 58262509005
31 탑머티리얼 360070 30 40050 2 4350 12.18 1667155 867673 8076743 1667155 12.18 192.14 20.64 20.64 71505218050 22.11 22.11 71505218050

31
top30/20250219/top30-atvtr-20250219-124002.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
아이에스티이,212710,1,22500,2,4680,26.26,15419795,3664308,8999478,15419795,26.26,420.81,171.34,171.34,315529545420,155.83,155.83,315529545420
TIGER 미국소비트렌드액티브,0015K0,2,10000,2,5,0.05,637743,749888,1000000,637743,0.05,85.05,63.77,63.77,6378519975,63.79,63.79,6378519975
동국생명과학,303810,3,15220,5,-110,-0.72,9273865,26981196,15992070,9273865,-0.72,34.37,57.99,57.99,144165420260,59.23,59.23,144165420260
씨앤지하이테크,264660,4,19040,2,2750,16.88,5585282,1040729,9627896,5585282,16.88,536.67,58.01,58.01,106850137470,58.29,58.29,106850137470
한빛레이저,452190,5,6570,2,490,8.06,12345209,1702500,23162757,12345209,8.06,725.12,53.30,53.30,81093311020,53.29,53.29,81093311020
클리노믹스,352770,6,464,2,94,25.41,18906286,15911038,38886113,18906286,25.41,118.82,48.62,48.62,8392373288,46.51,46.51,8392373288
삼성공조,006660,7,14070,2,1620,13.01,3601565,165879,8126314,3601565,13.01,2171.20,44.32,44.32,49571586160,43.36,43.36,49571586160
오름테라퓨틱,475830,8,36750,3,0,0.00,8771984,10025997,20929118,8771984,0.00,87.49,41.91,41.91,330875685150,43.02,43.02,330875685150
피아이이,452450,9,13740,2,970,7.60,14879424,26140408,35826000,14879424,7.60,56.92,41.53,41.53,206560422470,41.96,41.96,206560422470
유일로보틱스,388720,10,71000,2,6000,9.23,4623886,3622090,11453434,4623886,9.23,127.66,40.37,40.37,340887342000,41.92,41.92,340887342000
버넥트,438700,11,5670,2,340,6.38,4219045,217837,11144890,4219045,6.38,1936.79,37.86,37.86,25800135990,40.83,40.83,25800135990
덕성우,004835,12,14060,2,2600,22.69,556858,77710,1392000,556858,22.69,716.58,40.00,40.00,7632657780,39.00,39.00,7632657780
동방메디컬,240550,13,12070,2,1260,11.66,7859950,5339701,20586940,7859950,11.66,147.20,38.18,38.18,95263942000,38.34,38.34,95263942000
토마토시스템,393210,14,6430,2,410,6.81,5807522,2302022,15614544,5807522,6.81,252.28,37.19,37.19,36701678290,36.55,36.55,36701678290
ACE 포스코그룹포커스,469170,15,4625,2,395,9.34,2636408,291668,7900000,2636408,9.34,903.91,33.37,33.37,12079716000,33.06,33.06,12079716000
SOL 전고체배터리&실리콘음극재,0005D0,16,12370,2,350,2.91,296274,351032,900000,296274,2.91,84.40,32.92,32.92,3644649405,32.74,32.74,3644649405
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9425,5,-105,-1.10,177905,170270,550000,177905,-1.10,104.48,32.35,32.35,1676051920,32.33,32.33,1676051920
휴림로봇,090710,18,2830,2,45,1.62,31918340,90793504,109623165,31918340,1.62,35.15,29.12,29.12,92376244925,29.78,29.78,92376244925
오킨스전자,080580,19,6780,2,610,9.89,5116930,356255,17679298,5116930,9.89,1436.31,28.94,28.94,35514941930,29.63,29.63,35514941930
지엔씨에너지,119850,20,17320,2,1020,6.26,4690606,2794345,16448909,4690606,6.26,167.86,28.52,28.52,82199772160,28.85,28.85,82199772160
LS네트웍스,000680,21,5040,2,690,15.86,19845231,10336310,78803016,19845231,15.86,192.00,25.18,25.18,102542437535,25.82,25.82,102542437535
GST,083450,22,21450,2,2390,12.54,4695356,485854,18430000,4695356,12.54,966.41,25.48,25.48,101802102800,25.75,25.75,101802102800
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5615,5,-110,-1.92,764016,789149,3000000,764016,-1.92,96.82,25.47,25.47,4306498835,25.57,25.57,4306498835
KODEX 200선물인버스2X,252670,24,2065,5,-110,-5.06,140872670,102387304,570300000,140872670,-5.06,137.59,24.70,24.70,296440355805,25.17,25.17,296440355805
RISE 2차전지TOP10인버스(합성),465350,25,33315,5,-1555,-4.46,863952,258829,3525000,863952,-4.46,333.79,24.51,24.51,29002362705,24.70,24.70,29002362705
덕성,004830,26,8210,2,630,8.31,3847298,485870,15680000,3847298,8.31,791.84,24.54,24.54,31745657180,24.66,24.66,31745657180
PLUS 코스피,227830,27,27655,2,455,1.67,61569,287,250000,61569,1.67,9999.99,24.63,24.63,1694705110,24.51,24.51,1694705110
티엘비,356860,28,22500,2,550,2.51,2220342,1995249,9832630,2220342,2.51,111.28,22.58,22.58,51944235600,23.48,23.48,51944235600
대화제약,067080,29,13240,2,2690,25.50,4328787,473293,18616650,4328787,25.50,914.61,23.25,23.25,55611940200,22.56,22.56,55611940200
KODEX 코스닥150선물인버스,251340,30,3560,5,-30,-0.84,16527776,15590721,73700000,16527776,-0.84,106.01,22.43,22.43,59051649310,22.51,22.51,59051649310
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22500 2 4680 26.26 15419795 3664308 8999478 15419795 26.26 420.81 171.34 171.34 315529545420 155.83 155.83 315529545420
3 TIGER 미국소비트렌드액티브 0015K0 2 10000 2 5 0.05 637743 749888 1000000 637743 0.05 85.05 63.77 63.77 6378519975 63.79 63.79 6378519975
4 동국생명과학 303810 3 15220 5 -110 -0.72 9273865 26981196 15992070 9273865 -0.72 34.37 57.99 57.99 144165420260 59.23 59.23 144165420260
5 씨앤지하이테크 264660 4 19040 2 2750 16.88 5585282 1040729 9627896 5585282 16.88 536.67 58.01 58.01 106850137470 58.29 58.29 106850137470
6 한빛레이저 452190 5 6570 2 490 8.06 12345209 1702500 23162757 12345209 8.06 725.12 53.30 53.30 81093311020 53.29 53.29 81093311020
7 클리노믹스 352770 6 464 2 94 25.41 18906286 15911038 38886113 18906286 25.41 118.82 48.62 48.62 8392373288 46.51 46.51 8392373288
8 삼성공조 006660 7 14070 2 1620 13.01 3601565 165879 8126314 3601565 13.01 2171.20 44.32 44.32 49571586160 43.36 43.36 49571586160
9 오름테라퓨틱 475830 8 36750 3 0 0.00 8771984 10025997 20929118 8771984 0.00 87.49 41.91 41.91 330875685150 43.02 43.02 330875685150
10 피아이이 452450 9 13740 2 970 7.60 14879424 26140408 35826000 14879424 7.60 56.92 41.53 41.53 206560422470 41.96 41.96 206560422470
11 유일로보틱스 388720 10 71000 2 6000 9.23 4623886 3622090 11453434 4623886 9.23 127.66 40.37 40.37 340887342000 41.92 41.92 340887342000
12 버넥트 438700 11 5670 2 340 6.38 4219045 217837 11144890 4219045 6.38 1936.79 37.86 37.86 25800135990 40.83 40.83 25800135990
13 덕성우 004835 12 14060 2 2600 22.69 556858 77710 1392000 556858 22.69 716.58 40.00 40.00 7632657780 39.00 39.00 7632657780
14 동방메디컬 240550 13 12070 2 1260 11.66 7859950 5339701 20586940 7859950 11.66 147.20 38.18 38.18 95263942000 38.34 38.34 95263942000
15 토마토시스템 393210 14 6430 2 410 6.81 5807522 2302022 15614544 5807522 6.81 252.28 37.19 37.19 36701678290 36.55 36.55 36701678290
16 ACE 포스코그룹포커스 469170 15 4625 2 395 9.34 2636408 291668 7900000 2636408 9.34 903.91 33.37 33.37 12079716000 33.06 33.06 12079716000
17 SOL 전고체배터리&실리콘음극재 0005D0 16 12370 2 350 2.91 296274 351032 900000 296274 2.91 84.40 32.92 32.92 3644649405 32.74 32.74 3644649405
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 9425 5 -105 -1.10 177905 170270 550000 177905 -1.10 104.48 32.35 32.35 1676051920 32.33 32.33 1676051920
19 휴림로봇 090710 18 2830 2 45 1.62 31918340 90793504 109623165 31918340 1.62 35.15 29.12 29.12 92376244925 29.78 29.78 92376244925
20 오킨스전자 080580 19 6780 2 610 9.89 5116930 356255 17679298 5116930 9.89 1436.31 28.94 28.94 35514941930 29.63 29.63 35514941930
21 지엔씨에너지 119850 20 17320 2 1020 6.26 4690606 2794345 16448909 4690606 6.26 167.86 28.52 28.52 82199772160 28.85 28.85 82199772160
22 LS네트웍스 000680 21 5040 2 690 15.86 19845231 10336310 78803016 19845231 15.86 192.00 25.18 25.18 102542437535 25.82 25.82 102542437535
23 GST 083450 22 21450 2 2390 12.54 4695356 485854 18430000 4695356 12.54 966.41 25.48 25.48 101802102800 25.75 25.75 101802102800
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5615 5 -110 -1.92 764016 789149 3000000 764016 -1.92 96.82 25.47 25.47 4306498835 25.57 25.57 4306498835
25 KODEX 200선물인버스2X 252670 24 2065 5 -110 -5.06 140872670 102387304 570300000 140872670 -5.06 137.59 24.70 24.70 296440355805 25.17 25.17 296440355805
26 RISE 2차전지TOP10인버스(합성) 465350 25 33315 5 -1555 -4.46 863952 258829 3525000 863952 -4.46 333.79 24.51 24.51 29002362705 24.70 24.70 29002362705
27 덕성 004830 26 8210 2 630 8.31 3847298 485870 15680000 3847298 8.31 791.84 24.54 24.54 31745657180 24.66 24.66 31745657180
28 PLUS 코스피 227830 27 27655 2 455 1.67 61569 287 250000 61569 1.67 9999.99 24.63 24.63 1694705110 24.51 24.51 1694705110
29 티엘비 356860 28 22500 2 550 2.51 2220342 1995249 9832630 2220342 2.51 111.28 22.58 22.58 51944235600 23.48 23.48 51944235600
30 대화제약 067080 29 13240 2 2690 25.50 4328787 473293 18616650 4328787 25.50 914.61 23.25 23.25 55611940200 22.56 22.56 55611940200
31 KODEX 코스닥150선물인버스 251340 30 3560 5 -30 -0.84 16527776 15590721 73700000 16527776 -0.84 106.01 22.43 22.43 59051649310 22.51 22.51 59051649310

31
top30/20250219/top30-atvtr-20250219-125002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이에스티이,212710,1,22500,2,4680,26.26,15846981,3664308,8999478,15846981,26.26,432.47,176.09,176.09,325108409220,160.56,160.56,325108409220
TIGER 미국소비트렌드액티브,0015K0,2,9995,3,0,0.00,642338,749888,1000000,642338,0.00,85.66,64.23,64.23,6424450885,64.28,64.28,6424450885
씨앤지하이테크,264660,3,18830,2,2540,15.59,5740870,1040729,9627896,5740870,15.59,551.62,59.63,59.63,109778709960,60.55,60.55,109778709960
동국생명과학,303810,4,15260,5,-70,-0.46,9309287,26981196,15992070,9309287,-0.46,34.50,58.21,58.21,144704652420,59.30,59.30,144704652420
한빛레이저,452190,5,6530,2,450,7.40,12792426,1702500,23162757,12792426,7.40,751.39,55.23,55.23,84036576630,55.56,55.56,84036576630
클리노믹스,352770,6,461,2,91,24.59,19098588,15911038,38886113,19098588,24.59,120.03,49.11,49.11,8481287633,47.31,47.31,8481287633
삼성공조,006660,7,13890,2,1440,11.57,3835169,165879,8126314,3835169,11.57,2312.03,47.19,47.19,52843769400,46.82,46.82,52843769400
피아이이,452450,8,13630,2,860,6.73,15112705,26140408,35826000,15112705,6.73,57.81,42.18,42.18,209743047640,42.95,42.95,209743047640
오름테라퓨틱,475830,9,37150,2,400,1.09,8836790,10025997,20929118,8836790,1.09,88.14,42.22,42.22,333277192300,42.86,42.86,333277192300
버넥트,438700,10,5570,2,240,4.50,4349794,217837,11144890,4349794,4.50,1996.81,39.03,39.03,26534866430,42.75,42.75,26534866430
유일로보틱스,388720,11,70500,2,5500,8.46,4640640,3622090,11453434,4640640,8.46,128.12,40.52,40.52,342069379100,42.36,42.36,342069379100
동방메디컬,240550,12,12000,2,1190,11.01,8084415,5339701,20586940,8084415,11.01,151.40,39.27,39.27,97977752660,39.66,39.66,97977752660
덕성우,004835,13,14020,2,2560,22.34,560885,77710,1392000,560885,22.34,721.77,40.29,40.29,7689113920,39.40,39.40,7689113920
토마토시스템,393210,14,6410,2,390,6.48,6044329,2302022,15614544,6044329,6.48,262.57,38.71,38.71,38212297710,38.18,38.18,38212297710
ACE 포스코그룹포커스,469170,15,4605,2,375,8.87,2802614,291668,7900000,2802614,8.87,960.89,35.48,35.48,12845571250,35.31,35.31,12845571250
SOL 전고체배터리&실리콘음극재,0005D0,16,12325,2,305,2.54,301028,351032,900000,301028,2.54,85.76,33.45,33.45,3703361755,33.39,33.39,3703361755
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9425,5,-105,-1.10,177926,170270,550000,177926,-1.10,104.50,32.35,32.35,1676249845,32.34,32.34,1676249845
휴림로봇,090710,18,2820,2,35,1.26,32121431,90793504,109623165,32121431,1.26,35.38,29.30,29.30,92948659010,30.07,30.07,92948659010
오킨스전자,080580,19,6780,2,610,9.89,5137825,356255,17679298,5137825,9.89,1442.18,29.06,29.06,35656464540,29.75,29.75,35656464540
지엔씨에너지,119850,20,17160,2,860,5.28,4779256,2794345,16448909,4779256,5.28,171.03,29.06,29.06,83727194350,29.66,29.66,83727194350
PLUS 코스피,227830,21,27630,2,430,1.58,72486,287,250000,72486,1.58,9999.99,28.99,28.99,1996782020,28.91,28.91,1996782020
라온테크,232680,22,11090,2,780,7.57,3258841,4714652,12534234,3258841,7.57,69.12,26.00,26.00,36312791110,26.12,26.12,36312791110
LS네트웍스,000680,23,5030,2,680,15.63,20036045,10336310,78803016,20036045,15.63,193.84,25.43,25.43,103503735145,26.11,26.11,103503735145
GST,083450,24,21350,2,2290,12.01,4728890,485854,18430000,4728890,12.01,973.32,25.66,25.66,102518379050,26.05,26.05,102518379050
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,5635,5,-90,-1.57,781155,789149,3000000,781155,-1.57,98.99,26.04,26.04,4402868410,26.04,26.04,4402868410
KODEX 200선물인버스2X,252670,26,2075,5,-100,-4.60,143412275,102387304,570300000,143412275,-4.60,140.07,25.15,25.15,301704435790,25.50,25.50,301704435790
RISE 2차전지TOP10인버스(합성),465350,27,33465,5,-1405,-4.03,875536,258829,3525000,875536,-4.03,338.27,24.84,24.84,29389215150,24.91,24.91,29389215150
덕성,004830,28,8220,2,640,8.44,3890222,485870,15680000,3890222,8.44,800.67,24.81,24.81,32097510230,24.90,24.90,32097510230
티엘비,356860,29,22350,2,400,1.82,2246626,1995249,9832630,2246626,1.82,112.60,22.85,22.85,52530776250,23.90,23.90,52530776250
KODEX 코스닥150선물인버스,251340,30,3565,5,-25,-0.70,17020633,15590721,73700000,17020633,-0.70,109.17,23.09,23.09,60807821505,23.14,23.14,60807821505
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22500 2 4680 26.26 15846981 3664308 8999478 15846981 26.26 432.47 176.09 176.09 325108409220 160.56 160.56 325108409220
3 TIGER 미국소비트렌드액티브 0015K0 2 9995 3 0 0.00 642338 749888 1000000 642338 0.00 85.66 64.23 64.23 6424450885 64.28 64.28 6424450885
4 씨앤지하이테크 264660 3 18830 2 2540 15.59 5740870 1040729 9627896 5740870 15.59 551.62 59.63 59.63 109778709960 60.55 60.55 109778709960
5 동국생명과학 303810 4 15260 5 -70 -0.46 9309287 26981196 15992070 9309287 -0.46 34.50 58.21 58.21 144704652420 59.30 59.30 144704652420
6 한빛레이저 452190 5 6530 2 450 7.40 12792426 1702500 23162757 12792426 7.40 751.39 55.23 55.23 84036576630 55.56 55.56 84036576630
7 클리노믹스 352770 6 461 2 91 24.59 19098588 15911038 38886113 19098588 24.59 120.03 49.11 49.11 8481287633 47.31 47.31 8481287633
8 삼성공조 006660 7 13890 2 1440 11.57 3835169 165879 8126314 3835169 11.57 2312.03 47.19 47.19 52843769400 46.82 46.82 52843769400
9 피아이이 452450 8 13630 2 860 6.73 15112705 26140408 35826000 15112705 6.73 57.81 42.18 42.18 209743047640 42.95 42.95 209743047640
10 오름테라퓨틱 475830 9 37150 2 400 1.09 8836790 10025997 20929118 8836790 1.09 88.14 42.22 42.22 333277192300 42.86 42.86 333277192300
11 버넥트 438700 10 5570 2 240 4.50 4349794 217837 11144890 4349794 4.50 1996.81 39.03 39.03 26534866430 42.75 42.75 26534866430
12 유일로보틱스 388720 11 70500 2 5500 8.46 4640640 3622090 11453434 4640640 8.46 128.12 40.52 40.52 342069379100 42.36 42.36 342069379100
13 동방메디컬 240550 12 12000 2 1190 11.01 8084415 5339701 20586940 8084415 11.01 151.40 39.27 39.27 97977752660 39.66 39.66 97977752660
14 덕성우 004835 13 14020 2 2560 22.34 560885 77710 1392000 560885 22.34 721.77 40.29 40.29 7689113920 39.40 39.40 7689113920
15 토마토시스템 393210 14 6410 2 390 6.48 6044329 2302022 15614544 6044329 6.48 262.57 38.71 38.71 38212297710 38.18 38.18 38212297710
16 ACE 포스코그룹포커스 469170 15 4605 2 375 8.87 2802614 291668 7900000 2802614 8.87 960.89 35.48 35.48 12845571250 35.31 35.31 12845571250
17 SOL 전고체배터리&실리콘음극재 0005D0 16 12325 2 305 2.54 301028 351032 900000 301028 2.54 85.76 33.45 33.45 3703361755 33.39 33.39 3703361755
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 9425 5 -105 -1.10 177926 170270 550000 177926 -1.10 104.50 32.35 32.35 1676249845 32.34 32.34 1676249845
19 휴림로봇 090710 18 2820 2 35 1.26 32121431 90793504 109623165 32121431 1.26 35.38 29.30 29.30 92948659010 30.07 30.07 92948659010
20 오킨스전자 080580 19 6780 2 610 9.89 5137825 356255 17679298 5137825 9.89 1442.18 29.06 29.06 35656464540 29.75 29.75 35656464540
21 지엔씨에너지 119850 20 17160 2 860 5.28 4779256 2794345 16448909 4779256 5.28 171.03 29.06 29.06 83727194350 29.66 29.66 83727194350
22 PLUS 코스피 227830 21 27630 2 430 1.58 72486 287 250000 72486 1.58 9999.99 28.99 28.99 1996782020 28.91 28.91 1996782020
23 라온테크 232680 22 11090 2 780 7.57 3258841 4714652 12534234 3258841 7.57 69.12 26.00 26.00 36312791110 26.12 26.12 36312791110
24 LS네트웍스 000680 23 5030 2 680 15.63 20036045 10336310 78803016 20036045 15.63 193.84 25.43 25.43 103503735145 26.11 26.11 103503735145
25 GST 083450 24 21350 2 2290 12.01 4728890 485854 18430000 4728890 12.01 973.32 25.66 25.66 102518379050 26.05 26.05 102518379050
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 5635 5 -90 -1.57 781155 789149 3000000 781155 -1.57 98.99 26.04 26.04 4402868410 26.04 26.04 4402868410
27 KODEX 200선물인버스2X 252670 26 2075 5 -100 -4.60 143412275 102387304 570300000 143412275 -4.60 140.07 25.15 25.15 301704435790 25.50 25.50 301704435790
28 RISE 2차전지TOP10인버스(합성) 465350 27 33465 5 -1405 -4.03 875536 258829 3525000 875536 -4.03 338.27 24.84 24.84 29389215150 24.91 24.91 29389215150
29 덕성 004830 28 8220 2 640 8.44 3890222 485870 15680000 3890222 8.44 800.67 24.81 24.81 32097510230 24.90 24.90 32097510230
30 티엘비 356860 29 22350 2 400 1.82 2246626 1995249 9832630 2246626 1.82 112.60 22.85 22.85 52530776250 23.90 23.90 52530776250
31 KODEX 코스닥150선물인버스 251340 30 3565 5 -25 -0.70 17020633 15590721 73700000 17020633 -0.70 109.17 23.09 23.09 60807821505 23.14 23.14 60807821505

31
top30/20250219/top30-atvtr-20250219-130002.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
아이에스티이,212710,1,22400,2,4580,25.70,16146162,3664308,8999478,16146162,25.70,440.63,179.41,179.41,331778733120,164.58,164.58,331778733120
TIGER 미국소비트렌드액티브,0015K0,2,9995,3,0,0.00,645671,749888,1000000,645671,0.00,86.10,64.57,64.57,6457764220,64.61,64.61,6457764220
씨앤지하이테크,264660,3,18720,2,2430,14.92,5807587,1040729,9627896,5807587,14.92,558.03,60.32,60.32,111023669270,61.60,61.60,111023669270
동국생명과학,303810,4,15340,2,10,0.07,9400641,26981196,15992070,9400641,0.07,34.84,58.78,58.78,146107379860,59.56,59.56,146107379860
한빛레이저,452190,5,6430,2,350,5.76,13102833,1702500,23162757,13102833,5.76,769.62,56.57,56.57,86043886500,57.77,57.77,86043886500
삼성공조,006660,6,14120,2,1670,13.41,4115761,165879,8126314,4115761,13.41,2481.18,50.65,50.65,56814011240,49.51,49.51,56814011240
클리노믹스,352770,7,462,2,92,24.86,19263939,15911038,38886113,19263939,24.86,121.07,49.54,49.54,8557406500,47.63,47.63,8557406500
오름테라퓨틱,475830,8,37800,2,1050,2.86,9144786,10025997,20929118,9144786,2.86,91.21,43.69,43.69,344938642100,43.60,43.60,344938642100
버넥트,438700,9,5600,2,270,5.07,4433393,217837,11144890,4433393,5.07,2035.19,39.78,39.78,27006762170,43.27,43.27,27006762170
피아이이,452450,10,13710,2,940,7.36,15219435,26140408,35826000,15219435,7.36,58.22,42.48,42.48,211205281910,43.00,43.00,211205281910
유일로보틱스,388720,11,70400,2,5400,8.31,4667897,3622090,11453434,4667897,8.31,128.87,40.76,40.76,343993030700,42.66,42.66,343993030700
동방메디컬,240550,12,11960,2,1150,10.64,8196505,5339701,20586940,8196505,10.64,153.50,39.81,39.81,99321590510,40.34,40.34,99321590510
토마토시스템,393210,13,6310,2,290,4.82,6227318,2302022,15614544,6227318,4.82,270.52,39.88,39.88,39374076650,39.96,39.96,39374076650
덕성우,004835,14,14010,2,2550,22.25,563885,77710,1392000,563885,22.25,725.63,40.51,40.51,7731162830,39.64,39.64,7731162830
ACE 포스코그룹포커스,469170,15,4640,2,410,9.69,2889701,291668,7900000,2889701,9.69,990.75,36.58,36.58,13248495600,36.14,36.14,13248495600
SOL 전고체배터리&실리콘음극재,0005D0,16,12345,2,325,2.70,301308,351032,900000,301308,2.70,85.83,33.48,33.48,3706812820,33.36,33.36,3706812820
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9425,5,-105,-1.10,177926,170270,550000,177926,-1.10,104.50,32.35,32.35,1676249845,32.34,32.34,1676249845
지엔씨에너지,119850,18,16920,2,620,3.80,4837073,2794345,16448909,4837073,3.80,173.10,29.41,29.41,84712268320,30.44,30.44,84712268320
휴림로봇,090710,19,2815,2,30,1.08,32305566,90793504,109623165,32305566,1.08,35.58,29.47,29.47,93467589190,30.29,30.29,93467589190
오킨스전자,080580,20,6820,2,650,10.53,5164044,356255,17679298,5164044,10.53,1449.54,29.21,29.21,35835008370,29.72,29.72,35835008370
PLUS 코스피,227830,21,27630,2,430,1.58,72486,287,250000,72486,1.58,9999.99,28.99,28.99,1996782020,28.91,28.91,1996782020
라온테크,232680,22,10940,2,630,6.11,3404756,4714652,12534234,3404756,6.11,72.22,27.16,27.16,37912738760,27.65,27.65,37912738760
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5625,5,-100,-1.75,823516,789149,3000000,823516,-1.75,104.35,27.45,27.45,4641450535,27.50,27.50,4641450535
LS네트웍스,000680,24,4985,2,635,14.60,20303978,10336310,78803016,20303978,14.60,196.43,25.77,25.77,104848880290,26.69,26.69,104848880290
KODEX 200선물인버스2X,252670,25,2080,5,-95,-4.37,149278525,102387304,570300000,149278525,-4.37,145.80,26.18,26.18,313877077465,26.46,26.46,313877077465
GST,083450,26,21400,2,2340,12.28,4768141,485854,18430000,4768141,12.28,981.39,25.87,25.87,103353194750,26.21,26.21,103353194750
RISE 2차전지TOP10인버스(합성),465350,27,33365,5,-1505,-4.32,881433,258829,3525000,881433,-4.32,340.55,25.01,25.01,29586266435,25.16,25.16,29586266435
덕성,004830,28,8240,2,660,8.71,3914507,485870,15680000,3914507,8.71,805.67,24.96,24.96,32297590670,25.00,25.00,32297590670
티엘비,356860,29,22350,2,400,1.82,2258783,1995249,9832630,2258783,1.82,113.21,22.97,22.97,52802566900,24.03,24.03,52802566900
대화제약,067080,30,12920,2,2370,22.46,4476186,473293,18616650,4476186,22.46,945.75,24.04,24.04,57542597550,23.92,23.92,57542597550
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22400 2 4580 25.70 16146162 3664308 8999478 16146162 25.70 440.63 179.41 179.41 331778733120 164.58 164.58 331778733120
3 TIGER 미국소비트렌드액티브 0015K0 2 9995 3 0 0.00 645671 749888 1000000 645671 0.00 86.10 64.57 64.57 6457764220 64.61 64.61 6457764220
4 씨앤지하이테크 264660 3 18720 2 2430 14.92 5807587 1040729 9627896 5807587 14.92 558.03 60.32 60.32 111023669270 61.60 61.60 111023669270
5 동국생명과학 303810 4 15340 2 10 0.07 9400641 26981196 15992070 9400641 0.07 34.84 58.78 58.78 146107379860 59.56 59.56 146107379860
6 한빛레이저 452190 5 6430 2 350 5.76 13102833 1702500 23162757 13102833 5.76 769.62 56.57 56.57 86043886500 57.77 57.77 86043886500
7 삼성공조 006660 6 14120 2 1670 13.41 4115761 165879 8126314 4115761 13.41 2481.18 50.65 50.65 56814011240 49.51 49.51 56814011240
8 클리노믹스 352770 7 462 2 92 24.86 19263939 15911038 38886113 19263939 24.86 121.07 49.54 49.54 8557406500 47.63 47.63 8557406500
9 오름테라퓨틱 475830 8 37800 2 1050 2.86 9144786 10025997 20929118 9144786 2.86 91.21 43.69 43.69 344938642100 43.60 43.60 344938642100
10 버넥트 438700 9 5600 2 270 5.07 4433393 217837 11144890 4433393 5.07 2035.19 39.78 39.78 27006762170 43.27 43.27 27006762170
11 피아이이 452450 10 13710 2 940 7.36 15219435 26140408 35826000 15219435 7.36 58.22 42.48 42.48 211205281910 43.00 43.00 211205281910
12 유일로보틱스 388720 11 70400 2 5400 8.31 4667897 3622090 11453434 4667897 8.31 128.87 40.76 40.76 343993030700 42.66 42.66 343993030700
13 동방메디컬 240550 12 11960 2 1150 10.64 8196505 5339701 20586940 8196505 10.64 153.50 39.81 39.81 99321590510 40.34 40.34 99321590510
14 토마토시스템 393210 13 6310 2 290 4.82 6227318 2302022 15614544 6227318 4.82 270.52 39.88 39.88 39374076650 39.96 39.96 39374076650
15 덕성우 004835 14 14010 2 2550 22.25 563885 77710 1392000 563885 22.25 725.63 40.51 40.51 7731162830 39.64 39.64 7731162830
16 ACE 포스코그룹포커스 469170 15 4640 2 410 9.69 2889701 291668 7900000 2889701 9.69 990.75 36.58 36.58 13248495600 36.14 36.14 13248495600
17 SOL 전고체배터리&실리콘음극재 0005D0 16 12345 2 325 2.70 301308 351032 900000 301308 2.70 85.83 33.48 33.48 3706812820 33.36 33.36 3706812820
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 9425 5 -105 -1.10 177926 170270 550000 177926 -1.10 104.50 32.35 32.35 1676249845 32.34 32.34 1676249845
19 지엔씨에너지 119850 18 16920 2 620 3.80 4837073 2794345 16448909 4837073 3.80 173.10 29.41 29.41 84712268320 30.44 30.44 84712268320
20 휴림로봇 090710 19 2815 2 30 1.08 32305566 90793504 109623165 32305566 1.08 35.58 29.47 29.47 93467589190 30.29 30.29 93467589190
21 오킨스전자 080580 20 6820 2 650 10.53 5164044 356255 17679298 5164044 10.53 1449.54 29.21 29.21 35835008370 29.72 29.72 35835008370
22 PLUS 코스피 227830 21 27630 2 430 1.58 72486 287 250000 72486 1.58 9999.99 28.99 28.99 1996782020 28.91 28.91 1996782020
23 라온테크 232680 22 10940 2 630 6.11 3404756 4714652 12534234 3404756 6.11 72.22 27.16 27.16 37912738760 27.65 27.65 37912738760
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5625 5 -100 -1.75 823516 789149 3000000 823516 -1.75 104.35 27.45 27.45 4641450535 27.50 27.50 4641450535
25 LS네트웍스 000680 24 4985 2 635 14.60 20303978 10336310 78803016 20303978 14.60 196.43 25.77 25.77 104848880290 26.69 26.69 104848880290
26 KODEX 200선물인버스2X 252670 25 2080 5 -95 -4.37 149278525 102387304 570300000 149278525 -4.37 145.80 26.18 26.18 313877077465 26.46 26.46 313877077465
27 GST 083450 26 21400 2 2340 12.28 4768141 485854 18430000 4768141 12.28 981.39 25.87 25.87 103353194750 26.21 26.21 103353194750
28 RISE 2차전지TOP10인버스(합성) 465350 27 33365 5 -1505 -4.32 881433 258829 3525000 881433 -4.32 340.55 25.01 25.01 29586266435 25.16 25.16 29586266435
29 덕성 004830 28 8240 2 660 8.71 3914507 485870 15680000 3914507 8.71 805.67 24.96 24.96 32297590670 25.00 25.00 32297590670
30 티엘비 356860 29 22350 2 400 1.82 2258783 1995249 9832630 2258783 1.82 113.21 22.97 22.97 52802566900 24.03 24.03 52802566900
31 대화제약 067080 30 12920 2 2370 22.46 4476186 473293 18616650 4476186 22.46 945.75 24.04 24.04 57542597550 23.92 23.92 57542597550

31
top30/20250219/top30-atvtr-20250219-131002.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
아이에스티이,212710,1,22150,2,4330,24.30,16344278,3664308,8999478,16344278,24.30,446.04,181.61,181.61,336196954270,168.66,168.66,336196954270
TIGER 미국소비트렌드액티브,0015K0,2,9985,5,-10,-0.10,671972,749888,1000000,671972,-0.10,89.61,67.20,67.20,6720332885,67.30,67.30,6720332885
씨앤지하이테크,264660,3,18460,2,2170,13.32,5866581,1040729,9627896,5866581,13.32,563.70,60.93,60.93,112119402020,63.08,63.08,112119402020
동국생명과학,303810,4,15400,2,70,0.46,9460284,26981196,15992070,9460284,0.46,35.06,59.16,59.16,147022126720,59.70,59.70,147022126720
한빛레이저,452190,5,6380,2,300,4.93,13395370,1702500,23162757,13395370,4.93,786.81,57.83,57.83,87915442580,59.49,59.49,87915442580
삼성공조,006660,6,13930,2,1480,11.89,4214954,165879,8126314,4214954,11.89,2540.98,51.87,51.87,58204268740,51.42,51.42,58204268740
클리노믹스,352770,7,465,2,95,25.68,19415051,15911038,38886113,19415051,25.68,122.02,49.93,49.93,8627404124,47.71,47.71,8627404124
버넥트,438700,8,5560,2,230,4.32,4539932,217837,11144890,4539932,4.32,2084.10,40.74,40.74,27596580180,44.54,44.54,27596580180
오름테라퓨틱,475830,9,38400,2,1650,4.49,9335884,10025997,20929118,9335884,4.49,93.12,44.61,44.61,352224141850,43.83,43.83,352224141850
피아이이,452450,10,13600,2,830,6.50,15336201,26140408,35826000,15336201,6.50,58.67,42.81,42.81,212799310680,43.68,43.68,212799310680
유일로보틱스,388720,11,70600,2,5600,8.62,4711367,3622090,11453434,4711367,8.62,130.07,41.13,41.13,347039163800,42.92,42.92,347039163800
동방메디컬,240550,12,12110,2,1300,12.03,8644586,5339701,20586940,8644586,12.03,161.89,41.99,41.99,104782530300,42.03,42.03,104782530300
토마토시스템,393210,13,6320,2,300,4.98,6385915,2302022,15614544,6385915,4.98,277.40,40.90,40.90,40370988320,40.91,40.91,40370988320
덕성우,004835,14,14130,2,2670,23.30,571982,77710,1392000,571982,23.30,736.05,41.09,41.09,7845595700,39.89,39.89,7845595700
쓰리에이로직스,177900,15,9320,3,0,0.00,3439105,18216860,9286800,3439105,0.00,18.88,37.03,37.03,32478433780,37.52,37.52,32478433780
ACE 포스코그룹포커스,469170,16,4645,2,415,9.81,2912121,291668,7900000,2912121,9.81,998.44,36.86,36.86,13352631990,36.39,36.39,13352631990
SOL 전고체배터리&실리콘음극재,0005D0,17,12370,2,350,2.91,301711,351032,900000,301711,2.91,85.95,33.52,33.52,3711794005,33.34,33.34,3711794005
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9425,5,-105,-1.10,177975,170270,550000,177975,-1.10,104.53,32.36,32.36,1676711670,32.35,32.35,1676711670
지엔씨에너지,119850,19,16850,2,550,3.37,4863603,2794345,16448909,4863603,3.37,174.05,29.57,29.57,85160165150,30.73,30.73,85160165150
휴림로봇,090710,20,2815,2,30,1.08,32560598,90793504,109623165,32560598,1.08,35.86,29.70,29.70,94185278170,30.52,30.52,94185278170
오킨스전자,080580,21,6800,2,630,10.21,5184909,356255,17679298,5184909,10.21,1455.39,29.33,29.33,35977092150,29.93,29.93,35977092150
PLUS 코스피,227830,22,27680,2,480,1.76,72487,287,250000,72487,1.76,9999.99,28.99,28.99,1996809700,28.86,28.86,1996809700
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5615,5,-110,-1.92,847940,789149,3000000,847940,-1.92,107.45,28.26,28.26,4778713395,28.37,28.37,4778713395
라온테크,232680,24,10980,2,670,6.50,3461598,4714652,12534234,3461598,6.50,73.42,27.62,27.62,38537497690,28.00,28.00,38537497690
LS네트웍스,000680,25,4940,2,590,13.56,20682235,10336310,78803016,20682235,13.56,200.09,26.25,26.25,106722658700,27.41,27.41,106722658700
KODEX 200선물인버스2X,252670,26,2080,5,-95,-4.37,153668823,102387304,570300000,153668823,-4.37,150.09,26.95,26.95,322987614155,27.23,27.23,322987614155
GST,083450,27,21150,2,2090,10.97,4797832,485854,18430000,4797832,10.97,987.50,26.03,26.03,103984392700,26.68,26.68,103984392700
대화제약,067080,28,12480,2,1930,18.29,4673135,473293,18616650,4673135,18.29,987.37,25.10,25.10,60037652990,25.84,25.84,60037652990
RISE 2차전지TOP10인버스(합성),465350,29,33365,5,-1505,-4.32,893502,258829,3525000,893502,-4.32,345.21,25.35,25.35,29988509985,25.50,25.50,29988509985
덕성,004830,30,8270,2,690,9.10,3946933,485870,15680000,3946933,9.10,812.34,25.17,25.17,32565597910,25.11,25.11,32565597910
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22150 2 4330 24.30 16344278 3664308 8999478 16344278 24.30 446.04 181.61 181.61 336196954270 168.66 168.66 336196954270
3 TIGER 미국소비트렌드액티브 0015K0 2 9985 5 -10 -0.10 671972 749888 1000000 671972 -0.10 89.61 67.20 67.20 6720332885 67.30 67.30 6720332885
4 씨앤지하이테크 264660 3 18460 2 2170 13.32 5866581 1040729 9627896 5866581 13.32 563.70 60.93 60.93 112119402020 63.08 63.08 112119402020
5 동국생명과학 303810 4 15400 2 70 0.46 9460284 26981196 15992070 9460284 0.46 35.06 59.16 59.16 147022126720 59.70 59.70 147022126720
6 한빛레이저 452190 5 6380 2 300 4.93 13395370 1702500 23162757 13395370 4.93 786.81 57.83 57.83 87915442580 59.49 59.49 87915442580
7 삼성공조 006660 6 13930 2 1480 11.89 4214954 165879 8126314 4214954 11.89 2540.98 51.87 51.87 58204268740 51.42 51.42 58204268740
8 클리노믹스 352770 7 465 2 95 25.68 19415051 15911038 38886113 19415051 25.68 122.02 49.93 49.93 8627404124 47.71 47.71 8627404124
9 버넥트 438700 8 5560 2 230 4.32 4539932 217837 11144890 4539932 4.32 2084.10 40.74 40.74 27596580180 44.54 44.54 27596580180
10 오름테라퓨틱 475830 9 38400 2 1650 4.49 9335884 10025997 20929118 9335884 4.49 93.12 44.61 44.61 352224141850 43.83 43.83 352224141850
11 피아이이 452450 10 13600 2 830 6.50 15336201 26140408 35826000 15336201 6.50 58.67 42.81 42.81 212799310680 43.68 43.68 212799310680
12 유일로보틱스 388720 11 70600 2 5600 8.62 4711367 3622090 11453434 4711367 8.62 130.07 41.13 41.13 347039163800 42.92 42.92 347039163800
13 동방메디컬 240550 12 12110 2 1300 12.03 8644586 5339701 20586940 8644586 12.03 161.89 41.99 41.99 104782530300 42.03 42.03 104782530300
14 토마토시스템 393210 13 6320 2 300 4.98 6385915 2302022 15614544 6385915 4.98 277.40 40.90 40.90 40370988320 40.91 40.91 40370988320
15 덕성우 004835 14 14130 2 2670 23.30 571982 77710 1392000 571982 23.30 736.05 41.09 41.09 7845595700 39.89 39.89 7845595700
16 쓰리에이로직스 177900 15 9320 3 0 0.00 3439105 18216860 9286800 3439105 0.00 18.88 37.03 37.03 32478433780 37.52 37.52 32478433780
17 ACE 포스코그룹포커스 469170 16 4645 2 415 9.81 2912121 291668 7900000 2912121 9.81 998.44 36.86 36.86 13352631990 36.39 36.39 13352631990
18 SOL 전고체배터리&실리콘음극재 0005D0 17 12370 2 350 2.91 301711 351032 900000 301711 2.91 85.95 33.52 33.52 3711794005 33.34 33.34 3711794005
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9425 5 -105 -1.10 177975 170270 550000 177975 -1.10 104.53 32.36 32.36 1676711670 32.35 32.35 1676711670
20 지엔씨에너지 119850 19 16850 2 550 3.37 4863603 2794345 16448909 4863603 3.37 174.05 29.57 29.57 85160165150 30.73 30.73 85160165150
21 휴림로봇 090710 20 2815 2 30 1.08 32560598 90793504 109623165 32560598 1.08 35.86 29.70 29.70 94185278170 30.52 30.52 94185278170
22 오킨스전자 080580 21 6800 2 630 10.21 5184909 356255 17679298 5184909 10.21 1455.39 29.33 29.33 35977092150 29.93 29.93 35977092150
23 PLUS 코스피 227830 22 27680 2 480 1.76 72487 287 250000 72487 1.76 9999.99 28.99 28.99 1996809700 28.86 28.86 1996809700
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5615 5 -110 -1.92 847940 789149 3000000 847940 -1.92 107.45 28.26 28.26 4778713395 28.37 28.37 4778713395
25 라온테크 232680 24 10980 2 670 6.50 3461598 4714652 12534234 3461598 6.50 73.42 27.62 27.62 38537497690 28.00 28.00 38537497690
26 LS네트웍스 000680 25 4940 2 590 13.56 20682235 10336310 78803016 20682235 13.56 200.09 26.25 26.25 106722658700 27.41 27.41 106722658700
27 KODEX 200선물인버스2X 252670 26 2080 5 -95 -4.37 153668823 102387304 570300000 153668823 -4.37 150.09 26.95 26.95 322987614155 27.23 27.23 322987614155
28 GST 083450 27 21150 2 2090 10.97 4797832 485854 18430000 4797832 10.97 987.50 26.03 26.03 103984392700 26.68 26.68 103984392700
29 대화제약 067080 28 12480 2 1930 18.29 4673135 473293 18616650 4673135 18.29 987.37 25.10 25.10 60037652990 25.84 25.84 60037652990
30 RISE 2차전지TOP10인버스(합성) 465350 29 33365 5 -1505 -4.32 893502 258829 3525000 893502 -4.32 345.21 25.35 25.35 29988509985 25.50 25.50 29988509985
31 덕성 004830 30 8270 2 690 9.10 3946933 485870 15680000 3946933 9.10 812.34 25.17 25.17 32565597910 25.11 25.11 32565597910

31
top30/20250219/top30-atvtr-20250219-132002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이에스티이,212710,1,22500,2,4680,26.26,16815795,3664308,8999478,16815795,26.26,458.91,186.85,186.85,346760575620,171.25,171.25,346760575620
TIGER 미국소비트렌드액티브,0015K0,2,9985,5,-10,-0.10,677000,749888,1000000,677000,-0.10,90.28,67.70,67.70,6770527315,67.81,67.81,6770527315
씨앤지하이테크,264660,3,18370,2,2080,12.77,5983308,1040729,9627896,5983308,12.77,574.92,62.15,62.15,114261675950,64.60,64.60,114261675950
한빛레이저,452190,4,6320,2,240,3.95,13729860,1702500,23162757,13729860,3.95,806.45,59.28,59.28,90035078470,61.50,61.50,90035078470
동국생명과학,303810,5,15370,2,40,0.26,9555934,26981196,15992070,9555934,0.26,35.42,59.75,59.75,148493701280,60.41,60.41,148493701280
삼성공조,006660,6,13800,2,1350,10.84,4322096,165879,8126314,4322096,10.84,2605.57,53.19,53.19,59687963320,53.22,53.22,59687963320
클리노믹스,352770,7,471,2,101,27.30,19718073,15911038,38886113,19718073,27.30,123.93,50.71,50.71,8768527744,47.88,47.88,8768527744
오름테라퓨틱,475830,8,37950,2,1200,3.27,9730074,10025997,20929118,9730074,3.27,97.05,46.49,46.49,367484163600,46.27,46.27,367484163600
피아이이,452450,9,13310,2,540,4.23,15663526,26140408,35826000,15663526,4.23,59.92,43.72,43.72,217201882620,45.55,45.55,217201882620
버넥트,438700,10,5560,2,230,4.32,4592053,217837,11144890,4592053,4.32,2108.02,41.20,41.20,27885890360,45.00,45.00,27885890360
동방메디컬,240550,11,12030,2,1220,11.29,8859237,5339701,20586940,8859237,11.29,165.91,43.03,43.03,107366953630,43.35,43.35,107366953630
유일로보틱스,388720,12,70800,2,5800,8.92,4726807,3622090,11453434,4726807,8.92,130.50,41.27,41.27,348127960800,42.93,42.93,348127960800
토마토시스템,393210,13,6360,2,340,5.65,6526707,2302022,15614544,6526707,5.65,283.52,41.80,41.80,41265360510,41.55,41.55,41265360510
쓰리에이로직스,177900,14,9270,5,-50,-0.54,3704349,18216860,9286800,3704349,-0.54,20.33,39.89,39.89,34939844510,40.59,40.59,34939844510
덕성우,004835,15,14130,2,2670,23.30,577673,77710,1392000,577673,23.30,743.37,41.50,41.50,7925779490,40.30,40.30,7925779490
ACE 포스코그룹포커스,469170,16,4630,2,400,9.46,2956003,291668,7900000,2956003,9.46,1013.48,37.42,37.42,13556614605,37.06,37.06,13556614605
SOL 전고체배터리&실리콘음극재,0005D0,17,12370,2,350,2.91,304752,351032,900000,304752,2.91,86.82,33.86,33.86,3749429025,33.68,33.68,3749429025
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9425,5,-105,-1.10,177975,170270,550000,177975,-1.10,104.53,32.36,32.36,1676711670,32.35,32.35,1676711670
지엔씨에너지,119850,19,16750,2,450,2.76,4887620,2794345,16448909,4887620,2.76,174.91,29.71,29.71,85563463170,31.06,31.06,85563463170
휴림로봇,090710,20,2800,2,15,0.54,32957256,90793504,109623165,32957256,0.54,36.30,30.06,30.06,95299739285,31.05,31.05,95299739285
오킨스전자,080580,21,6810,2,640,10.37,5196727,356255,17679298,5196727,10.37,1458.71,29.39,29.39,36057618230,29.95,29.95,36057618230
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,5620,5,-105,-1.83,869883,789149,3000000,869883,-1.83,110.23,29.00,29.00,4901911730,29.07,29.07,4901911730
PLUS 코스피,227830,23,27680,2,480,1.76,72487,287,250000,72487,1.76,9999.99,28.99,28.99,1996809700,28.86,28.86,1996809700
라온테크,232680,24,10900,2,590,5.72,3490448,4714652,12534234,3490448,5.72,74.03,27.85,27.85,38853032160,28.44,28.44,38853032160
LS네트웍스,000680,25,4920,2,570,13.10,20826713,10336310,78803016,20826713,13.10,201.49,26.43,26.43,107436890100,27.71,27.71,107436890100
KODEX 200선물인버스2X,252670,26,2080,5,-95,-4.37,154631072,102387304,570300000,154631072,-4.37,151.03,27.11,27.11,324984882450,27.40,27.40,324984882450
GST,083450,27,21050,2,1990,10.44,4865534,485854,18430000,4865534,10.44,1001.44,26.40,26.40,105411769500,27.17,27.17,105411769500
대화제약,067080,28,12480,2,1930,18.29,4784653,473293,18616650,4784653,18.29,1010.93,25.70,25.70,61424587630,26.44,26.44,61424587630
RISE 2차전지TOP10인버스(합성),465350,29,33320,5,-1550,-4.45,898151,258829,3525000,898151,-4.45,347.01,25.48,25.48,30143551190,25.66,25.66,30143551190
덕성,004830,30,8230,2,650,8.58,3966560,485870,15680000,3966560,8.58,816.38,25.30,25.30,32727138720,25.36,25.36,32727138720
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22500 2 4680 26.26 16815795 3664308 8999478 16815795 26.26 458.91 186.85 186.85 346760575620 171.25 171.25 346760575620
3 TIGER 미국소비트렌드액티브 0015K0 2 9985 5 -10 -0.10 677000 749888 1000000 677000 -0.10 90.28 67.70 67.70 6770527315 67.81 67.81 6770527315
4 씨앤지하이테크 264660 3 18370 2 2080 12.77 5983308 1040729 9627896 5983308 12.77 574.92 62.15 62.15 114261675950 64.60 64.60 114261675950
5 한빛레이저 452190 4 6320 2 240 3.95 13729860 1702500 23162757 13729860 3.95 806.45 59.28 59.28 90035078470 61.50 61.50 90035078470
6 동국생명과학 303810 5 15370 2 40 0.26 9555934 26981196 15992070 9555934 0.26 35.42 59.75 59.75 148493701280 60.41 60.41 148493701280
7 삼성공조 006660 6 13800 2 1350 10.84 4322096 165879 8126314 4322096 10.84 2605.57 53.19 53.19 59687963320 53.22 53.22 59687963320
8 클리노믹스 352770 7 471 2 101 27.30 19718073 15911038 38886113 19718073 27.30 123.93 50.71 50.71 8768527744 47.88 47.88 8768527744
9 오름테라퓨틱 475830 8 37950 2 1200 3.27 9730074 10025997 20929118 9730074 3.27 97.05 46.49 46.49 367484163600 46.27 46.27 367484163600
10 피아이이 452450 9 13310 2 540 4.23 15663526 26140408 35826000 15663526 4.23 59.92 43.72 43.72 217201882620 45.55 45.55 217201882620
11 버넥트 438700 10 5560 2 230 4.32 4592053 217837 11144890 4592053 4.32 2108.02 41.20 41.20 27885890360 45.00 45.00 27885890360
12 동방메디컬 240550 11 12030 2 1220 11.29 8859237 5339701 20586940 8859237 11.29 165.91 43.03 43.03 107366953630 43.35 43.35 107366953630
13 유일로보틱스 388720 12 70800 2 5800 8.92 4726807 3622090 11453434 4726807 8.92 130.50 41.27 41.27 348127960800 42.93 42.93 348127960800
14 토마토시스템 393210 13 6360 2 340 5.65 6526707 2302022 15614544 6526707 5.65 283.52 41.80 41.80 41265360510 41.55 41.55 41265360510
15 쓰리에이로직스 177900 14 9270 5 -50 -0.54 3704349 18216860 9286800 3704349 -0.54 20.33 39.89 39.89 34939844510 40.59 40.59 34939844510
16 덕성우 004835 15 14130 2 2670 23.30 577673 77710 1392000 577673 23.30 743.37 41.50 41.50 7925779490 40.30 40.30 7925779490
17 ACE 포스코그룹포커스 469170 16 4630 2 400 9.46 2956003 291668 7900000 2956003 9.46 1013.48 37.42 37.42 13556614605 37.06 37.06 13556614605
18 SOL 전고체배터리&실리콘음극재 0005D0 17 12370 2 350 2.91 304752 351032 900000 304752 2.91 86.82 33.86 33.86 3749429025 33.68 33.68 3749429025
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9425 5 -105 -1.10 177975 170270 550000 177975 -1.10 104.53 32.36 32.36 1676711670 32.35 32.35 1676711670
20 지엔씨에너지 119850 19 16750 2 450 2.76 4887620 2794345 16448909 4887620 2.76 174.91 29.71 29.71 85563463170 31.06 31.06 85563463170
21 휴림로봇 090710 20 2800 2 15 0.54 32957256 90793504 109623165 32957256 0.54 36.30 30.06 30.06 95299739285 31.05 31.05 95299739285
22 오킨스전자 080580 21 6810 2 640 10.37 5196727 356255 17679298 5196727 10.37 1458.71 29.39 29.39 36057618230 29.95 29.95 36057618230
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 5620 5 -105 -1.83 869883 789149 3000000 869883 -1.83 110.23 29.00 29.00 4901911730 29.07 29.07 4901911730
24 PLUS 코스피 227830 23 27680 2 480 1.76 72487 287 250000 72487 1.76 9999.99 28.99 28.99 1996809700 28.86 28.86 1996809700
25 라온테크 232680 24 10900 2 590 5.72 3490448 4714652 12534234 3490448 5.72 74.03 27.85 27.85 38853032160 28.44 28.44 38853032160
26 LS네트웍스 000680 25 4920 2 570 13.10 20826713 10336310 78803016 20826713 13.10 201.49 26.43 26.43 107436890100 27.71 27.71 107436890100
27 KODEX 200선물인버스2X 252670 26 2080 5 -95 -4.37 154631072 102387304 570300000 154631072 -4.37 151.03 27.11 27.11 324984882450 27.40 27.40 324984882450
28 GST 083450 27 21050 2 1990 10.44 4865534 485854 18430000 4865534 10.44 1001.44 26.40 26.40 105411769500 27.17 27.17 105411769500
29 대화제약 067080 28 12480 2 1930 18.29 4784653 473293 18616650 4784653 18.29 1010.93 25.70 25.70 61424587630 26.44 26.44 61424587630
30 RISE 2차전지TOP10인버스(합성) 465350 29 33320 5 -1550 -4.45 898151 258829 3525000 898151 -4.45 347.01 25.48 25.48 30143551190 25.66 25.66 30143551190
31 덕성 004830 30 8230 2 650 8.58 3966560 485870 15680000 3966560 8.58 816.38 25.30 25.30 32727138720 25.36 25.36 32727138720

31
top30/20250219/top30-atvtr-20250219-133002.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
아이에스티이,212710,1,22000,2,4180,23.46,17105740,3664308,8999478,17105740,23.46,466.82,190.07,190.07,353207077720,178.40,178.40,353207077720
TIGER 미국소비트렌드액티브,0015K0,2,9990,5,-5,-0.05,684565,749888,1000000,684565,-0.05,91.29,68.46,68.46,6846074160,68.53,68.53,6846074160
씨앤지하이테크,264660,3,18170,2,1880,11.54,6042854,1040729,9627896,6042854,11.54,580.64,62.76,62.76,115347241850,65.94,65.94,115347241850
한빛레이저,452190,4,6330,2,250,4.11,13882374,1702500,23162757,13882374,4.11,815.41,59.93,59.93,90997141690,62.06,62.06,90997141690
동국생명과학,303810,5,15330,3,0,0.00,9611917,26981196,15992070,9611917,0.00,35.62,60.10,60.10,149351232050,60.92,60.92,149351232050
삼성공조,006660,6,13730,2,1280,10.28,4441599,165879,8126314,4441599,10.28,2677.61,54.66,54.66,61327642170,54.97,54.97,61327642170
클리노믹스,352770,7,468,2,98,26.49,19963808,15911038,38886113,19963808,26.49,125.47,51.34,51.34,8883856966,48.82,48.82,8883856966
피아이이,452450,8,13190,2,420,3.29,16102080,26140408,35826000,16102080,3.29,61.60,44.95,44.95,223008463270,47.19,47.19,223008463270
오름테라퓨틱,475830,9,39000,2,2250,6.12,10038316,10025997,20929118,10038316,6.12,100.12,47.96,47.96,379458616400,46.49,46.49,379458616400
버넥트,438700,10,5600,2,270,5.07,4620823,217837,11144890,4620823,5.07,2121.23,41.46,41.46,28046016970,44.94,44.94,28046016970
동방메디컬,240550,11,11960,2,1150,10.64,8972307,5339701,20586940,8972307,10.64,168.03,43.58,43.58,108724782760,44.16,44.16,108724782760
유일로보틱스,388720,12,70400,2,5400,8.31,4757247,3622090,11453434,4757247,8.31,131.34,41.54,41.54,350282436000,43.44,43.44,350282436000
토마토시스템,393210,13,6460,2,440,7.31,6731365,2302022,15614544,6731365,7.31,292.41,43.11,43.11,42576142160,42.21,42.21,42576142160
쓰리에이로직스,177900,14,9200,5,-120,-1.29,3798871,18216860,9286800,3798871,-1.29,20.85,40.91,40.91,35814481060,41.92,41.92,35814481060
덕성우,004835,15,14030,2,2570,22.43,581067,77710,1392000,581067,22.43,747.74,41.74,41.74,7973644550,40.83,40.83,7973644550
ACE 포스코그룹포커스,469170,16,4645,2,415,9.81,2969079,291668,7900000,2969079,9.81,1017.97,37.58,37.58,13617226900,37.11,37.11,13617226900
SOL 전고체배터리&실리콘음극재,0005D0,17,12395,2,375,3.12,308971,351032,900000,308971,3.12,88.02,34.33,34.33,3801640540,34.08,34.08,3801640540
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9435,5,-95,-1.00,178142,170270,550000,178142,-1.00,104.62,32.39,32.39,1678286915,32.34,32.34,1678286915
휴림로봇,090710,19,2795,2,10,0.36,33514404,90793504,109623165,33514404,0.36,36.91,30.57,30.57,96856868575,31.61,31.61,96856868575
지엔씨에너지,119850,20,16930,2,630,3.87,4913484,2794345,16448909,4913484,3.87,175.84,29.87,29.87,85997867470,30.88,30.88,85997867470
오킨스전자,080580,21,6810,2,640,10.37,5209810,356255,17679298,5209810,10.37,1462.38,29.47,29.47,36146646020,30.02,30.02,36146646020
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,5620,5,-105,-1.83,873449,789149,3000000,873449,-1.83,110.68,29.11,29.11,4921952650,29.19,29.19,4921952650
라온테크,232680,23,10800,2,490,4.75,3548695,4714652,12534234,3548695,4.75,75.27,28.31,28.31,39486399400,29.17,29.17,39486399400
PLUS 코스피,227830,24,27690,2,490,1.80,72488,287,250000,72488,1.80,9999.99,29.00,29.00,1996837390,28.85,28.85,1996837390
KODEX 200선물인버스2X,252670,25,2075,5,-100,-4.60,158429881,102387304,570300000,158429881,-4.60,154.74,27.78,27.78,332853563565,28.13,28.13,332853563565
LS네트웍스,000680,26,4965,2,615,14.14,21053848,10336310,78803016,21053848,14.14,203.69,26.72,26.72,108556857835,27.75,27.75,108556857835
대화제약,067080,27,12290,2,1740,16.49,4884316,473293,18616650,4884316,16.49,1031.99,26.24,26.24,62659626420,27.39,27.39,62659626420
GST,083450,28,21200,2,2140,11.23,4884202,485854,18430000,4884202,11.23,1005.28,26.50,26.50,105807288800,27.08,27.08,105807288800
RISE 2차전지TOP10인버스(합성),465350,29,33290,5,-1580,-4.53,903448,258829,3525000,903448,-4.53,349.05,25.63,25.63,30319958265,25.84,25.84,30319958265
덕성,004830,30,8230,2,650,8.58,3980414,485870,15680000,3980414,8.58,819.23,25.39,25.39,32840937350,25.45,25.45,32840937350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22000 2 4180 23.46 17105740 3664308 8999478 17105740 23.46 466.82 190.07 190.07 353207077720 178.40 178.40 353207077720
3 TIGER 미국소비트렌드액티브 0015K0 2 9990 5 -5 -0.05 684565 749888 1000000 684565 -0.05 91.29 68.46 68.46 6846074160 68.53 68.53 6846074160
4 씨앤지하이테크 264660 3 18170 2 1880 11.54 6042854 1040729 9627896 6042854 11.54 580.64 62.76 62.76 115347241850 65.94 65.94 115347241850
5 한빛레이저 452190 4 6330 2 250 4.11 13882374 1702500 23162757 13882374 4.11 815.41 59.93 59.93 90997141690 62.06 62.06 90997141690
6 동국생명과학 303810 5 15330 3 0 0.00 9611917 26981196 15992070 9611917 0.00 35.62 60.10 60.10 149351232050 60.92 60.92 149351232050
7 삼성공조 006660 6 13730 2 1280 10.28 4441599 165879 8126314 4441599 10.28 2677.61 54.66 54.66 61327642170 54.97 54.97 61327642170
8 클리노믹스 352770 7 468 2 98 26.49 19963808 15911038 38886113 19963808 26.49 125.47 51.34 51.34 8883856966 48.82 48.82 8883856966
9 피아이이 452450 8 13190 2 420 3.29 16102080 26140408 35826000 16102080 3.29 61.60 44.95 44.95 223008463270 47.19 47.19 223008463270
10 오름테라퓨틱 475830 9 39000 2 2250 6.12 10038316 10025997 20929118 10038316 6.12 100.12 47.96 47.96 379458616400 46.49 46.49 379458616400
11 버넥트 438700 10 5600 2 270 5.07 4620823 217837 11144890 4620823 5.07 2121.23 41.46 41.46 28046016970 44.94 44.94 28046016970
12 동방메디컬 240550 11 11960 2 1150 10.64 8972307 5339701 20586940 8972307 10.64 168.03 43.58 43.58 108724782760 44.16 44.16 108724782760
13 유일로보틱스 388720 12 70400 2 5400 8.31 4757247 3622090 11453434 4757247 8.31 131.34 41.54 41.54 350282436000 43.44 43.44 350282436000
14 토마토시스템 393210 13 6460 2 440 7.31 6731365 2302022 15614544 6731365 7.31 292.41 43.11 43.11 42576142160 42.21 42.21 42576142160
15 쓰리에이로직스 177900 14 9200 5 -120 -1.29 3798871 18216860 9286800 3798871 -1.29 20.85 40.91 40.91 35814481060 41.92 41.92 35814481060
16 덕성우 004835 15 14030 2 2570 22.43 581067 77710 1392000 581067 22.43 747.74 41.74 41.74 7973644550 40.83 40.83 7973644550
17 ACE 포스코그룹포커스 469170 16 4645 2 415 9.81 2969079 291668 7900000 2969079 9.81 1017.97 37.58 37.58 13617226900 37.11 37.11 13617226900
18 SOL 전고체배터리&실리콘음극재 0005D0 17 12395 2 375 3.12 308971 351032 900000 308971 3.12 88.02 34.33 34.33 3801640540 34.08 34.08 3801640540
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9435 5 -95 -1.00 178142 170270 550000 178142 -1.00 104.62 32.39 32.39 1678286915 32.34 32.34 1678286915
20 휴림로봇 090710 19 2795 2 10 0.36 33514404 90793504 109623165 33514404 0.36 36.91 30.57 30.57 96856868575 31.61 31.61 96856868575
21 지엔씨에너지 119850 20 16930 2 630 3.87 4913484 2794345 16448909 4913484 3.87 175.84 29.87 29.87 85997867470 30.88 30.88 85997867470
22 오킨스전자 080580 21 6810 2 640 10.37 5209810 356255 17679298 5209810 10.37 1462.38 29.47 29.47 36146646020 30.02 30.02 36146646020
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 5620 5 -105 -1.83 873449 789149 3000000 873449 -1.83 110.68 29.11 29.11 4921952650 29.19 29.19 4921952650
24 라온테크 232680 23 10800 2 490 4.75 3548695 4714652 12534234 3548695 4.75 75.27 28.31 28.31 39486399400 29.17 29.17 39486399400
25 PLUS 코스피 227830 24 27690 2 490 1.80 72488 287 250000 72488 1.80 9999.99 29.00 29.00 1996837390 28.85 28.85 1996837390
26 KODEX 200선물인버스2X 252670 25 2075 5 -100 -4.60 158429881 102387304 570300000 158429881 -4.60 154.74 27.78 27.78 332853563565 28.13 28.13 332853563565
27 LS네트웍스 000680 26 4965 2 615 14.14 21053848 10336310 78803016 21053848 14.14 203.69 26.72 26.72 108556857835 27.75 27.75 108556857835
28 대화제약 067080 27 12290 2 1740 16.49 4884316 473293 18616650 4884316 16.49 1031.99 26.24 26.24 62659626420 27.39 27.39 62659626420
29 GST 083450 28 21200 2 2140 11.23 4884202 485854 18430000 4884202 11.23 1005.28 26.50 26.50 105807288800 27.08 27.08 105807288800
30 RISE 2차전지TOP10인버스(합성) 465350 29 33290 5 -1580 -4.53 903448 258829 3525000 903448 -4.53 349.05 25.63 25.63 30319958265 25.84 25.84 30319958265
31 덕성 004830 30 8230 2 650 8.58 3980414 485870 15680000 3980414 8.58 819.23 25.39 25.39 32840937350 25.45 25.45 32840937350

31
top30/20250219/top30-atvtr-20250219-134002.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
아이에스티이,212710,1,22150,2,4330,24.30,17429527,3664308,8999478,17429527,24.30,475.66,193.67,193.67,360321787820,180.76,180.76,360321787820
TIGER 미국소비트렌드액티브,0015K0,2,9995,3,0,0.00,691598,749888,1000000,691598,0.00,92.23,69.16,69.16,6916350580,69.20,69.20,6916350580
씨앤지하이테크,264660,3,17770,2,1480,9.09,6182991,1040729,9627896,6182991,9.09,594.10,64.22,64.22,117859023900,68.89,68.89,117859023900
한빛레이저,452190,4,6290,2,210,3.45,14067323,1702500,23162757,14067323,3.45,826.27,60.73,60.73,92161379710,63.26,63.26,92161379710
동국생명과학,303810,5,15300,5,-30,-0.20,9675694,26981196,15992070,9675694,-0.20,35.86,60.50,60.50,150330284380,61.44,61.44,150330284380
삼성공조,006660,6,13680,2,1230,9.88,4487752,165879,8126314,4487752,9.88,2705.44,55.22,55.22,61957193950,55.73,55.73,61957193950
클리노믹스,352770,7,462,2,92,24.86,20153361,15911038,38886113,20153361,24.86,126.66,51.83,51.83,8971541194,49.94,49.94,8971541194
피아이이,452450,8,13260,2,490,3.84,16624062,26140408,35826000,16624062,3.84,63.60,46.40,46.40,229916360020,48.40,48.40,229916360020
오름테라퓨틱,475830,9,38150,2,1400,3.81,10204831,10025997,20929118,10204831,3.81,101.78,48.76,48.76,385879071600,48.33,48.33,385879071600
버넥트,438700,10,5590,2,260,4.88,4655622,217837,11144890,4655622,4.88,2137.20,41.77,41.77,28241698090,45.33,45.33,28241698090
토마토시스템,393210,11,6380,2,360,5.98,6989356,2302022,15614544,6989356,5.98,303.62,44.76,44.76,44232822760,44.40,44.40,44232822760
동방메디컬,240550,12,11990,2,1180,10.92,9022698,5339701,20586940,9022698,10.92,168.97,43.83,43.83,109329298770,44.29,44.29,109329298770
유일로보틱스,388720,13,70100,2,5100,7.85,4814475,3622090,11453434,4814475,7.85,132.92,42.04,42.04,354279333100,44.13,44.13,354279333100
쓰리에이로직스,177900,14,9180,5,-140,-1.50,3887090,18216860,9286800,3887090,-1.50,21.34,41.86,41.86,36624924530,42.96,42.96,36624924530
덕성우,004835,15,13810,2,2350,20.51,590008,77710,1392000,590008,20.51,759.24,42.39,42.39,8098255660,42.13,42.13,8098255660
ACE 포스코그룹포커스,469170,16,4635,2,405,9.57,3039587,291668,7900000,3039587,9.57,1042.14,38.48,38.48,13944418165,38.08,38.08,13944418165
SOL 전고체배터리&실리콘음극재,0005D0,17,12325,2,305,2.54,318302,351032,900000,318302,2.54,90.68,35.37,35.37,3916724865,35.31,35.31,3916724865
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9435,5,-95,-1.00,178142,170270,550000,178142,-1.00,104.62,32.39,32.39,1678286915,32.34,32.34,1678286915
휴림로봇,090710,19,2815,2,30,1.08,33781260,90793504,109623165,33781260,1.08,37.21,30.82,30.82,97605375580,31.63,31.63,97605375580
오킨스전자,080580,20,6650,2,480,7.78,5300350,356255,17679298,5300350,7.78,1487.80,29.98,29.98,36753588200,31.26,31.26,36753588200
지엔씨에너지,119850,21,16960,2,660,4.05,4943299,2794345,16448909,4943299,4.05,176.90,30.05,30.05,86504669870,31.01,31.01,86504669870
라온테크,232680,22,10740,2,430,4.17,3621848,4714652,12534234,3621848,4.17,76.82,28.90,28.90,40271540680,29.92,29.92,40271540680
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5645,5,-80,-1.40,884367,789149,3000000,884367,-1.40,112.07,29.48,29.48,4983497850,29.43,29.43,4983497850
PLUS 코스피,227830,24,27690,2,490,1.80,72488,287,250000,72488,1.80,9999.99,29.00,29.00,1996837390,28.85,28.85,1996837390
KODEX 200선물인버스2X,252670,25,2075,5,-100,-4.60,160499969,102387304,570300000,160499969,-4.60,156.76,28.14,28.14,337146678000,28.49,28.49,337146678000
대화제약,067080,26,12350,2,1800,17.06,5021996,473293,18616650,5021996,17.06,1061.08,26.98,26.98,64345348610,27.99,27.99,64345348610
LS네트웍스,000680,27,4950,2,600,13.79,21155042,10336310,78803016,21155042,13.79,204.67,26.85,26.85,109056005555,27.96,27.96,109056005555
GST,083450,28,21300,2,2240,11.75,4915759,485854,18430000,4915759,11.75,1011.78,26.67,26.67,106475275400,27.12,27.12,106475275400
RISE 2차전지TOP10인버스(합성),465350,29,33410,5,-1460,-4.19,929751,258829,3525000,929751,-4.19,359.21,26.38,26.38,31197297695,26.49,26.49,31197297695
덕성,004830,30,8140,2,560,7.39,4013257,485870,15680000,4013257,7.39,825.99,25.59,25.59,33109006840,25.94,25.94,33109006840
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22150 2 4330 24.30 17429527 3664308 8999478 17429527 24.30 475.66 193.67 193.67 360321787820 180.76 180.76 360321787820
3 TIGER 미국소비트렌드액티브 0015K0 2 9995 3 0 0.00 691598 749888 1000000 691598 0.00 92.23 69.16 69.16 6916350580 69.20 69.20 6916350580
4 씨앤지하이테크 264660 3 17770 2 1480 9.09 6182991 1040729 9627896 6182991 9.09 594.10 64.22 64.22 117859023900 68.89 68.89 117859023900
5 한빛레이저 452190 4 6290 2 210 3.45 14067323 1702500 23162757 14067323 3.45 826.27 60.73 60.73 92161379710 63.26 63.26 92161379710
6 동국생명과학 303810 5 15300 5 -30 -0.20 9675694 26981196 15992070 9675694 -0.20 35.86 60.50 60.50 150330284380 61.44 61.44 150330284380
7 삼성공조 006660 6 13680 2 1230 9.88 4487752 165879 8126314 4487752 9.88 2705.44 55.22 55.22 61957193950 55.73 55.73 61957193950
8 클리노믹스 352770 7 462 2 92 24.86 20153361 15911038 38886113 20153361 24.86 126.66 51.83 51.83 8971541194 49.94 49.94 8971541194
9 피아이이 452450 8 13260 2 490 3.84 16624062 26140408 35826000 16624062 3.84 63.60 46.40 46.40 229916360020 48.40 48.40 229916360020
10 오름테라퓨틱 475830 9 38150 2 1400 3.81 10204831 10025997 20929118 10204831 3.81 101.78 48.76 48.76 385879071600 48.33 48.33 385879071600
11 버넥트 438700 10 5590 2 260 4.88 4655622 217837 11144890 4655622 4.88 2137.20 41.77 41.77 28241698090 45.33 45.33 28241698090
12 토마토시스템 393210 11 6380 2 360 5.98 6989356 2302022 15614544 6989356 5.98 303.62 44.76 44.76 44232822760 44.40 44.40 44232822760
13 동방메디컬 240550 12 11990 2 1180 10.92 9022698 5339701 20586940 9022698 10.92 168.97 43.83 43.83 109329298770 44.29 44.29 109329298770
14 유일로보틱스 388720 13 70100 2 5100 7.85 4814475 3622090 11453434 4814475 7.85 132.92 42.04 42.04 354279333100 44.13 44.13 354279333100
15 쓰리에이로직스 177900 14 9180 5 -140 -1.50 3887090 18216860 9286800 3887090 -1.50 21.34 41.86 41.86 36624924530 42.96 42.96 36624924530
16 덕성우 004835 15 13810 2 2350 20.51 590008 77710 1392000 590008 20.51 759.24 42.39 42.39 8098255660 42.13 42.13 8098255660
17 ACE 포스코그룹포커스 469170 16 4635 2 405 9.57 3039587 291668 7900000 3039587 9.57 1042.14 38.48 38.48 13944418165 38.08 38.08 13944418165
18 SOL 전고체배터리&실리콘음극재 0005D0 17 12325 2 305 2.54 318302 351032 900000 318302 2.54 90.68 35.37 35.37 3916724865 35.31 35.31 3916724865
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9435 5 -95 -1.00 178142 170270 550000 178142 -1.00 104.62 32.39 32.39 1678286915 32.34 32.34 1678286915
20 휴림로봇 090710 19 2815 2 30 1.08 33781260 90793504 109623165 33781260 1.08 37.21 30.82 30.82 97605375580 31.63 31.63 97605375580
21 오킨스전자 080580 20 6650 2 480 7.78 5300350 356255 17679298 5300350 7.78 1487.80 29.98 29.98 36753588200 31.26 31.26 36753588200
22 지엔씨에너지 119850 21 16960 2 660 4.05 4943299 2794345 16448909 4943299 4.05 176.90 30.05 30.05 86504669870 31.01 31.01 86504669870
23 라온테크 232680 22 10740 2 430 4.17 3621848 4714652 12534234 3621848 4.17 76.82 28.90 28.90 40271540680 29.92 29.92 40271540680
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5645 5 -80 -1.40 884367 789149 3000000 884367 -1.40 112.07 29.48 29.48 4983497850 29.43 29.43 4983497850
25 PLUS 코스피 227830 24 27690 2 490 1.80 72488 287 250000 72488 1.80 9999.99 29.00 29.00 1996837390 28.85 28.85 1996837390
26 KODEX 200선물인버스2X 252670 25 2075 5 -100 -4.60 160499969 102387304 570300000 160499969 -4.60 156.76 28.14 28.14 337146678000 28.49 28.49 337146678000
27 대화제약 067080 26 12350 2 1800 17.06 5021996 473293 18616650 5021996 17.06 1061.08 26.98 26.98 64345348610 27.99 27.99 64345348610
28 LS네트웍스 000680 27 4950 2 600 13.79 21155042 10336310 78803016 21155042 13.79 204.67 26.85 26.85 109056005555 27.96 27.96 109056005555
29 GST 083450 28 21300 2 2240 11.75 4915759 485854 18430000 4915759 11.75 1011.78 26.67 26.67 106475275400 27.12 27.12 106475275400
30 RISE 2차전지TOP10인버스(합성) 465350 29 33410 5 -1460 -4.19 929751 258829 3525000 929751 -4.19 359.21 26.38 26.38 31197297695 26.49 26.49 31197297695
31 덕성 004830 30 8140 2 560 7.39 4013257 485870 15680000 4013257 7.39 825.99 25.59 25.59 33109006840 25.94 25.94 33109006840

31
top30/20250219/top30-atvtr-20250219-135002.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
아이에스티이,212710,1,22050,2,4230,23.74,17692425,3664308,8999478,17692425,23.74,482.83,196.59,196.59,366169534070,184.53,184.53,366169534070
씨앤지하이테크,264660,2,17640,2,1350,8.29,6286494,1040729,9627896,6286494,8.29,604.05,65.29,65.29,119697359830,70.48,70.48,119697359830
TIGER 미국소비트렌드액티브,0015K0,3,9995,3,0,0.00,698925,749888,1000000,698925,0.00,93.20,69.89,69.89,6989583895,69.93,69.93,6989583895
한빛레이저,452190,4,6300,2,220,3.62,14171397,1702500,23162757,14171397,3.62,832.39,61.18,61.18,92815557000,63.60,63.60,92815557000
동국생명과학,303810,5,15190,5,-140,-0.91,9751389,26981196,15992070,9751389,-0.91,36.14,60.98,60.98,151486360090,62.36,62.36,151486360090
삼성공조,006660,6,13570,2,1120,9.00,4531722,165879,8126314,4531722,9.00,2731.94,55.77,55.77,62555609600,56.73,56.73,62555609600
오름테라퓨틱,475830,7,37400,2,650,1.77,10386423,10025997,20929118,10386423,1.77,103.59,49.63,49.63,392727499700,50.17,50.17,392727499700
클리노믹스,352770,8,465,2,95,25.68,20279797,15911038,38886113,20279797,25.68,127.46,52.15,52.15,9030105440,49.94,49.94,9030105440
피아이이,452450,9,13250,2,480,3.76,16799007,26140408,35826000,16799007,3.76,64.26,46.89,46.89,232224534960,48.92,48.92,232224534960
동방메디컬,240550,10,11700,2,890,8.23,9258755,5339701,20586940,9258755,8.23,173.39,44.97,44.97,112113677120,46.55,46.55,112113677120
토마토시스템,393210,11,6300,2,280,4.65,7109386,2302022,15614544,7109386,4.65,308.83,45.53,45.53,44989440240,45.73,45.73,44989440240
버넥트,438700,12,5590,2,260,4.88,4674358,217837,11144890,4674358,4.88,2145.81,41.94,41.94,28346874250,45.50,45.50,28346874250
유일로보틱스,388720,13,70800,2,5800,8.92,4842739,3622090,11453434,4842739,8.92,133.70,42.28,42.28,356270085200,43.93,43.93,356270085200
쓰리에이로직스,177900,14,9200,5,-120,-1.29,3921700,18216860,9286800,3921700,-1.29,21.53,42.23,42.23,36942904490,43.24,43.24,36942904490
덕성우,004835,15,13820,2,2360,20.59,597730,77710,1392000,597730,20.59,769.18,42.94,42.94,8204872310,42.65,42.65,8204872310
ACE 포스코그룹포커스,469170,16,4630,2,400,9.46,3148357,291668,7900000,3148357,9.46,1079.43,39.85,39.85,14448248065,39.50,39.50,14448248065
SOL 전고체배터리&실리콘음극재,0005D0,17,12340,2,320,2.66,321796,351032,900000,321796,2.66,91.67,35.76,35.76,3959817560,35.65,35.65,3959817560
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9435,5,-95,-1.00,178147,170270,550000,178147,-1.00,104.63,32.39,32.39,1678334090,32.34,32.34,1678334090
오킨스전자,080580,19,6620,2,450,7.29,5376047,356255,17679298,5376047,7.29,1509.04,30.41,30.41,37256307990,31.83,31.83,37256307990
휴림로봇,090710,20,2835,2,50,1.80,34112847,90793504,109623165,34112847,1.80,37.57,31.12,31.12,98543374585,31.71,31.71,98543374585
지엔씨에너지,119850,21,16930,2,630,3.87,4955864,2794345,16448909,4955864,3.87,177.35,30.13,30.13,86717817250,31.14,31.14,86717817250
라온테크,232680,22,10520,2,210,2.04,3668545,4714652,12534234,3668545,2.04,77.81,29.27,29.27,40767421180,30.92,30.92,40767421180
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5630,5,-95,-1.66,884587,789149,3000000,884587,-1.66,112.09,29.49,29.49,4984736450,29.51,29.51,4984736450
제너셈,217190,24,10750,2,1490,16.09,2752794,2740072,8769174,2752794,16.09,100.46,31.39,31.39,27795757210,29.49,29.49,27795757210
PLUS 코스피,227830,25,27665,2,465,1.71,72489,287,250000,72489,1.71,9999.99,29.00,29.00,1996865055,28.87,28.87,1996865055
대화제약,067080,26,12270,2,1720,16.30,5106163,473293,18616650,5106163,16.30,1078.86,27.43,27.43,65393254370,28.63,28.63,65393254370
KODEX 200선물인버스2X,252670,27,2080,5,-95,-4.37,161027174,102387304,570300000,161027174,-4.37,157.27,28.24,28.24,338241671780,28.51,28.51,338241671780
LS네트웍스,000680,28,4915,2,565,12.99,21232434,10336310,78803016,21232434,12.99,205.42,26.94,26.94,109438051755,28.26,28.26,109438051755
GST,083450,29,21150,2,2090,10.97,4939754,485854,18430000,4939754,10.97,1016.72,26.80,26.80,106985470000,27.45,27.45,106985470000
RISE 2차전지TOP10인버스(합성),465350,30,33395,5,-1475,-4.23,939532,258829,3525000,939532,-4.23,362.99,26.65,26.65,31524334430,26.78,26.78,31524334430
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22050 2 4230 23.74 17692425 3664308 8999478 17692425 23.74 482.83 196.59 196.59 366169534070 184.53 184.53 366169534070
3 씨앤지하이테크 264660 2 17640 2 1350 8.29 6286494 1040729 9627896 6286494 8.29 604.05 65.29 65.29 119697359830 70.48 70.48 119697359830
4 TIGER 미국소비트렌드액티브 0015K0 3 9995 3 0 0.00 698925 749888 1000000 698925 0.00 93.20 69.89 69.89 6989583895 69.93 69.93 6989583895
5 한빛레이저 452190 4 6300 2 220 3.62 14171397 1702500 23162757 14171397 3.62 832.39 61.18 61.18 92815557000 63.60 63.60 92815557000
6 동국생명과학 303810 5 15190 5 -140 -0.91 9751389 26981196 15992070 9751389 -0.91 36.14 60.98 60.98 151486360090 62.36 62.36 151486360090
7 삼성공조 006660 6 13570 2 1120 9.00 4531722 165879 8126314 4531722 9.00 2731.94 55.77 55.77 62555609600 56.73 56.73 62555609600
8 오름테라퓨틱 475830 7 37400 2 650 1.77 10386423 10025997 20929118 10386423 1.77 103.59 49.63 49.63 392727499700 50.17 50.17 392727499700
9 클리노믹스 352770 8 465 2 95 25.68 20279797 15911038 38886113 20279797 25.68 127.46 52.15 52.15 9030105440 49.94 49.94 9030105440
10 피아이이 452450 9 13250 2 480 3.76 16799007 26140408 35826000 16799007 3.76 64.26 46.89 46.89 232224534960 48.92 48.92 232224534960
11 동방메디컬 240550 10 11700 2 890 8.23 9258755 5339701 20586940 9258755 8.23 173.39 44.97 44.97 112113677120 46.55 46.55 112113677120
12 토마토시스템 393210 11 6300 2 280 4.65 7109386 2302022 15614544 7109386 4.65 308.83 45.53 45.53 44989440240 45.73 45.73 44989440240
13 버넥트 438700 12 5590 2 260 4.88 4674358 217837 11144890 4674358 4.88 2145.81 41.94 41.94 28346874250 45.50 45.50 28346874250
14 유일로보틱스 388720 13 70800 2 5800 8.92 4842739 3622090 11453434 4842739 8.92 133.70 42.28 42.28 356270085200 43.93 43.93 356270085200
15 쓰리에이로직스 177900 14 9200 5 -120 -1.29 3921700 18216860 9286800 3921700 -1.29 21.53 42.23 42.23 36942904490 43.24 43.24 36942904490
16 덕성우 004835 15 13820 2 2360 20.59 597730 77710 1392000 597730 20.59 769.18 42.94 42.94 8204872310 42.65 42.65 8204872310
17 ACE 포스코그룹포커스 469170 16 4630 2 400 9.46 3148357 291668 7900000 3148357 9.46 1079.43 39.85 39.85 14448248065 39.50 39.50 14448248065
18 SOL 전고체배터리&실리콘음극재 0005D0 17 12340 2 320 2.66 321796 351032 900000 321796 2.66 91.67 35.76 35.76 3959817560 35.65 35.65 3959817560
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9435 5 -95 -1.00 178147 170270 550000 178147 -1.00 104.63 32.39 32.39 1678334090 32.34 32.34 1678334090
20 오킨스전자 080580 19 6620 2 450 7.29 5376047 356255 17679298 5376047 7.29 1509.04 30.41 30.41 37256307990 31.83 31.83 37256307990
21 휴림로봇 090710 20 2835 2 50 1.80 34112847 90793504 109623165 34112847 1.80 37.57 31.12 31.12 98543374585 31.71 31.71 98543374585
22 지엔씨에너지 119850 21 16930 2 630 3.87 4955864 2794345 16448909 4955864 3.87 177.35 30.13 30.13 86717817250 31.14 31.14 86717817250
23 라온테크 232680 22 10520 2 210 2.04 3668545 4714652 12534234 3668545 2.04 77.81 29.27 29.27 40767421180 30.92 30.92 40767421180
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5630 5 -95 -1.66 884587 789149 3000000 884587 -1.66 112.09 29.49 29.49 4984736450 29.51 29.51 4984736450
25 제너셈 217190 24 10750 2 1490 16.09 2752794 2740072 8769174 2752794 16.09 100.46 31.39 31.39 27795757210 29.49 29.49 27795757210
26 PLUS 코스피 227830 25 27665 2 465 1.71 72489 287 250000 72489 1.71 9999.99 29.00 29.00 1996865055 28.87 28.87 1996865055
27 대화제약 067080 26 12270 2 1720 16.30 5106163 473293 18616650 5106163 16.30 1078.86 27.43 27.43 65393254370 28.63 28.63 65393254370
28 KODEX 200선물인버스2X 252670 27 2080 5 -95 -4.37 161027174 102387304 570300000 161027174 -4.37 157.27 28.24 28.24 338241671780 28.51 28.51 338241671780
29 LS네트웍스 000680 28 4915 2 565 12.99 21232434 10336310 78803016 21232434 12.99 205.42 26.94 26.94 109438051755 28.26 28.26 109438051755
30 GST 083450 29 21150 2 2090 10.97 4939754 485854 18430000 4939754 10.97 1016.72 26.80 26.80 106985470000 27.45 27.45 106985470000
31 RISE 2차전지TOP10인버스(합성) 465350 30 33395 5 -1475 -4.23 939532 258829 3525000 939532 -4.23 362.99 26.65 26.65 31524334430 26.78 26.78 31524334430

31
top30/20250219/top30-atvtr-20250219-140002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이에스티이,212710,1,22300,2,4480,25.14,18061048,3664308,8999478,18061048,25.14,492.89,200.69,200.69,374431322720,186.57,186.57,374431322720
씨앤지하이테크,264660,2,17600,2,1310,8.04,6346822,1040729,9627896,6346822,8.04,609.84,65.92,65.92,120762574170,71.27,71.27,120762574170
TIGER 미국소비트렌드액티브,0015K0,3,9995,3,0,0.00,706572,749888,1000000,706572,0.00,94.22,70.66,70.66,7066015660,70.70,70.70,7066015660
한빛레이저,452190,4,6270,2,190,3.12,14227831,1702500,23162757,14227831,3.12,835.70,61.43,61.43,93170055760,64.15,64.15,93170055760
동국생명과학,303810,5,15210,5,-120,-0.78,9851352,26981196,15992070,9851352,-0.78,36.51,61.60,61.60,152998957610,62.90,62.90,152998957610
삼성공조,006660,6,13530,2,1080,8.67,4595976,165879,8126314,4595976,8.67,2770.68,56.56,56.56,63424298710,57.69,57.69,63424298710
클리노믹스,352770,7,468,2,98,26.49,20531699,15911038,38886113,20531699,26.49,129.04,52.80,52.80,9148142228,50.27,50.27,9148142228
피아이이,452450,8,13160,2,390,3.05,16928681,26140408,35826000,16928681,3.05,64.76,47.25,47.25,233936348990,49.62,49.62,233936348990
오름테라퓨틱,475830,9,38900,2,2150,5.85,10545940,10025997,20929118,10545940,5.85,105.19,50.39,50.39,398829801600,48.99,48.99,398829801600
버넥트,438700,10,5400,2,70,1.31,4770411,217837,11144890,4770411,1.31,2189.90,42.80,42.80,28871609030,47.97,47.97,28871609030
동방메디컬,240550,11,11650,2,840,7.77,9399343,5339701,20586940,9399343,7.77,176.03,45.66,45.66,113752627270,47.43,47.43,113752627270
토마토시스템,393210,12,6290,2,270,4.49,7188820,2302022,15614544,7188820,4.49,312.28,46.04,46.04,45488533330,46.32,46.32,45488533330
유일로보틱스,388720,13,70000,2,5000,7.69,4865121,3622090,11453434,4865121,7.69,134.32,42.48,42.48,357843769800,44.63,44.63,357843769800
쓰리에이로직스,177900,14,9110,5,-210,-2.25,4004400,18216860,9286800,4004400,-2.25,21.98,43.12,43.12,37697710070,44.56,44.56,37697710070
덕성우,004835,15,13610,2,2150,18.76,605834,77710,1392000,605834,18.76,779.61,43.52,43.52,8315714140,43.89,43.89,8315714140
ACE 포스코그룹포커스,469170,16,4640,2,410,9.69,3432081,291668,7900000,3432081,9.69,1176.71,43.44,43.44,15763146810,43.00,43.00,15763146810
제너셈,217190,17,10300,2,1040,11.23,3644969,2740072,8769174,3644969,11.23,133.02,41.57,41.57,37317475540,41.32,41.32,37317475540
SOL 전고체배터리&실리콘음극재,0005D0,18,12380,2,360,3.00,324560,351032,900000,324560,3.00,92.46,36.06,36.06,3994000305,35.85,35.85,3994000305
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9435,5,-95,-1.00,178147,170270,550000,178147,-1.00,104.63,32.39,32.39,1678334090,32.34,32.34,1678334090
휴림로봇,090710,20,2830,2,45,1.62,34597840,90793504,109623165,34597840,1.62,38.11,31.56,31.56,99920807870,32.21,32.21,99920807870
오킨스전자,080580,21,6650,2,480,7.78,5405563,356255,17679298,5405563,7.78,1517.33,30.58,30.58,37452649240,31.86,31.86,37452649240
지엔씨에너지,119850,22,16950,2,650,3.99,4967039,2794345,16448909,4967039,3.99,177.75,30.20,30.20,86908023790,31.17,31.17,86908023790
라온테크,232680,23,10640,2,330,3.20,3687498,4714652,12534234,3687498,3.20,78.21,29.42,29.42,40968217080,30.72,30.72,40968217080
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,5605,5,-120,-2.10,889344,789149,3000000,889344,-2.10,112.70,29.64,29.64,5011445760,29.80,29.80,5011445760
대화제약,067080,25,12250,2,1700,16.11,5178447,473293,18616650,5178447,16.11,1094.13,27.82,27.82,66273768300,29.06,29.06,66273768300
PLUS 코스피,227830,26,27670,2,470,1.73,72490,287,250000,72490,1.73,9999.99,29.00,29.00,1996892725,28.87,28.87,1996892725
KODEX 200선물인버스2X,252670,27,2075,5,-100,-4.60,161910278,102387304,570300000,161910278,-4.60,158.14,28.39,28.39,340074437865,28.74,28.74,340074437865
LS네트웍스,000680,28,4920,2,570,13.10,21321507,10336310,78803016,21321507,13.10,206.28,27.06,27.06,109876761155,28.34,28.34,109876761155
GST,083450,29,21050,2,1990,10.44,4979664,485854,18430000,4979664,10.44,1024.93,27.02,27.02,107825409700,27.79,27.79,107825409700
RISE 2차전지TOP10인버스(합성),465350,30,33300,5,-1570,-4.50,955729,258829,3525000,955729,-4.50,369.25,27.11,27.11,32064126595,27.32,27.32,32064126595
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22300 2 4480 25.14 18061048 3664308 8999478 18061048 25.14 492.89 200.69 200.69 374431322720 186.57 186.57 374431322720
3 씨앤지하이테크 264660 2 17600 2 1310 8.04 6346822 1040729 9627896 6346822 8.04 609.84 65.92 65.92 120762574170 71.27 71.27 120762574170
4 TIGER 미국소비트렌드액티브 0015K0 3 9995 3 0 0.00 706572 749888 1000000 706572 0.00 94.22 70.66 70.66 7066015660 70.70 70.70 7066015660
5 한빛레이저 452190 4 6270 2 190 3.12 14227831 1702500 23162757 14227831 3.12 835.70 61.43 61.43 93170055760 64.15 64.15 93170055760
6 동국생명과학 303810 5 15210 5 -120 -0.78 9851352 26981196 15992070 9851352 -0.78 36.51 61.60 61.60 152998957610 62.90 62.90 152998957610
7 삼성공조 006660 6 13530 2 1080 8.67 4595976 165879 8126314 4595976 8.67 2770.68 56.56 56.56 63424298710 57.69 57.69 63424298710
8 클리노믹스 352770 7 468 2 98 26.49 20531699 15911038 38886113 20531699 26.49 129.04 52.80 52.80 9148142228 50.27 50.27 9148142228
9 피아이이 452450 8 13160 2 390 3.05 16928681 26140408 35826000 16928681 3.05 64.76 47.25 47.25 233936348990 49.62 49.62 233936348990
10 오름테라퓨틱 475830 9 38900 2 2150 5.85 10545940 10025997 20929118 10545940 5.85 105.19 50.39 50.39 398829801600 48.99 48.99 398829801600
11 버넥트 438700 10 5400 2 70 1.31 4770411 217837 11144890 4770411 1.31 2189.90 42.80 42.80 28871609030 47.97 47.97 28871609030
12 동방메디컬 240550 11 11650 2 840 7.77 9399343 5339701 20586940 9399343 7.77 176.03 45.66 45.66 113752627270 47.43 47.43 113752627270
13 토마토시스템 393210 12 6290 2 270 4.49 7188820 2302022 15614544 7188820 4.49 312.28 46.04 46.04 45488533330 46.32 46.32 45488533330
14 유일로보틱스 388720 13 70000 2 5000 7.69 4865121 3622090 11453434 4865121 7.69 134.32 42.48 42.48 357843769800 44.63 44.63 357843769800
15 쓰리에이로직스 177900 14 9110 5 -210 -2.25 4004400 18216860 9286800 4004400 -2.25 21.98 43.12 43.12 37697710070 44.56 44.56 37697710070
16 덕성우 004835 15 13610 2 2150 18.76 605834 77710 1392000 605834 18.76 779.61 43.52 43.52 8315714140 43.89 43.89 8315714140
17 ACE 포스코그룹포커스 469170 16 4640 2 410 9.69 3432081 291668 7900000 3432081 9.69 1176.71 43.44 43.44 15763146810 43.00 43.00 15763146810
18 제너셈 217190 17 10300 2 1040 11.23 3644969 2740072 8769174 3644969 11.23 133.02 41.57 41.57 37317475540 41.32 41.32 37317475540
19 SOL 전고체배터리&실리콘음극재 0005D0 18 12380 2 360 3.00 324560 351032 900000 324560 3.00 92.46 36.06 36.06 3994000305 35.85 35.85 3994000305
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 9435 5 -95 -1.00 178147 170270 550000 178147 -1.00 104.63 32.39 32.39 1678334090 32.34 32.34 1678334090
21 휴림로봇 090710 20 2830 2 45 1.62 34597840 90793504 109623165 34597840 1.62 38.11 31.56 31.56 99920807870 32.21 32.21 99920807870
22 오킨스전자 080580 21 6650 2 480 7.78 5405563 356255 17679298 5405563 7.78 1517.33 30.58 30.58 37452649240 31.86 31.86 37452649240
23 지엔씨에너지 119850 22 16950 2 650 3.99 4967039 2794345 16448909 4967039 3.99 177.75 30.20 30.20 86908023790 31.17 31.17 86908023790
24 라온테크 232680 23 10640 2 330 3.20 3687498 4714652 12534234 3687498 3.20 78.21 29.42 29.42 40968217080 30.72 30.72 40968217080
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 5605 5 -120 -2.10 889344 789149 3000000 889344 -2.10 112.70 29.64 29.64 5011445760 29.80 29.80 5011445760
26 대화제약 067080 25 12250 2 1700 16.11 5178447 473293 18616650 5178447 16.11 1094.13 27.82 27.82 66273768300 29.06 29.06 66273768300
27 PLUS 코스피 227830 26 27670 2 470 1.73 72490 287 250000 72490 1.73 9999.99 29.00 29.00 1996892725 28.87 28.87 1996892725
28 KODEX 200선물인버스2X 252670 27 2075 5 -100 -4.60 161910278 102387304 570300000 161910278 -4.60 158.14 28.39 28.39 340074437865 28.74 28.74 340074437865
29 LS네트웍스 000680 28 4920 2 570 13.10 21321507 10336310 78803016 21321507 13.10 206.28 27.06 27.06 109876761155 28.34 28.34 109876761155
30 GST 083450 29 21050 2 1990 10.44 4979664 485854 18430000 4979664 10.44 1024.93 27.02 27.02 107825409700 27.79 27.79 107825409700
31 RISE 2차전지TOP10인버스(합성) 465350 30 33300 5 -1570 -4.50 955729 258829 3525000 955729 -4.50 369.25 27.11 27.11 32064126595 27.32 27.32 32064126595

31
top30/20250219/top30-atvtr-20250219-141002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이에스티이,212710,1,22050,2,4230,23.74,18274199,3664308,8999478,18274199,23.74,498.71,203.06,203.06,379182827170,191.08,191.08,379182827170
TIGER 미국소비트렌드액티브,0015K0,2,9995,3,0,0.00,712621,749888,1000000,712621,0.00,95.03,71.26,71.26,7126475415,71.30,71.30,7126475415
씨앤지하이테크,264660,3,17720,2,1430,8.78,6379124,1040729,9627896,6379124,8.78,612.95,66.26,66.26,121332252120,71.12,71.12,121332252120
한빛레이저,452190,4,6300,2,220,3.62,14295858,1702500,23162757,14295858,3.62,839.70,61.72,61.72,93596741670,64.14,64.14,93596741670
동국생명과학,303810,5,15180,5,-150,-0.98,9893946,26981196,15992070,9893946,-0.98,36.67,61.87,61.87,153645423400,63.29,63.29,153645423400
삼성공조,006660,6,13460,2,1010,8.11,4650874,165879,8126314,4650874,8.11,2803.77,57.23,57.23,64161173010,58.66,58.66,64161173010
클리노믹스,352770,7,469,2,99,26.76,20945382,15911038,38886113,20945382,26.76,131.64,53.86,53.86,9343020980,51.23,51.23,9343020980
오름테라퓨틱,475830,8,38650,2,1900,5.17,10754288,10025997,20929118,10754288,5.17,107.26,51.38,51.38,406869443550,50.30,50.30,406869443550
피아이이,452450,9,13130,2,360,2.82,17114380,26140408,35826000,17114380,2.82,65.47,47.77,47.77,236367340080,50.25,50.25,236367340080
동방메디컬,240550,10,11640,2,830,7.68,9458912,5339701,20586940,9458912,7.68,177.14,45.95,45.95,114448861740,47.76,47.76,114448861740
버넥트,438700,11,5500,2,170,3.19,4819867,217837,11144890,4819867,3.19,2212.60,43.25,43.25,29143983650,47.55,47.55,29143983650
제너셈,217190,12,10870,2,1610,17.39,4385215,2740072,8769174,4385215,17.39,160.04,50.01,50.01,45273597820,47.50,47.50,45273597820
토마토시스템,393210,13,6300,2,280,4.65,7242315,2302022,15614544,7242315,4.65,314.61,46.38,46.38,45825130050,46.58,46.58,45825130050
유일로보틱스,388720,14,69400,2,4400,6.77,4898835,3622090,11453434,4898835,6.77,135.25,42.77,42.77,360195431100,45.32,45.32,360195431100
쓰리에이로직스,177900,15,9110,5,-210,-2.25,4032514,18216860,9286800,4032514,-2.25,22.14,43.42,43.42,37954031420,44.86,44.86,37954031420
ACE 포스코그룹포커스,469170,16,4645,2,415,9.81,3543804,291668,7900000,3543804,9.81,1215.01,44.86,44.86,16281817105,44.37,44.37,16281817105
덕성우,004835,17,13710,2,2250,19.63,608171,77710,1392000,608171,19.63,782.62,43.69,43.69,8347789900,43.74,43.74,8347789900
SOL 전고체배터리&실리콘음극재,0005D0,18,12375,2,355,2.95,328295,351032,900000,328295,2.95,93.52,36.48,36.48,4040202695,36.28,36.28,4040202695
휴림로봇,090710,19,2825,2,40,1.44,34734952,90793504,109623165,34734952,1.44,38.26,31.69,31.69,100307819985,32.39,32.39,100307819985
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9435,5,-95,-1.00,178169,170270,550000,178169,-1.00,104.64,32.39,32.39,1678541660,32.35,32.35,1678541660
오킨스전자,080580,21,6650,2,480,7.78,5427361,356255,17679298,5427361,7.78,1523.45,30.70,30.70,37597961510,31.98,31.98,37597961510
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,5590,5,-135,-2.36,944649,789149,3000000,944649,-2.36,119.70,31.49,31.49,5320897445,31.73,31.73,5320897445
지엔씨에너지,119850,23,17320,2,1020,6.26,5084825,2794345,16448909,5084825,6.26,181.97,30.91,30.91,88942710600,31.22,31.22,88942710600
라온테크,232680,24,10590,2,280,2.72,3703649,4714652,12534234,3703649,2.72,78.56,29.55,29.55,41139622950,30.99,30.99,41139622950
대화제약,067080,25,12290,2,1740,16.49,5223675,473293,18616650,5223675,16.49,1103.69,28.06,28.06,66830060190,29.21,29.21,66830060190
KODEX 200선물인버스2X,252670,26,2080,5,-95,-4.37,163742030,102387304,570300000,163742030,-4.37,159.92,28.71,28.71,343875372870,28.99,28.99,343875372870
PLUS 코스피,227830,27,27680,2,480,1.76,72491,287,250000,72491,1.76,9999.99,29.00,29.00,1996920405,28.86,28.86,1996920405
LS네트웍스,000680,28,5020,2,670,15.40,21639838,10336310,78803016,21639838,15.40,209.36,27.46,27.46,111464303550,28.18,28.18,111464303550
RISE 2차전지TOP10인버스(합성),465350,29,33225,5,-1645,-4.72,968238,258829,3525000,968238,-4.72,374.08,27.47,27.47,32480167680,27.73,27.73,32480167680
GST,083450,30,21300,2,2240,11.75,4997081,485854,18430000,4997081,11.75,1028.52,27.11,27.11,108193666950,27.56,27.56,108193666950
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22050 2 4230 23.74 18274199 3664308 8999478 18274199 23.74 498.71 203.06 203.06 379182827170 191.08 191.08 379182827170
3 TIGER 미국소비트렌드액티브 0015K0 2 9995 3 0 0.00 712621 749888 1000000 712621 0.00 95.03 71.26 71.26 7126475415 71.30 71.30 7126475415
4 씨앤지하이테크 264660 3 17720 2 1430 8.78 6379124 1040729 9627896 6379124 8.78 612.95 66.26 66.26 121332252120 71.12 71.12 121332252120
5 한빛레이저 452190 4 6300 2 220 3.62 14295858 1702500 23162757 14295858 3.62 839.70 61.72 61.72 93596741670 64.14 64.14 93596741670
6 동국생명과학 303810 5 15180 5 -150 -0.98 9893946 26981196 15992070 9893946 -0.98 36.67 61.87 61.87 153645423400 63.29 63.29 153645423400
7 삼성공조 006660 6 13460 2 1010 8.11 4650874 165879 8126314 4650874 8.11 2803.77 57.23 57.23 64161173010 58.66 58.66 64161173010
8 클리노믹스 352770 7 469 2 99 26.76 20945382 15911038 38886113 20945382 26.76 131.64 53.86 53.86 9343020980 51.23 51.23 9343020980
9 오름테라퓨틱 475830 8 38650 2 1900 5.17 10754288 10025997 20929118 10754288 5.17 107.26 51.38 51.38 406869443550 50.30 50.30 406869443550
10 피아이이 452450 9 13130 2 360 2.82 17114380 26140408 35826000 17114380 2.82 65.47 47.77 47.77 236367340080 50.25 50.25 236367340080
11 동방메디컬 240550 10 11640 2 830 7.68 9458912 5339701 20586940 9458912 7.68 177.14 45.95 45.95 114448861740 47.76 47.76 114448861740
12 버넥트 438700 11 5500 2 170 3.19 4819867 217837 11144890 4819867 3.19 2212.60 43.25 43.25 29143983650 47.55 47.55 29143983650
13 제너셈 217190 12 10870 2 1610 17.39 4385215 2740072 8769174 4385215 17.39 160.04 50.01 50.01 45273597820 47.50 47.50 45273597820
14 토마토시스템 393210 13 6300 2 280 4.65 7242315 2302022 15614544 7242315 4.65 314.61 46.38 46.38 45825130050 46.58 46.58 45825130050
15 유일로보틱스 388720 14 69400 2 4400 6.77 4898835 3622090 11453434 4898835 6.77 135.25 42.77 42.77 360195431100 45.32 45.32 360195431100
16 쓰리에이로직스 177900 15 9110 5 -210 -2.25 4032514 18216860 9286800 4032514 -2.25 22.14 43.42 43.42 37954031420 44.86 44.86 37954031420
17 ACE 포스코그룹포커스 469170 16 4645 2 415 9.81 3543804 291668 7900000 3543804 9.81 1215.01 44.86 44.86 16281817105 44.37 44.37 16281817105
18 덕성우 004835 17 13710 2 2250 19.63 608171 77710 1392000 608171 19.63 782.62 43.69 43.69 8347789900 43.74 43.74 8347789900
19 SOL 전고체배터리&실리콘음극재 0005D0 18 12375 2 355 2.95 328295 351032 900000 328295 2.95 93.52 36.48 36.48 4040202695 36.28 36.28 4040202695
20 휴림로봇 090710 19 2825 2 40 1.44 34734952 90793504 109623165 34734952 1.44 38.26 31.69 31.69 100307819985 32.39 32.39 100307819985
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 9435 5 -95 -1.00 178169 170270 550000 178169 -1.00 104.64 32.39 32.39 1678541660 32.35 32.35 1678541660
22 오킨스전자 080580 21 6650 2 480 7.78 5427361 356255 17679298 5427361 7.78 1523.45 30.70 30.70 37597961510 31.98 31.98 37597961510
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 5590 5 -135 -2.36 944649 789149 3000000 944649 -2.36 119.70 31.49 31.49 5320897445 31.73 31.73 5320897445
24 지엔씨에너지 119850 23 17320 2 1020 6.26 5084825 2794345 16448909 5084825 6.26 181.97 30.91 30.91 88942710600 31.22 31.22 88942710600
25 라온테크 232680 24 10590 2 280 2.72 3703649 4714652 12534234 3703649 2.72 78.56 29.55 29.55 41139622950 30.99 30.99 41139622950
26 대화제약 067080 25 12290 2 1740 16.49 5223675 473293 18616650 5223675 16.49 1103.69 28.06 28.06 66830060190 29.21 29.21 66830060190
27 KODEX 200선물인버스2X 252670 26 2080 5 -95 -4.37 163742030 102387304 570300000 163742030 -4.37 159.92 28.71 28.71 343875372870 28.99 28.99 343875372870
28 PLUS 코스피 227830 27 27680 2 480 1.76 72491 287 250000 72491 1.76 9999.99 29.00 29.00 1996920405 28.86 28.86 1996920405
29 LS네트웍스 000680 28 5020 2 670 15.40 21639838 10336310 78803016 21639838 15.40 209.36 27.46 27.46 111464303550 28.18 28.18 111464303550
30 RISE 2차전지TOP10인버스(합성) 465350 29 33225 5 -1645 -4.72 968238 258829 3525000 968238 -4.72 374.08 27.47 27.47 32480167680 27.73 27.73 32480167680
31 GST 083450 30 21300 2 2240 11.75 4997081 485854 18430000 4997081 11.75 1028.52 27.11 27.11 108193666950 27.56 27.56 108193666950

31
top30/20250219/top30-atvtr-20250219-142002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이에스티이,212710,1,22150,2,4330,24.30,18511708,3664308,8999478,18511708,24.30,505.19,205.70,205.70,384431457870,192.85,192.85,384431457870
TIGER 미국소비트렌드액티브,0015K0,2,10000,2,5,0.05,724532,749888,1000000,724532,0.05,96.62,72.45,72.45,7245538170,72.46,72.46,7245538170
씨앤지하이테크,264660,3,17650,2,1360,8.35,6404449,1040729,9627896,6404449,8.35,615.38,66.52,66.52,121778716870,71.66,71.66,121778716870
한빛레이저,452190,4,6310,2,230,3.78,14363174,1702500,23162757,14363174,3.78,843.65,62.01,62.01,94021052440,64.33,64.33,94021052440
동국생명과학,303810,5,15220,5,-110,-0.72,9936996,26981196,15992070,9936996,-0.72,36.83,62.14,62.14,154298013040,63.39,63.39,154298013040
삼성공조,006660,6,13380,2,930,7.47,4678134,165879,8126314,4678134,7.47,2820.21,57.57,57.57,64526385410,59.35,59.35,64526385410
제너셈,217190,7,11380,2,2120,22.89,5093581,2740072,8769174,5093581,22.89,185.89,58.09,58.09,53095194610,53.21,53.21,53095194610
오름테라퓨틱,475830,8,38350,2,1600,4.35,10956555,10025997,20929118,10956555,4.35,109.28,52.35,52.35,414678097050,51.66,51.66,414678097050
클리노믹스,352770,9,470,2,100,27.03,21073414,15911038,38886113,21073414,27.03,132.45,54.19,54.19,9403128274,51.45,51.45,9403128274
피아이이,452450,10,13140,2,370,2.90,17202445,26140408,35826000,17202445,2.90,65.81,48.02,48.02,237524097070,50.46,50.46,237524097070
동방메디컬,240550,11,11680,2,870,8.05,9509843,5339701,20586940,9509843,8.05,178.10,46.19,46.19,115042519250,47.84,47.84,115042519250
버넥트,438700,12,5500,2,170,3.19,4837862,217837,11144890,4837862,3.19,2220.86,43.41,43.41,29242875870,47.71,47.71,29242875870
토마토시스템,393210,13,6270,2,250,4.15,7303200,2302022,15614544,7303200,4.15,317.25,46.77,46.77,46208585370,47.20,47.20,46208585370
유일로보틱스,388720,14,69100,2,4100,6.31,4977318,3622090,11453434,4977318,6.31,137.42,43.46,43.46,365617491000,46.20,46.20,365617491000
쓰리에이로직스,177900,15,9150,5,-170,-1.82,4064373,18216860,9286800,4064373,-1.82,22.31,43.77,43.77,38244231700,45.01,45.01,38244231700
ACE 포스코그룹포커스,469170,16,4680,2,450,10.64,3563837,291668,7900000,3563837,10.64,1221.88,45.11,45.11,16375477225,44.29,44.29,16375477225
덕성우,004835,17,13690,2,2230,19.46,609430,77710,1392000,609430,19.46,784.24,43.78,43.78,8365054050,43.90,43.90,8365054050
SOL 전고체배터리&실리콘음극재,0005D0,18,12425,2,405,3.37,331617,351032,900000,331617,3.37,94.47,36.85,36.85,4081451740,36.50,36.50,4081451740
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,5590,5,-135,-2.36,968956,789149,3000000,968956,-2.36,122.78,32.30,32.30,5456916375,32.54,32.54,5456916375
휴림로봇,090710,20,2830,2,45,1.62,34916232,90793504,109623165,34916232,1.62,38.46,31.85,31.85,100820315015,32.50,32.50,100820315015
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9435,5,-95,-1.00,178169,170270,550000,178169,-1.00,104.64,32.39,32.39,1678541660,32.35,32.35,1678541660
지엔씨에너지,119850,22,17320,2,1020,6.26,5222948,2794345,16448909,5222948,6.26,186.91,31.75,31.75,91340128850,32.06,32.06,91340128850
오킨스전자,080580,23,6660,2,490,7.94,5441527,356255,17679298,5441527,7.94,1527.42,30.78,30.78,37692193130,32.01,32.01,37692193130
라온테크,232680,24,10580,2,270,2.62,3714829,4714652,12534234,3714829,2.62,78.79,29.64,29.64,41257877280,31.11,31.11,41257877280
LS네트웍스,000680,25,4845,2,495,11.38,22004996,10336310,78803016,22004996,11.38,212.89,27.92,27.92,113261674235,29.67,29.67,113261674235
대화제약,067080,26,12250,2,1700,16.11,5284395,473293,18616650,5284395,16.11,1116.52,28.39,28.39,67574856420,29.63,29.63,67574856420
RISE 2차전지TOP10인버스(합성),465350,27,33155,5,-1715,-4.92,1015496,258829,3525000,1015496,-4.92,392.34,28.81,28.81,34046736880,29.13,29.13,34046736880
KODEX 200선물인버스2X,252670,28,2075,5,-100,-4.60,164141890,102387304,570300000,164141890,-4.60,160.31,28.78,28.78,344705595720,29.13,29.13,344705595720
PLUS 코스피,227830,29,27665,2,465,1.71,72493,287,250000,72493,1.71,9999.99,29.00,29.00,1996975735,28.87,28.87,1996975735
GST,083450,30,20950,2,1890,9.92,5018311,485854,18430000,5018311,9.92,1032.88,27.23,27.23,108641767250,28.14,28.14,108641767250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22150 2 4330 24.30 18511708 3664308 8999478 18511708 24.30 505.19 205.70 205.70 384431457870 192.85 192.85 384431457870
3 TIGER 미국소비트렌드액티브 0015K0 2 10000 2 5 0.05 724532 749888 1000000 724532 0.05 96.62 72.45 72.45 7245538170 72.46 72.46 7245538170
4 씨앤지하이테크 264660 3 17650 2 1360 8.35 6404449 1040729 9627896 6404449 8.35 615.38 66.52 66.52 121778716870 71.66 71.66 121778716870
5 한빛레이저 452190 4 6310 2 230 3.78 14363174 1702500 23162757 14363174 3.78 843.65 62.01 62.01 94021052440 64.33 64.33 94021052440
6 동국생명과학 303810 5 15220 5 -110 -0.72 9936996 26981196 15992070 9936996 -0.72 36.83 62.14 62.14 154298013040 63.39 63.39 154298013040
7 삼성공조 006660 6 13380 2 930 7.47 4678134 165879 8126314 4678134 7.47 2820.21 57.57 57.57 64526385410 59.35 59.35 64526385410
8 제너셈 217190 7 11380 2 2120 22.89 5093581 2740072 8769174 5093581 22.89 185.89 58.09 58.09 53095194610 53.21 53.21 53095194610
9 오름테라퓨틱 475830 8 38350 2 1600 4.35 10956555 10025997 20929118 10956555 4.35 109.28 52.35 52.35 414678097050 51.66 51.66 414678097050
10 클리노믹스 352770 9 470 2 100 27.03 21073414 15911038 38886113 21073414 27.03 132.45 54.19 54.19 9403128274 51.45 51.45 9403128274
11 피아이이 452450 10 13140 2 370 2.90 17202445 26140408 35826000 17202445 2.90 65.81 48.02 48.02 237524097070 50.46 50.46 237524097070
12 동방메디컬 240550 11 11680 2 870 8.05 9509843 5339701 20586940 9509843 8.05 178.10 46.19 46.19 115042519250 47.84 47.84 115042519250
13 버넥트 438700 12 5500 2 170 3.19 4837862 217837 11144890 4837862 3.19 2220.86 43.41 43.41 29242875870 47.71 47.71 29242875870
14 토마토시스템 393210 13 6270 2 250 4.15 7303200 2302022 15614544 7303200 4.15 317.25 46.77 46.77 46208585370 47.20 47.20 46208585370
15 유일로보틱스 388720 14 69100 2 4100 6.31 4977318 3622090 11453434 4977318 6.31 137.42 43.46 43.46 365617491000 46.20 46.20 365617491000
16 쓰리에이로직스 177900 15 9150 5 -170 -1.82 4064373 18216860 9286800 4064373 -1.82 22.31 43.77 43.77 38244231700 45.01 45.01 38244231700
17 ACE 포스코그룹포커스 469170 16 4680 2 450 10.64 3563837 291668 7900000 3563837 10.64 1221.88 45.11 45.11 16375477225 44.29 44.29 16375477225
18 덕성우 004835 17 13690 2 2230 19.46 609430 77710 1392000 609430 19.46 784.24 43.78 43.78 8365054050 43.90 43.90 8365054050
19 SOL 전고체배터리&실리콘음극재 0005D0 18 12425 2 405 3.37 331617 351032 900000 331617 3.37 94.47 36.85 36.85 4081451740 36.50 36.50 4081451740
20 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 19 5590 5 -135 -2.36 968956 789149 3000000 968956 -2.36 122.78 32.30 32.30 5456916375 32.54 32.54 5456916375
21 휴림로봇 090710 20 2830 2 45 1.62 34916232 90793504 109623165 34916232 1.62 38.46 31.85 31.85 100820315015 32.50 32.50 100820315015
22 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 21 9435 5 -95 -1.00 178169 170270 550000 178169 -1.00 104.64 32.39 32.39 1678541660 32.35 32.35 1678541660
23 지엔씨에너지 119850 22 17320 2 1020 6.26 5222948 2794345 16448909 5222948 6.26 186.91 31.75 31.75 91340128850 32.06 32.06 91340128850
24 오킨스전자 080580 23 6660 2 490 7.94 5441527 356255 17679298 5441527 7.94 1527.42 30.78 30.78 37692193130 32.01 32.01 37692193130
25 라온테크 232680 24 10580 2 270 2.62 3714829 4714652 12534234 3714829 2.62 78.79 29.64 29.64 41257877280 31.11 31.11 41257877280
26 LS네트웍스 000680 25 4845 2 495 11.38 22004996 10336310 78803016 22004996 11.38 212.89 27.92 27.92 113261674235 29.67 29.67 113261674235
27 대화제약 067080 26 12250 2 1700 16.11 5284395 473293 18616650 5284395 16.11 1116.52 28.39 28.39 67574856420 29.63 29.63 67574856420
28 RISE 2차전지TOP10인버스(합성) 465350 27 33155 5 -1715 -4.92 1015496 258829 3525000 1015496 -4.92 392.34 28.81 28.81 34046736880 29.13 29.13 34046736880
29 KODEX 200선물인버스2X 252670 28 2075 5 -100 -4.60 164141890 102387304 570300000 164141890 -4.60 160.31 28.78 28.78 344705595720 29.13 29.13 344705595720
30 PLUS 코스피 227830 29 27665 2 465 1.71 72493 287 250000 72493 1.71 9999.99 29.00 29.00 1996975735 28.87 28.87 1996975735
31 GST 083450 30 20950 2 1890 9.92 5018311 485854 18430000 5018311 9.92 1032.88 27.23 27.23 108641767250 28.14 28.14 108641767250

31
top30/20250219/top30-atvtr-20250219-143002.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
아이에스티이,212710,1,22250,2,4430,24.86,18754923,3664308,8999478,18754923,24.86,511.83,208.40,208.40,389855897070,194.70,194.70,389855897070
TIGER 미국소비트렌드액티브,0015K0,2,9995,3,0,0.00,756044,749888,1000000,756044,0.00,100.82,75.60,75.60,7560472455,75.64,75.64,7560472455
씨앤지하이테크,264660,3,17790,2,1500,9.21,6452365,1040729,9627896,6452365,9.21,619.99,67.02,67.02,122633507870,71.60,71.60,122633507870
한빛레이저,452190,4,6330,2,250,4.11,14444522,1702500,23162757,14444522,4.11,848.43,62.36,62.36,94533281400,64.47,64.47,94533281400
동국생명과학,303810,5,15120,5,-210,-1.37,9972045,26981196,15992070,9972045,-1.37,36.96,62.36,62.36,154828598740,64.03,64.03,154828598740
제너셈,217190,6,11300,2,2040,22.03,5769505,2740072,8769174,5769505,22.03,210.56,65.79,65.79,60787161470,61.34,61.34,60787161470
삼성공조,006660,7,13480,2,1030,8.27,4707553,165879,8126314,4707553,8.27,2837.94,57.93,57.93,64922428300,59.27,59.27,64922428300
오름테라퓨틱,475830,8,37050,2,300,0.82,11195768,10025997,20929118,11195768,0.82,111.67,53.49,53.49,423674556500,54.64,54.64,423674556500
클리노믹스,352770,9,474,2,104,28.11,21275221,15911038,38886113,21275221,28.11,133.71,54.71,54.71,9498452062,51.53,51.53,9498452062
피아이이,452450,10,13130,2,360,2.82,17341816,26140408,35826000,17341816,2.82,66.34,48.41,48.41,239364531750,50.89,50.89,239364531750
버넥트,438700,11,5430,2,100,1.88,4867605,217837,11144890,4867605,1.88,2234.52,43.68,43.68,29404443900,48.59,48.59,29404443900
동방메디컬,240550,12,11690,2,880,8.14,9536066,5339701,20586940,9536066,8.14,178.59,46.32,46.32,115348980520,47.93,47.93,115348980520
토마토시스템,393210,13,6300,2,280,4.65,7331433,2302022,15614544,7331433,4.65,318.48,46.95,46.95,46386074470,47.15,47.15,46386074470
유일로보틱스,388720,14,68700,2,3700,5.69,5014027,3622090,11453434,5014027,5.69,138.43,43.78,43.78,368147188500,46.79,46.79,368147188500
ACE 포스코그룹포커스,469170,15,4635,2,405,9.57,3705997,291668,7900000,3705997,9.57,1270.62,46.91,46.91,17036381030,46.53,46.53,17036381030
쓰리에이로직스,177900,16,9190,5,-130,-1.39,4097161,18216860,9286800,4097161,-1.39,22.49,44.12,44.12,38544720080,45.16,45.16,38544720080
덕성우,004835,17,13690,2,2230,19.46,610763,77710,1392000,610763,19.46,785.95,43.88,43.88,8383281510,43.99,43.99,8383281510
SOL 전고체배터리&실리콘음극재,0005D0,18,12405,2,385,3.20,335629,351032,900000,335629,3.20,95.61,37.29,37.29,4131252935,37.00,37.00,4131252935
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,5605,5,-120,-2.10,1000418,789149,3000000,1000418,-2.10,126.77,33.35,33.35,5632861860,33.50,33.50,5632861860
휴림로봇,090710,20,2820,2,35,1.26,35135770,90793504,109623165,35135770,1.26,38.70,32.05,32.05,101440601280,32.81,32.81,101440601280
지엔씨에너지,119850,21,17240,2,940,5.77,5300739,2794345,16448909,5300739,5.77,189.70,32.23,32.23,92683729710,32.68,32.68,92683729710
오킨스전자,080580,22,6580,2,410,6.65,5483888,356255,17679298,5483888,6.65,1539.32,31.02,31.02,37972663490,32.64,32.64,37972663490
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9435,5,-95,-1.00,178181,170270,550000,178181,-1.00,104.65,32.40,32.40,1678654880,32.35,32.35,1678654880
라온테크,232680,24,10650,2,340,3.30,3722301,4714652,12534234,3722301,3.30,78.95,29.70,29.70,41337214400,30.97,30.97,41337214400
LS네트웍스,000680,25,4790,2,440,10.11,22403540,10336310,78803016,22403540,10.11,216.75,28.43,28.43,115173288455,30.51,30.51,115173288455
대화제약,067080,26,12120,2,1570,14.88,5350258,473293,18616650,5350258,14.88,1130.43,28.74,28.74,68375527140,30.30,30.30,68375527140
KODEX 200선물인버스2X,252670,27,2085,5,-90,-4.14,167946354,102387304,570300000,167946354,-4.14,164.03,29.45,29.45,352628621565,29.66,29.66,352628621565
RISE 2차전지TOP10인버스(합성),465350,28,33230,5,-1640,-4.70,1024809,258829,3525000,1024809,-4.70,395.94,29.07,29.07,34355775520,29.33,29.33,34355775520
PLUS 코스피,227830,29,27665,2,465,1.71,72493,287,250000,72493,1.71,9999.99,29.00,29.00,1996975735,28.87,28.87,1996975735
GST,083450,30,21150,2,2090,10.97,5041967,485854,18430000,5041967,10.97,1037.75,27.36,27.36,109141198550,28.00,28.00,109141198550
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22250 2 4430 24.86 18754923 3664308 8999478 18754923 24.86 511.83 208.40 208.40 389855897070 194.70 194.70 389855897070
3 TIGER 미국소비트렌드액티브 0015K0 2 9995 3 0 0.00 756044 749888 1000000 756044 0.00 100.82 75.60 75.60 7560472455 75.64 75.64 7560472455
4 씨앤지하이테크 264660 3 17790 2 1500 9.21 6452365 1040729 9627896 6452365 9.21 619.99 67.02 67.02 122633507870 71.60 71.60 122633507870
5 한빛레이저 452190 4 6330 2 250 4.11 14444522 1702500 23162757 14444522 4.11 848.43 62.36 62.36 94533281400 64.47 64.47 94533281400
6 동국생명과학 303810 5 15120 5 -210 -1.37 9972045 26981196 15992070 9972045 -1.37 36.96 62.36 62.36 154828598740 64.03 64.03 154828598740
7 제너셈 217190 6 11300 2 2040 22.03 5769505 2740072 8769174 5769505 22.03 210.56 65.79 65.79 60787161470 61.34 61.34 60787161470
8 삼성공조 006660 7 13480 2 1030 8.27 4707553 165879 8126314 4707553 8.27 2837.94 57.93 57.93 64922428300 59.27 59.27 64922428300
9 오름테라퓨틱 475830 8 37050 2 300 0.82 11195768 10025997 20929118 11195768 0.82 111.67 53.49 53.49 423674556500 54.64 54.64 423674556500
10 클리노믹스 352770 9 474 2 104 28.11 21275221 15911038 38886113 21275221 28.11 133.71 54.71 54.71 9498452062 51.53 51.53 9498452062
11 피아이이 452450 10 13130 2 360 2.82 17341816 26140408 35826000 17341816 2.82 66.34 48.41 48.41 239364531750 50.89 50.89 239364531750
12 버넥트 438700 11 5430 2 100 1.88 4867605 217837 11144890 4867605 1.88 2234.52 43.68 43.68 29404443900 48.59 48.59 29404443900
13 동방메디컬 240550 12 11690 2 880 8.14 9536066 5339701 20586940 9536066 8.14 178.59 46.32 46.32 115348980520 47.93 47.93 115348980520
14 토마토시스템 393210 13 6300 2 280 4.65 7331433 2302022 15614544 7331433 4.65 318.48 46.95 46.95 46386074470 47.15 47.15 46386074470
15 유일로보틱스 388720 14 68700 2 3700 5.69 5014027 3622090 11453434 5014027 5.69 138.43 43.78 43.78 368147188500 46.79 46.79 368147188500
16 ACE 포스코그룹포커스 469170 15 4635 2 405 9.57 3705997 291668 7900000 3705997 9.57 1270.62 46.91 46.91 17036381030 46.53 46.53 17036381030
17 쓰리에이로직스 177900 16 9190 5 -130 -1.39 4097161 18216860 9286800 4097161 -1.39 22.49 44.12 44.12 38544720080 45.16 45.16 38544720080
18 덕성우 004835 17 13690 2 2230 19.46 610763 77710 1392000 610763 19.46 785.95 43.88 43.88 8383281510 43.99 43.99 8383281510
19 SOL 전고체배터리&실리콘음극재 0005D0 18 12405 2 385 3.20 335629 351032 900000 335629 3.20 95.61 37.29 37.29 4131252935 37.00 37.00 4131252935
20 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 19 5605 5 -120 -2.10 1000418 789149 3000000 1000418 -2.10 126.77 33.35 33.35 5632861860 33.50 33.50 5632861860
21 휴림로봇 090710 20 2820 2 35 1.26 35135770 90793504 109623165 35135770 1.26 38.70 32.05 32.05 101440601280 32.81 32.81 101440601280
22 지엔씨에너지 119850 21 17240 2 940 5.77 5300739 2794345 16448909 5300739 5.77 189.70 32.23 32.23 92683729710 32.68 32.68 92683729710
23 오킨스전자 080580 22 6580 2 410 6.65 5483888 356255 17679298 5483888 6.65 1539.32 31.02 31.02 37972663490 32.64 32.64 37972663490
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9435 5 -95 -1.00 178181 170270 550000 178181 -1.00 104.65 32.40 32.40 1678654880 32.35 32.35 1678654880
25 라온테크 232680 24 10650 2 340 3.30 3722301 4714652 12534234 3722301 3.30 78.95 29.70 29.70 41337214400 30.97 30.97 41337214400
26 LS네트웍스 000680 25 4790 2 440 10.11 22403540 10336310 78803016 22403540 10.11 216.75 28.43 28.43 115173288455 30.51 30.51 115173288455
27 대화제약 067080 26 12120 2 1570 14.88 5350258 473293 18616650 5350258 14.88 1130.43 28.74 28.74 68375527140 30.30 30.30 68375527140
28 KODEX 200선물인버스2X 252670 27 2085 5 -90 -4.14 167946354 102387304 570300000 167946354 -4.14 164.03 29.45 29.45 352628621565 29.66 29.66 352628621565
29 RISE 2차전지TOP10인버스(합성) 465350 28 33230 5 -1640 -4.70 1024809 258829 3525000 1024809 -4.70 395.94 29.07 29.07 34355775520 29.33 29.33 34355775520
30 PLUS 코스피 227830 29 27665 2 465 1.71 72493 287 250000 72493 1.71 9999.99 29.00 29.00 1996975735 28.87 28.87 1996975735
31 GST 083450 30 21150 2 2090 10.97 5041967 485854 18430000 5041967 10.97 1037.75 27.36 27.36 109141198550 28.00 28.00 109141198550

31
top30/20250219/top30-atvtr-20250219-144002.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
아이에스티이,212710,1,22400,2,4580,25.70,19163954,3664308,8999478,19163954,25.70,522.99,212.95,212.95,399065466970,197.96,197.96,399065466970
TIGER 미국소비트렌드액티브,0015K0,2,9990,5,-5,-0.05,787222,749888,1000000,787222,-0.05,104.98,78.72,78.72,7871922915,78.80,78.80,7871922915
씨앤지하이테크,264660,3,17620,2,1330,8.16,6476535,1040729,9627896,6476535,8.16,622.31,67.27,67.27,123060405590,72.54,72.54,123060405590
제너셈,217190,4,11260,2,2000,21.60,6311389,2740072,8769174,6311389,21.60,230.34,71.97,71.97,66844598820,67.70,67.70,66844598820
동국생명과학,303810,5,15000,5,-330,-2.15,10055527,26981196,15992070,10055527,-2.15,37.27,62.88,62.88,156088660270,65.07,65.07,156088660270
한빛레이저,452190,6,6320,2,240,3.95,14496531,1702500,23162757,14496531,3.95,851.48,62.59,62.59,94861650510,64.80,64.80,94861650510
삼성공조,006660,7,13510,2,1060,8.51,4742735,165879,8126314,4742735,8.51,2859.15,58.36,58.36,65394893080,59.57,59.57,65394893080
오름테라퓨틱,475830,8,37250,2,500,1.36,11295460,10025997,20929118,11295460,1.36,112.66,53.97,53.97,427403128050,54.82,54.82,427403128050
클리노믹스,352770,9,481,1,111,30.00,22193409,15911038,38886113,22193409,30.00,139.48,57.07,57.07,9939362905,53.14,53.14,9939362905
피아이이,452450,10,13080,2,310,2.43,17431553,26140408,35826000,17431553,2.43,66.68,48.66,48.66,240540302890,51.33,51.33,240540302890
동방메디컬,240550,11,11620,2,810,7.49,9591786,5339701,20586940,9591786,7.49,179.63,46.59,46.59,115998900310,48.49,48.49,115998900310
버넥트,438700,12,5520,2,190,3.56,4923854,217837,11144890,4923854,3.56,2260.34,44.18,44.18,29715121680,48.30,48.30,29715121680
ACE 포스코그룹포커스,469170,13,4655,2,425,10.05,3788755,291668,7900000,3788755,10.05,1299.00,47.96,47.96,17421614355,47.37,47.37,17421614355
토마토시스템,393210,14,6320,2,300,4.98,7388154,2302022,15614544,7388154,4.98,320.94,47.32,47.32,46744122290,47.37,47.37,46744122290
유일로보틱스,388720,15,69700,2,4700,7.23,5056284,3622090,11453434,5056284,7.23,139.60,44.15,44.15,371076716300,46.48,46.48,371076716300
쓰리에이로직스,177900,16,9220,5,-100,-1.07,4155184,18216860,9286800,4155184,-1.07,22.81,44.74,44.74,39081468880,45.64,45.64,39081468880
덕성우,004835,17,13990,2,2530,22.08,615240,77710,1392000,615240,22.08,791.71,44.20,44.20,8445078690,43.37,43.37,8445078690
SOL 전고체배터리&실리콘음극재,0005D0,18,12395,2,375,3.12,337038,351032,900000,337038,3.12,96.01,37.45,37.45,4148724535,37.19,37.19,4148724535
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,5595,5,-130,-2.27,1001841,789149,3000000,1001841,-2.27,126.95,33.39,33.39,5640823550,33.61,33.61,5640823550
지엔씨에너지,119850,20,17370,2,1070,6.56,5430021,2794345,16448909,5430021,6.56,194.32,33.01,33.01,94931010780,33.23,33.23,94931010780
휴림로봇,090710,21,2835,2,50,1.80,35418758,90793504,109623165,35418758,1.80,39.01,32.31,32.31,102240957855,32.90,32.90,102240957855
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9435,5,-95,-1.00,178193,170270,550000,178193,-1.00,104.65,32.40,32.40,1678768100,32.35,32.35,1678768100
오킨스전자,080580,23,6680,2,510,8.27,5498233,356255,17679298,5498233,8.27,1543.34,31.10,31.10,38067883600,32.23,32.23,38067883600
LS네트웍스,000680,24,4750,2,400,9.20,22697421,10336310,78803016,22697421,9.20,219.59,28.80,28.80,116569762000,31.14,31.14,116569762000
라온테크,232680,25,10670,2,360,3.49,3739188,4714652,12534234,3739188,3.49,79.31,29.83,29.83,41517188760,31.04,31.04,41517188760
대화제약,067080,26,12190,2,1640,15.55,5373720,473293,18616650,5373720,15.55,1135.39,28.87,28.87,68661465270,30.26,30.26,68661465270
KODEX 200선물인버스2X,252670,27,2080,5,-95,-4.37,168918657,102387304,570300000,168918657,-4.37,164.98,29.62,29.62,354650799075,29.90,29.90,354650799075
TIMEFOLIO K컬처액티브,410870,28,9765,2,115,1.19,447356,7972,1500000,447356,1.19,5611.59,29.82,29.82,4358236500,29.75,29.75,4358236500
RISE 2차전지TOP10인버스(합성),465350,29,33235,5,-1635,-4.69,1025920,258829,3525000,1025920,-4.69,396.37,29.10,29.10,34392695150,29.36,29.36,34392695150
PLUS 코스피,227830,30,27665,2,465,1.71,72494,287,250000,72494,1.71,9999.99,29.00,29.00,1997003400,28.87,28.87,1997003400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22400 2 4580 25.70 19163954 3664308 8999478 19163954 25.70 522.99 212.95 212.95 399065466970 197.96 197.96 399065466970
3 TIGER 미국소비트렌드액티브 0015K0 2 9990 5 -5 -0.05 787222 749888 1000000 787222 -0.05 104.98 78.72 78.72 7871922915 78.80 78.80 7871922915
4 씨앤지하이테크 264660 3 17620 2 1330 8.16 6476535 1040729 9627896 6476535 8.16 622.31 67.27 67.27 123060405590 72.54 72.54 123060405590
5 제너셈 217190 4 11260 2 2000 21.60 6311389 2740072 8769174 6311389 21.60 230.34 71.97 71.97 66844598820 67.70 67.70 66844598820
6 동국생명과학 303810 5 15000 5 -330 -2.15 10055527 26981196 15992070 10055527 -2.15 37.27 62.88 62.88 156088660270 65.07 65.07 156088660270
7 한빛레이저 452190 6 6320 2 240 3.95 14496531 1702500 23162757 14496531 3.95 851.48 62.59 62.59 94861650510 64.80 64.80 94861650510
8 삼성공조 006660 7 13510 2 1060 8.51 4742735 165879 8126314 4742735 8.51 2859.15 58.36 58.36 65394893080 59.57 59.57 65394893080
9 오름테라퓨틱 475830 8 37250 2 500 1.36 11295460 10025997 20929118 11295460 1.36 112.66 53.97 53.97 427403128050 54.82 54.82 427403128050
10 클리노믹스 352770 9 481 1 111 30.00 22193409 15911038 38886113 22193409 30.00 139.48 57.07 57.07 9939362905 53.14 53.14 9939362905
11 피아이이 452450 10 13080 2 310 2.43 17431553 26140408 35826000 17431553 2.43 66.68 48.66 48.66 240540302890 51.33 51.33 240540302890
12 동방메디컬 240550 11 11620 2 810 7.49 9591786 5339701 20586940 9591786 7.49 179.63 46.59 46.59 115998900310 48.49 48.49 115998900310
13 버넥트 438700 12 5520 2 190 3.56 4923854 217837 11144890 4923854 3.56 2260.34 44.18 44.18 29715121680 48.30 48.30 29715121680
14 ACE 포스코그룹포커스 469170 13 4655 2 425 10.05 3788755 291668 7900000 3788755 10.05 1299.00 47.96 47.96 17421614355 47.37 47.37 17421614355
15 토마토시스템 393210 14 6320 2 300 4.98 7388154 2302022 15614544 7388154 4.98 320.94 47.32 47.32 46744122290 47.37 47.37 46744122290
16 유일로보틱스 388720 15 69700 2 4700 7.23 5056284 3622090 11453434 5056284 7.23 139.60 44.15 44.15 371076716300 46.48 46.48 371076716300
17 쓰리에이로직스 177900 16 9220 5 -100 -1.07 4155184 18216860 9286800 4155184 -1.07 22.81 44.74 44.74 39081468880 45.64 45.64 39081468880
18 덕성우 004835 17 13990 2 2530 22.08 615240 77710 1392000 615240 22.08 791.71 44.20 44.20 8445078690 43.37 43.37 8445078690
19 SOL 전고체배터리&실리콘음극재 0005D0 18 12395 2 375 3.12 337038 351032 900000 337038 3.12 96.01 37.45 37.45 4148724535 37.19 37.19 4148724535
20 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 19 5595 5 -130 -2.27 1001841 789149 3000000 1001841 -2.27 126.95 33.39 33.39 5640823550 33.61 33.61 5640823550
21 지엔씨에너지 119850 20 17370 2 1070 6.56 5430021 2794345 16448909 5430021 6.56 194.32 33.01 33.01 94931010780 33.23 33.23 94931010780
22 휴림로봇 090710 21 2835 2 50 1.80 35418758 90793504 109623165 35418758 1.80 39.01 32.31 32.31 102240957855 32.90 32.90 102240957855
23 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 22 9435 5 -95 -1.00 178193 170270 550000 178193 -1.00 104.65 32.40 32.40 1678768100 32.35 32.35 1678768100
24 오킨스전자 080580 23 6680 2 510 8.27 5498233 356255 17679298 5498233 8.27 1543.34 31.10 31.10 38067883600 32.23 32.23 38067883600
25 LS네트웍스 000680 24 4750 2 400 9.20 22697421 10336310 78803016 22697421 9.20 219.59 28.80 28.80 116569762000 31.14 31.14 116569762000
26 라온테크 232680 25 10670 2 360 3.49 3739188 4714652 12534234 3739188 3.49 79.31 29.83 29.83 41517188760 31.04 31.04 41517188760
27 대화제약 067080 26 12190 2 1640 15.55 5373720 473293 18616650 5373720 15.55 1135.39 28.87 28.87 68661465270 30.26 30.26 68661465270
28 KODEX 200선물인버스2X 252670 27 2080 5 -95 -4.37 168918657 102387304 570300000 168918657 -4.37 164.98 29.62 29.62 354650799075 29.90 29.90 354650799075
29 TIMEFOLIO K컬처액티브 410870 28 9765 2 115 1.19 447356 7972 1500000 447356 1.19 5611.59 29.82 29.82 4358236500 29.75 29.75 4358236500
30 RISE 2차전지TOP10인버스(합성) 465350 29 33235 5 -1635 -4.69 1025920 258829 3525000 1025920 -4.69 396.37 29.10 29.10 34392695150 29.36 29.36 34392695150
31 PLUS 코스피 227830 30 27665 2 465 1.71 72494 287 250000 72494 1.71 9999.99 29.00 29.00 1997003400 28.87 28.87 1997003400

31
top30/20250219/top30-atvtr-20250219-145003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이에스티이,212710,1,22150,2,4330,24.30,19445812,3664308,8999478,19445812,24.30,530.68,216.08,216.08,405334451370,203.34,203.34,405334451370
TIGER 미국소비트렌드액티브,0015K0,2,9995,3,0,0.00,807510,749888,1000000,807510,0.00,107.68,80.75,80.75,8074616680,80.79,80.79,8074616680
씨앤지하이테크,264660,3,17530,2,1240,7.61,6539503,1040729,9627896,6539503,7.61,628.36,67.92,67.92,124163245790,73.57,73.57,124163245790
제너셈,217190,4,11030,2,1770,19.11,6547241,2740072,8769174,6547241,19.11,238.94,74.66,74.66,69449099900,71.80,71.80,69449099900
동국생명과학,303810,5,14520,5,-810,-5.28,10342561,26981196,15992070,10342561,-5.28,38.33,64.67,64.67,160313799630,69.04,69.04,160313799630
한빛레이저,452190,6,6340,2,260,4.28,14699988,1702500,23162757,14699988,4.28,863.44,63.46,63.46,96153880260,65.48,65.48,96153880260
삼성공조,006660,7,13460,2,1010,8.11,4763912,165879,8126314,4763912,8.11,2871.92,58.62,58.62,65679740150,60.05,60.05,65679740150
오름테라퓨틱,475830,8,36850,2,100,0.27,11503749,10025997,20929118,11503749,0.27,114.74,54.97,54.97,435072753300,56.41,56.41,435072753300
클리노믹스,352770,9,481,1,111,30.00,22229811,15911038,38886113,22229811,30.00,139.71,57.17,57.17,9956872267,53.23,53.23,9956872267
피아이이,452450,10,13090,2,320,2.51,17535689,26140408,35826000,17535689,2.51,67.08,48.95,48.95,241905724610,51.58,51.58,241905724610
동방메디컬,240550,11,11490,2,680,6.29,9746756,5339701,20586940,9746756,6.29,182.53,47.34,47.34,117788425220,49.80,49.80,117788425220
버넥트,438700,12,5450,2,120,2.25,4947447,217837,11144890,4947447,2.25,2271.17,44.39,44.39,29844331610,49.13,49.13,29844331610
ACE 포스코그룹포커스,469170,13,4645,2,415,9.81,3856722,291668,7900000,3856722,9.81,1322.30,48.82,48.82,17737305660,48.34,48.34,17737305660
토마토시스템,393210,14,6260,2,240,3.99,7438202,2302022,15614544,7438202,3.99,323.12,47.64,47.64,47059180960,48.14,48.14,47059180960
유일로보틱스,388720,15,69600,2,4600,7.08,5085360,3622090,11453434,5085360,7.08,140.40,44.40,44.40,373100858600,46.80,46.80,373100858600
쓰리에이로직스,177900,16,9290,5,-30,-0.32,4200530,18216860,9286800,4200530,-0.32,23.06,45.23,45.23,39502344510,45.79,45.79,39502344510
덕성우,004835,17,14000,2,2540,22.16,625228,77710,1392000,625228,22.16,804.57,44.92,44.92,8584869980,44.05,44.05,8584869980
TS인베스트먼트,246690,18,1510,2,270,21.77,19686913,15964141,41477862,19686913,21.77,123.32,47.46,47.46,27264028472,43.53,43.53,27264028472
SOL 전고체배터리&실리콘음극재,0005D0,19,12385,2,365,3.04,345347,351032,900000,345347,3.04,98.38,38.37,38.37,4251726750,38.14,38.14,4251726750
TIMEFOLIO K컬처액티브,410870,20,9740,2,90,0.93,510966,7972,1500000,510966,0.93,6409.51,34.06,34.06,4978251420,34.07,34.07,4978251420
지엔씨에너지,119850,21,17300,2,1000,6.13,5476382,2794345,16448909,5476382,6.13,195.98,33.29,33.29,95728573050,33.64,33.64,95728573050
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,5605,5,-120,-2.10,1002621,789149,3000000,1002621,-2.10,127.05,33.42,33.42,5645193850,33.57,33.57,5645193850
휴림로봇,090710,23,2835,2,50,1.80,35680035,90793504,109623165,35680035,1.80,39.30,32.55,32.55,102980675015,33.14,33.14,102980675015
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9405,5,-125,-1.31,181842,170270,550000,181842,-1.31,106.80,33.06,33.06,1713117935,33.12,33.12,1713117935
오킨스전자,080580,25,6610,2,440,7.13,5510342,356255,17679298,5510342,7.13,1546.74,31.17,31.17,38148278550,32.64,32.64,38148278550
LS네트웍스,000680,26,4675,2,325,7.47,23108289,10336310,78803016,23108289,7.47,223.56,29.32,29.32,118497757825,32.17,32.17,118497757825
라온테크,232680,27,10640,2,330,3.20,3753391,4714652,12534234,3753391,3.20,79.61,29.95,29.95,41668237800,31.24,31.24,41668237800
대화제약,067080,28,12030,2,1480,14.03,5428646,473293,18616650,5428646,14.03,1146.99,29.16,29.16,69328204340,30.96,30.96,69328204340
KODEX 200선물인버스2X,252670,29,2085,5,-90,-4.14,170493591,102387304,570300000,170493591,-4.14,166.52,29.90,29.90,357928680685,30.10,30.10,357928680685
RISE 2차전지TOP10인버스(합성),465350,30,33295,5,-1575,-4.52,1051348,258829,3525000,1051348,-4.52,406.19,29.83,29.83,35238140475,30.02,30.02,35238140475
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22150 2 4330 24.30 19445812 3664308 8999478 19445812 24.30 530.68 216.08 216.08 405334451370 203.34 203.34 405334451370
3 TIGER 미국소비트렌드액티브 0015K0 2 9995 3 0 0.00 807510 749888 1000000 807510 0.00 107.68 80.75 80.75 8074616680 80.79 80.79 8074616680
4 씨앤지하이테크 264660 3 17530 2 1240 7.61 6539503 1040729 9627896 6539503 7.61 628.36 67.92 67.92 124163245790 73.57 73.57 124163245790
5 제너셈 217190 4 11030 2 1770 19.11 6547241 2740072 8769174 6547241 19.11 238.94 74.66 74.66 69449099900 71.80 71.80 69449099900
6 동국생명과학 303810 5 14520 5 -810 -5.28 10342561 26981196 15992070 10342561 -5.28 38.33 64.67 64.67 160313799630 69.04 69.04 160313799630
7 한빛레이저 452190 6 6340 2 260 4.28 14699988 1702500 23162757 14699988 4.28 863.44 63.46 63.46 96153880260 65.48 65.48 96153880260
8 삼성공조 006660 7 13460 2 1010 8.11 4763912 165879 8126314 4763912 8.11 2871.92 58.62 58.62 65679740150 60.05 60.05 65679740150
9 오름테라퓨틱 475830 8 36850 2 100 0.27 11503749 10025997 20929118 11503749 0.27 114.74 54.97 54.97 435072753300 56.41 56.41 435072753300
10 클리노믹스 352770 9 481 1 111 30.00 22229811 15911038 38886113 22229811 30.00 139.71 57.17 57.17 9956872267 53.23 53.23 9956872267
11 피아이이 452450 10 13090 2 320 2.51 17535689 26140408 35826000 17535689 2.51 67.08 48.95 48.95 241905724610 51.58 51.58 241905724610
12 동방메디컬 240550 11 11490 2 680 6.29 9746756 5339701 20586940 9746756 6.29 182.53 47.34 47.34 117788425220 49.80 49.80 117788425220
13 버넥트 438700 12 5450 2 120 2.25 4947447 217837 11144890 4947447 2.25 2271.17 44.39 44.39 29844331610 49.13 49.13 29844331610
14 ACE 포스코그룹포커스 469170 13 4645 2 415 9.81 3856722 291668 7900000 3856722 9.81 1322.30 48.82 48.82 17737305660 48.34 48.34 17737305660
15 토마토시스템 393210 14 6260 2 240 3.99 7438202 2302022 15614544 7438202 3.99 323.12 47.64 47.64 47059180960 48.14 48.14 47059180960
16 유일로보틱스 388720 15 69600 2 4600 7.08 5085360 3622090 11453434 5085360 7.08 140.40 44.40 44.40 373100858600 46.80 46.80 373100858600
17 쓰리에이로직스 177900 16 9290 5 -30 -0.32 4200530 18216860 9286800 4200530 -0.32 23.06 45.23 45.23 39502344510 45.79 45.79 39502344510
18 덕성우 004835 17 14000 2 2540 22.16 625228 77710 1392000 625228 22.16 804.57 44.92 44.92 8584869980 44.05 44.05 8584869980
19 TS인베스트먼트 246690 18 1510 2 270 21.77 19686913 15964141 41477862 19686913 21.77 123.32 47.46 47.46 27264028472 43.53 43.53 27264028472
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12385 2 365 3.04 345347 351032 900000 345347 3.04 98.38 38.37 38.37 4251726750 38.14 38.14 4251726750
21 TIMEFOLIO K컬처액티브 410870 20 9740 2 90 0.93 510966 7972 1500000 510966 0.93 6409.51 34.06 34.06 4978251420 34.07 34.07 4978251420
22 지엔씨에너지 119850 21 17300 2 1000 6.13 5476382 2794345 16448909 5476382 6.13 195.98 33.29 33.29 95728573050 33.64 33.64 95728573050
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 5605 5 -120 -2.10 1002621 789149 3000000 1002621 -2.10 127.05 33.42 33.42 5645193850 33.57 33.57 5645193850
24 휴림로봇 090710 23 2835 2 50 1.80 35680035 90793504 109623165 35680035 1.80 39.30 32.55 32.55 102980675015 33.14 33.14 102980675015
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9405 5 -125 -1.31 181842 170270 550000 181842 -1.31 106.80 33.06 33.06 1713117935 33.12 33.12 1713117935
26 오킨스전자 080580 25 6610 2 440 7.13 5510342 356255 17679298 5510342 7.13 1546.74 31.17 31.17 38148278550 32.64 32.64 38148278550
27 LS네트웍스 000680 26 4675 2 325 7.47 23108289 10336310 78803016 23108289 7.47 223.56 29.32 29.32 118497757825 32.17 32.17 118497757825
28 라온테크 232680 27 10640 2 330 3.20 3753391 4714652 12534234 3753391 3.20 79.61 29.95 29.95 41668237800 31.24 31.24 41668237800
29 대화제약 067080 28 12030 2 1480 14.03 5428646 473293 18616650 5428646 14.03 1146.99 29.16 29.16 69328204340 30.96 30.96 69328204340
30 KODEX 200선물인버스2X 252670 29 2085 5 -90 -4.14 170493591 102387304 570300000 170493591 -4.14 166.52 29.90 29.90 357928680685 30.10 30.10 357928680685
31 RISE 2차전지TOP10인버스(합성) 465350 30 33295 5 -1575 -4.52 1051348 258829 3525000 1051348 -4.52 406.19 29.83 29.83 35238140475 30.02 30.02 35238140475

31
top30/20250219/top30-atvtr-20250219-150002.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
아이에스티이,212710,1,22350,2,4530,25.42,19736634,3664308,8999478,19736634,25.42,538.62,219.31,219.31,411833814820,204.75,204.75,411833814820
TIGER 미국소비트렌드액티브,0015K0,2,9995,3,0,0.00,857438,749888,1000000,857438,0.00,114.34,85.74,85.74,8573648705,85.78,85.78,8573648705
제너셈,217190,3,10390,2,1130,12.20,6883432,2740072,8769174,6883432,12.20,251.21,78.50,78.50,73002767690,80.12,80.12,73002767690
씨앤지하이테크,264660,4,17550,2,1260,7.73,6578787,1040729,9627896,6578787,7.73,632.13,68.33,68.33,124850690080,73.89,73.89,124850690080
동국생명과학,303810,5,14630,5,-700,-4.57,10455378,26981196,15992070,10455378,-4.57,38.75,65.38,65.38,161960063250,69.22,69.22,161960063250
한빛레이저,452190,6,6430,2,350,5.76,14958717,1702500,23162757,14958717,5.76,878.63,64.58,64.58,97808500970,65.67,65.67,97808500970
삼성공조,006660,7,13380,2,930,7.47,4789590,165879,8126314,4789590,7.47,2887.40,58.94,58.94,66023763710,60.72,60.72,66023763710
오름테라퓨틱,475830,8,36850,2,100,0.27,11585168,10025997,20929118,11585168,0.27,115.55,55.35,55.35,438078302100,56.80,56.80,438078302100
TS인베스트먼트,246690,9,1514,2,274,22.10,24838633,15964141,41477862,24838633,22.10,155.59,59.88,59.88,35075666576,55.86,55.86,35075666576
클리노믹스,352770,10,481,1,111,30.00,22249524,15911038,38886113,22249524,30.00,139.84,57.22,57.22,9966354220,53.28,53.28,9966354220
피아이이,452450,11,13220,2,450,3.52,17636724,26140408,35826000,17636724,3.52,67.47,49.23,49.23,243234018870,51.36,51.36,243234018870
동방메디컬,240550,12,11470,2,660,6.11,9819720,5339701,20586940,9819720,6.11,183.90,47.70,47.70,118629916250,50.24,50.24,118629916250
버넥트,438700,13,5420,2,90,1.69,4964706,217837,11144890,4964706,1.69,2279.09,44.55,44.55,29938254300,49.56,49.56,29938254300
ACE 포스코그룹포커스,469170,14,4625,2,395,9.34,3908092,291668,7900000,3908092,9.34,1339.91,49.47,49.47,17975504680,49.20,49.20,17975504680
토마토시스템,393210,15,6240,2,220,3.65,7526071,2302022,15614544,7526071,3.65,326.93,48.20,48.20,47607532050,48.86,48.86,47607532050
유일로보틱스,388720,16,69400,2,4400,6.77,5123892,3622090,11453434,5123892,6.77,141.46,44.74,44.74,375786549000,47.28,47.28,375786549000
쓰리에이로직스,177900,17,9290,5,-30,-0.32,4260699,18216860,9286800,4260699,-0.32,23.39,45.88,45.88,40062767340,46.44,46.44,40062767340
덕성우,004835,18,13830,2,2370,20.68,634463,77710,1392000,634463,20.68,816.45,45.58,45.58,8713629620,45.26,45.26,8713629620
SOL 전고체배터리&실리콘음극재,0005D0,19,12380,2,360,3.00,349093,351032,900000,349093,3.00,99.45,38.79,38.79,4298107940,38.58,38.58,4298107940
TIMEFOLIO K컬처액티브,410870,20,9775,2,125,1.30,568260,7972,1500000,568260,1.30,7128.20,37.88,37.88,5537485705,37.77,37.77,5537485705
지엔씨에너지,119850,21,17320,2,1020,6.26,5506580,2794345,16448909,5506580,6.26,197.06,33.48,33.48,96249813030,33.78,33.78,96249813030
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,5615,5,-110,-1.92,1003527,789149,3000000,1003527,-1.92,127.17,33.45,33.45,5650281040,33.54,33.54,5650281040
휴림로봇,090710,23,2830,2,45,1.62,35914588,90793504,109623165,35914588,1.62,39.56,32.76,32.76,103642594705,33.41,33.41,103642594705
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9405,5,-125,-1.31,181868,170270,550000,181868,-1.31,106.81,33.07,33.07,1713362465,33.12,33.12,1713362465
LS네트웍스,000680,25,4655,2,305,7.01,23321672,10336310,78803016,23321672,7.01,225.63,29.59,29.59,119493133715,32.57,32.57,119493133715
오킨스전자,080580,26,6700,2,530,8.59,5544586,356255,17679298,5544586,8.59,1556.35,31.36,31.36,38374830600,32.40,32.40,38374830600
라온테크,232680,27,10630,2,320,3.10,3769165,4714652,12534234,3769165,3.10,79.95,30.07,30.07,41836250240,31.40,31.40,41836250240
대화제약,067080,28,12180,2,1630,15.45,5484098,473293,18616650,5484098,15.45,1158.71,29.46,29.46,69998673830,30.87,30.87,69998673830
KODEX 200선물인버스2X,252670,29,2080,5,-95,-4.37,173956710,102387304,570300000,173956710,-4.37,169.90,30.50,30.50,365142842615,30.78,30.78,365142842615
RISE 2차전지TOP10인버스(합성),465350,30,33265,5,-1605,-4.60,1059210,258829,3525000,1059210,-4.60,409.23,30.05,30.05,35499745915,30.27,30.27,35499745915
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 22350 2 4530 25.42 19736634 3664308 8999478 19736634 25.42 538.62 219.31 219.31 411833814820 204.75 204.75 411833814820
3 TIGER 미국소비트렌드액티브 0015K0 2 9995 3 0 0.00 857438 749888 1000000 857438 0.00 114.34 85.74 85.74 8573648705 85.78 85.78 8573648705
4 제너셈 217190 3 10390 2 1130 12.20 6883432 2740072 8769174 6883432 12.20 251.21 78.50 78.50 73002767690 80.12 80.12 73002767690
5 씨앤지하이테크 264660 4 17550 2 1260 7.73 6578787 1040729 9627896 6578787 7.73 632.13 68.33 68.33 124850690080 73.89 73.89 124850690080
6 동국생명과학 303810 5 14630 5 -700 -4.57 10455378 26981196 15992070 10455378 -4.57 38.75 65.38 65.38 161960063250 69.22 69.22 161960063250
7 한빛레이저 452190 6 6430 2 350 5.76 14958717 1702500 23162757 14958717 5.76 878.63 64.58 64.58 97808500970 65.67 65.67 97808500970
8 삼성공조 006660 7 13380 2 930 7.47 4789590 165879 8126314 4789590 7.47 2887.40 58.94 58.94 66023763710 60.72 60.72 66023763710
9 오름테라퓨틱 475830 8 36850 2 100 0.27 11585168 10025997 20929118 11585168 0.27 115.55 55.35 55.35 438078302100 56.80 56.80 438078302100
10 TS인베스트먼트 246690 9 1514 2 274 22.10 24838633 15964141 41477862 24838633 22.10 155.59 59.88 59.88 35075666576 55.86 55.86 35075666576
11 클리노믹스 352770 10 481 1 111 30.00 22249524 15911038 38886113 22249524 30.00 139.84 57.22 57.22 9966354220 53.28 53.28 9966354220
12 피아이이 452450 11 13220 2 450 3.52 17636724 26140408 35826000 17636724 3.52 67.47 49.23 49.23 243234018870 51.36 51.36 243234018870
13 동방메디컬 240550 12 11470 2 660 6.11 9819720 5339701 20586940 9819720 6.11 183.90 47.70 47.70 118629916250 50.24 50.24 118629916250
14 버넥트 438700 13 5420 2 90 1.69 4964706 217837 11144890 4964706 1.69 2279.09 44.55 44.55 29938254300 49.56 49.56 29938254300
15 ACE 포스코그룹포커스 469170 14 4625 2 395 9.34 3908092 291668 7900000 3908092 9.34 1339.91 49.47 49.47 17975504680 49.20 49.20 17975504680
16 토마토시스템 393210 15 6240 2 220 3.65 7526071 2302022 15614544 7526071 3.65 326.93 48.20 48.20 47607532050 48.86 48.86 47607532050
17 유일로보틱스 388720 16 69400 2 4400 6.77 5123892 3622090 11453434 5123892 6.77 141.46 44.74 44.74 375786549000 47.28 47.28 375786549000
18 쓰리에이로직스 177900 17 9290 5 -30 -0.32 4260699 18216860 9286800 4260699 -0.32 23.39 45.88 45.88 40062767340 46.44 46.44 40062767340
19 덕성우 004835 18 13830 2 2370 20.68 634463 77710 1392000 634463 20.68 816.45 45.58 45.58 8713629620 45.26 45.26 8713629620
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12380 2 360 3.00 349093 351032 900000 349093 3.00 99.45 38.79 38.79 4298107940 38.58 38.58 4298107940
21 TIMEFOLIO K컬처액티브 410870 20 9775 2 125 1.30 568260 7972 1500000 568260 1.30 7128.20 37.88 37.88 5537485705 37.77 37.77 5537485705
22 지엔씨에너지 119850 21 17320 2 1020 6.26 5506580 2794345 16448909 5506580 6.26 197.06 33.48 33.48 96249813030 33.78 33.78 96249813030
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 5615 5 -110 -1.92 1003527 789149 3000000 1003527 -1.92 127.17 33.45 33.45 5650281040 33.54 33.54 5650281040
24 휴림로봇 090710 23 2830 2 45 1.62 35914588 90793504 109623165 35914588 1.62 39.56 32.76 32.76 103642594705 33.41 33.41 103642594705
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9405 5 -125 -1.31 181868 170270 550000 181868 -1.31 106.81 33.07 33.07 1713362465 33.12 33.12 1713362465
26 LS네트웍스 000680 25 4655 2 305 7.01 23321672 10336310 78803016 23321672 7.01 225.63 29.59 29.59 119493133715 32.57 32.57 119493133715
27 오킨스전자 080580 26 6700 2 530 8.59 5544586 356255 17679298 5544586 8.59 1556.35 31.36 31.36 38374830600 32.40 32.40 38374830600
28 라온테크 232680 27 10630 2 320 3.10 3769165 4714652 12534234 3769165 3.10 79.95 30.07 30.07 41836250240 31.40 31.40 41836250240
29 대화제약 067080 28 12180 2 1630 15.45 5484098 473293 18616650 5484098 15.45 1158.71 29.46 29.46 69998673830 30.87 30.87 69998673830
30 KODEX 200선물인버스2X 252670 29 2080 5 -95 -4.37 173956710 102387304 570300000 173956710 -4.37 169.90 30.50 30.50 365142842615 30.78 30.78 365142842615
31 RISE 2차전지TOP10인버스(합성) 465350 30 33265 5 -1605 -4.60 1059210 258829 3525000 1059210 -4.60 409.23 30.05 30.05 35499745915 30.27 30.27 35499745915

31
top30/20250219/top30-atvtr-20250219-151002.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
아이에스티이,212710,1,21150,2,3330,18.69,20437708,3664308,8999478,20437708,18.69,557.75,227.10,227.10,427031143720,224.35,224.35,427031143720
TIGER 미국소비트렌드액티브,0015K0,2,10000,2,5,0.05,867670,749888,1000000,867670,0.05,115.71,86.77,86.77,8675932015,86.76,86.76,8675932015
제너셈,217190,3,10020,2,760,8.21,7112896,2740072,8769174,7112896,8.21,259.59,81.11,81.11,75351366980,85.76,85.76,75351366980
씨앤지하이테크,264660,4,17700,2,1410,8.66,6637031,1040729,9627896,6637031,8.66,637.73,68.94,68.94,125879475720,73.87,73.87,125879475720
동국생명과학,303810,5,14860,5,-470,-3.07,10676670,26981196,15992070,10676670,-3.07,39.57,66.76,66.76,165236917920,69.53,69.53,165236917920
한빛레이저,452190,6,6470,2,390,6.41,15652740,1702500,23162757,15652740,6.41,919.40,67.58,67.58,102311037150,68.27,68.27,102311037150
TS인베스트먼트,246690,7,1512,2,272,21.94,27533881,15964141,41477862,27533881,21.94,172.47,66.38,66.38,39166004470,62.45,62.45,39166004470
삼성공조,006660,8,13260,2,810,6.51,4850885,165879,8126314,4850885,6.51,2924.35,59.69,59.69,66837592220,62.03,62.03,66837592220
오름테라퓨틱,475830,9,35850,5,-900,-2.45,11853359,10025997,20929118,11853359,-2.45,118.23,56.64,56.64,447711101050,59.67,59.67,447711101050
클리노믹스,352770,10,481,1,111,30.00,22276274,15911038,38886113,22276274,30.00,140.01,57.29,57.29,9979220970,53.35,53.35,9979220970
피아이이,452450,11,13280,2,510,3.99,18227327,26140408,35826000,18227327,3.99,69.73,50.88,50.88,251151331320,52.79,52.79,251151331320
동방메디컬,240550,12,11260,2,450,4.16,9993896,5339701,20586940,9993896,4.16,187.16,48.54,48.54,120606961180,52.03,52.03,120606961180
ACE 포스코그룹포커스,469170,13,4595,2,365,8.63,4050608,291668,7900000,4050608,8.63,1388.77,51.27,51.27,18632945805,51.33,51.33,18632945805
토마토시스템,393210,14,6210,2,190,3.16,7605031,2302022,15614544,7605031,3.16,330.36,48.70,48.70,48098383130,49.60,49.60,48098383130
버넥트,438700,15,5480,2,150,2.81,5016390,217837,11144890,5016390,2.81,2302.82,45.01,45.01,30223332590,49.49,49.49,30223332590
유일로보틱스,388720,16,67700,2,2700,4.15,5226213,3622090,11453434,5226213,4.15,144.29,45.63,45.63,382769449100,49.36,49.36,382769449100
쓰리에이로직스,177900,17,9260,5,-60,-0.64,4311298,18216860,9286800,4311298,-0.64,23.67,46.42,46.42,40531719040,47.13,47.13,40531719040
덕성우,004835,18,13640,2,2180,19.02,641995,77710,1392000,641995,19.02,826.14,46.12,46.12,8817124010,46.44,46.44,8817124010
SOL 전고체배터리&실리콘음극재,0005D0,19,12375,2,355,2.95,350377,351032,900000,350377,2.95,99.81,38.93,38.93,4313999290,38.73,38.73,4313999290
TIMEFOLIO K컬처액티브,410870,20,9785,2,135,1.40,577744,7972,1500000,577744,1.40,7247.17,38.52,38.52,5630286670,38.36,38.36,5630286670
지엔씨에너지,119850,21,17260,2,960,5.89,5563919,2794345,16448909,5563919,5.89,199.11,33.83,33.83,97233111060,34.25,34.25,97233111060
휴림로봇,090710,22,2805,2,20,0.72,36325328,90793504,109623165,36325328,0.72,40.01,33.14,33.14,104795016990,34.08,34.08,104795016990
LS네트웍스,000680,23,4600,2,250,5.75,23701806,10336310,78803016,23701806,5.75,229.31,30.08,30.08,121250233030,33.45,33.45,121250233030
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,5635,5,-90,-1.57,1003572,789149,3000000,1003572,-1.57,127.17,33.45,33.45,5650534245,33.43,33.43,5650534245
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9405,5,-125,-1.31,181869,170270,550000,181869,-1.31,106.81,33.07,33.07,1713371870,33.12,33.12,1713371870
오킨스전자,080580,26,6670,2,500,8.10,5591147,356255,17679298,5591147,8.10,1569.42,31.63,31.63,38686485240,32.81,32.81,38686485240
대화제약,067080,27,11930,2,1380,13.08,5568382,473293,18616650,5568382,13.08,1176.52,29.91,29.91,71013388930,31.97,31.97,71013388930
라온테크,232680,28,10640,2,330,3.20,3803601,4714652,12534234,3803601,3.20,80.68,30.35,30.35,42200686750,31.64,31.64,42200686750
TIGER 코스닥150선물인버스,250780,29,3595,5,-30,-0.83,1396183,647430,4450000,1396183,-0.83,215.65,31.37,31.37,5030150505,31.44,31.44,5030150505
KODEX 200선물인버스2X,252670,30,2080,5,-95,-4.37,175154732,102387304,570300000,175154732,-4.37,171.07,30.71,30.71,367635883655,30.99,30.99,367635883655
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 21150 2 3330 18.69 20437708 3664308 8999478 20437708 18.69 557.75 227.10 227.10 427031143720 224.35 224.35 427031143720
3 TIGER 미국소비트렌드액티브 0015K0 2 10000 2 5 0.05 867670 749888 1000000 867670 0.05 115.71 86.77 86.77 8675932015 86.76 86.76 8675932015
4 제너셈 217190 3 10020 2 760 8.21 7112896 2740072 8769174 7112896 8.21 259.59 81.11 81.11 75351366980 85.76 85.76 75351366980
5 씨앤지하이테크 264660 4 17700 2 1410 8.66 6637031 1040729 9627896 6637031 8.66 637.73 68.94 68.94 125879475720 73.87 73.87 125879475720
6 동국생명과학 303810 5 14860 5 -470 -3.07 10676670 26981196 15992070 10676670 -3.07 39.57 66.76 66.76 165236917920 69.53 69.53 165236917920
7 한빛레이저 452190 6 6470 2 390 6.41 15652740 1702500 23162757 15652740 6.41 919.40 67.58 67.58 102311037150 68.27 68.27 102311037150
8 TS인베스트먼트 246690 7 1512 2 272 21.94 27533881 15964141 41477862 27533881 21.94 172.47 66.38 66.38 39166004470 62.45 62.45 39166004470
9 삼성공조 006660 8 13260 2 810 6.51 4850885 165879 8126314 4850885 6.51 2924.35 59.69 59.69 66837592220 62.03 62.03 66837592220
10 오름테라퓨틱 475830 9 35850 5 -900 -2.45 11853359 10025997 20929118 11853359 -2.45 118.23 56.64 56.64 447711101050 59.67 59.67 447711101050
11 클리노믹스 352770 10 481 1 111 30.00 22276274 15911038 38886113 22276274 30.00 140.01 57.29 57.29 9979220970 53.35 53.35 9979220970
12 피아이이 452450 11 13280 2 510 3.99 18227327 26140408 35826000 18227327 3.99 69.73 50.88 50.88 251151331320 52.79 52.79 251151331320
13 동방메디컬 240550 12 11260 2 450 4.16 9993896 5339701 20586940 9993896 4.16 187.16 48.54 48.54 120606961180 52.03 52.03 120606961180
14 ACE 포스코그룹포커스 469170 13 4595 2 365 8.63 4050608 291668 7900000 4050608 8.63 1388.77 51.27 51.27 18632945805 51.33 51.33 18632945805
15 토마토시스템 393210 14 6210 2 190 3.16 7605031 2302022 15614544 7605031 3.16 330.36 48.70 48.70 48098383130 49.60 49.60 48098383130
16 버넥트 438700 15 5480 2 150 2.81 5016390 217837 11144890 5016390 2.81 2302.82 45.01 45.01 30223332590 49.49 49.49 30223332590
17 유일로보틱스 388720 16 67700 2 2700 4.15 5226213 3622090 11453434 5226213 4.15 144.29 45.63 45.63 382769449100 49.36 49.36 382769449100
18 쓰리에이로직스 177900 17 9260 5 -60 -0.64 4311298 18216860 9286800 4311298 -0.64 23.67 46.42 46.42 40531719040 47.13 47.13 40531719040
19 덕성우 004835 18 13640 2 2180 19.02 641995 77710 1392000 641995 19.02 826.14 46.12 46.12 8817124010 46.44 46.44 8817124010
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12375 2 355 2.95 350377 351032 900000 350377 2.95 99.81 38.93 38.93 4313999290 38.73 38.73 4313999290
21 TIMEFOLIO K컬처액티브 410870 20 9785 2 135 1.40 577744 7972 1500000 577744 1.40 7247.17 38.52 38.52 5630286670 38.36 38.36 5630286670
22 지엔씨에너지 119850 21 17260 2 960 5.89 5563919 2794345 16448909 5563919 5.89 199.11 33.83 33.83 97233111060 34.25 34.25 97233111060
23 휴림로봇 090710 22 2805 2 20 0.72 36325328 90793504 109623165 36325328 0.72 40.01 33.14 33.14 104795016990 34.08 34.08 104795016990
24 LS네트웍스 000680 23 4600 2 250 5.75 23701806 10336310 78803016 23701806 5.75 229.31 30.08 30.08 121250233030 33.45 33.45 121250233030
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 5635 5 -90 -1.57 1003572 789149 3000000 1003572 -1.57 127.17 33.45 33.45 5650534245 33.43 33.43 5650534245
26 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 25 9405 5 -125 -1.31 181869 170270 550000 181869 -1.31 106.81 33.07 33.07 1713371870 33.12 33.12 1713371870
27 오킨스전자 080580 26 6670 2 500 8.10 5591147 356255 17679298 5591147 8.10 1569.42 31.63 31.63 38686485240 32.81 32.81 38686485240
28 대화제약 067080 27 11930 2 1380 13.08 5568382 473293 18616650 5568382 13.08 1176.52 29.91 29.91 71013388930 31.97 31.97 71013388930
29 라온테크 232680 28 10640 2 330 3.20 3803601 4714652 12534234 3803601 3.20 80.68 30.35 30.35 42200686750 31.64 31.64 42200686750
30 TIGER 코스닥150선물인버스 250780 29 3595 5 -30 -0.83 1396183 647430 4450000 1396183 -0.83 215.65 31.37 31.37 5030150505 31.44 31.44 5030150505
31 KODEX 200선물인버스2X 252670 30 2080 5 -95 -4.37 175154732 102387304 570300000 175154732 -4.37 171.07 30.71 30.71 367635883655 30.99 30.99 367635883655

31
top30/20250219/top30-atvtr-20250219-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이에스티이,212710,1,21250,2,3430,19.25,21082040,3664308,8999478,21082040,19.25,575.33,234.26,234.26,440658668970,230.42,230.42,440658668970
TIGER 미국소비트렌드액티브,0015K0,2,10000,2,5,0.05,874875,749888,1000000,874875,0.05,116.67,87.49,87.49,8747983810,87.48,87.48,8747983810
제너셈,217190,3,10110,2,850,9.18,7268297,2740072,8769174,7268297,9.18,265.26,82.88,82.88,76907171400,86.75,86.75,76907171400
씨앤지하이테크,264660,4,17700,2,1410,8.66,6698704,1040729,9627896,6698704,8.66,643.65,69.58,69.58,126973103400,74.51,74.51,126973103400
TS인베스트먼트,246690,5,1428,2,188,15.16,30109554,15964141,41477862,30109554,15.16,188.61,72.59,72.59,42983230023,72.57,72.57,42983230023
동국생명과학,303810,6,14930,5,-400,-2.61,10850808,26981196,15992070,10850808,-2.61,40.22,67.85,67.85,167833046770,70.29,70.29,167833046770
한빛레이저,452190,7,6650,2,570,9.38,16510883,1702500,23162757,16510883,9.38,969.80,71.28,71.28,107951495960,70.08,70.08,107951495960
삼성공조,006660,8,13300,2,850,6.83,4880887,165879,8126314,4880887,6.83,2942.44,60.06,60.06,67235776860,62.21,62.21,67235776860
오름테라퓨틱,475830,9,36650,5,-100,-0.27,11998050,10025997,20929118,11998050,-0.27,119.67,57.33,57.33,452936695400,59.05,59.05,452936695400
피아이이,452450,10,13110,2,340,2.66,18618559,26140408,35826000,18618559,2.66,71.23,51.97,51.97,256366454260,54.58,54.58,256366454260
클리노믹스,352770,11,481,1,111,30.00,22294563,15911038,38886113,22294563,30.00,140.12,57.33,57.33,9988017979,53.40,53.40,9988017979
동방메디컬,240550,12,11290,2,480,4.44,10089241,5339701,20586940,10089241,4.44,188.95,49.01,49.01,121686427900,52.35,52.35,121686427900
ACE 포스코그룹포커스,469170,13,4615,2,385,9.10,4060558,291668,7900000,4060558,9.10,1392.18,51.40,51.40,18678779045,51.23,51.23,18678779045
토마토시스템,393210,14,6270,2,250,4.15,7677176,2302022,15614544,7677176,4.15,333.50,49.17,49.17,48548360960,49.59,49.59,48548360960
유일로보틱스,388720,15,68200,2,3200,4.92,5284997,3622090,11453434,5284997,4.92,145.91,46.14,46.14,386780195400,49.52,49.52,386780195400
버넥트,438700,16,5520,2,190,3.56,5058803,217837,11144890,5058803,3.56,2322.29,45.39,45.39,30456759400,49.51,49.51,30456759400
쓰리에이로직스,177900,17,9350,2,30,0.32,4392984,18216860,9286800,4392984,0.32,24.11,47.30,47.30,41292553590,47.55,47.55,41292553590
덕성우,004835,18,13890,2,2430,21.20,652785,77710,1392000,652785,21.20,840.03,46.90,46.90,8964978980,46.37,46.37,8964978980
SOL 전고체배터리&실리콘음극재,0005D0,19,12400,2,380,3.16,352385,351032,900000,352385,3.16,100.39,39.15,39.15,4338879805,38.88,38.88,4338879805
TIMEFOLIO K컬처액티브,410870,20,9795,2,145,1.50,582891,7972,1500000,582891,1.50,7311.73,38.86,38.86,5680698960,38.66,38.66,5680698960
지엔씨에너지,119850,21,17170,2,870,5.34,5625842,2794345,16448909,5625842,5.34,201.33,34.20,34.20,98295137590,34.80,34.80,98295137590
휴림로봇,090710,22,2810,2,25,0.90,36632010,90793504,109623165,36632010,0.90,40.35,33.42,33.42,105654948785,34.30,34.30,105654948785
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5635,5,-90,-1.57,1004220,789149,3000000,1004220,-1.57,127.25,33.47,33.47,5654185425,33.45,33.45,5654185425
LS네트웍스,000680,24,4650,2,300,6.90,23967401,10336310,78803016,23967401,6.90,231.88,30.41,30.41,122481484915,33.43,33.43,122481484915
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9405,5,-125,-1.31,182133,170270,550000,182133,-1.31,106.97,33.12,33.12,1715854790,33.17,33.17,1715854790
오킨스전자,080580,26,6700,2,530,8.59,5679795,356255,17679298,5679795,8.59,1594.31,32.13,32.13,39278681160,33.16,33.16,39278681160
TIGER 코스닥150선물인버스,250780,27,3600,5,-25,-0.69,1464146,647430,4450000,1464146,-0.69,226.15,32.90,32.90,5274629305,32.93,32.93,5274629305
라온테크,232680,28,10590,2,280,2.72,3837283,4714652,12534234,3837283,2.72,81.39,30.61,30.61,42558770690,32.06,32.06,42558770690
대화제약,067080,29,12070,2,1520,14.41,5612292,473293,18616650,5612292,14.41,1185.80,30.15,30.15,71544710300,31.84,31.84,71544710300
KODEX 200선물인버스2X,252670,30,2090,5,-85,-3.91,179027362,102387304,570300000,179027362,-3.91,174.85,31.39,31.39,375709960295,31.52,31.52,375709960295
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 21250 2 3430 19.25 21082040 3664308 8999478 21082040 19.25 575.33 234.26 234.26 440658668970 230.42 230.42 440658668970
3 TIGER 미국소비트렌드액티브 0015K0 2 10000 2 5 0.05 874875 749888 1000000 874875 0.05 116.67 87.49 87.49 8747983810 87.48 87.48 8747983810
4 제너셈 217190 3 10110 2 850 9.18 7268297 2740072 8769174 7268297 9.18 265.26 82.88 82.88 76907171400 86.75 86.75 76907171400
5 씨앤지하이테크 264660 4 17700 2 1410 8.66 6698704 1040729 9627896 6698704 8.66 643.65 69.58 69.58 126973103400 74.51 74.51 126973103400
6 TS인베스트먼트 246690 5 1428 2 188 15.16 30109554 15964141 41477862 30109554 15.16 188.61 72.59 72.59 42983230023 72.57 72.57 42983230023
7 동국생명과학 303810 6 14930 5 -400 -2.61 10850808 26981196 15992070 10850808 -2.61 40.22 67.85 67.85 167833046770 70.29 70.29 167833046770
8 한빛레이저 452190 7 6650 2 570 9.38 16510883 1702500 23162757 16510883 9.38 969.80 71.28 71.28 107951495960 70.08 70.08 107951495960
9 삼성공조 006660 8 13300 2 850 6.83 4880887 165879 8126314 4880887 6.83 2942.44 60.06 60.06 67235776860 62.21 62.21 67235776860
10 오름테라퓨틱 475830 9 36650 5 -100 -0.27 11998050 10025997 20929118 11998050 -0.27 119.67 57.33 57.33 452936695400 59.05 59.05 452936695400
11 피아이이 452450 10 13110 2 340 2.66 18618559 26140408 35826000 18618559 2.66 71.23 51.97 51.97 256366454260 54.58 54.58 256366454260
12 클리노믹스 352770 11 481 1 111 30.00 22294563 15911038 38886113 22294563 30.00 140.12 57.33 57.33 9988017979 53.40 53.40 9988017979
13 동방메디컬 240550 12 11290 2 480 4.44 10089241 5339701 20586940 10089241 4.44 188.95 49.01 49.01 121686427900 52.35 52.35 121686427900
14 ACE 포스코그룹포커스 469170 13 4615 2 385 9.10 4060558 291668 7900000 4060558 9.10 1392.18 51.40 51.40 18678779045 51.23 51.23 18678779045
15 토마토시스템 393210 14 6270 2 250 4.15 7677176 2302022 15614544 7677176 4.15 333.50 49.17 49.17 48548360960 49.59 49.59 48548360960
16 유일로보틱스 388720 15 68200 2 3200 4.92 5284997 3622090 11453434 5284997 4.92 145.91 46.14 46.14 386780195400 49.52 49.52 386780195400
17 버넥트 438700 16 5520 2 190 3.56 5058803 217837 11144890 5058803 3.56 2322.29 45.39 45.39 30456759400 49.51 49.51 30456759400
18 쓰리에이로직스 177900 17 9350 2 30 0.32 4392984 18216860 9286800 4392984 0.32 24.11 47.30 47.30 41292553590 47.55 47.55 41292553590
19 덕성우 004835 18 13890 2 2430 21.20 652785 77710 1392000 652785 21.20 840.03 46.90 46.90 8964978980 46.37 46.37 8964978980
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12400 2 380 3.16 352385 351032 900000 352385 3.16 100.39 39.15 39.15 4338879805 38.88 38.88 4338879805
21 TIMEFOLIO K컬처액티브 410870 20 9795 2 145 1.50 582891 7972 1500000 582891 1.50 7311.73 38.86 38.86 5680698960 38.66 38.66 5680698960
22 지엔씨에너지 119850 21 17170 2 870 5.34 5625842 2794345 16448909 5625842 5.34 201.33 34.20 34.20 98295137590 34.80 34.80 98295137590
23 휴림로봇 090710 22 2810 2 25 0.90 36632010 90793504 109623165 36632010 0.90 40.35 33.42 33.42 105654948785 34.30 34.30 105654948785
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5635 5 -90 -1.57 1004220 789149 3000000 1004220 -1.57 127.25 33.47 33.47 5654185425 33.45 33.45 5654185425
25 LS네트웍스 000680 24 4650 2 300 6.90 23967401 10336310 78803016 23967401 6.90 231.88 30.41 30.41 122481484915 33.43 33.43 122481484915
26 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 25 9405 5 -125 -1.31 182133 170270 550000 182133 -1.31 106.97 33.12 33.12 1715854790 33.17 33.17 1715854790
27 오킨스전자 080580 26 6700 2 530 8.59 5679795 356255 17679298 5679795 8.59 1594.31 32.13 32.13 39278681160 33.16 33.16 39278681160
28 TIGER 코스닥150선물인버스 250780 27 3600 5 -25 -0.69 1464146 647430 4450000 1464146 -0.69 226.15 32.90 32.90 5274629305 32.93 32.93 5274629305
29 라온테크 232680 28 10590 2 280 2.72 3837283 4714652 12534234 3837283 2.72 81.39 30.61 30.61 42558770690 32.06 32.06 42558770690
30 대화제약 067080 29 12070 2 1520 14.41 5612292 473293 18616650 5612292 14.41 1185.80 30.15 30.15 71544710300 31.84 31.84 71544710300
31 KODEX 200선물인버스2X 252670 30 2090 5 -85 -3.91 179027362 102387304 570300000 179027362 -3.91 174.85 31.39 31.39 375709960295 31.52 31.52 375709960295

31
top30/20250219/top30-atvtr-20250219-153002.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
아이에스티이,212710,1,21250,2,3430,19.25,21082040,3664308,8999478,21082040,19.25,575.33,234.26,234.26,440658668970,230.42,230.42,440658668970
TIGER 미국소비트렌드액티브,0015K0,2,10000,2,5,0.05,874875,749888,1000000,874875,0.05,116.67,87.49,87.49,8747983810,87.48,87.48,8747983810
제너셈,217190,3,10110,2,850,9.18,7268297,2740072,8769174,7268297,9.18,265.26,82.88,82.88,76907171400,86.75,86.75,76907171400
TS인베스트먼트,246690,4,1380,2,140,11.29,30555867,15964141,41477862,30555867,11.29,191.40,73.67,73.67,43599141963,76.17,76.17,43599141963
씨앤지하이테크,264660,5,17700,2,1410,8.66,6698704,1040729,9627896,6698704,8.66,643.65,69.58,69.58,126973103400,74.51,74.51,126973103400
동국생명과학,303810,6,14930,5,-400,-2.61,10850808,26981196,15992070,10850808,-2.61,40.22,67.85,67.85,167833046770,70.29,70.29,167833046770
한빛레이저,452190,7,6650,2,570,9.38,16510883,1702500,23162757,16510883,9.38,969.80,71.28,71.28,107951495960,70.08,70.08,107951495960
삼성공조,006660,8,13300,2,850,6.83,4880887,165879,8126314,4880887,6.83,2942.44,60.06,60.06,67235776860,62.21,62.21,67235776860
오름테라퓨틱,475830,9,36650,5,-100,-0.27,11998050,10025997,20929118,11998050,-0.27,119.67,57.33,57.33,452936695400,59.05,59.05,452936695400
피아이이,452450,10,13110,2,340,2.66,18618559,26140408,35826000,18618559,2.66,71.23,51.97,51.97,256366454260,54.58,54.58,256366454260
클리노믹스,352770,11,481,1,111,30.00,22294563,15911038,38886113,22294563,30.00,140.12,57.33,57.33,9988017979,53.40,53.40,9988017979
동방메디컬,240550,12,11290,2,480,4.44,10089241,5339701,20586940,10089241,4.44,188.95,49.01,49.01,121686427900,52.35,52.35,121686427900
ACE 포스코그룹포커스,469170,13,4615,2,385,9.10,4060558,291668,7900000,4060558,9.10,1392.18,51.40,51.40,18678779045,51.23,51.23,18678779045
토마토시스템,393210,14,6270,2,250,4.15,7677176,2302022,15614544,7677176,4.15,333.50,49.17,49.17,48548360960,49.59,49.59,48548360960
유일로보틱스,388720,15,68200,2,3200,4.92,5284997,3622090,11453434,5284997,4.92,145.91,46.14,46.14,386780195400,49.52,49.52,386780195400
버넥트,438700,16,5520,2,190,3.56,5058803,217837,11144890,5058803,3.56,2322.29,45.39,45.39,30456759400,49.51,49.51,30456759400
쓰리에이로직스,177900,17,9350,2,30,0.32,4392984,18216860,9286800,4392984,0.32,24.11,47.30,47.30,41292553590,47.55,47.55,41292553590
덕성우,004835,18,13890,2,2430,21.20,652785,77710,1392000,652785,21.20,840.03,46.90,46.90,8964978980,46.37,46.37,8964978980
SOL 전고체배터리&실리콘음극재,0005D0,19,12400,2,380,3.16,352385,351032,900000,352385,3.16,100.39,39.15,39.15,4338879805,38.88,38.88,4338879805
TIMEFOLIO K컬처액티브,410870,20,9795,2,145,1.50,582891,7972,1500000,582891,1.50,7311.73,38.86,38.86,5680698960,38.66,38.66,5680698960
지엔씨에너지,119850,21,17170,2,870,5.34,5625842,2794345,16448909,5625842,5.34,201.33,34.20,34.20,98295137590,34.80,34.80,98295137590
휴림로봇,090710,22,2810,2,25,0.90,36632010,90793504,109623165,36632010,0.90,40.35,33.42,33.42,105654948785,34.30,34.30,105654948785
오킨스전자,080580,23,6670,2,500,8.10,5716036,356255,17679298,5716036,8.10,1604.48,32.33,32.33,39520408630,33.51,33.51,39520408630
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,5635,5,-90,-1.57,1004220,789149,3000000,1004220,-1.57,127.25,33.47,33.47,5654185425,33.45,33.45,5654185425
LS네트웍스,000680,25,4650,2,300,6.90,23967401,10336310,78803016,23967401,6.90,231.88,30.41,30.41,122481484915,33.43,33.43,122481484915
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9405,5,-125,-1.31,182133,170270,550000,182133,-1.31,106.97,33.12,33.12,1715854790,33.17,33.17,1715854790
TIGER 코스닥150선물인버스,250780,27,3600,5,-25,-0.69,1464146,647430,4450000,1464146,-0.69,226.15,32.90,32.90,5274629305,32.93,32.93,5274629305
라온테크,232680,28,10590,2,280,2.72,3837283,4714652,12534234,3837283,2.72,81.39,30.61,30.61,42558770690,32.06,32.06,42558770690
KODEX 200선물인버스2X,252670,29,2090,5,-85,-3.91,181737895,102387304,570300000,181737895,-3.91,177.50,31.87,31.87,381374974265,32.00,32.00,381374974265
대화제약,067080,30,12070,2,1520,14.41,5612292,473293,18616650,5612292,14.41,1185.80,30.15,30.15,71544710300,31.84,31.84,71544710300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 21250 2 3430 19.25 21082040 3664308 8999478 21082040 19.25 575.33 234.26 234.26 440658668970 230.42 230.42 440658668970
3 TIGER 미국소비트렌드액티브 0015K0 2 10000 2 5 0.05 874875 749888 1000000 874875 0.05 116.67 87.49 87.49 8747983810 87.48 87.48 8747983810
4 제너셈 217190 3 10110 2 850 9.18 7268297 2740072 8769174 7268297 9.18 265.26 82.88 82.88 76907171400 86.75 86.75 76907171400
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30555867 15964141 41477862 30555867 11.29 191.40 73.67 73.67 43599141963 76.17 76.17 43599141963
6 씨앤지하이테크 264660 5 17700 2 1410 8.66 6698704 1040729 9627896 6698704 8.66 643.65 69.58 69.58 126973103400 74.51 74.51 126973103400
7 동국생명과학 303810 6 14930 5 -400 -2.61 10850808 26981196 15992070 10850808 -2.61 40.22 67.85 67.85 167833046770 70.29 70.29 167833046770
8 한빛레이저 452190 7 6650 2 570 9.38 16510883 1702500 23162757 16510883 9.38 969.80 71.28 71.28 107951495960 70.08 70.08 107951495960
9 삼성공조 006660 8 13300 2 850 6.83 4880887 165879 8126314 4880887 6.83 2942.44 60.06 60.06 67235776860 62.21 62.21 67235776860
10 오름테라퓨틱 475830 9 36650 5 -100 -0.27 11998050 10025997 20929118 11998050 -0.27 119.67 57.33 57.33 452936695400 59.05 59.05 452936695400
11 피아이이 452450 10 13110 2 340 2.66 18618559 26140408 35826000 18618559 2.66 71.23 51.97 51.97 256366454260 54.58 54.58 256366454260
12 클리노믹스 352770 11 481 1 111 30.00 22294563 15911038 38886113 22294563 30.00 140.12 57.33 57.33 9988017979 53.40 53.40 9988017979
13 동방메디컬 240550 12 11290 2 480 4.44 10089241 5339701 20586940 10089241 4.44 188.95 49.01 49.01 121686427900 52.35 52.35 121686427900
14 ACE 포스코그룹포커스 469170 13 4615 2 385 9.10 4060558 291668 7900000 4060558 9.10 1392.18 51.40 51.40 18678779045 51.23 51.23 18678779045
15 토마토시스템 393210 14 6270 2 250 4.15 7677176 2302022 15614544 7677176 4.15 333.50 49.17 49.17 48548360960 49.59 49.59 48548360960
16 유일로보틱스 388720 15 68200 2 3200 4.92 5284997 3622090 11453434 5284997 4.92 145.91 46.14 46.14 386780195400 49.52 49.52 386780195400
17 버넥트 438700 16 5520 2 190 3.56 5058803 217837 11144890 5058803 3.56 2322.29 45.39 45.39 30456759400 49.51 49.51 30456759400
18 쓰리에이로직스 177900 17 9350 2 30 0.32 4392984 18216860 9286800 4392984 0.32 24.11 47.30 47.30 41292553590 47.55 47.55 41292553590
19 덕성우 004835 18 13890 2 2430 21.20 652785 77710 1392000 652785 21.20 840.03 46.90 46.90 8964978980 46.37 46.37 8964978980
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12400 2 380 3.16 352385 351032 900000 352385 3.16 100.39 39.15 39.15 4338879805 38.88 38.88 4338879805
21 TIMEFOLIO K컬처액티브 410870 20 9795 2 145 1.50 582891 7972 1500000 582891 1.50 7311.73 38.86 38.86 5680698960 38.66 38.66 5680698960
22 지엔씨에너지 119850 21 17170 2 870 5.34 5625842 2794345 16448909 5625842 5.34 201.33 34.20 34.20 98295137590 34.80 34.80 98295137590
23 휴림로봇 090710 22 2810 2 25 0.90 36632010 90793504 109623165 36632010 0.90 40.35 33.42 33.42 105654948785 34.30 34.30 105654948785
24 오킨스전자 080580 23 6670 2 500 8.10 5716036 356255 17679298 5716036 8.10 1604.48 32.33 32.33 39520408630 33.51 33.51 39520408630
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 5635 5 -90 -1.57 1004220 789149 3000000 1004220 -1.57 127.25 33.47 33.47 5654185425 33.45 33.45 5654185425
26 LS네트웍스 000680 25 4650 2 300 6.90 23967401 10336310 78803016 23967401 6.90 231.88 30.41 30.41 122481484915 33.43 33.43 122481484915
27 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 26 9405 5 -125 -1.31 182133 170270 550000 182133 -1.31 106.97 33.12 33.12 1715854790 33.17 33.17 1715854790
28 TIGER 코스닥150선물인버스 250780 27 3600 5 -25 -0.69 1464146 647430 4450000 1464146 -0.69 226.15 32.90 32.90 5274629305 32.93 32.93 5274629305
29 라온테크 232680 28 10590 2 280 2.72 3837283 4714652 12534234 3837283 2.72 81.39 30.61 30.61 42558770690 32.06 32.06 42558770690
30 KODEX 200선물인버스2X 252670 29 2090 5 -85 -3.91 181737895 102387304 570300000 181737895 -3.91 177.50 31.87 31.87 381374974265 32.00 32.00 381374974265
31 대화제약 067080 30 12070 2 1520 14.41 5612292 473293 18616650 5612292 14.41 1185.80 30.15 30.15 71544710300 31.84 31.84 71544710300

31
top30/20250219/top30-atvtr-20250219-154002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이에스티이,212710,1,21050,2,3230,18.13,21211035,3664308,8999478,21211035,18.13,578.86,235.69,235.69,443374013720,234.05,234.05,443374013720
TIGER 미국소비트렌드액티브,0015K0,2,9990,5,-5,-0.05,877043,749888,1000000,877043,-0.05,116.96,87.70,87.70,8769642130,87.78,87.78,8769642130
제너셈,217190,3,10200,2,940,10.15,7311853,2740072,8769174,7311853,10.15,266.85,83.38,83.38,77351442600,86.48,86.48,77351442600
TS인베스트먼트,246690,4,1380,2,140,11.29,30598185,15964141,41477862,30598185,11.29,191.67,73.77,73.77,43657540803,76.27,76.27,43657540803
씨앤지하이테크,264660,5,17750,2,1460,8.96,6738922,1040729,9627896,6738922,8.96,647.52,69.99,69.99,127686972900,74.72,74.72,127686972900
한빛레이저,452190,6,6660,2,580,9.54,16761119,1702500,23162757,16761119,9.54,984.50,72.36,72.36,109618067720,71.06,71.06,109618067720
동국생명과학,303810,7,14960,5,-370,-2.41,10906591,26981196,15992070,10906591,-2.41,40.42,68.20,68.20,168667560450,70.50,70.50,168667560450
삼성공조,006660,8,13280,2,830,6.67,4906320,165879,8126314,4906320,6.67,2957.77,60.38,60.38,67573527100,62.62,62.62,67573527100
오름테라퓨틱,475830,9,36400,5,-350,-0.95,12046611,10025997,20929118,12046611,-0.95,120.15,57.56,57.56,454704315800,59.69,59.69,454704315800
피아이이,452450,10,13450,2,680,5.32,18747764,26140408,35826000,18747764,5.32,71.72,52.33,52.33,258104261510,53.56,53.56,258104261510
클리노믹스,352770,11,481,1,111,30.00,22340353,15911038,38886113,22340353,30.00,140.41,57.45,57.45,10010042969,53.52,53.52,10010042969
동방메디컬,240550,12,11300,2,490,4.53,10145035,5339701,20586940,10145035,4.53,189.99,49.28,49.28,122316900100,52.58,52.58,122316900100
ACE 포스코그룹포커스,469170,13,4580,2,350,8.27,4071345,291668,7900000,4071345,8.27,1395.88,51.54,51.54,18728183505,51.76,51.76,18728183505
버넥트,438700,14,5500,2,170,3.19,5101488,217837,11144890,5101488,3.19,2341.88,45.77,45.77,30691526900,50.07,50.07,30691526900
토마토시스템,393210,15,6280,2,260,4.32,7720146,2302022,15614544,7720146,4.32,335.36,49.44,49.44,48818212560,49.78,49.78,48818212560
유일로보틱스,388720,16,68300,2,3300,5.08,5311924,3622090,11453434,5311924,5.08,146.65,46.38,46.38,388619309500,49.68,49.68,388619309500
쓰리에이로직스,177900,17,9350,2,30,0.32,4474497,18216860,9286800,4474497,0.32,24.56,48.18,48.18,42054700140,48.43,48.43,42054700140
덕성우,004835,18,13500,2,2040,17.80,658267,77710,1392000,658267,17.80,847.08,47.29,47.29,9038985980,48.10,48.10,9038985980
SOL 전고체배터리&실리콘음극재,0005D0,19,12400,2,380,3.16,354034,351032,900000,354034,3.16,100.86,39.34,39.34,4359327405,39.06,39.06,4359327405
TIMEFOLIO K컬처액티브,410870,20,9785,2,135,1.40,583011,7972,1500000,583011,1.40,7313.23,38.87,38.87,5681873160,38.71,38.71,5681873160
지엔씨에너지,119850,21,17340,2,1040,6.38,5669259,2794345,16448909,5669259,6.38,202.88,34.47,34.47,99047988370,34.73,34.73,99047988370
휴림로봇,090710,22,2805,2,20,0.72,36774951,90793504,109623165,36774951,0.72,40.50,33.55,33.55,106055898290,34.49,34.49,106055898290
오킨스전자,080580,23,6670,2,500,8.10,5716970,356255,17679298,5716970,8.10,1604.74,32.34,32.34,39526638410,33.52,33.52,39526638410
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9410,5,-120,-1.26,183756,170270,550000,183756,-1.26,107.92,33.41,33.41,1731127220,33.45,33.45,1731127220
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,5645,5,-80,-1.40,1005155,789149,3000000,1005155,-1.40,127.37,33.51,33.51,5659463500,33.42,33.42,5659463500
LS네트웍스,000680,26,4680,2,330,7.59,24059213,10336310,78803016,24059213,7.59,232.76,30.53,30.53,122911165075,33.33,33.33,122911165075
TIGER 코스닥150선물인버스,250780,27,3605,5,-20,-0.55,1467597,647430,4450000,1467597,-0.55,226.68,32.98,32.98,5287070160,32.96,32.96,5287070160
대화제약,067080,28,11960,2,1410,13.36,5636168,473293,18616650,5636168,13.36,1190.84,30.27,30.27,71830267260,32.26,32.26,71830267260
KODEX 200선물인버스2X,252670,29,2090,5,-85,-3.91,181939188,102387304,570300000,181939188,-3.91,177.70,31.90,31.90,381795676635,32.03,32.03,381795676635
라온테크,232680,30,10710,2,400,3.88,3862731,4714652,12534234,3862731,3.88,81.93,30.82,30.82,42831318770,31.91,31.91,42831318770
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 21050 2 3230 18.13 21211035 3664308 8999478 21211035 18.13 578.86 235.69 235.69 443374013720 234.05 234.05 443374013720
3 TIGER 미국소비트렌드액티브 0015K0 2 9990 5 -5 -0.05 877043 749888 1000000 877043 -0.05 116.96 87.70 87.70 8769642130 87.78 87.78 8769642130
4 제너셈 217190 3 10200 2 940 10.15 7311853 2740072 8769174 7311853 10.15 266.85 83.38 83.38 77351442600 86.48 86.48 77351442600
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30598185 15964141 41477862 30598185 11.29 191.67 73.77 73.77 43657540803 76.27 76.27 43657540803
6 씨앤지하이테크 264660 5 17750 2 1460 8.96 6738922 1040729 9627896 6738922 8.96 647.52 69.99 69.99 127686972900 74.72 74.72 127686972900
7 한빛레이저 452190 6 6660 2 580 9.54 16761119 1702500 23162757 16761119 9.54 984.50 72.36 72.36 109618067720 71.06 71.06 109618067720
8 동국생명과학 303810 7 14960 5 -370 -2.41 10906591 26981196 15992070 10906591 -2.41 40.42 68.20 68.20 168667560450 70.50 70.50 168667560450
9 삼성공조 006660 8 13280 2 830 6.67 4906320 165879 8126314 4906320 6.67 2957.77 60.38 60.38 67573527100 62.62 62.62 67573527100
10 오름테라퓨틱 475830 9 36400 5 -350 -0.95 12046611 10025997 20929118 12046611 -0.95 120.15 57.56 57.56 454704315800 59.69 59.69 454704315800
11 피아이이 452450 10 13450 2 680 5.32 18747764 26140408 35826000 18747764 5.32 71.72 52.33 52.33 258104261510 53.56 53.56 258104261510
12 클리노믹스 352770 11 481 1 111 30.00 22340353 15911038 38886113 22340353 30.00 140.41 57.45 57.45 10010042969 53.52 53.52 10010042969
13 동방메디컬 240550 12 11300 2 490 4.53 10145035 5339701 20586940 10145035 4.53 189.99 49.28 49.28 122316900100 52.58 52.58 122316900100
14 ACE 포스코그룹포커스 469170 13 4580 2 350 8.27 4071345 291668 7900000 4071345 8.27 1395.88 51.54 51.54 18728183505 51.76 51.76 18728183505
15 버넥트 438700 14 5500 2 170 3.19 5101488 217837 11144890 5101488 3.19 2341.88 45.77 45.77 30691526900 50.07 50.07 30691526900
16 토마토시스템 393210 15 6280 2 260 4.32 7720146 2302022 15614544 7720146 4.32 335.36 49.44 49.44 48818212560 49.78 49.78 48818212560
17 유일로보틱스 388720 16 68300 2 3300 5.08 5311924 3622090 11453434 5311924 5.08 146.65 46.38 46.38 388619309500 49.68 49.68 388619309500
18 쓰리에이로직스 177900 17 9350 2 30 0.32 4474497 18216860 9286800 4474497 0.32 24.56 48.18 48.18 42054700140 48.43 48.43 42054700140
19 덕성우 004835 18 13500 2 2040 17.80 658267 77710 1392000 658267 17.80 847.08 47.29 47.29 9038985980 48.10 48.10 9038985980
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12400 2 380 3.16 354034 351032 900000 354034 3.16 100.86 39.34 39.34 4359327405 39.06 39.06 4359327405
21 TIMEFOLIO K컬처액티브 410870 20 9785 2 135 1.40 583011 7972 1500000 583011 1.40 7313.23 38.87 38.87 5681873160 38.71 38.71 5681873160
22 지엔씨에너지 119850 21 17340 2 1040 6.38 5669259 2794345 16448909 5669259 6.38 202.88 34.47 34.47 99047988370 34.73 34.73 99047988370
23 휴림로봇 090710 22 2805 2 20 0.72 36774951 90793504 109623165 36774951 0.72 40.50 33.55 33.55 106055898290 34.49 34.49 106055898290
24 오킨스전자 080580 23 6670 2 500 8.10 5716970 356255 17679298 5716970 8.10 1604.74 32.34 32.34 39526638410 33.52 33.52 39526638410
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9410 5 -120 -1.26 183756 170270 550000 183756 -1.26 107.92 33.41 33.41 1731127220 33.45 33.45 1731127220
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 5645 5 -80 -1.40 1005155 789149 3000000 1005155 -1.40 127.37 33.51 33.51 5659463500 33.42 33.42 5659463500
27 LS네트웍스 000680 26 4680 2 330 7.59 24059213 10336310 78803016 24059213 7.59 232.76 30.53 30.53 122911165075 33.33 33.33 122911165075
28 TIGER 코스닥150선물인버스 250780 27 3605 5 -20 -0.55 1467597 647430 4450000 1467597 -0.55 226.68 32.98 32.98 5287070160 32.96 32.96 5287070160
29 대화제약 067080 28 11960 2 1410 13.36 5636168 473293 18616650 5636168 13.36 1190.84 30.27 30.27 71830267260 32.26 32.26 71830267260
30 KODEX 200선물인버스2X 252670 29 2090 5 -85 -3.91 181939188 102387304 570300000 181939188 -3.91 177.70 31.90 31.90 381795676635 32.03 32.03 381795676635
31 라온테크 232680 30 10710 2 400 3.88 3862731 4714652 12534234 3862731 3.88 81.93 30.82 30.82 42831318770 31.91 31.91 42831318770

31
top30/20250219/top30-atvtr-20250219-155002.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
아이에스티이,212710,1,21050,2,3230,18.13,21214240,3664308,8999478,21214240,18.13,578.94,235.73,235.73,443441478970,234.08,234.08,443441478970
TIGER 미국소비트렌드액티브,0015K0,2,9990,5,-5,-0.05,877043,749888,1000000,877043,-0.05,116.96,87.70,87.70,8769642130,87.78,87.78,8769642130
제너셈,217190,3,10200,2,940,10.15,7312219,2740072,8769174,7312219,10.15,266.86,83.39,83.39,77355175800,86.48,86.48,77355175800
TS인베스트먼트,246690,4,1380,2,140,11.29,30613247,15964141,41477862,30613247,11.29,191.76,73.81,73.81,43678326363,76.31,76.31,43678326363
씨앤지하이테크,264660,5,17750,2,1460,8.96,6746357,1040729,9627896,6746357,8.96,648.23,70.07,70.07,127818944150,74.79,74.79,127818944150
한빛레이저,452190,6,6660,2,580,9.54,16777369,1702500,23162757,16777369,9.54,985.45,72.43,72.43,109726292720,71.13,71.13,109726292720
동국생명과학,303810,7,14960,5,-370,-2.41,10906882,26981196,15992070,10906882,-2.41,40.42,68.20,68.20,168671913810,70.50,70.50,168671913810
삼성공조,006660,8,13280,2,830,6.67,4908835,165879,8126314,4908835,6.67,2959.29,60.41,60.41,67606926300,62.65,62.65,67606926300
오름테라퓨틱,475830,9,36400,5,-350,-0.95,12056868,10025997,20929118,12056868,-0.95,120.26,57.61,57.61,455077670600,59.74,59.74,455077670600
피아이이,452450,10,13450,2,680,5.32,18759886,26140408,35826000,18759886,5.32,71.77,52.36,52.36,258267302410,53.60,53.60,258267302410
클리노믹스,352770,11,481,1,111,30.00,22353059,15911038,38886113,22353059,30.00,140.49,57.48,57.48,10016154555,53.55,53.55,10016154555
동방메디컬,240550,12,11300,2,490,4.53,10145232,5339701,20586940,10145232,4.53,190.00,49.28,49.28,122319126200,52.58,52.58,122319126200
ACE 포스코그룹포커스,469170,13,4580,2,350,8.27,4071346,291668,7900000,4071346,8.27,1395.88,51.54,51.54,18728188085,51.76,51.76,18728188085
버넥트,438700,14,5500,2,170,3.19,5101743,217837,11144890,5101743,3.19,2342.00,45.78,45.78,30692929400,50.07,50.07,30692929400
토마토시스템,393210,15,6280,2,260,4.32,7720981,2302022,15614544,7720981,4.32,335.40,49.45,49.45,48823456360,49.79,49.79,48823456360
유일로보틱스,388720,16,68300,2,3300,5.08,5312768,3622090,11453434,5312768,5.08,146.68,46.39,46.39,388676954700,49.69,49.69,388676954700
쓰리에이로직스,177900,17,9350,2,30,0.32,4478390,18216860,9286800,4478390,0.32,24.58,48.22,48.22,42091099690,48.47,48.47,42091099690
덕성우,004835,18,13500,2,2040,17.80,658596,77710,1392000,658596,17.80,847.50,47.31,47.31,9043427480,48.12,48.12,9043427480
SOL 전고체배터리&실리콘음극재,0005D0,19,12400,2,380,3.16,354034,351032,900000,354034,3.16,100.86,39.34,39.34,4359327405,39.06,39.06,4359327405
TIMEFOLIO K컬처액티브,410870,20,9785,2,135,1.40,583011,7972,1500000,583011,1.40,7313.23,38.87,38.87,5681873160,38.71,38.71,5681873160
지엔씨에너지,119850,21,17340,2,1040,6.38,5672723,2794345,16448909,5672723,6.38,203.01,34.49,34.49,99108054130,34.75,34.75,99108054130
휴림로봇,090710,22,2805,2,20,0.72,36779525,90793504,109623165,36779525,0.72,40.51,33.55,33.55,106068728360,34.49,34.49,106068728360
오킨스전자,080580,23,6670,2,500,8.10,5717067,356255,17679298,5717067,8.10,1604.77,32.34,32.34,39527285400,33.52,33.52,39527285400
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9410,5,-120,-1.26,183756,170270,550000,183756,-1.26,107.92,33.41,33.41,1731127220,33.45,33.45,1731127220
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,5645,5,-80,-1.40,1005156,789149,3000000,1005156,-1.40,127.37,33.51,33.51,5659469145,33.42,33.42,5659469145
LS네트웍스,000680,26,4680,2,330,7.59,24060537,10336310,78803016,24060537,7.59,232.78,30.53,30.53,122917361395,33.33,33.33,122917361395
TIGER 코스닥150선물인버스,250780,27,3605,5,-20,-0.55,1467597,647430,4450000,1467597,-0.55,226.68,32.98,32.98,5287070160,32.96,32.96,5287070160
대화제약,067080,28,11960,2,1410,13.36,5639884,473293,18616650,5639884,13.36,1191.63,30.29,30.29,71874710620,32.28,32.28,71874710620
KODEX 200선물인버스2X,252670,29,2090,5,-85,-3.91,181967730,102387304,570300000,181967730,-3.91,177.72,31.91,31.91,381855329415,32.04,32.04,381855329415
라온테크,232680,30,10710,2,400,3.88,3865979,4714652,12534234,3865979,3.88,82.00,30.84,30.84,42866104850,31.93,31.93,42866104850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 21050 2 3230 18.13 21214240 3664308 8999478 21214240 18.13 578.94 235.73 235.73 443441478970 234.08 234.08 443441478970
3 TIGER 미국소비트렌드액티브 0015K0 2 9990 5 -5 -0.05 877043 749888 1000000 877043 -0.05 116.96 87.70 87.70 8769642130 87.78 87.78 8769642130
4 제너셈 217190 3 10200 2 940 10.15 7312219 2740072 8769174 7312219 10.15 266.86 83.39 83.39 77355175800 86.48 86.48 77355175800
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30613247 15964141 41477862 30613247 11.29 191.76 73.81 73.81 43678326363 76.31 76.31 43678326363
6 씨앤지하이테크 264660 5 17750 2 1460 8.96 6746357 1040729 9627896 6746357 8.96 648.23 70.07 70.07 127818944150 74.79 74.79 127818944150
7 한빛레이저 452190 6 6660 2 580 9.54 16777369 1702500 23162757 16777369 9.54 985.45 72.43 72.43 109726292720 71.13 71.13 109726292720
8 동국생명과학 303810 7 14960 5 -370 -2.41 10906882 26981196 15992070 10906882 -2.41 40.42 68.20 68.20 168671913810 70.50 70.50 168671913810
9 삼성공조 006660 8 13280 2 830 6.67 4908835 165879 8126314 4908835 6.67 2959.29 60.41 60.41 67606926300 62.65 62.65 67606926300
10 오름테라퓨틱 475830 9 36400 5 -350 -0.95 12056868 10025997 20929118 12056868 -0.95 120.26 57.61 57.61 455077670600 59.74 59.74 455077670600
11 피아이이 452450 10 13450 2 680 5.32 18759886 26140408 35826000 18759886 5.32 71.77 52.36 52.36 258267302410 53.60 53.60 258267302410
12 클리노믹스 352770 11 481 1 111 30.00 22353059 15911038 38886113 22353059 30.00 140.49 57.48 57.48 10016154555 53.55 53.55 10016154555
13 동방메디컬 240550 12 11300 2 490 4.53 10145232 5339701 20586940 10145232 4.53 190.00 49.28 49.28 122319126200 52.58 52.58 122319126200
14 ACE 포스코그룹포커스 469170 13 4580 2 350 8.27 4071346 291668 7900000 4071346 8.27 1395.88 51.54 51.54 18728188085 51.76 51.76 18728188085
15 버넥트 438700 14 5500 2 170 3.19 5101743 217837 11144890 5101743 3.19 2342.00 45.78 45.78 30692929400 50.07 50.07 30692929400
16 토마토시스템 393210 15 6280 2 260 4.32 7720981 2302022 15614544 7720981 4.32 335.40 49.45 49.45 48823456360 49.79 49.79 48823456360
17 유일로보틱스 388720 16 68300 2 3300 5.08 5312768 3622090 11453434 5312768 5.08 146.68 46.39 46.39 388676954700 49.69 49.69 388676954700
18 쓰리에이로직스 177900 17 9350 2 30 0.32 4478390 18216860 9286800 4478390 0.32 24.58 48.22 48.22 42091099690 48.47 48.47 42091099690
19 덕성우 004835 18 13500 2 2040 17.80 658596 77710 1392000 658596 17.80 847.50 47.31 47.31 9043427480 48.12 48.12 9043427480
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12400 2 380 3.16 354034 351032 900000 354034 3.16 100.86 39.34 39.34 4359327405 39.06 39.06 4359327405
21 TIMEFOLIO K컬처액티브 410870 20 9785 2 135 1.40 583011 7972 1500000 583011 1.40 7313.23 38.87 38.87 5681873160 38.71 38.71 5681873160
22 지엔씨에너지 119850 21 17340 2 1040 6.38 5672723 2794345 16448909 5672723 6.38 203.01 34.49 34.49 99108054130 34.75 34.75 99108054130
23 휴림로봇 090710 22 2805 2 20 0.72 36779525 90793504 109623165 36779525 0.72 40.51 33.55 33.55 106068728360 34.49 34.49 106068728360
24 오킨스전자 080580 23 6670 2 500 8.10 5717067 356255 17679298 5717067 8.10 1604.77 32.34 32.34 39527285400 33.52 33.52 39527285400
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9410 5 -120 -1.26 183756 170270 550000 183756 -1.26 107.92 33.41 33.41 1731127220 33.45 33.45 1731127220
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 5645 5 -80 -1.40 1005156 789149 3000000 1005156 -1.40 127.37 33.51 33.51 5659469145 33.42 33.42 5659469145
27 LS네트웍스 000680 26 4680 2 330 7.59 24060537 10336310 78803016 24060537 7.59 232.78 30.53 30.53 122917361395 33.33 33.33 122917361395
28 TIGER 코스닥150선물인버스 250780 27 3605 5 -20 -0.55 1467597 647430 4450000 1467597 -0.55 226.68 32.98 32.98 5287070160 32.96 32.96 5287070160
29 대화제약 067080 28 11960 2 1410 13.36 5639884 473293 18616650 5639884 13.36 1191.63 30.29 30.29 71874710620 32.28 32.28 71874710620
30 KODEX 200선물인버스2X 252670 29 2090 5 -85 -3.91 181967730 102387304 570300000 181967730 -3.91 177.72 31.91 31.91 381855329415 32.04 32.04 381855329415
31 라온테크 232680 30 10710 2 400 3.88 3865979 4714652 12534234 3865979 3.88 82.00 30.84 30.84 42866104850 31.93 31.93 42866104850

31
top30/20250219/top30-atvtr-20250219-160002.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
아이에스티이,212710,1,21050,2,3230,18.13,21215433,3664308,8999478,21215433,18.13,578.98,235.74,235.74,443466591620,234.09,234.09,443466591620
TIGER 미국소비트렌드액티브,0015K0,2,9990,5,-5,-0.05,877043,749888,1000000,877043,-0.05,116.96,87.70,87.70,8769642130,87.78,87.78,8769642130
제너셈,217190,3,10200,2,940,10.15,7316660,2740072,8769174,7316660,10.15,267.02,83.44,83.44,77400474000,86.53,86.53,77400474000
TS인베스트먼트,246690,4,1380,2,140,11.29,30617650,15964141,41477862,30617650,11.29,191.79,73.82,73.82,43684402503,76.32,76.32,43684402503
씨앤지하이테크,264660,5,17750,2,1460,8.96,6746774,1040729,9627896,6746774,8.96,648.27,70.08,70.08,127826345900,74.80,74.80,127826345900
한빛레이저,452190,6,6660,2,580,9.54,16785561,1702500,23162757,16785561,9.54,985.94,72.47,72.47,109780851440,71.16,71.16,109780851440
동국생명과학,303810,7,14960,5,-370,-2.41,10908357,26981196,15992070,10908357,-2.41,40.43,68.21,68.21,168693979810,70.51,70.51,168693979810
삼성공조,006660,8,13280,2,830,6.67,4909456,165879,8126314,4909456,6.67,2959.66,60.41,60.41,67615173180,62.65,62.65,67615173180
오름테라퓨틱,475830,9,36400,5,-350,-0.95,12057483,10025997,20929118,12057483,-0.95,120.26,57.61,57.61,455100056600,59.74,59.74,455100056600
피아이이,452450,10,13450,2,680,5.32,18769766,26140408,35826000,18769766,5.32,71.80,52.39,52.39,258400188410,53.63,53.63,258400188410
클리노믹스,352770,11,481,1,111,30.00,22353780,15911038,38886113,22353780,30.00,140.49,57.49,57.49,10016501356,53.55,53.55,10016501356
동방메디컬,240550,12,11300,2,490,4.53,10145242,5339701,20586940,10145242,4.53,190.00,49.28,49.28,122319239200,52.58,52.58,122319239200
ACE 포스코그룹포커스,469170,13,4580,2,350,8.27,4071346,291668,7900000,4071346,8.27,1395.88,51.54,51.54,18728188085,51.76,51.76,18728188085
버넥트,438700,14,5500,2,170,3.19,5102285,217837,11144890,5102285,3.19,2342.25,45.78,45.78,30695910400,50.08,50.08,30695910400
토마토시스템,393210,15,6280,2,260,4.32,7721190,2302022,15614544,7721190,4.32,335.41,49.45,49.45,48824768880,49.79,49.79,48824768880
유일로보틱스,388720,16,68300,2,3300,5.08,5313257,3622090,11453434,5313257,5.08,146.69,46.39,46.39,388710353400,49.69,49.69,388710353400
쓰리에이로직스,177900,17,9350,2,30,0.32,4479156,18216860,9286800,4479156,0.32,24.59,48.23,48.23,42098261790,48.48,48.48,42098261790
덕성우,004835,18,13500,2,2040,17.80,658596,77710,1392000,658596,17.80,847.50,47.31,47.31,9043427480,48.12,48.12,9043427480
SOL 전고체배터리&실리콘음극재,0005D0,19,12400,2,380,3.16,354034,351032,900000,354034,3.16,100.86,39.34,39.34,4359327405,39.06,39.06,4359327405
TIMEFOLIO K컬처액티브,410870,20,9785,2,135,1.40,583011,7972,1500000,583011,1.40,7313.23,38.87,38.87,5681873160,38.71,38.71,5681873160
지엔씨에너지,119850,21,17340,2,1040,6.38,5672851,2794345,16448909,5672851,6.38,203.01,34.49,34.49,99110273650,34.75,34.75,99110273650
휴림로봇,090710,22,2805,2,20,0.72,36782700,90793504,109623165,36782700,0.72,40.51,33.55,33.55,106077634235,34.50,34.50,106077634235
오킨스전자,080580,23,6670,2,500,8.10,5717127,356255,17679298,5717127,8.10,1604.78,32.34,32.34,39527685600,33.52,33.52,39527685600
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9410,5,-120,-1.26,183756,170270,550000,183756,-1.26,107.92,33.41,33.41,1731127220,33.45,33.45,1731127220
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,5645,5,-80,-1.40,1005156,789149,3000000,1005156,-1.40,127.37,33.51,33.51,5659469145,33.42,33.42,5659469145
LS네트웍스,000680,26,4680,2,330,7.59,24072232,10336310,78803016,24072232,7.59,232.89,30.55,30.55,122972093995,33.34,33.34,122972093995
TIGER 코스닥150선물인버스,250780,27,3605,5,-20,-0.55,1467597,647430,4450000,1467597,-0.55,226.68,32.98,32.98,5287070160,32.96,32.96,5287070160
대화제약,067080,28,11960,2,1410,13.36,5642629,473293,18616650,5642629,13.36,1192.21,30.31,30.31,71907540820,32.30,32.30,71907540820
KODEX 200선물인버스2X,252670,29,2090,5,-85,-3.91,181976191,102387304,570300000,181976191,-3.91,177.73,31.91,31.91,381873012905,32.04,32.04,381873012905
라온테크,232680,30,10710,2,400,3.88,3867040,4714652,12534234,3867040,3.88,82.02,30.85,30.85,42877468160,31.94,31.94,42877468160
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 21050 2 3230 18.13 21215433 3664308 8999478 21215433 18.13 578.98 235.74 235.74 443466591620 234.09 234.09 443466591620
3 TIGER 미국소비트렌드액티브 0015K0 2 9990 5 -5 -0.05 877043 749888 1000000 877043 -0.05 116.96 87.70 87.70 8769642130 87.78 87.78 8769642130
4 제너셈 217190 3 10200 2 940 10.15 7316660 2740072 8769174 7316660 10.15 267.02 83.44 83.44 77400474000 86.53 86.53 77400474000
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30617650 15964141 41477862 30617650 11.29 191.79 73.82 73.82 43684402503 76.32 76.32 43684402503
6 씨앤지하이테크 264660 5 17750 2 1460 8.96 6746774 1040729 9627896 6746774 8.96 648.27 70.08 70.08 127826345900 74.80 74.80 127826345900
7 한빛레이저 452190 6 6660 2 580 9.54 16785561 1702500 23162757 16785561 9.54 985.94 72.47 72.47 109780851440 71.16 71.16 109780851440
8 동국생명과학 303810 7 14960 5 -370 -2.41 10908357 26981196 15992070 10908357 -2.41 40.43 68.21 68.21 168693979810 70.51 70.51 168693979810
9 삼성공조 006660 8 13280 2 830 6.67 4909456 165879 8126314 4909456 6.67 2959.66 60.41 60.41 67615173180 62.65 62.65 67615173180
10 오름테라퓨틱 475830 9 36400 5 -350 -0.95 12057483 10025997 20929118 12057483 -0.95 120.26 57.61 57.61 455100056600 59.74 59.74 455100056600
11 피아이이 452450 10 13450 2 680 5.32 18769766 26140408 35826000 18769766 5.32 71.80 52.39 52.39 258400188410 53.63 53.63 258400188410
12 클리노믹스 352770 11 481 1 111 30.00 22353780 15911038 38886113 22353780 30.00 140.49 57.49 57.49 10016501356 53.55 53.55 10016501356
13 동방메디컬 240550 12 11300 2 490 4.53 10145242 5339701 20586940 10145242 4.53 190.00 49.28 49.28 122319239200 52.58 52.58 122319239200
14 ACE 포스코그룹포커스 469170 13 4580 2 350 8.27 4071346 291668 7900000 4071346 8.27 1395.88 51.54 51.54 18728188085 51.76 51.76 18728188085
15 버넥트 438700 14 5500 2 170 3.19 5102285 217837 11144890 5102285 3.19 2342.25 45.78 45.78 30695910400 50.08 50.08 30695910400
16 토마토시스템 393210 15 6280 2 260 4.32 7721190 2302022 15614544 7721190 4.32 335.41 49.45 49.45 48824768880 49.79 49.79 48824768880
17 유일로보틱스 388720 16 68300 2 3300 5.08 5313257 3622090 11453434 5313257 5.08 146.69 46.39 46.39 388710353400 49.69 49.69 388710353400
18 쓰리에이로직스 177900 17 9350 2 30 0.32 4479156 18216860 9286800 4479156 0.32 24.59 48.23 48.23 42098261790 48.48 48.48 42098261790
19 덕성우 004835 18 13500 2 2040 17.80 658596 77710 1392000 658596 17.80 847.50 47.31 47.31 9043427480 48.12 48.12 9043427480
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12400 2 380 3.16 354034 351032 900000 354034 3.16 100.86 39.34 39.34 4359327405 39.06 39.06 4359327405
21 TIMEFOLIO K컬처액티브 410870 20 9785 2 135 1.40 583011 7972 1500000 583011 1.40 7313.23 38.87 38.87 5681873160 38.71 38.71 5681873160
22 지엔씨에너지 119850 21 17340 2 1040 6.38 5672851 2794345 16448909 5672851 6.38 203.01 34.49 34.49 99110273650 34.75 34.75 99110273650
23 휴림로봇 090710 22 2805 2 20 0.72 36782700 90793504 109623165 36782700 0.72 40.51 33.55 33.55 106077634235 34.50 34.50 106077634235
24 오킨스전자 080580 23 6670 2 500 8.10 5717127 356255 17679298 5717127 8.10 1604.78 32.34 32.34 39527685600 33.52 33.52 39527685600
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9410 5 -120 -1.26 183756 170270 550000 183756 -1.26 107.92 33.41 33.41 1731127220 33.45 33.45 1731127220
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 5645 5 -80 -1.40 1005156 789149 3000000 1005156 -1.40 127.37 33.51 33.51 5659469145 33.42 33.42 5659469145
27 LS네트웍스 000680 26 4680 2 330 7.59 24072232 10336310 78803016 24072232 7.59 232.89 30.55 30.55 122972093995 33.34 33.34 122972093995
28 TIGER 코스닥150선물인버스 250780 27 3605 5 -20 -0.55 1467597 647430 4450000 1467597 -0.55 226.68 32.98 32.98 5287070160 32.96 32.96 5287070160
29 대화제약 067080 28 11960 2 1410 13.36 5642629 473293 18616650 5642629 13.36 1192.21 30.31 30.31 71907540820 32.30 32.30 71907540820
30 KODEX 200선물인버스2X 252670 29 2090 5 -85 -3.91 181976191 102387304 570300000 181976191 -3.91 177.73 31.91 31.91 381873012905 32.04 32.04 381873012905
31 라온테크 232680 30 10710 2 400 3.88 3867040 4714652 12534234 3867040 3.88 82.02 30.85 30.85 42877468160 31.94 31.94 42877468160

31
top30/20250219/top30-atvtr-20250219-161002.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
아이에스티이,212710,1,21050,2,3230,18.13,21215433,3664308,8999478,21215433,18.13,578.98,235.74,235.74,443466591620,234.09,234.09,443466591620
TIGER 미국소비트렌드액티브,0015K0,2,9990,5,-5,-0.05,877043,749888,1000000,877043,-0.05,116.96,87.70,87.70,8769642130,87.78,87.78,8769642130
제너셈,217190,3,10200,2,940,10.15,7321141,2740072,8769174,7321141,10.15,267.19,83.49,83.49,77446045770,86.58,86.58,77446045770
TS인베스트먼트,246690,4,1380,2,140,11.29,30617650,15964141,41477862,30617650,11.29,191.79,73.82,73.82,43684402503,76.32,76.32,43684402503
씨앤지하이테크,264660,5,17750,2,1460,8.96,6748306,1040729,9627896,6748306,8.96,648.42,70.09,70.09,127853523580,74.81,74.81,127853523580
한빛레이저,452190,6,6660,2,580,9.54,16785561,1702500,23162757,16785561,9.54,985.94,72.47,72.47,109780851440,71.16,71.16,109780851440
동국생명과학,303810,7,14960,5,-370,-2.41,10908357,26981196,15992070,10908357,-2.41,40.43,68.21,68.21,168693979810,70.51,70.51,168693979810
삼성공조,006660,8,13280,2,830,6.67,4909456,165879,8126314,4909456,6.67,2959.66,60.41,60.41,67615173180,62.65,62.65,67615173180
오름테라퓨틱,475830,9,36400,5,-350,-0.95,12057483,10025997,20929118,12057483,-0.95,120.26,57.61,57.61,455100056600,59.74,59.74,455100056600
피아이이,452450,10,13450,2,680,5.32,18769766,26140408,35826000,18769766,5.32,71.80,52.39,52.39,258400188410,53.63,53.63,258400188410
클리노믹스,352770,11,481,1,111,30.00,22353780,15911038,38886113,22353780,30.00,140.49,57.49,57.49,10016501356,53.55,53.55,10016501356
동방메디컬,240550,12,11300,2,490,4.53,10145242,5339701,20586940,10145242,4.53,190.00,49.28,49.28,122319239200,52.58,52.58,122319239200
ACE 포스코그룹포커스,469170,13,4580,2,350,8.27,4071346,291668,7900000,4071346,8.27,1395.88,51.54,51.54,18728188085,51.76,51.76,18728188085
버넥트,438700,14,5500,2,170,3.19,5102285,217837,11144890,5102285,3.19,2342.25,45.78,45.78,30695910400,50.08,50.08,30695910400
토마토시스템,393210,15,6280,2,260,4.32,7721190,2302022,15614544,7721190,4.32,335.41,49.45,49.45,48824768880,49.79,49.79,48824768880
유일로보틱스,388720,16,68300,2,3300,5.08,5313257,3622090,11453434,5313257,5.08,146.69,46.39,46.39,388710353400,49.69,49.69,388710353400
쓰리에이로직스,177900,17,9350,2,30,0.32,4479156,18216860,9286800,4479156,0.32,24.59,48.23,48.23,42098261790,48.48,48.48,42098261790
덕성우,004835,18,13500,2,2040,17.80,658596,77710,1392000,658596,17.80,847.50,47.31,47.31,9043427480,48.12,48.12,9043427480
SOL 전고체배터리&실리콘음극재,0005D0,19,12400,2,380,3.16,354034,351032,900000,354034,3.16,100.86,39.34,39.34,4359327405,39.06,39.06,4359327405
TIMEFOLIO K컬처액티브,410870,20,9785,2,135,1.40,583011,7972,1500000,583011,1.40,7313.23,38.87,38.87,5681873160,38.71,38.71,5681873160
지엔씨에너지,119850,21,17340,2,1040,6.38,5672851,2794345,16448909,5672851,6.38,203.01,34.49,34.49,99110273650,34.75,34.75,99110273650
휴림로봇,090710,22,2805,2,20,0.72,36782700,90793504,109623165,36782700,0.72,40.51,33.55,33.55,106077634235,34.50,34.50,106077634235
오킨스전자,080580,23,6670,2,500,8.10,5717127,356255,17679298,5717127,8.10,1604.78,32.34,32.34,39527685600,33.52,33.52,39527685600
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9410,5,-120,-1.26,183756,170270,550000,183756,-1.26,107.92,33.41,33.41,1731127220,33.45,33.45,1731127220
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,5645,5,-80,-1.40,1005156,789149,3000000,1005156,-1.40,127.37,33.51,33.51,5659469145,33.42,33.42,5659469145
LS네트웍스,000680,26,4680,2,330,7.59,24072232,10336310,78803016,24072232,7.59,232.89,30.55,30.55,122972093995,33.34,33.34,122972093995
TIGER 코스닥150선물인버스,250780,27,3605,5,-20,-0.55,1467597,647430,4450000,1467597,-0.55,226.68,32.98,32.98,5287070160,32.96,32.96,5287070160
대화제약,067080,28,11960,2,1410,13.36,5642629,473293,18616650,5642629,13.36,1192.21,30.31,30.31,71907540820,32.30,32.30,71907540820
KODEX 200선물인버스2X,252670,29,2090,5,-85,-3.91,181976191,102387304,570300000,181976191,-3.91,177.73,31.91,31.91,381873012905,32.04,32.04,381873012905
라온테크,232680,30,10710,2,400,3.88,3867040,4714652,12534234,3867040,3.88,82.02,30.85,30.85,42877468160,31.94,31.94,42877468160
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 21050 2 3230 18.13 21215433 3664308 8999478 21215433 18.13 578.98 235.74 235.74 443466591620 234.09 234.09 443466591620
3 TIGER 미국소비트렌드액티브 0015K0 2 9990 5 -5 -0.05 877043 749888 1000000 877043 -0.05 116.96 87.70 87.70 8769642130 87.78 87.78 8769642130
4 제너셈 217190 3 10200 2 940 10.15 7321141 2740072 8769174 7321141 10.15 267.19 83.49 83.49 77446045770 86.58 86.58 77446045770
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30617650 15964141 41477862 30617650 11.29 191.79 73.82 73.82 43684402503 76.32 76.32 43684402503
6 씨앤지하이테크 264660 5 17750 2 1460 8.96 6748306 1040729 9627896 6748306 8.96 648.42 70.09 70.09 127853523580 74.81 74.81 127853523580
7 한빛레이저 452190 6 6660 2 580 9.54 16785561 1702500 23162757 16785561 9.54 985.94 72.47 72.47 109780851440 71.16 71.16 109780851440
8 동국생명과학 303810 7 14960 5 -370 -2.41 10908357 26981196 15992070 10908357 -2.41 40.43 68.21 68.21 168693979810 70.51 70.51 168693979810
9 삼성공조 006660 8 13280 2 830 6.67 4909456 165879 8126314 4909456 6.67 2959.66 60.41 60.41 67615173180 62.65 62.65 67615173180
10 오름테라퓨틱 475830 9 36400 5 -350 -0.95 12057483 10025997 20929118 12057483 -0.95 120.26 57.61 57.61 455100056600 59.74 59.74 455100056600
11 피아이이 452450 10 13450 2 680 5.32 18769766 26140408 35826000 18769766 5.32 71.80 52.39 52.39 258400188410 53.63 53.63 258400188410
12 클리노믹스 352770 11 481 1 111 30.00 22353780 15911038 38886113 22353780 30.00 140.49 57.49 57.49 10016501356 53.55 53.55 10016501356
13 동방메디컬 240550 12 11300 2 490 4.53 10145242 5339701 20586940 10145242 4.53 190.00 49.28 49.28 122319239200 52.58 52.58 122319239200
14 ACE 포스코그룹포커스 469170 13 4580 2 350 8.27 4071346 291668 7900000 4071346 8.27 1395.88 51.54 51.54 18728188085 51.76 51.76 18728188085
15 버넥트 438700 14 5500 2 170 3.19 5102285 217837 11144890 5102285 3.19 2342.25 45.78 45.78 30695910400 50.08 50.08 30695910400
16 토마토시스템 393210 15 6280 2 260 4.32 7721190 2302022 15614544 7721190 4.32 335.41 49.45 49.45 48824768880 49.79 49.79 48824768880
17 유일로보틱스 388720 16 68300 2 3300 5.08 5313257 3622090 11453434 5313257 5.08 146.69 46.39 46.39 388710353400 49.69 49.69 388710353400
18 쓰리에이로직스 177900 17 9350 2 30 0.32 4479156 18216860 9286800 4479156 0.32 24.59 48.23 48.23 42098261790 48.48 48.48 42098261790
19 덕성우 004835 18 13500 2 2040 17.80 658596 77710 1392000 658596 17.80 847.50 47.31 47.31 9043427480 48.12 48.12 9043427480
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12400 2 380 3.16 354034 351032 900000 354034 3.16 100.86 39.34 39.34 4359327405 39.06 39.06 4359327405
21 TIMEFOLIO K컬처액티브 410870 20 9785 2 135 1.40 583011 7972 1500000 583011 1.40 7313.23 38.87 38.87 5681873160 38.71 38.71 5681873160
22 지엔씨에너지 119850 21 17340 2 1040 6.38 5672851 2794345 16448909 5672851 6.38 203.01 34.49 34.49 99110273650 34.75 34.75 99110273650
23 휴림로봇 090710 22 2805 2 20 0.72 36782700 90793504 109623165 36782700 0.72 40.51 33.55 33.55 106077634235 34.50 34.50 106077634235
24 오킨스전자 080580 23 6670 2 500 8.10 5717127 356255 17679298 5717127 8.10 1604.78 32.34 32.34 39527685600 33.52 33.52 39527685600
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9410 5 -120 -1.26 183756 170270 550000 183756 -1.26 107.92 33.41 33.41 1731127220 33.45 33.45 1731127220
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 5645 5 -80 -1.40 1005156 789149 3000000 1005156 -1.40 127.37 33.51 33.51 5659469145 33.42 33.42 5659469145
27 LS네트웍스 000680 26 4680 2 330 7.59 24072232 10336310 78803016 24072232 7.59 232.89 30.55 30.55 122972093995 33.34 33.34 122972093995
28 TIGER 코스닥150선물인버스 250780 27 3605 5 -20 -0.55 1467597 647430 4450000 1467597 -0.55 226.68 32.98 32.98 5287070160 32.96 32.96 5287070160
29 대화제약 067080 28 11960 2 1410 13.36 5642629 473293 18616650 5642629 13.36 1192.21 30.31 30.31 71907540820 32.30 32.30 71907540820
30 KODEX 200선물인버스2X 252670 29 2090 5 -85 -3.91 181976191 102387304 570300000 181976191 -3.91 177.73 31.91 31.91 381873012905 32.04 32.04 381873012905
31 라온테크 232680 30 10710 2 400 3.88 3867040 4714652 12534234 3867040 3.88 82.02 30.85 30.85 42877468160 31.94 31.94 42877468160

31
top30/20250219/top30-atvtr-20250219-162002.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
아이에스티이,212710,1,21050,2,3230,18.13,21245789,3664308,8999478,21245789,18.13,579.80,236.08,236.08,444099514220,234.43,234.43,444099514220
TIGER 미국소비트렌드액티브,0015K0,2,9990,5,-5,-0.05,877043,749888,1000000,877043,-0.05,116.96,87.70,87.70,8769642130,87.78,87.78,8769642130
제너셈,217190,3,10200,2,940,10.15,7321141,2740072,8769174,7321141,10.15,267.19,83.49,83.49,77446045770,86.58,86.58,77446045770
TS인베스트먼트,246690,4,1380,2,140,11.29,30704590,15964141,41477862,30704590,11.29,192.33,74.03,74.03,43804497664,76.53,76.53,43804497664
씨앤지하이테크,264660,5,17750,2,1460,8.96,6748306,1040729,9627896,6748306,8.96,648.42,70.09,70.09,127853523580,74.81,74.81,127853523580
한빛레이저,452190,6,6660,2,580,9.54,16822318,1702500,23162757,16822318,9.54,988.09,72.63,72.63,110021609790,71.32,71.32,110021609790
동국생명과학,303810,7,14960,5,-370,-2.41,10983202,26981196,15992070,10983202,-2.41,40.71,68.68,68.68,169848089710,70.99,70.99,169848089710
삼성공조,006660,8,13280,2,830,6.67,4909972,165879,8126314,4909972,6.67,2959.97,60.42,60.42,67622025660,62.66,62.66,67622025660
오름테라퓨틱,475830,9,36400,5,-350,-0.95,12068709,10025997,20929118,12068709,-0.95,120.37,57.66,57.66,455516541200,59.79,59.79,455516541200
피아이이,452450,10,13450,2,680,5.32,18776433,26140408,35826000,18776433,5.32,71.83,52.41,52.41,258489059520,53.64,53.64,258489059520
클리노믹스,352770,11,481,1,111,30.00,22353785,15911038,38886113,22353785,30.00,140.49,57.49,57.49,10016503761,53.55,53.55,10016503761
동방메디컬,240550,12,11300,2,490,4.53,10162329,5339701,20586940,10162329,4.53,190.32,49.36,49.36,122515397960,52.66,52.66,122515397960
ACE 포스코그룹포커스,469170,13,4580,2,350,8.27,4071367,291668,7900000,4071367,8.27,1395.89,51.54,51.54,18728284160,51.76,51.76,18728284160
버넥트,438700,14,5500,2,170,3.19,5105268,217837,11144890,5105268,3.19,2343.62,45.81,45.81,30712018600,50.10,50.10,30712018600
토마토시스템,393210,15,6280,2,260,4.32,7722602,2302022,15614544,7722602,4.32,335.47,49.46,49.46,48833692720,49.80,49.80,48833692720
유일로보틱스,388720,16,68300,2,3300,5.08,5316470,3622090,11453434,5316470,5.08,146.78,46.42,46.42,388929801300,49.72,49.72,388929801300
쓰리에이로직스,177900,17,9350,2,30,0.32,4481804,18216860,9286800,4481804,0.32,24.60,48.26,48.26,42122861710,48.51,48.51,42122861710
덕성우,004835,18,13500,2,2040,17.80,658837,77710,1392000,658837,17.80,847.81,47.33,47.33,9046620730,48.14,48.14,9046620730
SOL 전고체배터리&실리콘음극재,0005D0,19,12400,2,380,3.16,354034,351032,900000,354034,3.16,100.86,39.34,39.34,4359327405,39.06,39.06,4359327405
TIMEFOLIO K컬처액티브,410870,20,9785,2,135,1.40,583011,7972,1500000,583011,1.40,7313.23,38.87,38.87,5681873160,38.71,38.71,5681873160
지엔씨에너지,119850,21,17340,2,1040,6.38,5673773,2794345,16448909,5673773,6.38,203.04,34.49,34.49,99126307230,34.75,34.75,99126307230
휴림로봇,090710,22,2805,2,20,0.72,36788368,90793504,109623165,36788368,0.72,40.52,33.56,33.56,106093476295,34.50,34.50,106093476295
오킨스전자,080580,23,6670,2,500,8.10,5717197,356255,17679298,5717197,8.10,1604.80,32.34,32.34,39528154600,33.52,33.52,39528154600
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9410,5,-120,-1.26,183756,170270,550000,183756,-1.26,107.92,33.41,33.41,1731127220,33.45,33.45,1731127220
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,5645,5,-80,-1.40,1005156,789149,3000000,1005156,-1.40,127.37,33.51,33.51,5659469145,33.42,33.42,5659469145
LS네트웍스,000680,26,4680,2,330,7.59,24078714,10336310,78803016,24078714,7.59,232.95,30.56,30.56,123002300115,33.35,33.35,123002300115
TIGER 코스닥150선물인버스,250780,27,3605,5,-20,-0.55,1467597,647430,4450000,1467597,-0.55,226.68,32.98,32.98,5287070160,32.96,32.96,5287070160
대화제약,067080,28,11960,2,1410,13.36,5647112,473293,18616650,5647112,13.36,1193.15,30.33,30.33,71961964440,32.32,32.32,71961964440
KODEX 200선물인버스2X,252670,29,2090,5,-85,-3.91,182015923,102387304,570300000,182015923,-3.91,177.77,31.92,31.92,381955854125,32.05,32.05,381955854125
라온테크,232680,30,10710,2,400,3.88,3867462,4714652,12534234,3867462,3.88,82.03,30.86,30.86,42881975120,31.94,31.94,42881975120
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 21050 2 3230 18.13 21245789 3664308 8999478 21245789 18.13 579.80 236.08 236.08 444099514220 234.43 234.43 444099514220
3 TIGER 미국소비트렌드액티브 0015K0 2 9990 5 -5 -0.05 877043 749888 1000000 877043 -0.05 116.96 87.70 87.70 8769642130 87.78 87.78 8769642130
4 제너셈 217190 3 10200 2 940 10.15 7321141 2740072 8769174 7321141 10.15 267.19 83.49 83.49 77446045770 86.58 86.58 77446045770
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30704590 15964141 41477862 30704590 11.29 192.33 74.03 74.03 43804497664 76.53 76.53 43804497664
6 씨앤지하이테크 264660 5 17750 2 1460 8.96 6748306 1040729 9627896 6748306 8.96 648.42 70.09 70.09 127853523580 74.81 74.81 127853523580
7 한빛레이저 452190 6 6660 2 580 9.54 16822318 1702500 23162757 16822318 9.54 988.09 72.63 72.63 110021609790 71.32 71.32 110021609790
8 동국생명과학 303810 7 14960 5 -370 -2.41 10983202 26981196 15992070 10983202 -2.41 40.71 68.68 68.68 169848089710 70.99 70.99 169848089710
9 삼성공조 006660 8 13280 2 830 6.67 4909972 165879 8126314 4909972 6.67 2959.97 60.42 60.42 67622025660 62.66 62.66 67622025660
10 오름테라퓨틱 475830 9 36400 5 -350 -0.95 12068709 10025997 20929118 12068709 -0.95 120.37 57.66 57.66 455516541200 59.79 59.79 455516541200
11 피아이이 452450 10 13450 2 680 5.32 18776433 26140408 35826000 18776433 5.32 71.83 52.41 52.41 258489059520 53.64 53.64 258489059520
12 클리노믹스 352770 11 481 1 111 30.00 22353785 15911038 38886113 22353785 30.00 140.49 57.49 57.49 10016503761 53.55 53.55 10016503761
13 동방메디컬 240550 12 11300 2 490 4.53 10162329 5339701 20586940 10162329 4.53 190.32 49.36 49.36 122515397960 52.66 52.66 122515397960
14 ACE 포스코그룹포커스 469170 13 4580 2 350 8.27 4071367 291668 7900000 4071367 8.27 1395.89 51.54 51.54 18728284160 51.76 51.76 18728284160
15 버넥트 438700 14 5500 2 170 3.19 5105268 217837 11144890 5105268 3.19 2343.62 45.81 45.81 30712018600 50.10 50.10 30712018600
16 토마토시스템 393210 15 6280 2 260 4.32 7722602 2302022 15614544 7722602 4.32 335.47 49.46 49.46 48833692720 49.80 49.80 48833692720
17 유일로보틱스 388720 16 68300 2 3300 5.08 5316470 3622090 11453434 5316470 5.08 146.78 46.42 46.42 388929801300 49.72 49.72 388929801300
18 쓰리에이로직스 177900 17 9350 2 30 0.32 4481804 18216860 9286800 4481804 0.32 24.60 48.26 48.26 42122861710 48.51 48.51 42122861710
19 덕성우 004835 18 13500 2 2040 17.80 658837 77710 1392000 658837 17.80 847.81 47.33 47.33 9046620730 48.14 48.14 9046620730
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12400 2 380 3.16 354034 351032 900000 354034 3.16 100.86 39.34 39.34 4359327405 39.06 39.06 4359327405
21 TIMEFOLIO K컬처액티브 410870 20 9785 2 135 1.40 583011 7972 1500000 583011 1.40 7313.23 38.87 38.87 5681873160 38.71 38.71 5681873160
22 지엔씨에너지 119850 21 17340 2 1040 6.38 5673773 2794345 16448909 5673773 6.38 203.04 34.49 34.49 99126307230 34.75 34.75 99126307230
23 휴림로봇 090710 22 2805 2 20 0.72 36788368 90793504 109623165 36788368 0.72 40.52 33.56 33.56 106093476295 34.50 34.50 106093476295
24 오킨스전자 080580 23 6670 2 500 8.10 5717197 356255 17679298 5717197 8.10 1604.80 32.34 32.34 39528154600 33.52 33.52 39528154600
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9410 5 -120 -1.26 183756 170270 550000 183756 -1.26 107.92 33.41 33.41 1731127220 33.45 33.45 1731127220
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 5645 5 -80 -1.40 1005156 789149 3000000 1005156 -1.40 127.37 33.51 33.51 5659469145 33.42 33.42 5659469145
27 LS네트웍스 000680 26 4680 2 330 7.59 24078714 10336310 78803016 24078714 7.59 232.95 30.56 30.56 123002300115 33.35 33.35 123002300115
28 TIGER 코스닥150선물인버스 250780 27 3605 5 -20 -0.55 1467597 647430 4450000 1467597 -0.55 226.68 32.98 32.98 5287070160 32.96 32.96 5287070160
29 대화제약 067080 28 11960 2 1410 13.36 5647112 473293 18616650 5647112 13.36 1193.15 30.33 30.33 71961964440 32.32 32.32 71961964440
30 KODEX 200선물인버스2X 252670 29 2090 5 -85 -3.91 182015923 102387304 570300000 182015923 -3.91 177.77 31.92 31.92 381955854125 32.05 32.05 381955854125
31 라온테크 232680 30 10710 2 400 3.88 3867462 4714652 12534234 3867462 3.88 82.03 30.86 30.86 42881975120 31.94 31.94 42881975120

31
top30/20250219/top30-atvtr-20250219-163002.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
아이에스티이,212710,1,21050,2,3230,18.13,21268621,3664308,8999478,21268621,18.13,580.43,236.33,236.33,444570995020,234.68,234.68,444570995020
TIGER 미국소비트렌드액티브,0015K0,2,9990,5,-5,-0.05,877043,749888,1000000,877043,-0.05,116.96,87.70,87.70,8769642130,87.78,87.78,8769642130
제너셈,217190,3,10200,2,940,10.15,7325529,2740072,8769174,7325529,10.15,267.35,83.54,83.54,77490013530,86.63,86.63,77490013530
TS인베스트먼트,246690,4,1380,2,140,11.29,30704590,15964141,41477862,30704590,11.29,192.33,74.03,74.03,43804497664,76.53,76.53,43804497664
씨앤지하이테크,264660,5,17750,2,1460,8.96,6753129,1040729,9627896,6753129,8.96,648.88,70.14,70.14,127938408380,74.86,74.86,127938408380
동국생명과학,303810,6,14960,5,-370,-2.41,11061439,26981196,15992070,11061439,-2.41,41.00,69.17,69.17,171063110320,71.50,71.50,171063110320
한빛레이저,452190,7,6660,2,580,9.54,16860170,1702500,23162757,16860170,9.54,990.32,72.79,72.79,110271432990,71.48,71.48,110271432990
삼성공조,006660,8,13280,2,830,6.67,4910274,165879,8126314,4910274,6.67,2960.15,60.42,60.42,67626024140,62.66,62.66,67626024140
오름테라퓨틱,475830,9,36400,5,-350,-0.95,12084981,10025997,20929118,12084981,-0.95,120.54,57.74,57.74,456123486800,59.87,59.87,456123486800
피아이이,452450,10,13450,2,680,5.32,18780478,26140408,35826000,18780478,5.32,71.84,52.42,52.42,258543222070,53.66,53.66,258543222070
클리노믹스,352770,11,481,1,111,30.00,22353794,15911038,38886113,22353794,30.00,140.49,57.49,57.49,10016508090,53.55,53.55,10016508090
동방메디컬,240550,12,11300,2,490,4.53,10184878,5339701,20586940,10184878,4.53,190.74,49.47,49.47,122774034990,52.78,52.78,122774034990
ACE 포스코그룹포커스,469170,13,4580,2,350,8.27,4071595,291668,7900000,4071595,8.27,1395.97,51.54,51.54,18729328400,51.76,51.76,18729328400
버넥트,438700,14,5500,2,170,3.19,5113068,217837,11144890,5113068,3.19,2347.20,45.88,45.88,30754216600,50.17,50.17,30754216600
토마토시스템,393210,15,6280,2,260,4.32,7725147,2302022,15614544,7725147,4.32,335.58,49.47,49.47,48849700770,49.82,49.82,48849700770
유일로보틱스,388720,16,68300,2,3300,5.08,5318141,3622090,11453434,5318141,5.08,146.83,46.43,46.43,389043429300,49.73,49.73,389043429300
쓰리에이로직스,177900,17,9350,2,30,0.32,4484573,18216860,9286800,4484573,0.32,24.62,48.29,48.29,42148641100,48.54,48.54,42148641100
덕성우,004835,18,13500,2,2040,17.80,659080,77710,1392000,659080,17.80,848.13,47.35,47.35,9049864780,48.16,48.16,9049864780
SOL 전고체배터리&실리콘음극재,0005D0,19,12400,2,380,3.16,354034,351032,900000,354034,3.16,100.86,39.34,39.34,4359327405,39.06,39.06,4359327405
TIMEFOLIO K컬처액티브,410870,20,9785,2,135,1.40,583011,7972,1500000,583011,1.40,7313.23,38.87,38.87,5681873160,38.71,38.71,5681873160
지엔씨에너지,119850,21,17340,2,1040,6.38,5676187,2794345,16448909,5676187,6.38,203.13,34.51,34.51,99168262550,34.77,34.77,99168262550
휴림로봇,090710,22,2805,2,20,0.72,36803723,90793504,109623165,36803723,0.72,40.54,33.57,33.57,106136316745,34.52,34.52,106136316745
오킨스전자,080580,23,6670,2,500,8.10,5720081,356255,17679298,5720081,8.10,1605.61,32.35,32.35,39547477400,33.54,33.54,39547477400
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9410,5,-120,-1.26,183756,170270,550000,183756,-1.26,107.92,33.41,33.41,1731127220,33.45,33.45,1731127220
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,5645,5,-80,-1.40,1005156,789149,3000000,1005156,-1.40,127.37,33.51,33.51,5659469145,33.42,33.42,5659469145
LS네트웍스,000680,26,4680,2,330,7.59,24087473,10336310,78803016,24087473,7.59,233.04,30.57,30.57,123043073260,33.36,33.36,123043073260
TIGER 코스닥150선물인버스,250780,27,3605,5,-20,-0.55,1467597,647430,4450000,1467597,-0.55,226.68,32.98,32.98,5287070160,32.96,32.96,5287070160
대화제약,067080,28,11960,2,1410,13.36,5650979,473293,18616650,5650979,13.36,1193.97,30.35,30.35,72008445780,32.34,32.34,72008445780
KODEX 200선물인버스2X,252670,29,2090,5,-85,-3.91,182120136,102387304,570300000,182120136,-3.91,177.87,31.93,31.93,382173138230,32.06,32.06,382173138230
라온테크,232680,30,10710,2,400,3.88,3869878,4714652,12534234,3869878,3.88,82.08,30.87,30.87,42907778000,31.96,31.96,42907778000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 21050 2 3230 18.13 21268621 3664308 8999478 21268621 18.13 580.43 236.33 236.33 444570995020 234.68 234.68 444570995020
3 TIGER 미국소비트렌드액티브 0015K0 2 9990 5 -5 -0.05 877043 749888 1000000 877043 -0.05 116.96 87.70 87.70 8769642130 87.78 87.78 8769642130
4 제너셈 217190 3 10200 2 940 10.15 7325529 2740072 8769174 7325529 10.15 267.35 83.54 83.54 77490013530 86.63 86.63 77490013530
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30704590 15964141 41477862 30704590 11.29 192.33 74.03 74.03 43804497664 76.53 76.53 43804497664
6 씨앤지하이테크 264660 5 17750 2 1460 8.96 6753129 1040729 9627896 6753129 8.96 648.88 70.14 70.14 127938408380 74.86 74.86 127938408380
7 동국생명과학 303810 6 14960 5 -370 -2.41 11061439 26981196 15992070 11061439 -2.41 41.00 69.17 69.17 171063110320 71.50 71.50 171063110320
8 한빛레이저 452190 7 6660 2 580 9.54 16860170 1702500 23162757 16860170 9.54 990.32 72.79 72.79 110271432990 71.48 71.48 110271432990
9 삼성공조 006660 8 13280 2 830 6.67 4910274 165879 8126314 4910274 6.67 2960.15 60.42 60.42 67626024140 62.66 62.66 67626024140
10 오름테라퓨틱 475830 9 36400 5 -350 -0.95 12084981 10025997 20929118 12084981 -0.95 120.54 57.74 57.74 456123486800 59.87 59.87 456123486800
11 피아이이 452450 10 13450 2 680 5.32 18780478 26140408 35826000 18780478 5.32 71.84 52.42 52.42 258543222070 53.66 53.66 258543222070
12 클리노믹스 352770 11 481 1 111 30.00 22353794 15911038 38886113 22353794 30.00 140.49 57.49 57.49 10016508090 53.55 53.55 10016508090
13 동방메디컬 240550 12 11300 2 490 4.53 10184878 5339701 20586940 10184878 4.53 190.74 49.47 49.47 122774034990 52.78 52.78 122774034990
14 ACE 포스코그룹포커스 469170 13 4580 2 350 8.27 4071595 291668 7900000 4071595 8.27 1395.97 51.54 51.54 18729328400 51.76 51.76 18729328400
15 버넥트 438700 14 5500 2 170 3.19 5113068 217837 11144890 5113068 3.19 2347.20 45.88 45.88 30754216600 50.17 50.17 30754216600
16 토마토시스템 393210 15 6280 2 260 4.32 7725147 2302022 15614544 7725147 4.32 335.58 49.47 49.47 48849700770 49.82 49.82 48849700770
17 유일로보틱스 388720 16 68300 2 3300 5.08 5318141 3622090 11453434 5318141 5.08 146.83 46.43 46.43 389043429300 49.73 49.73 389043429300
18 쓰리에이로직스 177900 17 9350 2 30 0.32 4484573 18216860 9286800 4484573 0.32 24.62 48.29 48.29 42148641100 48.54 48.54 42148641100
19 덕성우 004835 18 13500 2 2040 17.80 659080 77710 1392000 659080 17.80 848.13 47.35 47.35 9049864780 48.16 48.16 9049864780
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12400 2 380 3.16 354034 351032 900000 354034 3.16 100.86 39.34 39.34 4359327405 39.06 39.06 4359327405
21 TIMEFOLIO K컬처액티브 410870 20 9785 2 135 1.40 583011 7972 1500000 583011 1.40 7313.23 38.87 38.87 5681873160 38.71 38.71 5681873160
22 지엔씨에너지 119850 21 17340 2 1040 6.38 5676187 2794345 16448909 5676187 6.38 203.13 34.51 34.51 99168262550 34.77 34.77 99168262550
23 휴림로봇 090710 22 2805 2 20 0.72 36803723 90793504 109623165 36803723 0.72 40.54 33.57 33.57 106136316745 34.52 34.52 106136316745
24 오킨스전자 080580 23 6670 2 500 8.10 5720081 356255 17679298 5720081 8.10 1605.61 32.35 32.35 39547477400 33.54 33.54 39547477400
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9410 5 -120 -1.26 183756 170270 550000 183756 -1.26 107.92 33.41 33.41 1731127220 33.45 33.45 1731127220
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 5645 5 -80 -1.40 1005156 789149 3000000 1005156 -1.40 127.37 33.51 33.51 5659469145 33.42 33.42 5659469145
27 LS네트웍스 000680 26 4680 2 330 7.59 24087473 10336310 78803016 24087473 7.59 233.04 30.57 30.57 123043073260 33.36 33.36 123043073260
28 TIGER 코스닥150선물인버스 250780 27 3605 5 -20 -0.55 1467597 647430 4450000 1467597 -0.55 226.68 32.98 32.98 5287070160 32.96 32.96 5287070160
29 대화제약 067080 28 11960 2 1410 13.36 5650979 473293 18616650 5650979 13.36 1193.97 30.35 30.35 72008445780 32.34 32.34 72008445780
30 KODEX 200선물인버스2X 252670 29 2090 5 -85 -3.91 182120136 102387304 570300000 182120136 -3.91 177.87 31.93 31.93 382173138230 32.06 32.06 382173138230
31 라온테크 232680 30 10710 2 400 3.88 3869878 4714652 12534234 3869878 3.88 82.08 30.87 30.87 42907778000 31.96 31.96 42907778000

31
top30/20250219/top30-atvtr-20250219-164002.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
아이에스티이,212710,1,21050,2,3230,18.13,21295650,3664308,8999478,21295650,18.13,581.16,236.63,236.63,445133367570,234.97,234.97,445133367570
TIGER 미국소비트렌드액티브,0015K0,2,9990,5,-5,-0.05,877043,749888,1000000,877043,-0.05,116.96,87.70,87.70,8769642130,87.78,87.78,8769642130
제너셈,217190,3,10200,2,940,10.15,7334682,2740072,8769174,7334682,10.15,267.68,83.64,83.64,77582518760,86.74,86.74,77582518760
TS인베스트먼트,246690,4,1380,2,140,11.29,30897934,15964141,41477862,30897934,11.29,193.55,74.49,74.49,44063744284,76.98,76.98,44063744284
씨앤지하이테크,264660,5,17750,2,1460,8.96,6756340,1040729,9627896,6756340,8.96,649.19,70.17,70.17,127994954090,74.90,74.90,127994954090
동국생명과학,303810,6,14960,5,-370,-2.41,11125424,26981196,15992070,11125424,-2.41,41.23,69.57,69.57,172056157520,71.92,71.92,172056157520
한빛레이저,452190,7,6660,2,580,9.54,16895706,1702500,23162757,16895706,9.54,992.41,72.94,72.94,110504193790,71.63,71.63,110504193790
삼성공조,006660,8,13280,2,830,6.67,4911113,165879,8126314,4911113,6.67,2960.66,60.43,60.43,67637115720,62.67,62.67,67637115720
오름테라퓨틱,475830,9,36400,5,-350,-0.95,12109134,10025997,20929118,12109134,-0.95,120.78,57.86,57.86,457034054900,59.99,59.99,457034054900
피아이이,452450,10,13450,2,680,5.32,18788696,26140408,35826000,18788696,5.32,71.88,52.44,52.44,258653096730,53.68,53.68,258653096730
클리노믹스,352770,11,481,1,111,30.00,22356394,15911038,38886113,22356394,30.00,140.51,57.49,57.49,10017758690,53.56,53.56,10017758690
동방메디컬,240550,12,11300,2,490,4.53,10200719,5339701,20586940,10200719,4.53,191.04,49.55,49.55,122955144080,52.85,52.85,122955144080
ACE 포스코그룹포커스,469170,13,4580,2,350,8.27,4071665,291668,7900000,4071665,8.27,1395.99,51.54,51.54,18729649000,51.77,51.77,18729649000
버넥트,438700,14,5500,2,170,3.19,5119421,217837,11144890,5119421,3.19,2350.12,45.94,45.94,30788332210,50.23,50.23,30788332210
토마토시스템,393210,15,6280,2,260,4.32,7726359,2302022,15614544,7726359,4.32,335.63,49.48,49.48,48857312130,49.82,49.82,48857312130
유일로보틱스,388720,16,68300,2,3300,5.08,5319503,3622090,11453434,5319503,5.08,146.86,46.44,46.44,389135909100,49.74,49.74,389135909100
쓰리에이로직스,177900,17,9350,2,30,0.32,4488304,18216860,9286800,4488304,0.32,24.64,48.33,48.33,42183376710,48.58,48.58,42183376710
덕성우,004835,18,13500,2,2040,17.80,659344,77710,1392000,659344,17.80,848.47,47.37,47.37,9053444620,48.18,48.18,9053444620
SOL 전고체배터리&실리콘음극재,0005D0,19,12400,2,380,3.16,354034,351032,900000,354034,3.16,100.86,39.34,39.34,4359327405,39.06,39.06,4359327405
TIMEFOLIO K컬처액티브,410870,20,9785,2,135,1.40,583011,7972,1500000,583011,1.40,7313.23,38.87,38.87,5681873160,38.71,38.71,5681873160
지엔씨에너지,119850,21,17340,2,1040,6.38,5678402,2794345,16448909,5678402,6.38,203.21,34.52,34.52,99206582050,34.78,34.78,99206582050
휴림로봇,090710,22,2805,2,20,0.72,36826556,90793504,109623165,36826556,0.72,40.56,33.59,33.59,106200020815,34.54,34.54,106200020815
오킨스전자,080580,23,6670,2,500,8.10,5722411,356255,17679298,5722411,8.10,1606.27,32.37,32.37,39563018500,33.55,33.55,39563018500
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9410,5,-120,-1.26,183756,170270,550000,183756,-1.26,107.92,33.41,33.41,1731127220,33.45,33.45,1731127220
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,5645,5,-80,-1.40,1005156,789149,3000000,1005156,-1.40,127.37,33.51,33.51,5659469145,33.42,33.42,5659469145
LS네트웍스,000680,26,4680,2,330,7.59,24095220,10336310,78803016,24095220,7.59,233.11,30.58,30.58,123079096810,33.37,33.37,123079096810
TIGER 코스닥150선물인버스,250780,27,3605,5,-20,-0.55,1467597,647430,4450000,1467597,-0.55,226.68,32.98,32.98,5287070160,32.96,32.96,5287070160
대화제약,067080,28,11960,2,1410,13.36,5653720,473293,18616650,5653720,13.36,1194.55,30.37,30.37,72041529650,32.36,32.36,72041529650
KODEX 200선물인버스2X,252670,29,2090,5,-85,-3.91,182157056,102387304,570300000,182157056,-3.91,177.91,31.94,31.94,382250301030,32.07,32.07,382250301030
라온테크,232680,30,10710,2,400,3.88,3872660,4714652,12534234,3872660,3.88,82.14,30.90,30.90,42937489760,31.99,31.99,42937489760
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 21050 2 3230 18.13 21295650 3664308 8999478 21295650 18.13 581.16 236.63 236.63 445133367570 234.97 234.97 445133367570
3 TIGER 미국소비트렌드액티브 0015K0 2 9990 5 -5 -0.05 877043 749888 1000000 877043 -0.05 116.96 87.70 87.70 8769642130 87.78 87.78 8769642130
4 제너셈 217190 3 10200 2 940 10.15 7334682 2740072 8769174 7334682 10.15 267.68 83.64 83.64 77582518760 86.74 86.74 77582518760
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30897934 15964141 41477862 30897934 11.29 193.55 74.49 74.49 44063744284 76.98 76.98 44063744284
6 씨앤지하이테크 264660 5 17750 2 1460 8.96 6756340 1040729 9627896 6756340 8.96 649.19 70.17 70.17 127994954090 74.90 74.90 127994954090
7 동국생명과학 303810 6 14960 5 -370 -2.41 11125424 26981196 15992070 11125424 -2.41 41.23 69.57 69.57 172056157520 71.92 71.92 172056157520
8 한빛레이저 452190 7 6660 2 580 9.54 16895706 1702500 23162757 16895706 9.54 992.41 72.94 72.94 110504193790 71.63 71.63 110504193790
9 삼성공조 006660 8 13280 2 830 6.67 4911113 165879 8126314 4911113 6.67 2960.66 60.43 60.43 67637115720 62.67 62.67 67637115720
10 오름테라퓨틱 475830 9 36400 5 -350 -0.95 12109134 10025997 20929118 12109134 -0.95 120.78 57.86 57.86 457034054900 59.99 59.99 457034054900
11 피아이이 452450 10 13450 2 680 5.32 18788696 26140408 35826000 18788696 5.32 71.88 52.44 52.44 258653096730 53.68 53.68 258653096730
12 클리노믹스 352770 11 481 1 111 30.00 22356394 15911038 38886113 22356394 30.00 140.51 57.49 57.49 10017758690 53.56 53.56 10017758690
13 동방메디컬 240550 12 11300 2 490 4.53 10200719 5339701 20586940 10200719 4.53 191.04 49.55 49.55 122955144080 52.85 52.85 122955144080
14 ACE 포스코그룹포커스 469170 13 4580 2 350 8.27 4071665 291668 7900000 4071665 8.27 1395.99 51.54 51.54 18729649000 51.77 51.77 18729649000
15 버넥트 438700 14 5500 2 170 3.19 5119421 217837 11144890 5119421 3.19 2350.12 45.94 45.94 30788332210 50.23 50.23 30788332210
16 토마토시스템 393210 15 6280 2 260 4.32 7726359 2302022 15614544 7726359 4.32 335.63 49.48 49.48 48857312130 49.82 49.82 48857312130
17 유일로보틱스 388720 16 68300 2 3300 5.08 5319503 3622090 11453434 5319503 5.08 146.86 46.44 46.44 389135909100 49.74 49.74 389135909100
18 쓰리에이로직스 177900 17 9350 2 30 0.32 4488304 18216860 9286800 4488304 0.32 24.64 48.33 48.33 42183376710 48.58 48.58 42183376710
19 덕성우 004835 18 13500 2 2040 17.80 659344 77710 1392000 659344 17.80 848.47 47.37 47.37 9053444620 48.18 48.18 9053444620
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12400 2 380 3.16 354034 351032 900000 354034 3.16 100.86 39.34 39.34 4359327405 39.06 39.06 4359327405
21 TIMEFOLIO K컬처액티브 410870 20 9785 2 135 1.40 583011 7972 1500000 583011 1.40 7313.23 38.87 38.87 5681873160 38.71 38.71 5681873160
22 지엔씨에너지 119850 21 17340 2 1040 6.38 5678402 2794345 16448909 5678402 6.38 203.21 34.52 34.52 99206582050 34.78 34.78 99206582050
23 휴림로봇 090710 22 2805 2 20 0.72 36826556 90793504 109623165 36826556 0.72 40.56 33.59 33.59 106200020815 34.54 34.54 106200020815
24 오킨스전자 080580 23 6670 2 500 8.10 5722411 356255 17679298 5722411 8.10 1606.27 32.37 32.37 39563018500 33.55 33.55 39563018500
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9410 5 -120 -1.26 183756 170270 550000 183756 -1.26 107.92 33.41 33.41 1731127220 33.45 33.45 1731127220
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 5645 5 -80 -1.40 1005156 789149 3000000 1005156 -1.40 127.37 33.51 33.51 5659469145 33.42 33.42 5659469145
27 LS네트웍스 000680 26 4680 2 330 7.59 24095220 10336310 78803016 24095220 7.59 233.11 30.58 30.58 123079096810 33.37 33.37 123079096810
28 TIGER 코스닥150선물인버스 250780 27 3605 5 -20 -0.55 1467597 647430 4450000 1467597 -0.55 226.68 32.98 32.98 5287070160 32.96 32.96 5287070160
29 대화제약 067080 28 11960 2 1410 13.36 5653720 473293 18616650 5653720 13.36 1194.55 30.37 30.37 72041529650 32.36 32.36 72041529650
30 KODEX 200선물인버스2X 252670 29 2090 5 -85 -3.91 182157056 102387304 570300000 182157056 -3.91 177.91 31.94 31.94 382250301030 32.07 32.07 382250301030
31 라온테크 232680 30 10710 2 400 3.88 3872660 4714652 12534234 3872660 3.88 82.14 30.90 30.90 42937489760 31.99 31.99 42937489760

31
top30/20250219/top30-atvtr-20250219-165002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이에스티이,212710,1,21050,2,3230,18.13,21311350,3664308,8999478,21311350,18.13,581.59,236.81,236.81,445458357570,235.15,235.15,445458357570
TIGER 미국소비트렌드액티브,0015K0,2,9990,5,-5,-0.05,877043,749888,1000000,877043,-0.05,116.96,87.70,87.70,8769642130,87.78,87.78,8769642130
제너셈,217190,3,10200,2,940,10.15,7334682,2740072,8769174,7334682,10.15,267.68,83.64,83.64,77582518760,86.74,86.74,77582518760
TS인베스트먼트,246690,4,1380,2,140,11.29,30897934,15964141,41477862,30897934,11.29,193.55,74.49,74.49,44063744284,76.98,76.98,44063744284
씨앤지하이테크,264660,5,17750,2,1460,8.96,6757519,1040729,9627896,6757519,8.96,649.31,70.19,70.19,128015775230,74.91,74.91,128015775230
동국생명과학,303810,6,14960,5,-370,-2.41,11205972,26981196,15992070,11205972,-2.41,41.53,70.07,70.07,173299404370,72.44,72.44,173299404370
한빛레이저,452190,7,6660,2,580,9.54,16949849,1702500,23162757,16949849,9.54,995.59,73.18,73.18,110852333280,71.86,71.86,110852333280
삼성공조,006660,8,13280,2,830,6.67,4912311,165879,8126314,4912311,6.67,2961.38,60.45,60.45,67652977240,62.69,62.69,67652977240
오름테라퓨틱,475830,9,36400,5,-350,-0.95,12147750,10025997,20929118,12147750,-0.95,121.16,58.04,58.04,458509186100,60.19,60.19,458509186100
피아이이,452450,10,13450,2,680,5.32,18800408,26140408,35826000,18800408,5.32,71.92,52.48,52.48,258808280730,53.71,53.71,258808280730
클리노믹스,352770,11,481,1,111,30.00,22356444,15911038,38886113,22356444,30.00,140.51,57.49,57.49,10017782740,53.56,53.56,10017782740
동방메디컬,240550,12,11300,2,490,4.53,10200719,5339701,20586940,10200719,4.53,191.04,49.55,49.55,122955144080,52.85,52.85,122955144080
ACE 포스코그룹포커스,469170,13,4580,2,350,8.27,4071771,291668,7900000,4071771,8.27,1396.03,51.54,51.54,18730133950,51.77,51.77,18730133950
버넥트,438700,14,5500,2,170,3.19,5127707,217837,11144890,5127707,3.19,2353.92,46.01,46.01,30832330870,50.30,50.30,30832330870
토마토시스템,393210,15,6280,2,260,4.32,7726766,2302022,15614544,7726766,4.32,335.65,49.48,49.48,48859855880,49.83,49.83,48859855880
유일로보틱스,388720,16,68300,2,3300,5.08,5321611,3622090,11453434,5321611,5.08,146.92,46.46,46.46,389279042300,49.76,49.76,389279042300
쓰리에이로직스,177900,17,9350,2,30,0.32,4489749,18216860,9286800,4489749,0.32,24.65,48.35,48.35,42196815210,48.60,48.60,42196815210
덕성우,004835,18,13500,2,2040,17.80,660133,77710,1392000,660133,17.80,849.48,47.42,47.42,9064293370,48.23,48.23,9064293370
SOL 전고체배터리&실리콘음극재,0005D0,19,12400,2,380,3.16,354034,351032,900000,354034,3.16,100.86,39.34,39.34,4359327405,39.06,39.06,4359327405
TIMEFOLIO K컬처액티브,410870,20,9785,2,135,1.40,583011,7972,1500000,583011,1.40,7313.23,38.87,38.87,5681873160,38.71,38.71,5681873160
지엔씨에너지,119850,21,17340,2,1040,6.38,5679916,2794345,16448909,5679916,6.38,203.26,34.53,34.53,99232698550,34.79,34.79,99232698550
휴림로봇,090710,22,2805,2,20,0.72,36835499,90793504,109623165,36835499,0.72,40.57,33.60,33.60,106224971785,34.55,34.55,106224971785
오킨스전자,080580,23,6670,2,500,8.10,5723699,356255,17679298,5723699,8.10,1606.63,32.38,32.38,39571609460,33.56,33.56,39571609460
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9410,5,-120,-1.26,183756,170270,550000,183756,-1.26,107.92,33.41,33.41,1731127220,33.45,33.45,1731127220
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,5645,5,-80,-1.40,1005156,789149,3000000,1005156,-1.40,127.37,33.51,33.51,5659469145,33.42,33.42,5659469145
LS네트웍스,000680,26,4680,2,330,7.59,24102537,10336310,78803016,24102537,7.59,233.18,30.59,30.59,123113084275,33.38,33.38,123113084275
TIGER 코스닥150선물인버스,250780,27,3605,5,-20,-0.55,1467597,647430,4450000,1467597,-0.55,226.68,32.98,32.98,5287070160,32.96,32.96,5287070160
대화제약,067080,28,11960,2,1410,13.36,5660042,473293,18616650,5660042,13.36,1195.89,30.40,30.40,72118341950,32.39,32.39,72118341950
KODEX 200선물인버스2X,252670,29,2090,5,-85,-3.91,182258530,102387304,570300000,182258530,-3.91,178.01,31.96,31.96,382462145600,32.09,32.09,382462145600
라온테크,232680,30,10710,2,400,3.88,3873063,4714652,12534234,3873063,3.88,82.15,30.90,30.90,42941793800,31.99,31.99,42941793800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이에스티이 212710 1 21050 2 3230 18.13 21311350 3664308 8999478 21311350 18.13 581.59 236.81 236.81 445458357570 235.15 235.15 445458357570
3 TIGER 미국소비트렌드액티브 0015K0 2 9990 5 -5 -0.05 877043 749888 1000000 877043 -0.05 116.96 87.70 87.70 8769642130 87.78 87.78 8769642130
4 제너셈 217190 3 10200 2 940 10.15 7334682 2740072 8769174 7334682 10.15 267.68 83.64 83.64 77582518760 86.74 86.74 77582518760
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30897934 15964141 41477862 30897934 11.29 193.55 74.49 74.49 44063744284 76.98 76.98 44063744284
6 씨앤지하이테크 264660 5 17750 2 1460 8.96 6757519 1040729 9627896 6757519 8.96 649.31 70.19 70.19 128015775230 74.91 74.91 128015775230
7 동국생명과학 303810 6 14960 5 -370 -2.41 11205972 26981196 15992070 11205972 -2.41 41.53 70.07 70.07 173299404370 72.44 72.44 173299404370
8 한빛레이저 452190 7 6660 2 580 9.54 16949849 1702500 23162757 16949849 9.54 995.59 73.18 73.18 110852333280 71.86 71.86 110852333280
9 삼성공조 006660 8 13280 2 830 6.67 4912311 165879 8126314 4912311 6.67 2961.38 60.45 60.45 67652977240 62.69 62.69 67652977240
10 오름테라퓨틱 475830 9 36400 5 -350 -0.95 12147750 10025997 20929118 12147750 -0.95 121.16 58.04 58.04 458509186100 60.19 60.19 458509186100
11 피아이이 452450 10 13450 2 680 5.32 18800408 26140408 35826000 18800408 5.32 71.92 52.48 52.48 258808280730 53.71 53.71 258808280730
12 클리노믹스 352770 11 481 1 111 30.00 22356444 15911038 38886113 22356444 30.00 140.51 57.49 57.49 10017782740 53.56 53.56 10017782740
13 동방메디컬 240550 12 11300 2 490 4.53 10200719 5339701 20586940 10200719 4.53 191.04 49.55 49.55 122955144080 52.85 52.85 122955144080
14 ACE 포스코그룹포커스 469170 13 4580 2 350 8.27 4071771 291668 7900000 4071771 8.27 1396.03 51.54 51.54 18730133950 51.77 51.77 18730133950
15 버넥트 438700 14 5500 2 170 3.19 5127707 217837 11144890 5127707 3.19 2353.92 46.01 46.01 30832330870 50.30 50.30 30832330870
16 토마토시스템 393210 15 6280 2 260 4.32 7726766 2302022 15614544 7726766 4.32 335.65 49.48 49.48 48859855880 49.83 49.83 48859855880
17 유일로보틱스 388720 16 68300 2 3300 5.08 5321611 3622090 11453434 5321611 5.08 146.92 46.46 46.46 389279042300 49.76 49.76 389279042300
18 쓰리에이로직스 177900 17 9350 2 30 0.32 4489749 18216860 9286800 4489749 0.32 24.65 48.35 48.35 42196815210 48.60 48.60 42196815210
19 덕성우 004835 18 13500 2 2040 17.80 660133 77710 1392000 660133 17.80 849.48 47.42 47.42 9064293370 48.23 48.23 9064293370
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12400 2 380 3.16 354034 351032 900000 354034 3.16 100.86 39.34 39.34 4359327405 39.06 39.06 4359327405
21 TIMEFOLIO K컬처액티브 410870 20 9785 2 135 1.40 583011 7972 1500000 583011 1.40 7313.23 38.87 38.87 5681873160 38.71 38.71 5681873160
22 지엔씨에너지 119850 21 17340 2 1040 6.38 5679916 2794345 16448909 5679916 6.38 203.26 34.53 34.53 99232698550 34.79 34.79 99232698550
23 휴림로봇 090710 22 2805 2 20 0.72 36835499 90793504 109623165 36835499 0.72 40.57 33.60 33.60 106224971785 34.55 34.55 106224971785
24 오킨스전자 080580 23 6670 2 500 8.10 5723699 356255 17679298 5723699 8.10 1606.63 32.38 32.38 39571609460 33.56 33.56 39571609460
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9410 5 -120 -1.26 183756 170270 550000 183756 -1.26 107.92 33.41 33.41 1731127220 33.45 33.45 1731127220
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 5645 5 -80 -1.40 1005156 789149 3000000 1005156 -1.40 127.37 33.51 33.51 5659469145 33.42 33.42 5659469145
27 LS네트웍스 000680 26 4680 2 330 7.59 24102537 10336310 78803016 24102537 7.59 233.18 30.59 30.59 123113084275 33.38 33.38 123113084275
28 TIGER 코스닥150선물인버스 250780 27 3605 5 -20 -0.55 1467597 647430 4450000 1467597 -0.55 226.68 32.98 32.98 5287070160 32.96 32.96 5287070160
29 대화제약 067080 28 11960 2 1410 13.36 5660042 473293 18616650 5660042 13.36 1195.89 30.40 30.40 72118341950 32.39 32.39 72118341950
30 KODEX 200선물인버스2X 252670 29 2090 5 -85 -3.91 182258530 102387304 570300000 182258530 -3.91 178.01 31.96 31.96 382462145600 32.09 32.09 382462145600
31 라온테크 232680 30 10710 2 400 3.88 3873063 4714652 12534234 3873063 3.88 82.15 30.90 30.90 42941793800 31.99 31.99 42941793800

31
top30/20250219/top30-av-20250219-090001.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
네온테크,306620,1,2900,2,140,5.07,144640,577349,43463871,144640,5.07,25.05,0.33,0.33,417192540,0.33,0.33,417192540
KODEX 코스닥150선물인버스,251340,2,3590,3,0,0.00,55381,15590721,73700000,55381,0.00,0.36,0.08,0.08,198817790,0.08,0.08,198817790
형지I&C,011080,3,1204,3,0,0.00,52826,1331159,29752551,52826,0.00,3.97,0.18,0.18,63602504,0.18,0.18,63602504
온코크로스,382150,4,13400,3,0,0.00,36716,4399432,11881937,36716,0.00,0.83,0.31,0.31,491994400,0.31,0.31,491994400
쓰리빌리언,394800,5,6920,3,0,0.00,33788,7963470,31684010,33788,0.00,0.42,0.11,0.11,233812960,0.11,0.11,233812960
엣지파운드리,105550,6,4630,3,0,0.00,30112,14165386,63333635,30112,0.00,0.21,0.05,0.05,139418560,0.05,0.05,139418560
샌즈랩,411080,7,9610,3,0,0.00,21654,3452418,15248638,21654,0.00,0.63,0.14,0.14,208094940,0.14,0.14,208094940
피델릭스,032580,8,1390,3,0,0.00,20859,1071879,33132064,20859,0.00,1.95,0.06,0.06,28994010,0.06,0.06,28994010
한화시스템,272210,9,35700,3,0,0.00,19914,9800824,188919389,19914,0.00,0.20,0.01,0.01,710929800,0.01,0.01,710929800
한화생명,088350,10,2830,5,-5,-0.18,19719,2319900,868530000,19719,-0.18,0.85,0.00,0.00,56033000,0.00,0.00,56033000
STX엔진,077970,11,29850,5,-150,-0.50,19487,3103094,23008904,19487,-0.50,0.63,0.08,0.08,584581400,0.09,0.09,584581400
이렘,009730,12,1348,2,33,2.51,15494,2540869,58286096,15494,2.51,0.61,0.03,0.03,20885912,0.03,0.03,20885912
폴라리스오피스,041020,13,6860,3,0,0.00,15168,20911086,49725498,15168,0.00,0.07,0.03,0.03,104052480,0.03,0.03,104052480
두산에너빌리티,034020,14,30300,3,0,0.00,12625,35485392,640561146,12625,0.00,0.04,0.00,0.00,382537500,0.00,0.00,382537500
티웨이항공,091810,15,2720,3,0,0.00,12569,22352600,215378976,12569,0.00,0.06,0.01,0.01,34187680,0.01,0.01,34187680
원익홀딩스,030530,16,3540,3,0,0.00,12268,18133994,77237981,12268,0.00,0.07,0.02,0.02,43428720,0.02,0.02,43428720
케이엔알시스템,199430,17,12100,2,370,3.15,11812,989849,10867713,11812,3.15,1.19,0.11,0.11,142208130,0.11,0.11,142208130
대영포장,014160,18,1500,5,-4,-0.27,10479,1662928,108394549,10479,-0.27,0.63,0.01,0.01,15725900,0.01,0.01,15725900
주성엔지니어링,036930,19,34600,2,150,0.44,10182,395257,47268321,10182,0.44,2.58,0.02,0.02,352020200,0.02,0.02,352020200
티로보틱스,117730,20,11500,2,140,1.23,10136,1039194,18172362,10136,1.23,0.98,0.06,0.06,117029360,0.06,0.06,117029360
유니퀘스트,077500,21,7490,3,0,0.00,10025,3948094,21600102,10025,0.00,0.25,0.05,0.05,75087250,0.05,0.05,75087250
동국생명과학,303810,22,15330,3,0,0.00,9730,26981196,15992070,9730,0.00,0.04,0.06,0.06,149160900,0.06,0.06,149160900
리가켐바이오,141080,23,117600,5,-100,-0.08,8268,693039,36610338,8268,-0.08,1.19,0.02,0.02,974823500,0.02,0.02,974823500
에스엠코어,007820,24,5300,3,0,0.00,7167,6490166,20033946,7167,0.00,0.11,0.04,0.04,37985100,0.04,0.04,37985100
한국토지신탁,034830,25,1003,2,1,0.10,6817,192437,252489230,6817,0.10,3.54,0.00,0.00,6836595,0.00,0.00,6836595
아이윈플러스,123010,26,1564,3,0,0.00,6365,1450346,32658542,6365,0.00,0.44,0.02,0.02,9954860,0.02,0.02,9954860
TIGER 코스닥150선물인버스,250780,27,3625,3,0,0.00,6000,647430,4450000,6000,0.00,0.93,0.13,0.13,21750000,0.13,0.13,21750000
쏠리드,050890,28,7750,3,0,0.00,5781,4466350,61095231,5781,0.00,0.13,0.01,0.01,44802750,0.01,0.01,44802750
이삭엔지니어링,351330,29,9350,3,0,0.00,5691,3835695,8288520,5691,0.00,0.15,0.07,0.07,53210850,0.07,0.07,53210850
고영,098460,30,22100,3,0,0.00,5444,8222687,68654755,5444,0.00,0.07,0.01,0.01,120312400,0.01,0.01,120312400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 네온테크 306620 1 2900 2 140 5.07 144640 577349 43463871 144640 5.07 25.05 0.33 0.33 417192540 0.33 0.33 417192540
3 KODEX 코스닥150선물인버스 251340 2 3590 3 0 0.00 55381 15590721 73700000 55381 0.00 0.36 0.08 0.08 198817790 0.08 0.08 198817790
4 형지I&C 011080 3 1204 3 0 0.00 52826 1331159 29752551 52826 0.00 3.97 0.18 0.18 63602504 0.18 0.18 63602504
5 온코크로스 382150 4 13400 3 0 0.00 36716 4399432 11881937 36716 0.00 0.83 0.31 0.31 491994400 0.31 0.31 491994400
6 쓰리빌리언 394800 5 6920 3 0 0.00 33788 7963470 31684010 33788 0.00 0.42 0.11 0.11 233812960 0.11 0.11 233812960
7 엣지파운드리 105550 6 4630 3 0 0.00 30112 14165386 63333635 30112 0.00 0.21 0.05 0.05 139418560 0.05 0.05 139418560
8 샌즈랩 411080 7 9610 3 0 0.00 21654 3452418 15248638 21654 0.00 0.63 0.14 0.14 208094940 0.14 0.14 208094940
9 피델릭스 032580 8 1390 3 0 0.00 20859 1071879 33132064 20859 0.00 1.95 0.06 0.06 28994010 0.06 0.06 28994010
10 한화시스템 272210 9 35700 3 0 0.00 19914 9800824 188919389 19914 0.00 0.20 0.01 0.01 710929800 0.01 0.01 710929800
11 한화생명 088350 10 2830 5 -5 -0.18 19719 2319900 868530000 19719 -0.18 0.85 0.00 0.00 56033000 0.00 0.00 56033000
12 STX엔진 077970 11 29850 5 -150 -0.50 19487 3103094 23008904 19487 -0.50 0.63 0.08 0.08 584581400 0.09 0.09 584581400
13 이렘 009730 12 1348 2 33 2.51 15494 2540869 58286096 15494 2.51 0.61 0.03 0.03 20885912 0.03 0.03 20885912
14 폴라리스오피스 041020 13 6860 3 0 0.00 15168 20911086 49725498 15168 0.00 0.07 0.03 0.03 104052480 0.03 0.03 104052480
15 두산에너빌리티 034020 14 30300 3 0 0.00 12625 35485392 640561146 12625 0.00 0.04 0.00 0.00 382537500 0.00 0.00 382537500
16 티웨이항공 091810 15 2720 3 0 0.00 12569 22352600 215378976 12569 0.00 0.06 0.01 0.01 34187680 0.01 0.01 34187680
17 원익홀딩스 030530 16 3540 3 0 0.00 12268 18133994 77237981 12268 0.00 0.07 0.02 0.02 43428720 0.02 0.02 43428720
18 케이엔알시스템 199430 17 12100 2 370 3.15 11812 989849 10867713 11812 3.15 1.19 0.11 0.11 142208130 0.11 0.11 142208130
19 대영포장 014160 18 1500 5 -4 -0.27 10479 1662928 108394549 10479 -0.27 0.63 0.01 0.01 15725900 0.01 0.01 15725900
20 주성엔지니어링 036930 19 34600 2 150 0.44 10182 395257 47268321 10182 0.44 2.58 0.02 0.02 352020200 0.02 0.02 352020200
21 티로보틱스 117730 20 11500 2 140 1.23 10136 1039194 18172362 10136 1.23 0.98 0.06 0.06 117029360 0.06 0.06 117029360
22 유니퀘스트 077500 21 7490 3 0 0.00 10025 3948094 21600102 10025 0.00 0.25 0.05 0.05 75087250 0.05 0.05 75087250
23 동국생명과학 303810 22 15330 3 0 0.00 9730 26981196 15992070 9730 0.00 0.04 0.06 0.06 149160900 0.06 0.06 149160900
24 리가켐바이오 141080 23 117600 5 -100 -0.08 8268 693039 36610338 8268 -0.08 1.19 0.02 0.02 974823500 0.02 0.02 974823500
25 에스엠코어 007820 24 5300 3 0 0.00 7167 6490166 20033946 7167 0.00 0.11 0.04 0.04 37985100 0.04 0.04 37985100
26 한국토지신탁 034830 25 1003 2 1 0.10 6817 192437 252489230 6817 0.10 3.54 0.00 0.00 6836595 0.00 0.00 6836595
27 아이윈플러스 123010 26 1564 3 0 0.00 6365 1450346 32658542 6365 0.00 0.44 0.02 0.02 9954860 0.02 0.02 9954860
28 TIGER 코스닥150선물인버스 250780 27 3625 3 0 0.00 6000 647430 4450000 6000 0.00 0.93 0.13 0.13 21750000 0.13 0.13 21750000
29 쏠리드 050890 28 7750 3 0 0.00 5781 4466350 61095231 5781 0.00 0.13 0.01 0.01 44802750 0.01 0.01 44802750
30 이삭엔지니어링 351330 29 9350 3 0 0.00 5691 3835695 8288520 5691 0.00 0.15 0.07 0.07 53210850 0.07 0.07 53210850
31 고영 098460 30 22100 3 0 0.00 5444 8222687 68654755 5444 0.00 0.07 0.01 0.01 120312400 0.01 0.01 120312400

31
top30/20250219/top30-av-20250219-091000.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,252670,1,2135,5,-40,-1.84,25488503,102387304,570300000,25488503,-1.84,24.89,4.47,4.47,54664963315,4.49,4.49,54664963315
LS네트웍스,000680,2,5310,2,960,22.07,7171341,10336310,78803016,7171341,22.07,69.38,9.10,9.10,37784888900,9.03,9.03,37784888900
클리노믹스,352770,3,445,2,75,20.27,4310704,15911038,38886113,4310704,20.27,27.09,11.09,11.09,1799978897,10.40,10.40,1799978897
피아이이,452450,4,13610,2,840,6.58,3898280,26140408,35826000,3898280,6.58,14.91,10.88,10.88,53031852490,10.88,10.88,53031852490
KODEX 코스닥150선물인버스,251340,5,3580,5,-10,-0.28,3882242,15590721,73700000,3882242,-0.28,24.90,5.27,5.27,13931709010,5.28,5.28,13931709010
두산에너빌리티,034020,6,30350,2,50,0.17,3619718,35485392,640561146,3619718,0.17,10.20,0.57,0.57,110574214350,0.57,0.57,110574214350
휴림로봇,090710,7,2790,2,5,0.18,3341580,90793504,109623165,3341580,0.18,3.68,3.05,3.05,9395151225,3.07,3.07,9395151225
삼성전자,005930,8,57700,2,800,1.41,3001602,22131008,5969782550,3001602,1.41,13.56,0.05,0.05,172679560200,0.05,0.05,172679560200
KODEX 레버리지,122630,9,16640,2,290,1.77,2994201,16089954,137800000,2994201,1.77,18.61,2.17,2.17,49612474200,2.16,2.16,49612474200
KODEX 코스닥150레버리지,233740,10,8865,2,40,0.45,2974278,20755164,207600000,2974278,0.45,14.33,1.43,1.43,26294992240,1.43,1.43,26294992240
KODEX 인버스,114800,11,4375,5,-40,-0.91,2897199,18422060,129300000,2897199,-0.91,15.73,2.24,2.24,12707043485,2.25,2.25,12707043485
우리기술,032820,12,2290,5,-10,-0.43,2597757,39452980,163055858,2597757,-0.43,6.58,1.59,1.59,5987339135,1.60,1.60,5987339135
DXVX,180400,13,1983,2,111,5.93,2283626,9892502,49219432,2283626,5.93,23.08,4.64,4.64,4534757952,4.65,4.65,4534757952
지엔씨에너지,119850,14,17790,2,1490,9.14,2242685,2794345,16448909,2242685,9.14,80.26,13.63,13.63,40118016670,13.71,13.71,40118016670
동방메디컬,240550,15,12380,2,1570,14.52,2018743,5339701,20586940,2018743,14.52,37.81,9.81,9.81,24453958330,9.59,9.59,24453958330
KODEX 2차전지산업레버리지,462330,16,1306,2,40,3.16,1910365,9138183,155900000,1910365,3.16,20.91,1.23,1.23,2472061775,1.21,1.21,2472061775
오름테라퓨틱,475830,17,34500,5,-2250,-6.12,1671046,10025997,20929118,1671046,-6.12,16.67,7.98,7.98,60636153900,8.40,8.40,60636153900
티에스넥스젠,043220,18,245,2,11,4.70,1616596,17832128,159224163,1616596,4.70,9.07,1.02,1.02,386711160,0.99,0.99,386711160
엣지파운드리,105550,19,4975,2,345,7.45,1551207,14165386,63333635,1551207,7.45,10.95,2.45,2.45,7480570125,2.37,2.37,7480570125
네온테크,306620,20,2880,2,120,4.35,1464367,577349,43463871,1464367,4.35,253.64,3.37,3.37,4279389975,3.42,3.42,4279389975
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,88,3,0,0.00,1381197,2153733,1497000000,1381197,0.00,64.13,0.09,0.09,121260323,0.09,0.09,121260323
버넥트,438700,22,6100,2,770,14.45,1348982,217837,11144890,1348982,14.45,619.26,12.10,12.10,8385929070,12.34,12.34,8385929070
소룩스,290690,23,3175,3,0,0.00,1334355,44833984,48498743,1334355,0.00,2.98,2.75,2.75,4274042150,2.78,2.78,4274042150
한국카본,017960,24,15940,2,1230,8.36,1241014,725876,51908452,1241014,8.36,170.97,2.39,2.39,19956676720,2.41,2.41,19956676720
심텍,222800,25,21250,2,2350,12.43,1232116,2271620,31854143,1232116,12.43,54.24,3.87,3.87,25225284430,3.73,3.73,25225284430
유일로보틱스,388720,26,71900,2,6900,10.62,1200683,3622090,11453434,1200683,10.62,33.15,10.48,10.48,85518834000,10.38,10.38,85518834000
한컴라이프케어,372910,27,3610,2,205,6.02,1126570,2358791,27674406,1126570,6.02,47.76,4.07,4.07,4128965335,4.13,4.13,4128965335
형지엘리트,093240,28,2035,5,-225,-9.96,1093733,564352,35454022,1093733,-9.96,193.80,3.08,3.08,2276106820,3.15,3.15,2276106820
오리엔트정공,065500,29,6120,2,170,2.86,1086380,9190114,31742912,1086380,2.86,11.82,3.42,3.42,6589116250,3.39,3.39,6589116250
한미반도체,042700,30,110300,2,11900,12.09,1079693,865882,96614259,1079693,12.09,124.69,1.12,1.12,114131088200,1.07,1.07,114131088200
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 2135 5 -40 -1.84 25488503 102387304 570300000 25488503 -1.84 24.89 4.47 4.47 54664963315 4.49 4.49 54664963315
3 LS네트웍스 000680 2 5310 2 960 22.07 7171341 10336310 78803016 7171341 22.07 69.38 9.10 9.10 37784888900 9.03 9.03 37784888900
4 클리노믹스 352770 3 445 2 75 20.27 4310704 15911038 38886113 4310704 20.27 27.09 11.09 11.09 1799978897 10.40 10.40 1799978897
5 피아이이 452450 4 13610 2 840 6.58 3898280 26140408 35826000 3898280 6.58 14.91 10.88 10.88 53031852490 10.88 10.88 53031852490
6 KODEX 코스닥150선물인버스 251340 5 3580 5 -10 -0.28 3882242 15590721 73700000 3882242 -0.28 24.90 5.27 5.27 13931709010 5.28 5.28 13931709010
7 두산에너빌리티 034020 6 30350 2 50 0.17 3619718 35485392 640561146 3619718 0.17 10.20 0.57 0.57 110574214350 0.57 0.57 110574214350
8 휴림로봇 090710 7 2790 2 5 0.18 3341580 90793504 109623165 3341580 0.18 3.68 3.05 3.05 9395151225 3.07 3.07 9395151225
9 삼성전자 005930 8 57700 2 800 1.41 3001602 22131008 5969782550 3001602 1.41 13.56 0.05 0.05 172679560200 0.05 0.05 172679560200
10 KODEX 레버리지 122630 9 16640 2 290 1.77 2994201 16089954 137800000 2994201 1.77 18.61 2.17 2.17 49612474200 2.16 2.16 49612474200
11 KODEX 코스닥150레버리지 233740 10 8865 2 40 0.45 2974278 20755164 207600000 2974278 0.45 14.33 1.43 1.43 26294992240 1.43 1.43 26294992240
12 KODEX 인버스 114800 11 4375 5 -40 -0.91 2897199 18422060 129300000 2897199 -0.91 15.73 2.24 2.24 12707043485 2.25 2.25 12707043485
13 우리기술 032820 12 2290 5 -10 -0.43 2597757 39452980 163055858 2597757 -0.43 6.58 1.59 1.59 5987339135 1.60 1.60 5987339135
14 DXVX 180400 13 1983 2 111 5.93 2283626 9892502 49219432 2283626 5.93 23.08 4.64 4.64 4534757952 4.65 4.65 4534757952
15 지엔씨에너지 119850 14 17790 2 1490 9.14 2242685 2794345 16448909 2242685 9.14 80.26 13.63 13.63 40118016670 13.71 13.71 40118016670
16 동방메디컬 240550 15 12380 2 1570 14.52 2018743 5339701 20586940 2018743 14.52 37.81 9.81 9.81 24453958330 9.59 9.59 24453958330
17 KODEX 2차전지산업레버리지 462330 16 1306 2 40 3.16 1910365 9138183 155900000 1910365 3.16 20.91 1.23 1.23 2472061775 1.21 1.21 2472061775
18 오름테라퓨틱 475830 17 34500 5 -2250 -6.12 1671046 10025997 20929118 1671046 -6.12 16.67 7.98 7.98 60636153900 8.40 8.40 60636153900
19 티에스넥스젠 043220 18 245 2 11 4.70 1616596 17832128 159224163 1616596 4.70 9.07 1.02 1.02 386711160 0.99 0.99 386711160
20 엣지파운드리 105550 19 4975 2 345 7.45 1551207 14165386 63333635 1551207 7.45 10.95 2.45 2.45 7480570125 2.37 2.37 7480570125
21 네온테크 306620 20 2880 2 120 4.35 1464367 577349 43463871 1464367 4.35 253.64 3.37 3.37 4279389975 3.42 3.42 4279389975
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 88 3 0 0.00 1381197 2153733 1497000000 1381197 0.00 64.13 0.09 0.09 121260323 0.09 0.09 121260323
23 버넥트 438700 22 6100 2 770 14.45 1348982 217837 11144890 1348982 14.45 619.26 12.10 12.10 8385929070 12.34 12.34 8385929070
24 소룩스 290690 23 3175 3 0 0.00 1334355 44833984 48498743 1334355 0.00 2.98 2.75 2.75 4274042150 2.78 2.78 4274042150
25 한국카본 017960 24 15940 2 1230 8.36 1241014 725876 51908452 1241014 8.36 170.97 2.39 2.39 19956676720 2.41 2.41 19956676720
26 심텍 222800 25 21250 2 2350 12.43 1232116 2271620 31854143 1232116 12.43 54.24 3.87 3.87 25225284430 3.73 3.73 25225284430
27 유일로보틱스 388720 26 71900 2 6900 10.62 1200683 3622090 11453434 1200683 10.62 33.15 10.48 10.48 85518834000 10.38 10.38 85518834000
28 한컴라이프케어 372910 27 3610 2 205 6.02 1126570 2358791 27674406 1126570 6.02 47.76 4.07 4.07 4128965335 4.13 4.13 4128965335
29 형지엘리트 093240 28 2035 5 -225 -9.96 1093733 564352 35454022 1093733 -9.96 193.80 3.08 3.08 2276106820 3.15 3.15 2276106820
30 오리엔트정공 065500 29 6120 2 170 2.86 1086380 9190114 31742912 1086380 2.86 11.82 3.42 3.42 6589116250 3.39 3.39 6589116250
31 한미반도체 042700 30 110300 2 11900 12.09 1079693 865882 96614259 1079693 12.09 124.69 1.12 1.12 114131088200 1.07 1.07 114131088200

31
top30/20250219/top30-av-20250219-092001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2115,5,-60,-2.76,45975729,102387304,570300000,45975729,-2.76,44.90,8.06,8.06,98032652115,8.13,8.13,98032652115
휴림로봇,090710,2,2925,2,140,5.03,12385970,90793504,109623165,12385970,5.03,13.64,11.30,11.30,35748113150,11.15,11.15,35748113150
LS네트웍스,000680,3,5150,2,800,18.39,9267940,10336310,78803016,9267940,18.39,89.66,11.76,11.76,48706121740,12.00,12.00,48706121740
피아이이,452450,4,14270,2,1500,11.75,7117463,26140408,35826000,7117463,11.75,27.23,19.87,19.87,98440666910,19.26,19.26,98440666910
클리노믹스,352770,5,437,2,67,18.11,6765787,15911038,38886113,6765787,18.11,42.52,17.40,17.40,2876965227,16.93,16.93,2876965227
삼성전자,005930,6,58300,2,1400,2.46,5993058,22131008,5969782550,5993058,2.46,27.08,0.10,0.10,346386379200,0.10,0.10,346386379200
KODEX 레버리지,122630,7,16820,2,470,2.87,5856921,16089954,137800000,5856921,2.87,36.40,4.25,4.25,97540709630,4.21,4.21,97540709630
KODEX 코스닥150선물인버스,251340,8,3570,5,-20,-0.56,5825145,15590721,73700000,5825145,-0.56,37.36,7.90,7.90,20888503755,7.94,7.94,20888503755
KODEX 인버스,114800,9,4350,5,-65,-1.47,5486799,18422060,129300000,5486799,-1.47,29.78,4.24,4.24,24007262095,4.27,4.27,24007262095
KODEX 코스닥150레버리지,233740,10,8900,2,75,0.85,5228365,20755164,207600000,5228365,0.85,25.19,2.52,2.52,46253128235,2.50,2.50,46253128235
두산에너빌리티,034020,11,30300,3,0,0.00,4484977,35485392,640561146,4484977,0.00,12.64,0.70,0.70,136881311350,0.71,0.71,136881311350
동방메디컬,240550,12,12220,2,1410,13.04,3820282,5339701,20586940,3820282,13.04,71.54,18.56,18.56,46925061460,18.65,18.65,46925061460
KODEX 2차전지산업레버리지,462330,13,1313,2,47,3.71,3634472,9138183,155900000,3634472,3.71,39.77,2.33,2.33,4722287879,2.31,2.31,4722287879
우리기술,032820,14,2305,2,5,0.22,3434446,39452980,163055858,3434446,0.22,8.71,2.11,2.11,7908691855,2.10,2.10,7908691855
DXVX,180400,15,1994,2,122,6.52,3115350,9892502,49219432,3115350,6.52,31.49,6.33,6.33,6202645586,6.32,6.32,6202645586
지엔씨에너지,119850,16,17540,2,1240,7.61,2816008,2794345,16448909,2816008,7.61,100.78,17.12,17.12,50184290910,17.39,17.39,50184290910
티에스넥스젠,043220,17,237,2,3,1.28,2641636,17832128,159224163,2641636,1.28,14.81,1.66,1.66,632163879,1.68,1.68,632163879
소룩스,290690,18,3000,5,-175,-5.51,2424668,44833984,48498743,2424668,-5.51,5.41,5.00,5.00,7626060410,5.24,5.24,7626060410
엣지파운드리,105550,19,4920,2,290,6.26,2338040,14165386,63333635,2338040,6.26,16.51,3.69,3.69,11416898245,3.66,3.66,11416898245
심텍,222800,20,21600,2,2700,14.29,2306618,2271620,31854143,2306618,14.29,101.54,7.24,7.24,47968846980,6.97,6.97,47968846980
오름테라퓨틱,475830,21,36000,5,-750,-2.04,2196074,10025997,20929118,2196074,-2.04,21.90,10.49,10.49,79100994500,10.50,10.50,79100994500
유일로보틱스,388720,22,77400,2,12400,19.08,2145228,3622090,11453434,2145228,19.08,59.23,18.73,18.73,158583641300,17.89,17.89,158583641300
GST,083450,23,22400,2,3340,17.52,2121859,485854,18430000,2121859,17.52,436.73,11.51,11.51,46159394000,11.18,11.18,46159394000
버넥트,438700,24,6140,2,810,15.20,2062300,217837,11144890,2062300,15.20,946.72,18.50,18.50,12671249650,18.52,18.52,12671249650
하나마이크론,067310,25,13000,2,990,8.24,1820111,894560,66271949,1820111,8.24,203.46,2.75,2.75,23377726840,2.71,2.71,23377726840
한미반도체,042700,26,109400,2,11000,11.18,1781934,865882,96614259,1781934,11.18,205.79,1.84,1.84,190713527500,1.80,1.80,190713527500
오리엔트정공,065500,27,6150,2,200,3.36,1762864,9190114,31742912,1762864,3.36,19.18,5.55,5.55,10752116480,5.51,5.51,10752116480
한국카본,017960,28,15700,2,990,6.73,1733515,725876,51908452,1733515,6.73,238.82,3.34,3.34,27685317050,3.40,3.40,27685317050
네온테크,306620,29,2860,2,100,3.62,1730976,577349,43463871,1730976,3.62,299.81,3.98,3.98,5049111145,4.06,4.06,5049111145
삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,88,3,0,0.00,1726665,2153733,1497000000,1726665,0.00,80.17,0.12,0.12,151661507,0.12,0.12,151661507
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 2115 5 -60 -2.76 45975729 102387304 570300000 45975729 -2.76 44.90 8.06 8.06 98032652115 8.13 8.13 98032652115
3 휴림로봇 090710 2 2925 2 140 5.03 12385970 90793504 109623165 12385970 5.03 13.64 11.30 11.30 35748113150 11.15 11.15 35748113150
4 LS네트웍스 000680 3 5150 2 800 18.39 9267940 10336310 78803016 9267940 18.39 89.66 11.76 11.76 48706121740 12.00 12.00 48706121740
5 피아이이 452450 4 14270 2 1500 11.75 7117463 26140408 35826000 7117463 11.75 27.23 19.87 19.87 98440666910 19.26 19.26 98440666910
6 클리노믹스 352770 5 437 2 67 18.11 6765787 15911038 38886113 6765787 18.11 42.52 17.40 17.40 2876965227 16.93 16.93 2876965227
7 삼성전자 005930 6 58300 2 1400 2.46 5993058 22131008 5969782550 5993058 2.46 27.08 0.10 0.10 346386379200 0.10 0.10 346386379200
8 KODEX 레버리지 122630 7 16820 2 470 2.87 5856921 16089954 137800000 5856921 2.87 36.40 4.25 4.25 97540709630 4.21 4.21 97540709630
9 KODEX 코스닥150선물인버스 251340 8 3570 5 -20 -0.56 5825145 15590721 73700000 5825145 -0.56 37.36 7.90 7.90 20888503755 7.94 7.94 20888503755
10 KODEX 인버스 114800 9 4350 5 -65 -1.47 5486799 18422060 129300000 5486799 -1.47 29.78 4.24 4.24 24007262095 4.27 4.27 24007262095
11 KODEX 코스닥150레버리지 233740 10 8900 2 75 0.85 5228365 20755164 207600000 5228365 0.85 25.19 2.52 2.52 46253128235 2.50 2.50 46253128235
12 두산에너빌리티 034020 11 30300 3 0 0.00 4484977 35485392 640561146 4484977 0.00 12.64 0.70 0.70 136881311350 0.71 0.71 136881311350
13 동방메디컬 240550 12 12220 2 1410 13.04 3820282 5339701 20586940 3820282 13.04 71.54 18.56 18.56 46925061460 18.65 18.65 46925061460
14 KODEX 2차전지산업레버리지 462330 13 1313 2 47 3.71 3634472 9138183 155900000 3634472 3.71 39.77 2.33 2.33 4722287879 2.31 2.31 4722287879
15 우리기술 032820 14 2305 2 5 0.22 3434446 39452980 163055858 3434446 0.22 8.71 2.11 2.11 7908691855 2.10 2.10 7908691855
16 DXVX 180400 15 1994 2 122 6.52 3115350 9892502 49219432 3115350 6.52 31.49 6.33 6.33 6202645586 6.32 6.32 6202645586
17 지엔씨에너지 119850 16 17540 2 1240 7.61 2816008 2794345 16448909 2816008 7.61 100.78 17.12 17.12 50184290910 17.39 17.39 50184290910
18 티에스넥스젠 043220 17 237 2 3 1.28 2641636 17832128 159224163 2641636 1.28 14.81 1.66 1.66 632163879 1.68 1.68 632163879
19 소룩스 290690 18 3000 5 -175 -5.51 2424668 44833984 48498743 2424668 -5.51 5.41 5.00 5.00 7626060410 5.24 5.24 7626060410
20 엣지파운드리 105550 19 4920 2 290 6.26 2338040 14165386 63333635 2338040 6.26 16.51 3.69 3.69 11416898245 3.66 3.66 11416898245
21 심텍 222800 20 21600 2 2700 14.29 2306618 2271620 31854143 2306618 14.29 101.54 7.24 7.24 47968846980 6.97 6.97 47968846980
22 오름테라퓨틱 475830 21 36000 5 -750 -2.04 2196074 10025997 20929118 2196074 -2.04 21.90 10.49 10.49 79100994500 10.50 10.50 79100994500
23 유일로보틱스 388720 22 77400 2 12400 19.08 2145228 3622090 11453434 2145228 19.08 59.23 18.73 18.73 158583641300 17.89 17.89 158583641300
24 GST 083450 23 22400 2 3340 17.52 2121859 485854 18430000 2121859 17.52 436.73 11.51 11.51 46159394000 11.18 11.18 46159394000
25 버넥트 438700 24 6140 2 810 15.20 2062300 217837 11144890 2062300 15.20 946.72 18.50 18.50 12671249650 18.52 18.52 12671249650
26 하나마이크론 067310 25 13000 2 990 8.24 1820111 894560 66271949 1820111 8.24 203.46 2.75 2.75 23377726840 2.71 2.71 23377726840
27 한미반도체 042700 26 109400 2 11000 11.18 1781934 865882 96614259 1781934 11.18 205.79 1.84 1.84 190713527500 1.80 1.80 190713527500
28 오리엔트정공 065500 27 6150 2 200 3.36 1762864 9190114 31742912 1762864 3.36 19.18 5.55 5.55 10752116480 5.51 5.51 10752116480
29 한국카본 017960 28 15700 2 990 6.73 1733515 725876 51908452 1733515 6.73 238.82 3.34 3.34 27685317050 3.40 3.40 27685317050
30 네온테크 306620 29 2860 2 100 3.62 1730976 577349 43463871 1730976 3.62 299.81 3.98 3.98 5049111145 4.06 4.06 5049111145
31 삼성 인버스 2X WTI원유 선물 ETN Q530036 30 88 3 0 0.00 1726665 2153733 1497000000 1726665 0.00 80.17 0.12 0.12 151661507 0.12 0.12 151661507

31
top30/20250219/top30-av-20250219-093000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2105,5,-70,-3.22,53885190,102387304,570300000,53885190,-3.22,52.63,9.45,9.45,114731748140,9.56,9.56,114731748140
휴림로봇,090710,2,2945,2,160,5.75,19658798,90793504,109623165,19658798,5.75,21.65,17.93,17.93,57305099255,17.75,17.75,57305099255
LS네트웍스,000680,3,5140,2,790,18.16,10843194,10336310,78803016,10843194,18.16,104.90,13.76,13.76,56798545770,14.02,14.02,56798545770
피아이이,452450,4,13860,2,1090,8.54,8499647,26140408,35826000,8499647,8.54,32.52,23.72,23.72,117882634000,23.74,23.74,117882634000
클리노믹스,352770,5,422,2,52,14.05,7703044,15911038,38886113,7703044,14.05,48.41,19.81,19.81,3276792126,19.97,19.97,3276792126
삼성전자,005930,6,58200,2,1300,2.28,7557959,22131008,5969782550,7557959,2.28,34.15,0.13,0.13,437464752800,0.13,0.13,437464752800
KODEX 레버리지,122630,7,16850,2,500,3.06,7028527,16089954,137800000,7028527,3.06,43.68,5.10,5.10,117247929390,5.05,5.05,117247929390
KODEX 코스닥150선물인버스,251340,8,3580,5,-10,-0.28,6862449,15590721,73700000,6862449,-0.28,44.02,9.31,9.31,24602676565,9.32,9.32,24602676565
KODEX 인버스,114800,9,4350,5,-65,-1.47,6449143,18422060,129300000,6449143,-1.47,35.01,4.99,4.99,28196562575,5.01,5.01,28196562575
KODEX 코스닥150레버리지,233740,10,8890,2,65,0.74,6357356,20755164,207600000,6357356,0.74,30.63,3.06,3.06,56275468960,3.05,3.05,56275468960
두산에너빌리티,034020,11,30250,5,-50,-0.17,5383128,35485392,640561146,5383128,-0.17,15.17,0.84,0.84,164053245300,0.85,0.85,164053245300
KODEX 2차전지산업레버리지,462330,12,1327,2,61,4.82,4874867,9138183,155900000,4874867,4.82,53.35,3.13,3.13,6356590223,3.07,3.07,6356590223
동방메디컬,240550,13,12110,2,1300,12.03,4438559,5339701,20586940,4438559,12.03,83.12,21.56,21.56,54427014110,21.83,21.83,54427014110
우리기술,032820,14,2280,5,-20,-0.87,3912390,39452980,163055858,3912390,-0.87,9.92,2.40,2.40,9004501820,2.42,2.42,9004501820
오름테라퓨틱,475830,15,39500,2,2750,7.48,3781622,10025997,20929118,3781622,7.48,37.72,18.07,18.07,138772435200,16.79,16.79,138772435200
DXVX,180400,16,1992,2,120,6.41,3683159,9892502,49219432,3683159,6.41,37.23,7.48,7.48,7326153911,7.47,7.47,7326153911
심텍,222800,17,21650,2,2750,14.55,3629846,2271620,31854143,3629846,14.55,159.79,11.40,11.40,77103189130,11.18,11.18,77103189130
지엔씨에너지,119850,18,17020,2,720,4.42,3189476,2794345,16448909,3189476,4.42,114.14,19.39,19.39,56601137210,20.22,20.22,56601137210
티에스넥스젠,043220,19,232,5,-2,-0.85,3124209,17832128,159224163,3124209,-0.85,17.52,1.96,1.96,743873127,2.01,2.01,743873127
아주IB투자,027360,20,2575,2,95,3.83,2979767,2011427,120945406,2979767,3.83,148.14,2.46,2.46,7691380050,2.47,2.47,7691380050
포스코DX,022100,21,23250,2,3560,18.08,2704631,452869,152034729,2704631,18.08,597.22,1.78,1.78,59222580450,1.68,1.68,59222580450
소룩스,290690,22,3035,5,-140,-4.41,2701894,44833984,48498743,2701894,-4.41,6.03,5.57,5.57,8462589125,5.75,5.75,8462589125
엣지파운드리,105550,23,4900,2,270,5.83,2655676,14165386,63333635,2655676,5.83,18.75,4.19,4.19,12974982290,4.18,4.18,12974982290
GST,083450,24,21750,2,2690,14.11,2628983,485854,18430000,2628983,14.11,541.11,14.26,14.26,57405766500,14.32,14.32,57405766500
유일로보틱스,388720,25,77200,2,12200,18.77,2627565,3622090,11453434,2627565,18.77,72.54,22.94,22.94,196665859600,22.24,22.24,196665859600
오리엔트정공,065500,26,6110,2,160,2.69,2370058,9190114,31742912,2370058,2.69,25.79,7.47,7.47,14521443560,7.49,7.49,14521443560
원익홀딩스,030530,27,3540,3,0,0.00,2311904,18133994,77237981,2311904,0.00,12.75,2.99,2.99,8184702505,2.99,2.99,8184702505
버넥트,438700,28,6160,2,830,15.57,2308444,217837,11144890,2308444,15.57,1059.71,20.71,20.71,14160119930,20.63,20.63,14160119930
삼성중공업,010140,29,13120,2,190,1.47,2303518,10215821,880000000,2303518,1.47,22.55,0.26,0.26,29966836930,0.26,0.26,29966836930
삼부토건,001470,30,948,5,-19,-1.96,2284127,5322104,229681824,2284127,-1.96,42.92,0.99,0.99,2196438172,1.01,1.01,2196438172
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 2105 5 -70 -3.22 53885190 102387304 570300000 53885190 -3.22 52.63 9.45 9.45 114731748140 9.56 9.56 114731748140
3 휴림로봇 090710 2 2945 2 160 5.75 19658798 90793504 109623165 19658798 5.75 21.65 17.93 17.93 57305099255 17.75 17.75 57305099255
4 LS네트웍스 000680 3 5140 2 790 18.16 10843194 10336310 78803016 10843194 18.16 104.90 13.76 13.76 56798545770 14.02 14.02 56798545770
5 피아이이 452450 4 13860 2 1090 8.54 8499647 26140408 35826000 8499647 8.54 32.52 23.72 23.72 117882634000 23.74 23.74 117882634000
6 클리노믹스 352770 5 422 2 52 14.05 7703044 15911038 38886113 7703044 14.05 48.41 19.81 19.81 3276792126 19.97 19.97 3276792126
7 삼성전자 005930 6 58200 2 1300 2.28 7557959 22131008 5969782550 7557959 2.28 34.15 0.13 0.13 437464752800 0.13 0.13 437464752800
8 KODEX 레버리지 122630 7 16850 2 500 3.06 7028527 16089954 137800000 7028527 3.06 43.68 5.10 5.10 117247929390 5.05 5.05 117247929390
9 KODEX 코스닥150선물인버스 251340 8 3580 5 -10 -0.28 6862449 15590721 73700000 6862449 -0.28 44.02 9.31 9.31 24602676565 9.32 9.32 24602676565
10 KODEX 인버스 114800 9 4350 5 -65 -1.47 6449143 18422060 129300000 6449143 -1.47 35.01 4.99 4.99 28196562575 5.01 5.01 28196562575
11 KODEX 코스닥150레버리지 233740 10 8890 2 65 0.74 6357356 20755164 207600000 6357356 0.74 30.63 3.06 3.06 56275468960 3.05 3.05 56275468960
12 두산에너빌리티 034020 11 30250 5 -50 -0.17 5383128 35485392 640561146 5383128 -0.17 15.17 0.84 0.84 164053245300 0.85 0.85 164053245300
13 KODEX 2차전지산업레버리지 462330 12 1327 2 61 4.82 4874867 9138183 155900000 4874867 4.82 53.35 3.13 3.13 6356590223 3.07 3.07 6356590223
14 동방메디컬 240550 13 12110 2 1300 12.03 4438559 5339701 20586940 4438559 12.03 83.12 21.56 21.56 54427014110 21.83 21.83 54427014110
15 우리기술 032820 14 2280 5 -20 -0.87 3912390 39452980 163055858 3912390 -0.87 9.92 2.40 2.40 9004501820 2.42 2.42 9004501820
16 오름테라퓨틱 475830 15 39500 2 2750 7.48 3781622 10025997 20929118 3781622 7.48 37.72 18.07 18.07 138772435200 16.79 16.79 138772435200
17 DXVX 180400 16 1992 2 120 6.41 3683159 9892502 49219432 3683159 6.41 37.23 7.48 7.48 7326153911 7.47 7.47 7326153911
18 심텍 222800 17 21650 2 2750 14.55 3629846 2271620 31854143 3629846 14.55 159.79 11.40 11.40 77103189130 11.18 11.18 77103189130
19 지엔씨에너지 119850 18 17020 2 720 4.42 3189476 2794345 16448909 3189476 4.42 114.14 19.39 19.39 56601137210 20.22 20.22 56601137210
20 티에스넥스젠 043220 19 232 5 -2 -0.85 3124209 17832128 159224163 3124209 -0.85 17.52 1.96 1.96 743873127 2.01 2.01 743873127
21 아주IB투자 027360 20 2575 2 95 3.83 2979767 2011427 120945406 2979767 3.83 148.14 2.46 2.46 7691380050 2.47 2.47 7691380050
22 포스코DX 022100 21 23250 2 3560 18.08 2704631 452869 152034729 2704631 18.08 597.22 1.78 1.78 59222580450 1.68 1.68 59222580450
23 소룩스 290690 22 3035 5 -140 -4.41 2701894 44833984 48498743 2701894 -4.41 6.03 5.57 5.57 8462589125 5.75 5.75 8462589125
24 엣지파운드리 105550 23 4900 2 270 5.83 2655676 14165386 63333635 2655676 5.83 18.75 4.19 4.19 12974982290 4.18 4.18 12974982290
25 GST 083450 24 21750 2 2690 14.11 2628983 485854 18430000 2628983 14.11 541.11 14.26 14.26 57405766500 14.32 14.32 57405766500
26 유일로보틱스 388720 25 77200 2 12200 18.77 2627565 3622090 11453434 2627565 18.77 72.54 22.94 22.94 196665859600 22.24 22.24 196665859600
27 오리엔트정공 065500 26 6110 2 160 2.69 2370058 9190114 31742912 2370058 2.69 25.79 7.47 7.47 14521443560 7.49 7.49 14521443560
28 원익홀딩스 030530 27 3540 3 0 0.00 2311904 18133994 77237981 2311904 0.00 12.75 2.99 2.99 8184702505 2.99 2.99 8184702505
29 버넥트 438700 28 6160 2 830 15.57 2308444 217837 11144890 2308444 15.57 1059.71 20.71 20.71 14160119930 20.63 20.63 14160119930
30 삼성중공업 010140 29 13120 2 190 1.47 2303518 10215821 880000000 2303518 1.47 22.55 0.26 0.26 29966836930 0.26 0.26 29966836930
31 삼부토건 001470 30 948 5 -19 -1.96 2284127 5322104 229681824 2284127 -1.96 42.92 0.99 0.99 2196438172 1.01 1.01 2196438172

31
top30/20250219/top30-av-20250219-094001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2110,5,-65,-2.99,61838395,102387304,570300000,61838395,-2.99,60.40,10.84,10.84,131482275310,10.93,10.93,131482275310
휴림로봇,090710,2,2880,2,95,3.41,23015394,90793504,109623165,23015394,3.41,25.35,21.00,21.00,67050598170,21.24,21.24,67050598170
LS네트웍스,000680,3,5040,2,690,15.86,11678401,10336310,78803016,11678401,15.86,112.98,14.82,14.82,61015198385,15.36,15.36,61015198385
피아이이,452450,4,14040,2,1270,9.95,9768974,26140408,35826000,9768974,9.95,37.37,27.27,27.27,135827600330,27.00,27.00,135827600330
클리노믹스,352770,5,424,2,54,14.59,8523195,15911038,38886113,8523195,14.59,53.57,21.92,21.92,3618490399,21.95,21.95,3618490399
삼성전자,005930,6,58000,2,1100,1.93,8220605,22131008,5969782550,8220605,1.93,37.15,0.14,0.14,476001201300,0.14,0.14,476001201300
KODEX 레버리지,122630,7,16845,2,495,3.03,7837039,16089954,137800000,7837039,3.03,48.71,5.69,5.69,130875330760,5.64,5.64,130875330760
KODEX 코스닥150선물인버스,251340,8,3575,5,-15,-0.42,7451337,15590721,73700000,7451337,-0.42,47.79,10.11,10.11,26709270700,10.14,10.14,26709270700
KODEX 인버스,114800,9,4350,5,-65,-1.47,7326381,18422060,129300000,7326381,-1.47,39.77,5.67,5.67,32010966385,5.69,5.69,32010966385
KODEX 코스닥150레버리지,233740,10,8885,2,60,0.68,7166704,20755164,207600000,7166704,0.68,34.53,3.45,3.45,63470505345,3.44,3.44,63470505345
KODEX 2차전지산업레버리지,462330,11,1332,2,66,5.21,6139267,9138183,155900000,6139267,5.21,67.18,3.94,3.94,8036684198,3.87,3.87,8036684198
두산에너빌리티,034020,12,30150,5,-150,-0.50,6013012,35485392,640561146,6013012,-0.50,16.95,0.94,0.94,183130945600,0.95,0.95,183130945600
동국생명과학,303810,13,16450,2,1120,7.31,5061350,26981196,15992070,5061350,7.31,18.76,31.65,31.65,78225965590,29.74,29.74,78225965590
동방메디컬,240550,14,12100,2,1290,11.93,5035806,5339701,20586940,5035806,11.93,94.31,24.46,24.46,61574317270,24.72,24.72,61574317270
오름테라퓨틱,475830,15,38300,2,1550,4.22,5031222,10025997,20929118,5031222,4.22,50.18,24.04,24.04,187908664750,23.44,23.44,187908664750
포스코DX,022100,16,23650,2,3960,20.11,4298639,452869,152034729,4298639,20.11,949.20,2.83,2.83,96824028050,2.69,2.69,96824028050
우리기술,032820,17,2280,5,-20,-0.87,4295556,39452980,163055858,4295556,-0.87,10.89,2.63,2.63,9882658420,2.66,2.66,9882658420
심텍,222800,18,21350,2,2450,12.96,4127049,2271620,31854143,4127049,12.96,181.68,12.96,12.96,87913344030,12.93,12.93,87913344030
삼성중공업,010140,19,13300,2,370,2.86,4066253,10215821,880000000,4066253,2.86,39.80,0.46,0.46,53271337920,0.46,0.46,53271337920
DXVX,180400,20,2025,2,153,8.17,4022166,9892502,49219432,4022166,8.17,40.66,8.17,8.17,8003891987,8.03,8.03,8003891987
티에스넥스젠,043220,21,232,5,-2,-0.85,3497986,17832128,159224163,3497986,-0.85,19.62,2.20,2.20,829636273,2.25,2.25,829636273
지엔씨에너지,119850,22,17330,2,1030,6.32,3450611,2794345,16448909,3450611,6.32,123.49,20.98,20.98,61061412020,21.42,21.42,61061412020
아주IB투자,027360,23,2575,2,95,3.83,3351024,2011427,120945406,3351024,3.83,166.60,2.77,2.77,8647229090,2.78,2.78,8647229090
티웨이항공,091810,24,2810,2,90,3.31,3288463,22352600,215378976,3288463,3.31,14.71,1.53,1.53,9140324035,1.51,1.51,9140324035
와이투솔루션,011690,25,2735,1,630,29.93,3221456,75221,36574394,3221456,29.93,4282.65,8.81,8.81,8131797720,8.13,8.13,8131797720
유일로보틱스,388720,26,73200,2,8200,12.62,3060792,3622090,11453434,3060792,12.62,84.50,26.72,26.72,229188473100,27.34,27.34,229188473100
소룩스,290690,27,3035,5,-140,-4.41,2957336,44833984,48498743,2957336,-4.41,6.60,6.10,6.10,9232477050,6.27,6.27,9232477050
엣지파운드리,105550,28,4855,2,225,4.86,2947045,14165386,63333635,2947045,4.86,20.80,4.65,4.65,14391528680,4.68,4.68,14391528680
GST,083450,29,21550,2,2490,13.06,2932656,485854,18430000,2932656,13.06,603.61,15.91,15.91,63951433150,16.10,16.10,63951433150
SG,255220,30,3175,5,-155,-4.65,2931559,3549197,97330253,2931559,-4.65,82.60,3.01,3.01,9443896830,3.06,3.06,9443896830
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 2110 5 -65 -2.99 61838395 102387304 570300000 61838395 -2.99 60.40 10.84 10.84 131482275310 10.93 10.93 131482275310
3 휴림로봇 090710 2 2880 2 95 3.41 23015394 90793504 109623165 23015394 3.41 25.35 21.00 21.00 67050598170 21.24 21.24 67050598170
4 LS네트웍스 000680 3 5040 2 690 15.86 11678401 10336310 78803016 11678401 15.86 112.98 14.82 14.82 61015198385 15.36 15.36 61015198385
5 피아이이 452450 4 14040 2 1270 9.95 9768974 26140408 35826000 9768974 9.95 37.37 27.27 27.27 135827600330 27.00 27.00 135827600330
6 클리노믹스 352770 5 424 2 54 14.59 8523195 15911038 38886113 8523195 14.59 53.57 21.92 21.92 3618490399 21.95 21.95 3618490399
7 삼성전자 005930 6 58000 2 1100 1.93 8220605 22131008 5969782550 8220605 1.93 37.15 0.14 0.14 476001201300 0.14 0.14 476001201300
8 KODEX 레버리지 122630 7 16845 2 495 3.03 7837039 16089954 137800000 7837039 3.03 48.71 5.69 5.69 130875330760 5.64 5.64 130875330760
9 KODEX 코스닥150선물인버스 251340 8 3575 5 -15 -0.42 7451337 15590721 73700000 7451337 -0.42 47.79 10.11 10.11 26709270700 10.14 10.14 26709270700
10 KODEX 인버스 114800 9 4350 5 -65 -1.47 7326381 18422060 129300000 7326381 -1.47 39.77 5.67 5.67 32010966385 5.69 5.69 32010966385
11 KODEX 코스닥150레버리지 233740 10 8885 2 60 0.68 7166704 20755164 207600000 7166704 0.68 34.53 3.45 3.45 63470505345 3.44 3.44 63470505345
12 KODEX 2차전지산업레버리지 462330 11 1332 2 66 5.21 6139267 9138183 155900000 6139267 5.21 67.18 3.94 3.94 8036684198 3.87 3.87 8036684198
13 두산에너빌리티 034020 12 30150 5 -150 -0.50 6013012 35485392 640561146 6013012 -0.50 16.95 0.94 0.94 183130945600 0.95 0.95 183130945600
14 동국생명과학 303810 13 16450 2 1120 7.31 5061350 26981196 15992070 5061350 7.31 18.76 31.65 31.65 78225965590 29.74 29.74 78225965590
15 동방메디컬 240550 14 12100 2 1290 11.93 5035806 5339701 20586940 5035806 11.93 94.31 24.46 24.46 61574317270 24.72 24.72 61574317270
16 오름테라퓨틱 475830 15 38300 2 1550 4.22 5031222 10025997 20929118 5031222 4.22 50.18 24.04 24.04 187908664750 23.44 23.44 187908664750
17 포스코DX 022100 16 23650 2 3960 20.11 4298639 452869 152034729 4298639 20.11 949.20 2.83 2.83 96824028050 2.69 2.69 96824028050
18 우리기술 032820 17 2280 5 -20 -0.87 4295556 39452980 163055858 4295556 -0.87 10.89 2.63 2.63 9882658420 2.66 2.66 9882658420
19 심텍 222800 18 21350 2 2450 12.96 4127049 2271620 31854143 4127049 12.96 181.68 12.96 12.96 87913344030 12.93 12.93 87913344030
20 삼성중공업 010140 19 13300 2 370 2.86 4066253 10215821 880000000 4066253 2.86 39.80 0.46 0.46 53271337920 0.46 0.46 53271337920
21 DXVX 180400 20 2025 2 153 8.17 4022166 9892502 49219432 4022166 8.17 40.66 8.17 8.17 8003891987 8.03 8.03 8003891987
22 티에스넥스젠 043220 21 232 5 -2 -0.85 3497986 17832128 159224163 3497986 -0.85 19.62 2.20 2.20 829636273 2.25 2.25 829636273
23 지엔씨에너지 119850 22 17330 2 1030 6.32 3450611 2794345 16448909 3450611 6.32 123.49 20.98 20.98 61061412020 21.42 21.42 61061412020
24 아주IB투자 027360 23 2575 2 95 3.83 3351024 2011427 120945406 3351024 3.83 166.60 2.77 2.77 8647229090 2.78 2.78 8647229090
25 티웨이항공 091810 24 2810 2 90 3.31 3288463 22352600 215378976 3288463 3.31 14.71 1.53 1.53 9140324035 1.51 1.51 9140324035
26 와이투솔루션 011690 25 2735 1 630 29.93 3221456 75221 36574394 3221456 29.93 4282.65 8.81 8.81 8131797720 8.13 8.13 8131797720
27 유일로보틱스 388720 26 73200 2 8200 12.62 3060792 3622090 11453434 3060792 12.62 84.50 26.72 26.72 229188473100 27.34 27.34 229188473100
28 소룩스 290690 27 3035 5 -140 -4.41 2957336 44833984 48498743 2957336 -4.41 6.60 6.10 6.10 9232477050 6.27 6.27 9232477050
29 엣지파운드리 105550 28 4855 2 225 4.86 2947045 14165386 63333635 2947045 4.86 20.80 4.65 4.65 14391528680 4.68 4.68 14391528680
30 GST 083450 29 21550 2 2490 13.06 2932656 485854 18430000 2932656 13.06 603.61 15.91 15.91 63951433150 16.10 16.10 63951433150
31 SG 255220 30 3175 5 -155 -4.65 2931559 3549197 97330253 2931559 -4.65 82.60 3.01 3.01 9443896830 3.06 3.06 9443896830

31
top30/20250219/top30-av-20250219-095000.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,252670,1,2095,5,-80,-3.68,76261903,102387304,570300000,76261903,-3.68,74.48,13.37,13.37,161729232070,13.54,13.54,161729232070
휴림로봇,090710,2,2860,2,75,2.69,24594274,90793504,109623165,24594274,2.69,27.09,22.44,22.44,71617436720,22.84,22.84,71617436720
LS네트웍스,000680,3,5070,2,720,16.55,12370007,10336310,78803016,12370007,16.55,119.68,15.70,15.70,64500638060,16.14,16.14,64500638060
피아이이,452450,4,13950,2,1180,9.24,10373118,26140408,35826000,10373118,9.24,39.68,28.95,28.95,144251134360,28.86,28.86,144251134360
클리노믹스,352770,5,452,2,82,22.16,10155539,15911038,38886113,10155539,22.16,63.83,26.12,26.12,4335596240,24.67,24.67,4335596240
KODEX 코스닥150선물인버스,251340,6,3560,5,-30,-0.84,9741705,15590721,73700000,9741705,-0.84,62.48,13.22,13.22,34875848900,13.29,13.29,34875848900
KODEX 인버스,114800,7,4340,5,-75,-1.70,9345841,18422060,129300000,9345841,-1.70,50.73,7.23,7.23,40766943775,7.26,7.26,40766943775
KODEX 레버리지,122630,8,16935,2,585,3.58,9342741,16089954,137800000,9342741,3.58,58.07,6.78,6.78,156354388390,6.70,6.70,156354388390
KODEX 코스닥150레버리지,233740,9,8985,2,160,1.81,9216066,20755164,207600000,9216066,1.81,44.40,4.44,4.44,81806671940,4.39,4.39,81806671940
삼성전자,005930,10,58200,2,1300,2.28,8949482,22131008,5969782550,8949482,2.28,40.44,0.15,0.15,518371314400,0.15,0.15,518371314400
KODEX 2차전지산업레버리지,462330,11,1350,2,84,6.64,7367763,9138183,155900000,7367763,6.64,80.63,4.73,4.73,9686812520,4.60,4.60,9686812520
동국생명과학,303810,12,15660,2,330,2.15,6656118,26981196,15992070,6656118,2.15,24.67,41.62,41.62,103679822630,41.40,41.40,103679822630
두산에너빌리티,034020,13,30350,2,50,0.17,6633320,35485392,640561146,6633320,0.17,18.69,1.04,1.04,201858039850,1.04,1.04,201858039850
포스코DX,022100,14,23800,2,4110,20.87,5728215,452869,152034729,5728215,20.87,1264.87,3.77,3.77,131322475050,3.63,3.63,131322475050
오름테라퓨틱,475830,15,38550,2,1800,4.90,5501851,10025997,20929118,5501851,4.90,54.88,26.29,26.29,205942017350,25.53,25.53,205942017350
동방메디컬,240550,16,12020,2,1210,11.19,5393811,5339701,20586940,5393811,11.19,101.01,26.20,26.20,65913964940,26.64,26.64,65913964940
우리기술,032820,17,2300,3,0,0.00,4892383,39452980,163055858,4892383,0.00,12.40,3.00,3.00,11246991965,3.00,3.00,11246991965
DXVX,180400,18,2090,2,218,11.65,4820541,9892502,49219432,4820541,11.65,48.73,9.79,9.79,9639789551,9.37,9.37,9639789551
삼성중공업,010140,19,13260,2,330,2.55,4731224,10215821,880000000,4731224,2.55,46.31,0.54,0.54,62091252240,0.53,0.53,62091252240
심텍,222800,20,21350,2,2450,12.96,4361994,2271620,31854143,4361994,12.96,192.02,13.69,13.69,92921243380,13.66,13.66,92921243380
티웨이항공,091810,21,2795,2,75,2.76,3743617,22352600,215378976,3743617,2.76,16.75,1.74,1.74,10413413865,1.73,1.73,10413413865
지엔씨에너지,119850,22,17500,2,1200,7.36,3629454,2794345,16448909,3629454,7.36,129.89,22.07,22.07,64177615640,22.30,22.30,64177615640
티에스넥스젠,043220,23,231,5,-3,-1.28,3576383,17832128,159224163,3576383,-1.28,20.06,2.25,2.25,847720035,2.30,2.30,847720035
아주IB투자,027360,24,2560,2,80,3.23,3475113,2011427,120945406,3475113,3.23,172.77,2.87,2.87,8964246875,2.90,2.90,8964246875
유일로보틱스,388720,25,72500,2,7500,11.54,3405307,3622090,11453434,3405307,11.54,94.01,29.73,29.73,254405629800,30.64,30.64,254405629800
와이투솔루션,011690,26,2735,1,630,29.93,3229277,75221,36574394,3229277,29.93,4293.05,8.83,8.83,8153188155,8.15,8.15,8153188155
SG,255220,27,3185,5,-145,-4.35,3178309,3549197,97330253,3178309,-4.35,89.55,3.27,3.27,10225451370,3.30,3.30,10225451370
소룩스,290690,28,3060,5,-115,-3.62,3173875,44833984,48498743,3173875,-3.62,7.08,6.54,6.54,9898862920,6.67,6.67,9898862920
엣지파운드리,105550,29,4980,2,350,7.56,3152882,14165386,63333635,3152882,7.56,22.26,4.98,4.98,15408581540,4.89,4.89,15408581540
GST,083450,30,21700,2,2640,13.85,3118665,485854,18430000,3118665,13.85,641.89,16.92,16.92,67953750250,16.99,16.99,67953750250
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 2095 5 -80 -3.68 76261903 102387304 570300000 76261903 -3.68 74.48 13.37 13.37 161729232070 13.54 13.54 161729232070
3 휴림로봇 090710 2 2860 2 75 2.69 24594274 90793504 109623165 24594274 2.69 27.09 22.44 22.44 71617436720 22.84 22.84 71617436720
4 LS네트웍스 000680 3 5070 2 720 16.55 12370007 10336310 78803016 12370007 16.55 119.68 15.70 15.70 64500638060 16.14 16.14 64500638060
5 피아이이 452450 4 13950 2 1180 9.24 10373118 26140408 35826000 10373118 9.24 39.68 28.95 28.95 144251134360 28.86 28.86 144251134360
6 클리노믹스 352770 5 452 2 82 22.16 10155539 15911038 38886113 10155539 22.16 63.83 26.12 26.12 4335596240 24.67 24.67 4335596240
7 KODEX 코스닥150선물인버스 251340 6 3560 5 -30 -0.84 9741705 15590721 73700000 9741705 -0.84 62.48 13.22 13.22 34875848900 13.29 13.29 34875848900
8 KODEX 인버스 114800 7 4340 5 -75 -1.70 9345841 18422060 129300000 9345841 -1.70 50.73 7.23 7.23 40766943775 7.26 7.26 40766943775
9 KODEX 레버리지 122630 8 16935 2 585 3.58 9342741 16089954 137800000 9342741 3.58 58.07 6.78 6.78 156354388390 6.70 6.70 156354388390
10 KODEX 코스닥150레버리지 233740 9 8985 2 160 1.81 9216066 20755164 207600000 9216066 1.81 44.40 4.44 4.44 81806671940 4.39 4.39 81806671940
11 삼성전자 005930 10 58200 2 1300 2.28 8949482 22131008 5969782550 8949482 2.28 40.44 0.15 0.15 518371314400 0.15 0.15 518371314400
12 KODEX 2차전지산업레버리지 462330 11 1350 2 84 6.64 7367763 9138183 155900000 7367763 6.64 80.63 4.73 4.73 9686812520 4.60 4.60 9686812520
13 동국생명과학 303810 12 15660 2 330 2.15 6656118 26981196 15992070 6656118 2.15 24.67 41.62 41.62 103679822630 41.40 41.40 103679822630
14 두산에너빌리티 034020 13 30350 2 50 0.17 6633320 35485392 640561146 6633320 0.17 18.69 1.04 1.04 201858039850 1.04 1.04 201858039850
15 포스코DX 022100 14 23800 2 4110 20.87 5728215 452869 152034729 5728215 20.87 1264.87 3.77 3.77 131322475050 3.63 3.63 131322475050
16 오름테라퓨틱 475830 15 38550 2 1800 4.90 5501851 10025997 20929118 5501851 4.90 54.88 26.29 26.29 205942017350 25.53 25.53 205942017350
17 동방메디컬 240550 16 12020 2 1210 11.19 5393811 5339701 20586940 5393811 11.19 101.01 26.20 26.20 65913964940 26.64 26.64 65913964940
18 우리기술 032820 17 2300 3 0 0.00 4892383 39452980 163055858 4892383 0.00 12.40 3.00 3.00 11246991965 3.00 3.00 11246991965
19 DXVX 180400 18 2090 2 218 11.65 4820541 9892502 49219432 4820541 11.65 48.73 9.79 9.79 9639789551 9.37 9.37 9639789551
20 삼성중공업 010140 19 13260 2 330 2.55 4731224 10215821 880000000 4731224 2.55 46.31 0.54 0.54 62091252240 0.53 0.53 62091252240
21 심텍 222800 20 21350 2 2450 12.96 4361994 2271620 31854143 4361994 12.96 192.02 13.69 13.69 92921243380 13.66 13.66 92921243380
22 티웨이항공 091810 21 2795 2 75 2.76 3743617 22352600 215378976 3743617 2.76 16.75 1.74 1.74 10413413865 1.73 1.73 10413413865
23 지엔씨에너지 119850 22 17500 2 1200 7.36 3629454 2794345 16448909 3629454 7.36 129.89 22.07 22.07 64177615640 22.30 22.30 64177615640
24 티에스넥스젠 043220 23 231 5 -3 -1.28 3576383 17832128 159224163 3576383 -1.28 20.06 2.25 2.25 847720035 2.30 2.30 847720035
25 아주IB투자 027360 24 2560 2 80 3.23 3475113 2011427 120945406 3475113 3.23 172.77 2.87 2.87 8964246875 2.90 2.90 8964246875
26 유일로보틱스 388720 25 72500 2 7500 11.54 3405307 3622090 11453434 3405307 11.54 94.01 29.73 29.73 254405629800 30.64 30.64 254405629800
27 와이투솔루션 011690 26 2735 1 630 29.93 3229277 75221 36574394 3229277 29.93 4293.05 8.83 8.83 8153188155 8.15 8.15 8153188155
28 SG 255220 27 3185 5 -145 -4.35 3178309 3549197 97330253 3178309 -4.35 89.55 3.27 3.27 10225451370 3.30 3.30 10225451370
29 소룩스 290690 28 3060 5 -115 -3.62 3173875 44833984 48498743 3173875 -3.62 7.08 6.54 6.54 9898862920 6.67 6.67 9898862920
30 엣지파운드리 105550 29 4980 2 350 7.56 3152882 14165386 63333635 3152882 7.56 22.26 4.98 4.98 15408581540 4.89 4.89 15408581540
31 GST 083450 30 21700 2 2640 13.85 3118665 485854 18430000 3118665 13.85 641.89 16.92 16.92 67953750250 16.99 16.99 67953750250

31
top30/20250219/top30-av-20250219-100001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2100,5,-75,-3.45,80652810,102387304,570300000,80652810,-3.45,78.77,14.14,14.14,170938147720,14.27,14.27,170938147720
휴림로봇,090710,2,2860,2,75,2.69,25989027,90793504,109623165,25989027,2.69,28.62,23.71,23.71,75595287220,24.11,24.11,75595287220
LS네트웍스,000680,3,5050,2,700,16.09,12902580,10336310,78803016,12902580,16.09,124.83,16.37,16.37,67200229300,16.89,16.89,67200229300
클리노믹스,352770,4,452,2,82,22.16,12035512,15911038,38886113,12035512,22.16,75.64,30.95,30.95,5199864436,29.58,29.58,5199864436
피아이이,452450,5,13830,2,1060,8.30,11136212,26140408,35826000,11136212,8.30,42.60,31.08,31.08,154771694770,31.24,31.24,154771694770
KODEX 코스닥150선물인버스,251340,6,3560,5,-30,-0.84,10412218,15590721,73700000,10412218,-0.84,66.78,14.13,14.13,37264856925,14.20,14.20,37264856925
KODEX 코스닥150레버리지,233740,7,8975,2,150,1.70,10215730,20755164,207600000,10215730,1.70,49.22,4.92,4.92,90780456875,4.87,4.87,90780456875
KODEX 인버스,114800,8,4340,5,-75,-1.70,9973682,18422060,129300000,9973682,-1.70,54.14,7.71,7.71,43489635775,7.75,7.75,43489635775
KODEX 레버리지,122630,9,16920,2,570,3.49,9878206,16089954,137800000,9878206,3.49,61.39,7.17,7.17,165415843140,7.09,7.09,165415843140
삼성전자,005930,10,58200,2,1300,2.28,9257150,22131008,5969782550,9257150,2.28,41.83,0.16,0.16,536261944700,0.15,0.15,536261944700
KODEX 2차전지산업레버리지,462330,11,1351,2,85,6.71,8107870,9138183,155900000,8107870,6.71,88.73,5.20,5.20,10685403307,5.07,5.07,10685403307
두산에너빌리티,034020,12,30400,2,100,0.33,7305543,35485392,640561146,7305543,0.33,20.59,1.14,1.14,222316384350,1.14,1.14,222316384350
동국생명과학,303810,13,15650,2,320,2.09,7202577,26981196,15992070,7202577,2.09,26.69,45.04,45.04,112288094940,44.87,44.87,112288094940
오름테라퓨틱,475830,14,39550,2,2800,7.62,6502369,10025997,20929118,6502369,7.62,64.86,31.07,31.07,245823481700,29.70,29.70,245823481700
포스코DX,022100,15,23450,2,3760,19.10,6275927,452869,152034729,6275927,19.10,1385.82,4.13,4.13,144327988800,4.05,4.05,144327988800
DXVX,180400,16,2045,2,173,9.24,5827952,9892502,49219432,5827952,9.24,58.91,11.84,11.84,11732519041,11.66,11.66,11732519041
동방메디컬,240550,17,12060,2,1250,11.56,5544655,5339701,20586940,5544655,11.56,103.84,26.93,26.93,67731550370,27.28,27.28,67731550370
삼성중공업,010140,18,13200,2,270,2.09,5194826,10215821,880000000,5194826,2.09,50.85,0.59,0.59,68204836000,0.59,0.59,68204836000
우리기술,032820,19,2290,5,-10,-0.43,5081722,39452980,163055858,5081722,-0.43,12.88,3.12,3.12,11680962570,3.13,3.13,11680962570
심텍,222800,20,21300,2,2400,12.70,4564342,2271620,31854143,4564342,12.70,200.93,14.33,14.33,97218823430,14.33,14.33,97218823430
티웨이항공,091810,21,2810,2,90,3.31,4109558,22352600,215378976,4109558,3.31,18.39,1.91,1.91,11439337270,1.89,1.89,11439337270
지엔씨에너지,119850,22,17050,2,750,4.60,3792309,2794345,16448909,3792309,4.60,135.71,23.06,23.06,66958017360,23.87,23.87,66958017360
유일로보틱스,388720,23,71400,2,6400,9.85,3781804,3622090,11453434,3781804,9.85,104.41,33.02,33.02,281209397700,34.39,34.39,281209397700
티에스넥스젠,043220,24,233,5,-1,-0.43,3706334,17832128,159224163,3706334,-0.43,20.78,2.33,2.33,877782824,2.37,2.37,877782824
아주IB투자,027360,25,2535,2,55,2.22,3576196,2011427,120945406,3576196,2.22,177.79,2.96,2.96,9221964165,3.01,3.01,9221964165
엣지파운드리,105550,26,5090,2,460,9.94,3422288,14165386,63333635,3422288,9.94,24.16,5.40,5.40,16763945620,5.20,5.20,16763945620
하나마이크론,067310,27,13000,2,990,8.24,3414035,894560,66271949,3414035,8.24,381.64,5.15,5.15,44173795930,5.13,5.13,44173795930
GST,083450,28,21200,2,2140,11.23,3317454,485854,18430000,3317454,11.23,682.81,18.00,18.00,72200885400,18.48,18.48,72200885400
SG,255220,29,3175,5,-155,-4.65,3296548,3549197,97330253,3296548,-4.65,92.88,3.39,3.39,10601083730,3.43,3.43,10601083730
소룩스,290690,30,3080,5,-95,-2.99,3278870,44833984,48498743,3278870,-2.99,7.31,6.76,6.76,10219693470,6.84,6.84,10219693470
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 2100 5 -75 -3.45 80652810 102387304 570300000 80652810 -3.45 78.77 14.14 14.14 170938147720 14.27 14.27 170938147720
3 휴림로봇 090710 2 2860 2 75 2.69 25989027 90793504 109623165 25989027 2.69 28.62 23.71 23.71 75595287220 24.11 24.11 75595287220
4 LS네트웍스 000680 3 5050 2 700 16.09 12902580 10336310 78803016 12902580 16.09 124.83 16.37 16.37 67200229300 16.89 16.89 67200229300
5 클리노믹스 352770 4 452 2 82 22.16 12035512 15911038 38886113 12035512 22.16 75.64 30.95 30.95 5199864436 29.58 29.58 5199864436
6 피아이이 452450 5 13830 2 1060 8.30 11136212 26140408 35826000 11136212 8.30 42.60 31.08 31.08 154771694770 31.24 31.24 154771694770
7 KODEX 코스닥150선물인버스 251340 6 3560 5 -30 -0.84 10412218 15590721 73700000 10412218 -0.84 66.78 14.13 14.13 37264856925 14.20 14.20 37264856925
8 KODEX 코스닥150레버리지 233740 7 8975 2 150 1.70 10215730 20755164 207600000 10215730 1.70 49.22 4.92 4.92 90780456875 4.87 4.87 90780456875
9 KODEX 인버스 114800 8 4340 5 -75 -1.70 9973682 18422060 129300000 9973682 -1.70 54.14 7.71 7.71 43489635775 7.75 7.75 43489635775
10 KODEX 레버리지 122630 9 16920 2 570 3.49 9878206 16089954 137800000 9878206 3.49 61.39 7.17 7.17 165415843140 7.09 7.09 165415843140
11 삼성전자 005930 10 58200 2 1300 2.28 9257150 22131008 5969782550 9257150 2.28 41.83 0.16 0.16 536261944700 0.15 0.15 536261944700
12 KODEX 2차전지산업레버리지 462330 11 1351 2 85 6.71 8107870 9138183 155900000 8107870 6.71 88.73 5.20 5.20 10685403307 5.07 5.07 10685403307
13 두산에너빌리티 034020 12 30400 2 100 0.33 7305543 35485392 640561146 7305543 0.33 20.59 1.14 1.14 222316384350 1.14 1.14 222316384350
14 동국생명과학 303810 13 15650 2 320 2.09 7202577 26981196 15992070 7202577 2.09 26.69 45.04 45.04 112288094940 44.87 44.87 112288094940
15 오름테라퓨틱 475830 14 39550 2 2800 7.62 6502369 10025997 20929118 6502369 7.62 64.86 31.07 31.07 245823481700 29.70 29.70 245823481700
16 포스코DX 022100 15 23450 2 3760 19.10 6275927 452869 152034729 6275927 19.10 1385.82 4.13 4.13 144327988800 4.05 4.05 144327988800
17 DXVX 180400 16 2045 2 173 9.24 5827952 9892502 49219432 5827952 9.24 58.91 11.84 11.84 11732519041 11.66 11.66 11732519041
18 동방메디컬 240550 17 12060 2 1250 11.56 5544655 5339701 20586940 5544655 11.56 103.84 26.93 26.93 67731550370 27.28 27.28 67731550370
19 삼성중공업 010140 18 13200 2 270 2.09 5194826 10215821 880000000 5194826 2.09 50.85 0.59 0.59 68204836000 0.59 0.59 68204836000
20 우리기술 032820 19 2290 5 -10 -0.43 5081722 39452980 163055858 5081722 -0.43 12.88 3.12 3.12 11680962570 3.13 3.13 11680962570
21 심텍 222800 20 21300 2 2400 12.70 4564342 2271620 31854143 4564342 12.70 200.93 14.33 14.33 97218823430 14.33 14.33 97218823430
22 티웨이항공 091810 21 2810 2 90 3.31 4109558 22352600 215378976 4109558 3.31 18.39 1.91 1.91 11439337270 1.89 1.89 11439337270
23 지엔씨에너지 119850 22 17050 2 750 4.60 3792309 2794345 16448909 3792309 4.60 135.71 23.06 23.06 66958017360 23.87 23.87 66958017360
24 유일로보틱스 388720 23 71400 2 6400 9.85 3781804 3622090 11453434 3781804 9.85 104.41 33.02 33.02 281209397700 34.39 34.39 281209397700
25 티에스넥스젠 043220 24 233 5 -1 -0.43 3706334 17832128 159224163 3706334 -0.43 20.78 2.33 2.33 877782824 2.37 2.37 877782824
26 아주IB투자 027360 25 2535 2 55 2.22 3576196 2011427 120945406 3576196 2.22 177.79 2.96 2.96 9221964165 3.01 3.01 9221964165
27 엣지파운드리 105550 26 5090 2 460 9.94 3422288 14165386 63333635 3422288 9.94 24.16 5.40 5.40 16763945620 5.20 5.20 16763945620
28 하나마이크론 067310 27 13000 2 990 8.24 3414035 894560 66271949 3414035 8.24 381.64 5.15 5.15 44173795930 5.13 5.13 44173795930
29 GST 083450 28 21200 2 2140 11.23 3317454 485854 18430000 3317454 11.23 682.81 18.00 18.00 72200885400 18.48 18.48 72200885400
30 SG 255220 29 3175 5 -155 -4.65 3296548 3549197 97330253 3296548 -4.65 92.88 3.39 3.39 10601083730 3.43 3.43 10601083730
31 소룩스 290690 30 3080 5 -95 -2.99 3278870 44833984 48498743 3278870 -2.99 7.31 6.76 6.76 10219693470 6.84 6.84 10219693470

31
top30/20250219/top30-av-20250219-101000.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,252670,1,2100,5,-75,-3.45,85452339,102387304,570300000,85452339,-3.45,83.46,14.98,14.98,181012195445,15.11,15.11,181012195445
휴림로봇,090710,2,2845,2,60,2.15,26680211,90793504,109623165,26680211,2.15,29.39,24.34,24.34,77572156750,24.87,24.87,77572156750
클리노믹스,352770,3,465,2,95,25.68,13206209,15911038,38886113,13206209,25.68,83.00,33.96,33.96,5737272276,31.73,31.73,5737272276
LS네트웍스,000680,4,5040,2,690,15.86,13143285,10336310,78803016,13143285,15.86,127.16,16.68,16.68,68414875980,17.23,17.23,68414875980
피아이이,452450,5,13990,2,1220,9.55,11832918,26140408,35826000,11832918,9.55,45.27,33.03,33.03,164539540570,32.83,32.83,164539540570
KODEX 코스닥150선물인버스,251340,6,3565,5,-25,-0.70,11425916,15590721,73700000,11425916,-0.70,73.29,15.50,15.50,40875990315,15.56,15.56,40875990315
KODEX 코스닥150레버리지,233740,7,8960,2,135,1.53,10850100,20755164,207600000,10850100,1.53,52.28,5.23,5.23,96469280455,5.19,5.19,96469280455
KODEX 인버스,114800,8,4340,5,-75,-1.70,10430592,18422060,129300000,10430592,-1.70,56.62,8.07,8.07,45474222870,8.10,8.10,45474222870
KODEX 레버리지,122630,9,16915,2,565,3.46,10417863,16089954,137800000,10417863,3.46,64.75,7.56,7.56,174539784320,7.49,7.49,174539784320
삼성전자,005930,10,58200,2,1300,2.28,10064490,22131008,5969782550,10064490,2.28,45.48,0.17,0.17,583140689700,0.17,0.17,583140689700
KODEX 2차전지산업레버리지,462330,11,1356,2,90,7.11,9529665,9138183,155900000,9529665,7.11,104.28,6.11,6.11,12608602352,5.96,5.96,12608602352
두산에너빌리티,034020,12,30150,5,-150,-0.50,7755544,35485392,640561146,7755544,-0.50,21.86,1.21,1.21,235935885300,1.22,1.22,235935885300
동국생명과학,303810,13,15700,2,370,2.41,7482711,26981196,15992070,7482711,2.41,27.73,46.79,46.79,116699422800,46.48,46.48,116699422800
포스코DX,022100,14,24250,2,4560,23.16,7261204,452869,152034729,7261204,23.16,1603.38,4.78,4.78,168127082050,4.56,4.56,168127082050
오름테라퓨틱,475830,15,38900,2,2150,5.85,6891154,10025997,20929118,6891154,5.85,68.73,32.93,32.93,260964760150,32.05,32.05,260964760150
DXVX,180400,16,2005,2,133,7.10,6481388,9892502,49219432,6481388,7.10,65.52,13.17,13.17,13043136806,13.22,13.22,13043136806
동방메디컬,240550,17,11930,2,1120,10.36,5715339,5339701,20586940,5715339,10.36,107.03,27.76,27.76,69776784820,28.41,28.41,69776784820
삼성중공업,010140,18,13210,2,280,2.17,5460521,10215821,880000000,5460521,2.17,53.45,0.62,0.62,71718947370,0.62,0.62,71718947370
우리기술,032820,19,2275,5,-25,-1.09,5329260,39452980,163055858,5329260,-1.09,13.51,3.27,3.27,12245538190,3.30,3.30,12245538190
심텍,222800,20,21150,2,2250,11.90,4671672,2271620,31854143,4671672,11.90,205.65,14.67,14.67,99496330330,14.77,14.77,99496330330
티웨이항공,091810,21,2790,2,70,2.57,4486931,22352600,215378976,4486931,2.57,20.07,2.08,2.08,12493336660,2.08,2.08,12493336660
지엔씨에너지,119850,22,17140,2,840,5.15,3956693,2794345,16448909,3956693,5.15,141.60,24.05,24.05,69732464390,24.73,24.73,69732464390
유일로보틱스,388720,23,71600,2,6600,10.15,3902116,3622090,11453434,3902116,10.15,107.73,34.07,34.07,289835154500,35.34,35.34,289835154500
티에스넥스젠,043220,24,234,3,0,0.00,3827978,17832128,159224163,3827978,0.00,21.47,2.40,2.40,906224502,2.43,2.43,906224502
엣지파운드리,105550,25,5030,2,400,8.64,3667438,14165386,63333635,3667438,8.64,25.89,5.79,5.79,18006575930,5.65,5.65,18006575930
소룩스,290690,26,3160,5,-15,-0.47,3647507,44833984,48498743,3647507,-0.47,8.14,7.52,7.52,11379461380,7.43,7.43,11379461380
하나마이크론,067310,27,12960,2,950,7.91,3620052,894560,66271949,3620052,7.91,404.67,5.46,5.46,46845477800,5.45,5.45,46845477800
아주IB투자,027360,28,2545,2,65,2.62,3618836,2011427,120945406,3618836,2.62,179.91,2.99,2.99,9330456805,3.03,3.03,9330456805
오리엔트정공,065500,29,6150,2,200,3.36,3531429,9190114,31742912,3531429,3.36,38.43,11.13,11.13,21687839680,11.11,11.11,21687839680
TIGER 2차전지소재Fn,462010,30,4265,2,195,4.79,3491437,4262797,110200000,3491437,4.79,81.90,3.17,3.17,14637707810,3.11,3.11,14637707810
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 2100 5 -75 -3.45 85452339 102387304 570300000 85452339 -3.45 83.46 14.98 14.98 181012195445 15.11 15.11 181012195445
3 휴림로봇 090710 2 2845 2 60 2.15 26680211 90793504 109623165 26680211 2.15 29.39 24.34 24.34 77572156750 24.87 24.87 77572156750
4 클리노믹스 352770 3 465 2 95 25.68 13206209 15911038 38886113 13206209 25.68 83.00 33.96 33.96 5737272276 31.73 31.73 5737272276
5 LS네트웍스 000680 4 5040 2 690 15.86 13143285 10336310 78803016 13143285 15.86 127.16 16.68 16.68 68414875980 17.23 17.23 68414875980
6 피아이이 452450 5 13990 2 1220 9.55 11832918 26140408 35826000 11832918 9.55 45.27 33.03 33.03 164539540570 32.83 32.83 164539540570
7 KODEX 코스닥150선물인버스 251340 6 3565 5 -25 -0.70 11425916 15590721 73700000 11425916 -0.70 73.29 15.50 15.50 40875990315 15.56 15.56 40875990315
8 KODEX 코스닥150레버리지 233740 7 8960 2 135 1.53 10850100 20755164 207600000 10850100 1.53 52.28 5.23 5.23 96469280455 5.19 5.19 96469280455
9 KODEX 인버스 114800 8 4340 5 -75 -1.70 10430592 18422060 129300000 10430592 -1.70 56.62 8.07 8.07 45474222870 8.10 8.10 45474222870
10 KODEX 레버리지 122630 9 16915 2 565 3.46 10417863 16089954 137800000 10417863 3.46 64.75 7.56 7.56 174539784320 7.49 7.49 174539784320
11 삼성전자 005930 10 58200 2 1300 2.28 10064490 22131008 5969782550 10064490 2.28 45.48 0.17 0.17 583140689700 0.17 0.17 583140689700
12 KODEX 2차전지산업레버리지 462330 11 1356 2 90 7.11 9529665 9138183 155900000 9529665 7.11 104.28 6.11 6.11 12608602352 5.96 5.96 12608602352
13 두산에너빌리티 034020 12 30150 5 -150 -0.50 7755544 35485392 640561146 7755544 -0.50 21.86 1.21 1.21 235935885300 1.22 1.22 235935885300
14 동국생명과학 303810 13 15700 2 370 2.41 7482711 26981196 15992070 7482711 2.41 27.73 46.79 46.79 116699422800 46.48 46.48 116699422800
15 포스코DX 022100 14 24250 2 4560 23.16 7261204 452869 152034729 7261204 23.16 1603.38 4.78 4.78 168127082050 4.56 4.56 168127082050
16 오름테라퓨틱 475830 15 38900 2 2150 5.85 6891154 10025997 20929118 6891154 5.85 68.73 32.93 32.93 260964760150 32.05 32.05 260964760150
17 DXVX 180400 16 2005 2 133 7.10 6481388 9892502 49219432 6481388 7.10 65.52 13.17 13.17 13043136806 13.22 13.22 13043136806
18 동방메디컬 240550 17 11930 2 1120 10.36 5715339 5339701 20586940 5715339 10.36 107.03 27.76 27.76 69776784820 28.41 28.41 69776784820
19 삼성중공업 010140 18 13210 2 280 2.17 5460521 10215821 880000000 5460521 2.17 53.45 0.62 0.62 71718947370 0.62 0.62 71718947370
20 우리기술 032820 19 2275 5 -25 -1.09 5329260 39452980 163055858 5329260 -1.09 13.51 3.27 3.27 12245538190 3.30 3.30 12245538190
21 심텍 222800 20 21150 2 2250 11.90 4671672 2271620 31854143 4671672 11.90 205.65 14.67 14.67 99496330330 14.77 14.77 99496330330
22 티웨이항공 091810 21 2790 2 70 2.57 4486931 22352600 215378976 4486931 2.57 20.07 2.08 2.08 12493336660 2.08 2.08 12493336660
23 지엔씨에너지 119850 22 17140 2 840 5.15 3956693 2794345 16448909 3956693 5.15 141.60 24.05 24.05 69732464390 24.73 24.73 69732464390
24 유일로보틱스 388720 23 71600 2 6600 10.15 3902116 3622090 11453434 3902116 10.15 107.73 34.07 34.07 289835154500 35.34 35.34 289835154500
25 티에스넥스젠 043220 24 234 3 0 0.00 3827978 17832128 159224163 3827978 0.00 21.47 2.40 2.40 906224502 2.43 2.43 906224502
26 엣지파운드리 105550 25 5030 2 400 8.64 3667438 14165386 63333635 3667438 8.64 25.89 5.79 5.79 18006575930 5.65 5.65 18006575930
27 소룩스 290690 26 3160 5 -15 -0.47 3647507 44833984 48498743 3647507 -0.47 8.14 7.52 7.52 11379461380 7.43 7.43 11379461380
28 하나마이크론 067310 27 12960 2 950 7.91 3620052 894560 66271949 3620052 7.91 404.67 5.46 5.46 46845477800 5.45 5.45 46845477800
29 아주IB투자 027360 28 2545 2 65 2.62 3618836 2011427 120945406 3618836 2.62 179.91 2.99 2.99 9330456805 3.03 3.03 9330456805
30 오리엔트정공 065500 29 6150 2 200 3.36 3531429 9190114 31742912 3531429 3.36 38.43 11.13 11.13 21687839680 11.11 11.11 21687839680
31 TIGER 2차전지소재Fn 462010 30 4265 2 195 4.79 3491437 4262797 110200000 3491437 4.79 81.90 3.17 3.17 14637707810 3.11 3.11 14637707810

31
top30/20250219/top30-av-20250219-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2100,5,-75,-3.45,86881007,102387304,570300000,86881007,-3.45,84.86,15.23,15.23,184011547500,15.36,15.36,184011547500
휴림로봇,090710,2,2860,2,75,2.69,27086413,90793504,109623165,27086413,2.69,29.83,24.71,24.71,78733788855,25.11,25.11,78733788855
클리노믹스,352770,3,469,2,99,26.76,14465413,15911038,38886113,14465413,26.76,90.91,37.20,37.20,6331231051,34.72,34.72,6331231051
LS네트웍스,000680,4,5010,2,660,15.17,13370453,10336310,78803016,13370453,15.17,129.35,16.97,16.97,69556208865,17.62,17.62,69556208865
피아이이,452450,5,13770,2,1000,7.83,12207982,26140408,35826000,12207982,7.83,46.70,34.08,34.08,169738747790,34.41,34.41,169738747790
KODEX 코스닥150선물인버스,251340,6,3565,5,-25,-0.70,11885520,15590721,73700000,11885520,-0.70,76.23,16.13,16.13,42513160710,16.18,16.18,42513160710
KODEX 코스닥150레버리지,233740,7,8935,2,110,1.25,11241540,20755164,207600000,11241540,1.25,54.16,5.41,5.41,99975836140,5.39,5.39,99975836140
KODEX 레버리지,122630,8,16920,2,570,3.49,10839309,16089954,137800000,10839309,3.49,67.37,7.87,7.87,181671383010,7.79,7.79,181671383010
KODEX 인버스,114800,9,4340,5,-75,-1.70,10536003,18422060,129300000,10536003,-1.70,57.19,8.15,8.15,45931635650,8.19,8.19,45931635650
삼성전자,005930,10,58200,2,1300,2.28,10271395,22131008,5969782550,10271395,2.28,46.41,0.17,0.17,595172759600,0.17,0.17,595172759600
KODEX 2차전지산업레버리지,462330,11,1355,2,89,7.03,10213989,9138183,155900000,10213989,7.03,111.77,6.55,6.55,13534922287,6.41,6.41,13534922287
두산에너빌리티,034020,12,29950,5,-350,-1.16,8858624,35485392,640561146,8858624,-1.16,24.96,1.38,1.38,269029135350,1.40,1.40,269029135350
포스코DX,022100,13,25050,2,5360,27.22,8660467,452869,152034729,8660467,27.22,1912.36,5.70,5.70,202974084200,5.33,5.33,202974084200
동국생명과학,303810,14,15560,2,230,1.50,7707193,26981196,15992070,7707193,1.50,28.57,48.19,48.19,120207630120,48.31,48.31,120207630120
오름테라퓨틱,475830,15,37950,2,1200,3.27,7203543,10025997,20929118,7203543,3.27,71.85,34.42,34.42,272850848900,34.35,34.35,272850848900
DXVX,180400,16,2010,2,138,7.37,6690359,9892502,49219432,6690359,7.37,67.63,13.59,13.59,13462051068,13.61,13.61,13462051068
삼성중공업,010140,17,13290,2,360,2.78,6082750,10215821,880000000,6082750,2.78,59.54,0.69,0.69,79980265670,0.68,0.68,79980265670
우리기술,032820,18,2255,5,-45,-1.96,5947498,39452980,163055858,5947498,-1.96,15.07,3.65,3.65,13647348540,3.71,3.71,13647348540
동방메디컬,240550,19,11970,2,1160,10.73,5856872,5339701,20586940,5856872,10.73,109.69,28.45,28.45,71460325880,29.00,29.00,71460325880
티웨이항공,091810,20,2815,2,95,3.49,4936692,22352600,215378976,4936692,3.49,22.09,2.29,2.29,13752729070,2.27,2.27,13752729070
포스코엠텍,009520,21,14840,2,2690,22.14,4902726,197643,41642703,4902726,22.14,2480.60,11.77,11.77,68179820740,11.03,11.03,68179820740
심텍,222800,22,21050,2,2150,11.38,4780370,2271620,31854143,4780370,11.38,210.44,15.01,15.01,101788610330,15.18,15.18,101788610330
엣지파운드리,105550,23,5010,2,380,8.21,4157067,14165386,63333635,4157067,8.21,29.35,6.56,6.56,20497061790,6.46,6.46,20497061790
소룩스,290690,24,3190,2,15,0.47,4042644,44833984,48498743,4042644,0.47,9.02,8.34,8.34,12638861510,8.17,8.17,12638861510
지엔씨에너지,119850,25,17000,2,700,4.29,4012079,2794345,16448909,4012079,4.29,143.58,24.39,24.39,70681147410,25.28,25.28,70681147410
유일로보틱스,388720,26,71100,2,6100,9.38,3971641,3622090,11453434,3971641,9.38,109.65,34.68,34.68,294797381000,36.20,36.20,294797381000
TIGER 2차전지소재Fn,462010,27,4265,2,195,4.79,3968995,4262797,110200000,3968995,4.79,93.11,3.60,3.60,16670519730,3.55,3.55,16670519730
티에스넥스젠,043220,28,233,5,-1,-0.43,3884751,17832128,159224163,3884751,-0.43,21.79,2.44,2.44,919525441,2.48,2.48,919525441
하나마이크론,067310,29,12850,2,840,6.99,3834723,894560,66271949,3834723,6.99,428.67,5.79,5.79,49632711520,5.83,5.83,49632711520
아주IB투자,027360,30,2555,2,75,3.02,3703428,2011427,120945406,3703428,3.02,184.12,3.06,3.06,9546115305,3.09,3.09,9546115305
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 2100 5 -75 -3.45 86881007 102387304 570300000 86881007 -3.45 84.86 15.23 15.23 184011547500 15.36 15.36 184011547500
3 휴림로봇 090710 2 2860 2 75 2.69 27086413 90793504 109623165 27086413 2.69 29.83 24.71 24.71 78733788855 25.11 25.11 78733788855
4 클리노믹스 352770 3 469 2 99 26.76 14465413 15911038 38886113 14465413 26.76 90.91 37.20 37.20 6331231051 34.72 34.72 6331231051
5 LS네트웍스 000680 4 5010 2 660 15.17 13370453 10336310 78803016 13370453 15.17 129.35 16.97 16.97 69556208865 17.62 17.62 69556208865
6 피아이이 452450 5 13770 2 1000 7.83 12207982 26140408 35826000 12207982 7.83 46.70 34.08 34.08 169738747790 34.41 34.41 169738747790
7 KODEX 코스닥150선물인버스 251340 6 3565 5 -25 -0.70 11885520 15590721 73700000 11885520 -0.70 76.23 16.13 16.13 42513160710 16.18 16.18 42513160710
8 KODEX 코스닥150레버리지 233740 7 8935 2 110 1.25 11241540 20755164 207600000 11241540 1.25 54.16 5.41 5.41 99975836140 5.39 5.39 99975836140
9 KODEX 레버리지 122630 8 16920 2 570 3.49 10839309 16089954 137800000 10839309 3.49 67.37 7.87 7.87 181671383010 7.79 7.79 181671383010
10 KODEX 인버스 114800 9 4340 5 -75 -1.70 10536003 18422060 129300000 10536003 -1.70 57.19 8.15 8.15 45931635650 8.19 8.19 45931635650
11 삼성전자 005930 10 58200 2 1300 2.28 10271395 22131008 5969782550 10271395 2.28 46.41 0.17 0.17 595172759600 0.17 0.17 595172759600
12 KODEX 2차전지산업레버리지 462330 11 1355 2 89 7.03 10213989 9138183 155900000 10213989 7.03 111.77 6.55 6.55 13534922287 6.41 6.41 13534922287
13 두산에너빌리티 034020 12 29950 5 -350 -1.16 8858624 35485392 640561146 8858624 -1.16 24.96 1.38 1.38 269029135350 1.40 1.40 269029135350
14 포스코DX 022100 13 25050 2 5360 27.22 8660467 452869 152034729 8660467 27.22 1912.36 5.70 5.70 202974084200 5.33 5.33 202974084200
15 동국생명과학 303810 14 15560 2 230 1.50 7707193 26981196 15992070 7707193 1.50 28.57 48.19 48.19 120207630120 48.31 48.31 120207630120
16 오름테라퓨틱 475830 15 37950 2 1200 3.27 7203543 10025997 20929118 7203543 3.27 71.85 34.42 34.42 272850848900 34.35 34.35 272850848900
17 DXVX 180400 16 2010 2 138 7.37 6690359 9892502 49219432 6690359 7.37 67.63 13.59 13.59 13462051068 13.61 13.61 13462051068
18 삼성중공업 010140 17 13290 2 360 2.78 6082750 10215821 880000000 6082750 2.78 59.54 0.69 0.69 79980265670 0.68 0.68 79980265670
19 우리기술 032820 18 2255 5 -45 -1.96 5947498 39452980 163055858 5947498 -1.96 15.07 3.65 3.65 13647348540 3.71 3.71 13647348540
20 동방메디컬 240550 19 11970 2 1160 10.73 5856872 5339701 20586940 5856872 10.73 109.69 28.45 28.45 71460325880 29.00 29.00 71460325880
21 티웨이항공 091810 20 2815 2 95 3.49 4936692 22352600 215378976 4936692 3.49 22.09 2.29 2.29 13752729070 2.27 2.27 13752729070
22 포스코엠텍 009520 21 14840 2 2690 22.14 4902726 197643 41642703 4902726 22.14 2480.60 11.77 11.77 68179820740 11.03 11.03 68179820740
23 심텍 222800 22 21050 2 2150 11.38 4780370 2271620 31854143 4780370 11.38 210.44 15.01 15.01 101788610330 15.18 15.18 101788610330
24 엣지파운드리 105550 23 5010 2 380 8.21 4157067 14165386 63333635 4157067 8.21 29.35 6.56 6.56 20497061790 6.46 6.46 20497061790
25 소룩스 290690 24 3190 2 15 0.47 4042644 44833984 48498743 4042644 0.47 9.02 8.34 8.34 12638861510 8.17 8.17 12638861510
26 지엔씨에너지 119850 25 17000 2 700 4.29 4012079 2794345 16448909 4012079 4.29 143.58 24.39 24.39 70681147410 25.28 25.28 70681147410
27 유일로보틱스 388720 26 71100 2 6100 9.38 3971641 3622090 11453434 3971641 9.38 109.65 34.68 34.68 294797381000 36.20 36.20 294797381000
28 TIGER 2차전지소재Fn 462010 27 4265 2 195 4.79 3968995 4262797 110200000 3968995 4.79 93.11 3.60 3.60 16670519730 3.55 3.55 16670519730
29 티에스넥스젠 043220 28 233 5 -1 -0.43 3884751 17832128 159224163 3884751 -0.43 21.79 2.44 2.44 919525441 2.48 2.48 919525441
30 하나마이크론 067310 29 12850 2 840 6.99 3834723 894560 66271949 3834723 6.99 428.67 5.79 5.79 49632711520 5.83 5.83 49632711520
31 아주IB투자 027360 30 2555 2 75 3.02 3703428 2011427 120945406 3703428 3.02 184.12 3.06 3.06 9546115305 3.09 3.09 9546115305

31
top30/20250219/top30-av-20250219-103000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2095,5,-80,-3.68,91371503,102387304,570300000,91371503,-3.68,89.24,16.02,16.02,193422531425,16.19,16.19,193422531425
휴림로봇,090710,2,2815,2,30,1.08,28207826,90793504,109623165,28207826,1.08,31.07,25.73,25.73,81896719635,26.54,26.54,81896719635
클리노믹스,352770,3,462,2,92,24.86,15105571,15911038,38886113,15105571,24.86,94.94,38.85,38.85,6631647279,36.91,36.91,6631647279
LS네트웍스,000680,4,4910,2,560,12.87,13995671,10336310,78803016,13995671,12.87,135.40,17.76,17.76,72643346525,18.77,18.77,72643346525
피아이이,452450,5,13610,2,840,6.58,12659048,26140408,35826000,12659048,6.58,48.43,35.33,35.33,175896620420,36.07,36.07,175896620420
KODEX 코스닥150선물인버스,251340,6,3565,5,-25,-0.70,12368528,15590721,73700000,12368528,-0.70,79.33,16.78,16.78,44236952420,16.84,16.84,44236952420
KODEX 2차전지산업레버리지,462330,7,1375,2,109,8.61,11970024,9138183,155900000,11970024,8.61,130.99,7.68,7.68,15939347358,7.44,7.44,15939347358
KODEX 코스닥150레버리지,233740,8,8930,2,105,1.19,11653687,20755164,207600000,11653687,1.19,56.15,5.61,5.61,103656896965,5.59,5.59,103656896965
KODEX 레버리지,122630,9,16925,2,575,3.52,11275833,16089954,137800000,11275833,3.52,70.08,8.18,8.18,189058999175,8.11,8.11,189058999175
KODEX 인버스,114800,10,4340,5,-75,-1.70,10793600,18422060,129300000,10793600,-1.70,58.59,8.35,8.35,47049422670,8.38,8.38,47049422670
삼성전자,005930,11,58200,2,1300,2.28,10519869,22131008,5969782550,10519869,2.28,47.53,0.18,0.18,609625836700,0.18,0.18,609625836700
포스코DX,022100,12,25550,1,5860,29.76,9906189,452869,152034729,9906189,29.76,2187.43,6.52,6.52,234750550900,6.04,6.04,234750550900
두산에너빌리티,034020,13,29700,5,-600,-1.98,9776811,35485392,640561146,9776811,-1.98,27.55,1.53,1.53,296402957650,1.56,1.56,296402957650
동국생명과학,303810,14,15500,2,170,1.11,8121606,26981196,15992070,8121606,1.11,30.10,50.79,50.79,126545936470,51.05,51.05,126545936470
오름테라퓨틱,475830,15,37700,2,950,2.59,7420121,10025997,20929118,7420121,2.59,74.01,35.45,35.45,281025040500,35.62,35.62,281025040500
DXVX,180400,16,1995,2,123,6.57,7023278,9892502,49219432,7023278,6.57,71.00,14.27,14.27,14122744112,14.38,14.38,14122744112
포스코엠텍,009520,17,15370,2,3220,26.50,6470891,197643,41642703,6470891,26.50,3274.03,15.54,15.54,92234620140,14.41,14.41,92234620140
삼성중공업,010140,18,13260,2,330,2.55,6409076,10215821,880000000,6409076,2.55,62.74,0.73,0.73,84311433130,0.72,0.72,84311433130
우리기술,032820,19,2260,5,-40,-1.74,6211102,39452980,163055858,6211102,-1.74,15.74,3.81,3.81,14242277805,3.86,3.86,14242277805
동방메디컬,240550,20,11760,2,950,8.79,6016150,5339701,20586940,6016150,8.79,112.67,29.22,29.22,73341836590,30.29,30.29,73341836590
심텍,222800,21,20400,2,1500,7.94,5109034,2271620,31854143,5109034,7.94,224.91,16.04,16.04,108565280580,16.71,16.71,108565280580
티웨이항공,091810,22,2790,2,70,2.57,5077379,22352600,215378976,5077379,2.57,22.71,2.36,2.36,14147045290,2.35,2.35,14147045290
소룩스,290690,23,3320,2,145,4.57,4794199,44833984,48498743,4794199,4.57,10.69,9.89,9.89,15071098385,9.36,9.36,15071098385
TIGER 2차전지소재Fn,462010,24,4330,2,260,6.39,4716570,4262797,110200000,4716570,6.39,110.64,4.28,4.28,19893430150,4.17,4.17,19893430150
엣지파운드리,105550,25,4985,2,355,7.67,4311540,14165386,63333635,4311540,7.67,30.44,6.81,6.81,21270927100,6.74,6.74,21270927100
지엔씨에너지,119850,26,16910,2,610,3.74,4056717,2794345,16448909,4056717,3.74,145.18,24.66,24.66,71435326850,25.68,25.68,71435326850
유일로보틱스,388720,27,71000,2,6000,9.23,4044745,3622090,11453434,4044745,9.23,111.67,35.31,35.31,299979587700,36.89,36.89,299979587700
티에스넥스젠,043220,28,232,5,-2,-0.85,3978890,17832128,159224163,3978890,-0.85,22.31,2.50,2.50,941495729,2.55,2.55,941495729
하나마이크론,067310,29,12890,2,880,7.33,3945598,894560,66271949,3945598,7.33,441.07,5.95,5.95,51061497610,5.98,5.98,51061497610
오리엔트정공,065500,30,6120,2,170,2.86,3837645,9190114,31742912,3837645,2.86,41.76,12.09,12.09,23571767310,12.13,12.13,23571767310
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 2095 5 -80 -3.68 91371503 102387304 570300000 91371503 -3.68 89.24 16.02 16.02 193422531425 16.19 16.19 193422531425
3 휴림로봇 090710 2 2815 2 30 1.08 28207826 90793504 109623165 28207826 1.08 31.07 25.73 25.73 81896719635 26.54 26.54 81896719635
4 클리노믹스 352770 3 462 2 92 24.86 15105571 15911038 38886113 15105571 24.86 94.94 38.85 38.85 6631647279 36.91 36.91 6631647279
5 LS네트웍스 000680 4 4910 2 560 12.87 13995671 10336310 78803016 13995671 12.87 135.40 17.76 17.76 72643346525 18.77 18.77 72643346525
6 피아이이 452450 5 13610 2 840 6.58 12659048 26140408 35826000 12659048 6.58 48.43 35.33 35.33 175896620420 36.07 36.07 175896620420
7 KODEX 코스닥150선물인버스 251340 6 3565 5 -25 -0.70 12368528 15590721 73700000 12368528 -0.70 79.33 16.78 16.78 44236952420 16.84 16.84 44236952420
8 KODEX 2차전지산업레버리지 462330 7 1375 2 109 8.61 11970024 9138183 155900000 11970024 8.61 130.99 7.68 7.68 15939347358 7.44 7.44 15939347358
9 KODEX 코스닥150레버리지 233740 8 8930 2 105 1.19 11653687 20755164 207600000 11653687 1.19 56.15 5.61 5.61 103656896965 5.59 5.59 103656896965
10 KODEX 레버리지 122630 9 16925 2 575 3.52 11275833 16089954 137800000 11275833 3.52 70.08 8.18 8.18 189058999175 8.11 8.11 189058999175
11 KODEX 인버스 114800 10 4340 5 -75 -1.70 10793600 18422060 129300000 10793600 -1.70 58.59 8.35 8.35 47049422670 8.38 8.38 47049422670
12 삼성전자 005930 11 58200 2 1300 2.28 10519869 22131008 5969782550 10519869 2.28 47.53 0.18 0.18 609625836700 0.18 0.18 609625836700
13 포스코DX 022100 12 25550 1 5860 29.76 9906189 452869 152034729 9906189 29.76 2187.43 6.52 6.52 234750550900 6.04 6.04 234750550900
14 두산에너빌리티 034020 13 29700 5 -600 -1.98 9776811 35485392 640561146 9776811 -1.98 27.55 1.53 1.53 296402957650 1.56 1.56 296402957650
15 동국생명과학 303810 14 15500 2 170 1.11 8121606 26981196 15992070 8121606 1.11 30.10 50.79 50.79 126545936470 51.05 51.05 126545936470
16 오름테라퓨틱 475830 15 37700 2 950 2.59 7420121 10025997 20929118 7420121 2.59 74.01 35.45 35.45 281025040500 35.62 35.62 281025040500
17 DXVX 180400 16 1995 2 123 6.57 7023278 9892502 49219432 7023278 6.57 71.00 14.27 14.27 14122744112 14.38 14.38 14122744112
18 포스코엠텍 009520 17 15370 2 3220 26.50 6470891 197643 41642703 6470891 26.50 3274.03 15.54 15.54 92234620140 14.41 14.41 92234620140
19 삼성중공업 010140 18 13260 2 330 2.55 6409076 10215821 880000000 6409076 2.55 62.74 0.73 0.73 84311433130 0.72 0.72 84311433130
20 우리기술 032820 19 2260 5 -40 -1.74 6211102 39452980 163055858 6211102 -1.74 15.74 3.81 3.81 14242277805 3.86 3.86 14242277805
21 동방메디컬 240550 20 11760 2 950 8.79 6016150 5339701 20586940 6016150 8.79 112.67 29.22 29.22 73341836590 30.29 30.29 73341836590
22 심텍 222800 21 20400 2 1500 7.94 5109034 2271620 31854143 5109034 7.94 224.91 16.04 16.04 108565280580 16.71 16.71 108565280580
23 티웨이항공 091810 22 2790 2 70 2.57 5077379 22352600 215378976 5077379 2.57 22.71 2.36 2.36 14147045290 2.35 2.35 14147045290
24 소룩스 290690 23 3320 2 145 4.57 4794199 44833984 48498743 4794199 4.57 10.69 9.89 9.89 15071098385 9.36 9.36 15071098385
25 TIGER 2차전지소재Fn 462010 24 4330 2 260 6.39 4716570 4262797 110200000 4716570 6.39 110.64 4.28 4.28 19893430150 4.17 4.17 19893430150
26 엣지파운드리 105550 25 4985 2 355 7.67 4311540 14165386 63333635 4311540 7.67 30.44 6.81 6.81 21270927100 6.74 6.74 21270927100
27 지엔씨에너지 119850 26 16910 2 610 3.74 4056717 2794345 16448909 4056717 3.74 145.18 24.66 24.66 71435326850 25.68 25.68 71435326850
28 유일로보틱스 388720 27 71000 2 6000 9.23 4044745 3622090 11453434 4044745 9.23 111.67 35.31 35.31 299979587700 36.89 36.89 299979587700
29 티에스넥스젠 043220 28 232 5 -2 -0.85 3978890 17832128 159224163 3978890 -0.85 22.31 2.50 2.50 941495729 2.55 2.55 941495729
30 하나마이크론 067310 29 12890 2 880 7.33 3945598 894560 66271949 3945598 7.33 441.07 5.95 5.95 51061497610 5.98 5.98 51061497610
31 오리엔트정공 065500 30 6120 2 170 2.86 3837645 9190114 31742912 3837645 2.86 41.76 12.09 12.09 23571767310 12.13 12.13 23571767310

31
top30/20250219/top30-av-20250219-104001.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
KODEX 200선물인버스2X,252670,1,2095,5,-80,-3.68,93169277,102387304,570300000,93169277,-3.68,91.00,16.34,16.34,197194281500,16.50,16.50,197194281500
휴림로봇,090710,2,2820,2,35,1.26,28933510,90793504,109623165,28933510,1.26,31.87,26.39,26.39,83932227470,27.15,27.15,83932227470
클리노믹스,352770,3,471,2,101,27.30,15920453,15911038,38886113,15920453,27.30,100.06,40.94,40.94,7006854375,38.26,38.26,7006854375
LS네트웍스,000680,4,4975,2,625,14.37,14221918,10336310,78803016,14221918,14.37,137.59,18.05,18.05,73761231755,18.81,18.81,73761231755
KODEX 코스닥150선물인버스,251340,5,3570,5,-20,-0.56,13218755,15590721,73700000,13218755,-0.56,84.79,17.94,17.94,47276224880,17.97,17.97,47276224880
KODEX 2차전지산업레버리지,462330,6,1373,2,107,8.45,13062720,9138183,155900000,13062720,8.45,142.95,8.38,8.38,17443955265,8.15,8.15,17443955265
피아이이,452450,7,13610,2,840,6.58,12877966,26140408,35826000,12877966,6.58,49.26,35.95,35.95,178890345620,36.69,36.69,178890345620
KODEX 코스닥150레버리지,233740,8,8925,2,100,1.13,12425660,20755164,207600000,12425660,1.13,59.87,5.99,5.99,110531256280,5.97,5.97,110531256280
KODEX 레버리지,122630,9,16925,2,575,3.52,11520532,16089954,137800000,11520532,3.52,71.60,8.36,8.36,193198758660,8.28,8.28,193198758660
KODEX 인버스,114800,10,4340,5,-75,-1.70,10940841,18422060,129300000,10940841,-1.70,59.39,8.46,8.46,47688395660,8.50,8.50,47688395660
삼성전자,005930,11,58100,2,1200,2.11,10725223,22131008,5969782550,10725223,2.11,48.46,0.18,0.18,621568860700,0.18,0.18,621568860700
두산에너빌리티,034020,12,29550,5,-750,-2.48,10471614,35485392,640561146,10471614,-2.48,29.51,1.63,1.63,317072229550,1.68,1.68,317072229550
포스코DX,022100,13,25550,1,5860,29.76,9977243,452869,152034729,9977243,29.76,2203.12,6.56,6.56,236565980600,6.09,6.09,236565980600
동국생명과학,303810,14,15340,2,10,0.07,8279921,26981196,15992070,8279921,0.07,30.69,51.78,51.78,128974370910,52.57,52.57,128974370910
오름테라퓨틱,475830,15,36900,2,150,0.41,7695563,10025997,20929118,7695563,0.41,76.76,36.77,36.77,291222848650,37.71,37.71,291222848650
DXVX,180400,16,1999,2,127,6.78,7161513,9892502,49219432,7161513,6.78,72.39,14.55,14.55,14398645674,14.63,14.63,14398645674
포스코엠텍,009520,17,15250,2,3100,25.51,6992172,197643,41642703,6992172,25.51,3537.78,16.79,16.79,100228217420,15.78,15.78,100228217420
삼성중공업,010140,18,13240,2,310,2.40,6603890,10215821,880000000,6603890,2.40,64.64,0.75,0.75,86894747630,0.75,0.75,86894747630
우리기술,032820,19,2255,5,-45,-1.96,6400349,39452980,163055858,6400349,-1.96,16.22,3.93,3.93,14670152355,3.99,3.99,14670152355
동방메디컬,240550,20,11690,2,880,8.14,6292878,5339701,20586940,6292878,8.14,117.85,30.57,30.57,76559494290,31.81,31.81,76559494290
소룩스,290690,21,3175,3,0,0.00,5543803,44833984,48498743,5543803,0.00,12.37,11.43,11.43,17489564015,11.36,11.36,17489564015
티웨이항공,091810,22,2765,2,45,1.65,5465189,22352600,215378976,5465189,1.65,24.45,2.54,2.54,15223710285,2.56,2.56,15223710285
심텍,222800,23,20300,2,1400,7.41,5285735,2271620,31854143,5285735,7.41,232.69,16.59,16.59,112153805730,17.34,17.34,112153805730
TIGER 2차전지소재Fn,462010,24,4320,2,250,6.14,5194397,4262797,110200000,5194397,6.14,121.85,4.71,4.71,21958376445,4.61,4.61,21958376445
아이에스티이,212710,25,19890,2,2070,11.62,4626546,3664308,8999478,4626546,11.62,126.26,51.41,51.41,87655786990,48.97,48.97,87655786990
엣지파운드리,105550,26,4905,2,275,5.94,4594394,14165386,63333635,4594394,5.94,32.43,7.25,7.25,22664010750,7.30,7.30,22664010750
하나마이크론,067310,27,12740,2,730,6.08,4217396,894560,66271949,4217396,6.08,471.45,6.36,6.36,54526965350,6.46,6.46,54526965350
지엔씨에너지,119850,28,17120,2,820,5.03,4140970,2794345,16448909,4140970,5.03,148.19,25.17,25.17,72873811080,25.88,25.88,72873811080
티에스넥스젠,043220,29,235,2,1,0.43,4116704,17832128,159224163,4116704,0.43,23.09,2.59,2.59,973788411,2.60,2.60,973788411
유일로보틱스,388720,30,70900,2,5900,9.08,4107861,3622090,11453434,4107861,9.08,113.41,35.87,35.87,304442776500,37.49,37.49,304442776500
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 2095 5 -80 -3.68 93169277 102387304 570300000 93169277 -3.68 91.00 16.34 16.34 197194281500 16.50 16.50 197194281500
3 휴림로봇 090710 2 2820 2 35 1.26 28933510 90793504 109623165 28933510 1.26 31.87 26.39 26.39 83932227470 27.15 27.15 83932227470
4 클리노믹스 352770 3 471 2 101 27.30 15920453 15911038 38886113 15920453 27.30 100.06 40.94 40.94 7006854375 38.26 38.26 7006854375
5 LS네트웍스 000680 4 4975 2 625 14.37 14221918 10336310 78803016 14221918 14.37 137.59 18.05 18.05 73761231755 18.81 18.81 73761231755
6 KODEX 코스닥150선물인버스 251340 5 3570 5 -20 -0.56 13218755 15590721 73700000 13218755 -0.56 84.79 17.94 17.94 47276224880 17.97 17.97 47276224880
7 KODEX 2차전지산업레버리지 462330 6 1373 2 107 8.45 13062720 9138183 155900000 13062720 8.45 142.95 8.38 8.38 17443955265 8.15 8.15 17443955265
8 피아이이 452450 7 13610 2 840 6.58 12877966 26140408 35826000 12877966 6.58 49.26 35.95 35.95 178890345620 36.69 36.69 178890345620
9 KODEX 코스닥150레버리지 233740 8 8925 2 100 1.13 12425660 20755164 207600000 12425660 1.13 59.87 5.99 5.99 110531256280 5.97 5.97 110531256280
10 KODEX 레버리지 122630 9 16925 2 575 3.52 11520532 16089954 137800000 11520532 3.52 71.60 8.36 8.36 193198758660 8.28 8.28 193198758660
11 KODEX 인버스 114800 10 4340 5 -75 -1.70 10940841 18422060 129300000 10940841 -1.70 59.39 8.46 8.46 47688395660 8.50 8.50 47688395660
12 삼성전자 005930 11 58100 2 1200 2.11 10725223 22131008 5969782550 10725223 2.11 48.46 0.18 0.18 621568860700 0.18 0.18 621568860700
13 두산에너빌리티 034020 12 29550 5 -750 -2.48 10471614 35485392 640561146 10471614 -2.48 29.51 1.63 1.63 317072229550 1.68 1.68 317072229550
14 포스코DX 022100 13 25550 1 5860 29.76 9977243 452869 152034729 9977243 29.76 2203.12 6.56 6.56 236565980600 6.09 6.09 236565980600
15 동국생명과학 303810 14 15340 2 10 0.07 8279921 26981196 15992070 8279921 0.07 30.69 51.78 51.78 128974370910 52.57 52.57 128974370910
16 오름테라퓨틱 475830 15 36900 2 150 0.41 7695563 10025997 20929118 7695563 0.41 76.76 36.77 36.77 291222848650 37.71 37.71 291222848650
17 DXVX 180400 16 1999 2 127 6.78 7161513 9892502 49219432 7161513 6.78 72.39 14.55 14.55 14398645674 14.63 14.63 14398645674
18 포스코엠텍 009520 17 15250 2 3100 25.51 6992172 197643 41642703 6992172 25.51 3537.78 16.79 16.79 100228217420 15.78 15.78 100228217420
19 삼성중공업 010140 18 13240 2 310 2.40 6603890 10215821 880000000 6603890 2.40 64.64 0.75 0.75 86894747630 0.75 0.75 86894747630
20 우리기술 032820 19 2255 5 -45 -1.96 6400349 39452980 163055858 6400349 -1.96 16.22 3.93 3.93 14670152355 3.99 3.99 14670152355
21 동방메디컬 240550 20 11690 2 880 8.14 6292878 5339701 20586940 6292878 8.14 117.85 30.57 30.57 76559494290 31.81 31.81 76559494290
22 소룩스 290690 21 3175 3 0 0.00 5543803 44833984 48498743 5543803 0.00 12.37 11.43 11.43 17489564015 11.36 11.36 17489564015
23 티웨이항공 091810 22 2765 2 45 1.65 5465189 22352600 215378976 5465189 1.65 24.45 2.54 2.54 15223710285 2.56 2.56 15223710285
24 심텍 222800 23 20300 2 1400 7.41 5285735 2271620 31854143 5285735 7.41 232.69 16.59 16.59 112153805730 17.34 17.34 112153805730
25 TIGER 2차전지소재Fn 462010 24 4320 2 250 6.14 5194397 4262797 110200000 5194397 6.14 121.85 4.71 4.71 21958376445 4.61 4.61 21958376445
26 아이에스티이 212710 25 19890 2 2070 11.62 4626546 3664308 8999478 4626546 11.62 126.26 51.41 51.41 87655786990 48.97 48.97 87655786990
27 엣지파운드리 105550 26 4905 2 275 5.94 4594394 14165386 63333635 4594394 5.94 32.43 7.25 7.25 22664010750 7.30 7.30 22664010750
28 하나마이크론 067310 27 12740 2 730 6.08 4217396 894560 66271949 4217396 6.08 471.45 6.36 6.36 54526965350 6.46 6.46 54526965350
29 지엔씨에너지 119850 28 17120 2 820 5.03 4140970 2794345 16448909 4140970 5.03 148.19 25.17 25.17 72873811080 25.88 25.88 72873811080
30 티에스넥스젠 043220 29 235 2 1 0.43 4116704 17832128 159224163 4116704 0.43 23.09 2.59 2.59 973788411 2.60 2.60 973788411
31 유일로보틱스 388720 30 70900 2 5900 9.08 4107861 3622090 11453434 4107861 9.08 113.41 35.87 35.87 304442776500 37.49 37.49 304442776500

31
top30/20250219/top30-av-20250219-105000.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,252670,1,2085,5,-90,-4.14,99890654,102387304,570300000,99890654,-4.14,97.56,17.52,17.52,211252356640,17.77,17.77,211252356640
휴림로봇,090710,2,2805,2,20,0.72,29380819,90793504,109623165,29380819,0.72,32.36,26.80,26.80,85185769055,27.70,27.70,85185769055
클리노믹스,352770,3,465,2,95,25.68,16284275,15911038,38886113,16284275,25.68,102.35,41.88,41.88,7176992121,39.69,39.69,7176992121
LS네트웍스,000680,4,5050,2,700,16.09,14748886,10336310,78803016,14748886,16.09,142.69,18.72,18.72,76412506940,19.20,19.20,76412506940
KODEX 2차전지산업레버리지,462330,5,1381,2,115,9.08,13676842,9138183,155900000,13676842,9.08,149.67,8.77,8.77,18289497914,8.49,8.49,18289497914
KODEX 코스닥150선물인버스,251340,6,3560,5,-30,-0.84,13497374,15590721,73700000,13497374,-0.84,86.57,18.31,18.31,48270191180,18.40,18.40,48270191180
피아이이,452450,7,13790,2,1020,7.99,13305435,26140408,35826000,13305435,7.99,50.90,37.14,37.14,184780841710,37.40,37.40,184780841710
KODEX 코스닥150레버리지,233740,8,8960,2,135,1.53,12892863,20755164,207600000,12892863,1.53,62.12,6.21,6.21,114708335755,6.17,6.17,114708335755
KODEX 레버리지,122630,9,16995,2,645,3.94,12526777,16089954,137800000,12526777,3.94,77.85,9.09,9.09,210271501295,8.98,8.98,210271501295
KODEX 인버스,114800,10,4330,5,-85,-1.93,12508492,18422060,129300000,12508492,-1.93,67.90,9.67,9.67,54480780950,9.73,9.73,54480780950
삼성전자,005930,11,58400,2,1500,2.64,11963902,22131008,5969782550,11963902,2.64,54.06,0.20,0.20,693791631900,0.20,0.20,693791631900
두산에너빌리티,034020,12,29700,5,-600,-1.98,11246925,35485392,640561146,11246925,-1.98,31.69,1.76,1.76,340029488850,1.79,1.79,340029488850
포스코DX,022100,13,25550,1,5860,29.76,10016724,452869,152034729,10016724,29.76,2211.84,6.59,6.59,237574720150,6.12,6.12,237574720150
동국생명과학,303810,14,15140,5,-190,-1.24,8448511,26981196,15992070,8448511,-1.24,31.31,52.83,52.83,131527877040,54.32,54.32,131527877040
오름테라퓨틱,475830,15,36600,5,-150,-0.41,7969742,10025997,20929118,7969742,-0.41,79.49,38.08,38.08,301188867900,39.32,39.32,301188867900
DXVX,180400,16,1973,2,101,5.40,7398930,9892502,49219432,7398930,5.40,74.79,15.03,15.03,14872620074,15.32,15.32,14872620074
포스코엠텍,009520,17,15230,2,3080,25.35,7250670,197643,41642703,7250670,25.35,3668.57,17.41,17.41,104168103070,16.42,16.42,104168103070
삼성중공업,010140,18,13260,2,330,2.55,6936437,10215821,880000000,6936437,2.55,67.90,0.79,0.79,91310508890,0.78,0.78,91310508890
우리기술,032820,19,2250,5,-50,-2.17,6716651,39452980,163055858,6716651,-2.17,17.02,4.12,4.12,15381507510,4.19,4.19,15381507510
동방메디컬,240550,20,11720,2,910,8.42,6426545,5339701,20586940,6426545,8.42,120.35,31.22,31.22,78129077360,32.38,32.38,78129077360
아이에스티이,212710,21,20050,2,2230,12.51,6317611,3664308,8999478,6317611,12.51,172.41,70.20,70.20,122061875360,67.65,67.65,122061875360
소룩스,290690,22,3100,5,-75,-2.36,5868563,44833984,48498743,5868563,-2.36,13.09,12.10,12.10,18501842235,12.31,12.31,18501842235
TIGER 2차전지소재Fn,462010,23,4325,2,255,6.27,5756209,4262797,110200000,5756209,6.27,135.03,5.22,5.22,24387032870,5.12,5.12,24387032870
티웨이항공,091810,24,2790,2,70,2.57,5743323,22352600,215378976,5743323,2.57,25.69,2.67,2.67,15997528180,2.66,2.66,15997528180
심텍,222800,25,20850,2,1950,10.32,5472810,2271620,31854143,5472810,10.32,240.92,17.18,17.18,116023035680,17.47,17.47,116023035680
엣지파운드리,105550,26,4905,2,275,5.94,4698199,14165386,63333635,4698199,5.94,33.17,7.42,7.42,23175081360,7.46,7.46,23175081360
한화오션,042660,27,79400,2,1800,2.32,4312459,4520559,306413394,4312459,2.32,95.40,1.41,1.41,337086987900,1.39,1.39,337086987900
하나마이크론,067310,28,12800,2,790,6.58,4295707,894560,66271949,4295707,6.58,480.20,6.48,6.48,55525209190,6.55,6.55,55525209190
티에스넥스젠,043220,29,234,3,0,0.00,4200624,17832128,159224163,4200624,0.00,23.56,2.64,2.64,993430867,2.67,2.67,993430867
지엔씨에너지,119850,30,17010,2,710,4.36,4171878,2794345,16448909,4171878,4.36,149.30,25.36,25.36,73401376970,26.23,26.23,73401376970
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 2085 5 -90 -4.14 99890654 102387304 570300000 99890654 -4.14 97.56 17.52 17.52 211252356640 17.77 17.77 211252356640
3 휴림로봇 090710 2 2805 2 20 0.72 29380819 90793504 109623165 29380819 0.72 32.36 26.80 26.80 85185769055 27.70 27.70 85185769055
4 클리노믹스 352770 3 465 2 95 25.68 16284275 15911038 38886113 16284275 25.68 102.35 41.88 41.88 7176992121 39.69 39.69 7176992121
5 LS네트웍스 000680 4 5050 2 700 16.09 14748886 10336310 78803016 14748886 16.09 142.69 18.72 18.72 76412506940 19.20 19.20 76412506940
6 KODEX 2차전지산업레버리지 462330 5 1381 2 115 9.08 13676842 9138183 155900000 13676842 9.08 149.67 8.77 8.77 18289497914 8.49 8.49 18289497914
7 KODEX 코스닥150선물인버스 251340 6 3560 5 -30 -0.84 13497374 15590721 73700000 13497374 -0.84 86.57 18.31 18.31 48270191180 18.40 18.40 48270191180
8 피아이이 452450 7 13790 2 1020 7.99 13305435 26140408 35826000 13305435 7.99 50.90 37.14 37.14 184780841710 37.40 37.40 184780841710
9 KODEX 코스닥150레버리지 233740 8 8960 2 135 1.53 12892863 20755164 207600000 12892863 1.53 62.12 6.21 6.21 114708335755 6.17 6.17 114708335755
10 KODEX 레버리지 122630 9 16995 2 645 3.94 12526777 16089954 137800000 12526777 3.94 77.85 9.09 9.09 210271501295 8.98 8.98 210271501295
11 KODEX 인버스 114800 10 4330 5 -85 -1.93 12508492 18422060 129300000 12508492 -1.93 67.90 9.67 9.67 54480780950 9.73 9.73 54480780950
12 삼성전자 005930 11 58400 2 1500 2.64 11963902 22131008 5969782550 11963902 2.64 54.06 0.20 0.20 693791631900 0.20 0.20 693791631900
13 두산에너빌리티 034020 12 29700 5 -600 -1.98 11246925 35485392 640561146 11246925 -1.98 31.69 1.76 1.76 340029488850 1.79 1.79 340029488850
14 포스코DX 022100 13 25550 1 5860 29.76 10016724 452869 152034729 10016724 29.76 2211.84 6.59 6.59 237574720150 6.12 6.12 237574720150
15 동국생명과학 303810 14 15140 5 -190 -1.24 8448511 26981196 15992070 8448511 -1.24 31.31 52.83 52.83 131527877040 54.32 54.32 131527877040
16 오름테라퓨틱 475830 15 36600 5 -150 -0.41 7969742 10025997 20929118 7969742 -0.41 79.49 38.08 38.08 301188867900 39.32 39.32 301188867900
17 DXVX 180400 16 1973 2 101 5.40 7398930 9892502 49219432 7398930 5.40 74.79 15.03 15.03 14872620074 15.32 15.32 14872620074
18 포스코엠텍 009520 17 15230 2 3080 25.35 7250670 197643 41642703 7250670 25.35 3668.57 17.41 17.41 104168103070 16.42 16.42 104168103070
19 삼성중공업 010140 18 13260 2 330 2.55 6936437 10215821 880000000 6936437 2.55 67.90 0.79 0.79 91310508890 0.78 0.78 91310508890
20 우리기술 032820 19 2250 5 -50 -2.17 6716651 39452980 163055858 6716651 -2.17 17.02 4.12 4.12 15381507510 4.19 4.19 15381507510
21 동방메디컬 240550 20 11720 2 910 8.42 6426545 5339701 20586940 6426545 8.42 120.35 31.22 31.22 78129077360 32.38 32.38 78129077360
22 아이에스티이 212710 21 20050 2 2230 12.51 6317611 3664308 8999478 6317611 12.51 172.41 70.20 70.20 122061875360 67.65 67.65 122061875360
23 소룩스 290690 22 3100 5 -75 -2.36 5868563 44833984 48498743 5868563 -2.36 13.09 12.10 12.10 18501842235 12.31 12.31 18501842235
24 TIGER 2차전지소재Fn 462010 23 4325 2 255 6.27 5756209 4262797 110200000 5756209 6.27 135.03 5.22 5.22 24387032870 5.12 5.12 24387032870
25 티웨이항공 091810 24 2790 2 70 2.57 5743323 22352600 215378976 5743323 2.57 25.69 2.67 2.67 15997528180 2.66 2.66 15997528180
26 심텍 222800 25 20850 2 1950 10.32 5472810 2271620 31854143 5472810 10.32 240.92 17.18 17.18 116023035680 17.47 17.47 116023035680
27 엣지파운드리 105550 26 4905 2 275 5.94 4698199 14165386 63333635 4698199 5.94 33.17 7.42 7.42 23175081360 7.46 7.46 23175081360
28 한화오션 042660 27 79400 2 1800 2.32 4312459 4520559 306413394 4312459 2.32 95.40 1.41 1.41 337086987900 1.39 1.39 337086987900
29 하나마이크론 067310 28 12800 2 790 6.58 4295707 894560 66271949 4295707 6.58 480.20 6.48 6.48 55525209190 6.55 6.55 55525209190
30 티에스넥스젠 043220 29 234 3 0 0.00 4200624 17832128 159224163 4200624 0.00 23.56 2.64 2.64 993430867 2.67 2.67 993430867
31 지엔씨에너지 119850 30 17010 2 710 4.36 4171878 2794345 16448909 4171878 4.36 149.30 25.36 25.36 73401376970 26.23 26.23 73401376970

31
top30/20250219/top30-av-20250219-110000.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,252670,1,2085,5,-90,-4.14,105953338,102387304,570300000,105953338,-4.14,103.48,18.58,18.58,223894190855,18.83,18.83,223894190855
휴림로봇,090710,2,2850,2,65,2.33,29899166,90793504,109623165,29899166,2.33,32.93,27.27,27.27,86653057665,27.74,27.74,86653057665
클리노믹스,352770,3,468,2,98,26.49,16513535,15911038,38886113,16513535,26.49,103.79,42.47,42.47,7283909961,40.02,40.02,7283909961
LS네트웍스,000680,4,5030,2,680,15.63,15130202,10336310,78803016,15130202,15.63,146.38,19.20,19.20,78338323100,19.76,19.76,78338323100
KODEX 2차전지산업레버리지,462330,5,1373,2,107,8.45,14401822,9138183,155900000,14401822,8.45,157.60,9.24,9.24,19287435046,9.01,9.01,19287435046
KODEX 코스닥150선물인버스,251340,6,3560,5,-30,-0.84,13806612,15590721,73700000,13806612,-0.84,88.56,18.73,18.73,49372252960,18.82,18.82,49372252960
KODEX 레버리지,122630,7,17030,2,680,4.16,13609300,16089954,137800000,13609300,4.16,84.58,9.88,9.88,228686033370,9.74,9.74,228686033370
피아이이,452450,8,13660,2,890,6.97,13444165,26140408,35826000,13444165,6.97,51.43,37.53,37.53,186680254750,38.15,38.15,186680254750
KODEX 인버스,114800,9,4320,5,-95,-2.15,13414916,18422060,129300000,13414916,-2.15,72.82,10.38,10.38,58401365985,10.46,10.46,58401365985
KODEX 코스닥150레버리지,233740,10,8955,2,130,1.47,13288423,20755164,207600000,13288423,1.47,64.02,6.40,6.40,118251713475,6.36,6.36,118251713475
삼성전자,005930,11,58500,2,1600,2.81,12359259,22131008,5969782550,12359259,2.81,55.85,0.21,0.21,716906460800,0.21,0.21,716906460800
두산에너빌리티,034020,12,29800,5,-500,-1.65,11652898,35485392,640561146,11652898,-1.65,32.84,1.82,1.82,352158872150,1.84,1.84,352158872150
포스코DX,022100,13,25550,1,5860,29.76,10060625,452869,152034729,10060625,29.76,2221.53,6.62,6.62,238696390700,6.14,6.14,238696390700
동국생명과학,303810,14,15120,5,-210,-1.37,8535347,26981196,15992070,8535347,-1.37,31.63,53.37,53.37,132845120490,54.94,54.94,132845120490
오름테라퓨틱,475830,15,36750,3,0,0.00,8136317,10025997,20929118,8136317,0.00,81.15,38.88,38.88,307345009150,39.96,39.96,307345009150
아이에스티이,212710,16,20750,2,2930,16.44,7660116,3664308,8999478,7660116,16.44,209.05,85.12,85.12,149732021170,80.18,80.18,149732021170
DXVX,180400,17,1949,2,77,4.11,7594365,9892502,49219432,7594365,4.11,76.77,15.43,15.43,15256007244,15.90,15.90,15256007244
포스코엠텍,009520,18,15220,2,3070,25.27,7366902,197643,41642703,7366902,25.27,3727.38,17.69,17.69,105938239220,16.71,16.71,105938239220
삼성중공업,010140,19,13250,2,320,2.47,7048046,10215821,880000000,7048046,2.47,68.99,0.80,0.80,92790410640,0.80,0.80,92790410640
우리기술,032820,20,2265,5,-35,-1.52,6830332,39452980,163055858,6830332,-1.52,17.31,4.19,4.19,15637983095,4.23,4.23,15637983095
동방메디컬,240550,21,11900,2,1090,10.08,6548618,5339701,20586940,6548618,10.08,122.64,31.81,31.81,79559288610,32.48,32.48,79559288610
TIGER 2차전지소재Fn,462010,22,4310,2,240,5.90,6030769,4262797,110200000,6030769,5.90,141.47,5.47,5.47,25571727520,5.38,5.38,25571727520
티웨이항공,091810,23,2805,2,85,3.12,6027348,22352600,215378976,6027348,3.12,26.96,2.80,2.80,16795284675,2.78,2.78,16795284675
소룩스,290690,24,3125,5,-50,-1.57,5956487,44833984,48498743,5956487,-1.57,13.29,12.28,12.28,18776033090,12.39,12.39,18776033090
심텍,222800,25,20800,2,1900,10.05,5527280,2271620,31854143,5527280,10.05,243.32,17.35,17.35,117153567880,17.68,17.68,117153567880
엣지파운드리,105550,26,4925,2,295,6.37,4791094,14165386,63333635,4791094,6.37,33.82,7.56,7.56,23630427265,7.58,7.58,23630427265
한화오션,042660,27,79700,2,2100,2.71,4507386,4520559,306413394,4507386,2.71,99.71,1.47,1.47,352657954000,1.44,1.44,352657954000
하나마이크론,067310,28,12840,2,830,6.91,4333060,894560,66271949,4333060,6.91,484.38,6.54,6.54,56004698040,6.58,6.58,56004698040
티에스넥스젠,043220,29,235,2,1,0.43,4317151,17832128,159224163,4317151,0.43,24.21,2.71,2.71,1020776046,2.73,2.73,1020776046
오킨스전자,080580,30,7030,2,860,13.94,4298459,356255,17679298,4298459,13.94,1206.57,24.31,24.31,29847096950,24.01,24.01,29847096950
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 2085 5 -90 -4.14 105953338 102387304 570300000 105953338 -4.14 103.48 18.58 18.58 223894190855 18.83 18.83 223894190855
3 휴림로봇 090710 2 2850 2 65 2.33 29899166 90793504 109623165 29899166 2.33 32.93 27.27 27.27 86653057665 27.74 27.74 86653057665
4 클리노믹스 352770 3 468 2 98 26.49 16513535 15911038 38886113 16513535 26.49 103.79 42.47 42.47 7283909961 40.02 40.02 7283909961
5 LS네트웍스 000680 4 5030 2 680 15.63 15130202 10336310 78803016 15130202 15.63 146.38 19.20 19.20 78338323100 19.76 19.76 78338323100
6 KODEX 2차전지산업레버리지 462330 5 1373 2 107 8.45 14401822 9138183 155900000 14401822 8.45 157.60 9.24 9.24 19287435046 9.01 9.01 19287435046
7 KODEX 코스닥150선물인버스 251340 6 3560 5 -30 -0.84 13806612 15590721 73700000 13806612 -0.84 88.56 18.73 18.73 49372252960 18.82 18.82 49372252960
8 KODEX 레버리지 122630 7 17030 2 680 4.16 13609300 16089954 137800000 13609300 4.16 84.58 9.88 9.88 228686033370 9.74 9.74 228686033370
9 피아이이 452450 8 13660 2 890 6.97 13444165 26140408 35826000 13444165 6.97 51.43 37.53 37.53 186680254750 38.15 38.15 186680254750
10 KODEX 인버스 114800 9 4320 5 -95 -2.15 13414916 18422060 129300000 13414916 -2.15 72.82 10.38 10.38 58401365985 10.46 10.46 58401365985
11 KODEX 코스닥150레버리지 233740 10 8955 2 130 1.47 13288423 20755164 207600000 13288423 1.47 64.02 6.40 6.40 118251713475 6.36 6.36 118251713475
12 삼성전자 005930 11 58500 2 1600 2.81 12359259 22131008 5969782550 12359259 2.81 55.85 0.21 0.21 716906460800 0.21 0.21 716906460800
13 두산에너빌리티 034020 12 29800 5 -500 -1.65 11652898 35485392 640561146 11652898 -1.65 32.84 1.82 1.82 352158872150 1.84 1.84 352158872150
14 포스코DX 022100 13 25550 1 5860 29.76 10060625 452869 152034729 10060625 29.76 2221.53 6.62 6.62 238696390700 6.14 6.14 238696390700
15 동국생명과학 303810 14 15120 5 -210 -1.37 8535347 26981196 15992070 8535347 -1.37 31.63 53.37 53.37 132845120490 54.94 54.94 132845120490
16 오름테라퓨틱 475830 15 36750 3 0 0.00 8136317 10025997 20929118 8136317 0.00 81.15 38.88 38.88 307345009150 39.96 39.96 307345009150
17 아이에스티이 212710 16 20750 2 2930 16.44 7660116 3664308 8999478 7660116 16.44 209.05 85.12 85.12 149732021170 80.18 80.18 149732021170
18 DXVX 180400 17 1949 2 77 4.11 7594365 9892502 49219432 7594365 4.11 76.77 15.43 15.43 15256007244 15.90 15.90 15256007244
19 포스코엠텍 009520 18 15220 2 3070 25.27 7366902 197643 41642703 7366902 25.27 3727.38 17.69 17.69 105938239220 16.71 16.71 105938239220
20 삼성중공업 010140 19 13250 2 320 2.47 7048046 10215821 880000000 7048046 2.47 68.99 0.80 0.80 92790410640 0.80 0.80 92790410640
21 우리기술 032820 20 2265 5 -35 -1.52 6830332 39452980 163055858 6830332 -1.52 17.31 4.19 4.19 15637983095 4.23 4.23 15637983095
22 동방메디컬 240550 21 11900 2 1090 10.08 6548618 5339701 20586940 6548618 10.08 122.64 31.81 31.81 79559288610 32.48 32.48 79559288610
23 TIGER 2차전지소재Fn 462010 22 4310 2 240 5.90 6030769 4262797 110200000 6030769 5.90 141.47 5.47 5.47 25571727520 5.38 5.38 25571727520
24 티웨이항공 091810 23 2805 2 85 3.12 6027348 22352600 215378976 6027348 3.12 26.96 2.80 2.80 16795284675 2.78 2.78 16795284675
25 소룩스 290690 24 3125 5 -50 -1.57 5956487 44833984 48498743 5956487 -1.57 13.29 12.28 12.28 18776033090 12.39 12.39 18776033090
26 심텍 222800 25 20800 2 1900 10.05 5527280 2271620 31854143 5527280 10.05 243.32 17.35 17.35 117153567880 17.68 17.68 117153567880
27 엣지파운드리 105550 26 4925 2 295 6.37 4791094 14165386 63333635 4791094 6.37 33.82 7.56 7.56 23630427265 7.58 7.58 23630427265
28 한화오션 042660 27 79700 2 2100 2.71 4507386 4520559 306413394 4507386 2.71 99.71 1.47 1.47 352657954000 1.44 1.44 352657954000
29 하나마이크론 067310 28 12840 2 830 6.91 4333060 894560 66271949 4333060 6.91 484.38 6.54 6.54 56004698040 6.58 6.58 56004698040
30 티에스넥스젠 043220 29 235 2 1 0.43 4317151 17832128 159224163 4317151 0.43 24.21 2.71 2.71 1020776046 2.73 2.73 1020776046
31 오킨스전자 080580 30 7030 2 860 13.94 4298459 356255 17679298 4298459 13.94 1206.57 24.31 24.31 29847096950 24.01 24.01 29847096950

31
top30/20250219/top30-av-20250219-111000.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,252670,1,2085,5,-90,-4.14,108287481,102387304,570300000,108287481,-4.14,105.76,18.99,18.99,228759120295,19.24,19.24,228759120295
휴림로봇,090710,2,2825,2,40,1.44,30197658,90793504,109623165,30197658,1.44,33.26,27.55,27.55,87498992035,28.25,28.25,87498992035
클리노믹스,352770,3,467,2,97,26.22,16692400,15911038,38886113,16692400,26.22,104.91,42.93,42.93,7367234041,40.57,40.57,7367234041
LS네트웍스,000680,4,5020,2,670,15.40,15385710,10336310,78803016,15385710,15.40,148.85,19.52,19.52,79627254410,20.13,20.13,79627254410
KODEX 2차전지산업레버리지,462330,5,1364,2,98,7.74,15107565,9138183,155900000,15107565,7.74,165.32,9.69,9.69,20252136679,9.52,9.52,20252136679
KODEX 레버리지,122630,6,17045,2,695,4.25,14031136,16089954,137800000,14031136,4.25,87.20,10.18,10.18,235870927530,10.04,10.04,235870927530
KODEX 코스닥150선물인버스,251340,7,3565,5,-25,-0.70,13863175,15590721,73700000,13863175,-0.70,88.92,18.81,18.81,49573892335,18.87,18.87,49573892335
KODEX 인버스,114800,8,4320,5,-95,-2.15,13757696,18422060,129300000,13757696,-2.15,74.68,10.64,10.64,59883392625,10.72,10.72,59883392625
KODEX 코스닥150레버리지,233740,9,8960,2,135,1.53,13586425,20755164,207600000,13586425,1.53,65.46,6.54,6.54,120918913175,6.50,6.50,120918913175
삼성전자,005930,10,58600,2,1700,2.99,13586192,22131008,5969782550,13586192,2.99,61.39,0.23,0.23,788696920200,0.23,0.23,788696920200
피아이이,452450,11,13670,2,900,7.05,13522205,26140408,35826000,13522205,7.05,51.73,37.74,37.74,187748218570,38.34,38.34,187748218570
포스코DX,022100,12,25100,2,5410,27.48,11821062,452869,152034729,11821062,27.48,2610.26,7.78,7.78,283258808800,7.42,7.42,283258808800
두산에너빌리티,034020,13,29850,5,-450,-1.49,11810433,35485392,640561146,11810433,-1.49,33.28,1.84,1.84,356868242400,1.87,1.87,356868242400
동국생명과학,303810,14,15430,2,100,0.65,8706063,26981196,15992070,8706063,0.65,32.27,54.44,54.44,135468421240,54.90,54.90,135468421240
아이에스티이,212710,15,20850,2,3030,17.00,8575957,3664308,8999478,8575957,17.00,234.04,95.29,95.29,168626664770,89.87,89.87,168626664770
오름테라퓨틱,475830,16,36400,5,-350,-0.95,8207685,10025997,20929118,8207685,-0.95,81.86,39.22,39.22,309962942350,40.69,40.69,309962942350
DXVX,180400,17,1899,2,27,1.44,7922938,9892502,49219432,7922938,1.44,80.09,16.10,16.10,15884903771,17.00,17.00,15884903771
삼성중공업,010140,18,13360,2,430,3.33,7863716,10215821,880000000,7863716,3.33,76.98,0.89,0.89,103667277230,0.88,0.88,103667277230
포스코엠텍,009520,19,14760,2,2610,21.48,7804232,197643,41642703,7804232,21.48,3948.65,18.74,18.74,112428993000,18.29,18.29,112428993000
우리기술,032820,20,2265,5,-35,-1.52,6898323,39452980,163055858,6898323,-1.52,17.48,4.23,4.23,15791449345,4.28,4.28,15791449345
동방메디컬,240550,21,11880,2,1070,9.90,6753559,5339701,20586940,6753559,9.90,126.48,32.81,32.81,81984885590,33.52,33.52,81984885590
TIGER 2차전지소재Fn,462010,22,4280,2,210,5.16,6222873,4262797,110200000,6222873,5.16,145.98,5.65,5.65,26395497810,5.60,5.60,26395497810
티웨이항공,091810,23,2790,2,70,2.57,6119314,22352600,215378976,6119314,2.57,27.38,2.84,2.84,17052298470,2.84,2.84,17052298470
소룩스,290690,24,3100,5,-75,-2.36,6062895,44833984,48498743,6062895,-2.36,13.52,12.50,12.50,19107490120,12.71,12.71,19107490120
심텍,222800,25,20700,2,1800,9.52,5580776,2271620,31854143,5580776,9.52,245.67,17.52,17.52,118258430730,17.93,17.93,118258430730
엣지파운드리,105550,26,4915,2,285,6.16,4842696,14165386,63333635,4842696,6.16,34.19,7.65,7.65,23884634975,7.67,7.67,23884634975
한화오션,042660,27,80000,2,2400,3.09,4675880,4520559,306413394,4675880,3.09,103.44,1.53,1.53,366144446600,1.49,1.49,366144446600
오킨스전자,080580,28,6910,2,740,11.99,4404058,356255,17679298,4404058,11.99,1236.21,24.91,24.91,30580599510,25.03,25.03,30580599510
하나마이크론,067310,29,12840,2,830,6.91,4373861,894560,66271949,4373861,6.91,488.94,6.60,6.60,56526825590,6.64,6.64,56526825590
삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,88,3,0,0.00,4358022,2153733,1497000000,4358022,0.00,202.35,0.29,0.29,381490787,0.29,0.29,381490787
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 2085 5 -90 -4.14 108287481 102387304 570300000 108287481 -4.14 105.76 18.99 18.99 228759120295 19.24 19.24 228759120295
3 휴림로봇 090710 2 2825 2 40 1.44 30197658 90793504 109623165 30197658 1.44 33.26 27.55 27.55 87498992035 28.25 28.25 87498992035
4 클리노믹스 352770 3 467 2 97 26.22 16692400 15911038 38886113 16692400 26.22 104.91 42.93 42.93 7367234041 40.57 40.57 7367234041
5 LS네트웍스 000680 4 5020 2 670 15.40 15385710 10336310 78803016 15385710 15.40 148.85 19.52 19.52 79627254410 20.13 20.13 79627254410
6 KODEX 2차전지산업레버리지 462330 5 1364 2 98 7.74 15107565 9138183 155900000 15107565 7.74 165.32 9.69 9.69 20252136679 9.52 9.52 20252136679
7 KODEX 레버리지 122630 6 17045 2 695 4.25 14031136 16089954 137800000 14031136 4.25 87.20 10.18 10.18 235870927530 10.04 10.04 235870927530
8 KODEX 코스닥150선물인버스 251340 7 3565 5 -25 -0.70 13863175 15590721 73700000 13863175 -0.70 88.92 18.81 18.81 49573892335 18.87 18.87 49573892335
9 KODEX 인버스 114800 8 4320 5 -95 -2.15 13757696 18422060 129300000 13757696 -2.15 74.68 10.64 10.64 59883392625 10.72 10.72 59883392625
10 KODEX 코스닥150레버리지 233740 9 8960 2 135 1.53 13586425 20755164 207600000 13586425 1.53 65.46 6.54 6.54 120918913175 6.50 6.50 120918913175
11 삼성전자 005930 10 58600 2 1700 2.99 13586192 22131008 5969782550 13586192 2.99 61.39 0.23 0.23 788696920200 0.23 0.23 788696920200
12 피아이이 452450 11 13670 2 900 7.05 13522205 26140408 35826000 13522205 7.05 51.73 37.74 37.74 187748218570 38.34 38.34 187748218570
13 포스코DX 022100 12 25100 2 5410 27.48 11821062 452869 152034729 11821062 27.48 2610.26 7.78 7.78 283258808800 7.42 7.42 283258808800
14 두산에너빌리티 034020 13 29850 5 -450 -1.49 11810433 35485392 640561146 11810433 -1.49 33.28 1.84 1.84 356868242400 1.87 1.87 356868242400
15 동국생명과학 303810 14 15430 2 100 0.65 8706063 26981196 15992070 8706063 0.65 32.27 54.44 54.44 135468421240 54.90 54.90 135468421240
16 아이에스티이 212710 15 20850 2 3030 17.00 8575957 3664308 8999478 8575957 17.00 234.04 95.29 95.29 168626664770 89.87 89.87 168626664770
17 오름테라퓨틱 475830 16 36400 5 -350 -0.95 8207685 10025997 20929118 8207685 -0.95 81.86 39.22 39.22 309962942350 40.69 40.69 309962942350
18 DXVX 180400 17 1899 2 27 1.44 7922938 9892502 49219432 7922938 1.44 80.09 16.10 16.10 15884903771 17.00 17.00 15884903771
19 삼성중공업 010140 18 13360 2 430 3.33 7863716 10215821 880000000 7863716 3.33 76.98 0.89 0.89 103667277230 0.88 0.88 103667277230
20 포스코엠텍 009520 19 14760 2 2610 21.48 7804232 197643 41642703 7804232 21.48 3948.65 18.74 18.74 112428993000 18.29 18.29 112428993000
21 우리기술 032820 20 2265 5 -35 -1.52 6898323 39452980 163055858 6898323 -1.52 17.48 4.23 4.23 15791449345 4.28 4.28 15791449345
22 동방메디컬 240550 21 11880 2 1070 9.90 6753559 5339701 20586940 6753559 9.90 126.48 32.81 32.81 81984885590 33.52 33.52 81984885590
23 TIGER 2차전지소재Fn 462010 22 4280 2 210 5.16 6222873 4262797 110200000 6222873 5.16 145.98 5.65 5.65 26395497810 5.60 5.60 26395497810
24 티웨이항공 091810 23 2790 2 70 2.57 6119314 22352600 215378976 6119314 2.57 27.38 2.84 2.84 17052298470 2.84 2.84 17052298470
25 소룩스 290690 24 3100 5 -75 -2.36 6062895 44833984 48498743 6062895 -2.36 13.52 12.50 12.50 19107490120 12.71 12.71 19107490120
26 심텍 222800 25 20700 2 1800 9.52 5580776 2271620 31854143 5580776 9.52 245.67 17.52 17.52 118258430730 17.93 17.93 118258430730
27 엣지파운드리 105550 26 4915 2 285 6.16 4842696 14165386 63333635 4842696 6.16 34.19 7.65 7.65 23884634975 7.67 7.67 23884634975
28 한화오션 042660 27 80000 2 2400 3.09 4675880 4520559 306413394 4675880 3.09 103.44 1.53 1.53 366144446600 1.49 1.49 366144446600
29 오킨스전자 080580 28 6910 2 740 11.99 4404058 356255 17679298 4404058 11.99 1236.21 24.91 24.91 30580599510 25.03 25.03 30580599510
30 하나마이크론 067310 29 12840 2 830 6.91 4373861 894560 66271949 4373861 6.91 488.94 6.60 6.60 56526825590 6.64 6.64 56526825590
31 삼성 인버스 2X WTI원유 선물 ETN Q530036 30 88 3 0 0.00 4358022 2153733 1497000000 4358022 0.00 202.35 0.29 0.29 381490787 0.29 0.29 381490787

31
top30/20250219/top30-av-20250219-112001.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,252670,1,2080,5,-95,-4.37,115812394,102387304,570300000,115812394,-4.37,113.11,20.31,20.31,244410125535,20.60,20.60,244410125535
휴림로봇,090710,2,2835,2,50,1.80,30469654,90793504,109623165,30469654,1.80,33.56,27.79,27.79,88266358410,28.40,28.40,88266358410
클리노믹스,352770,3,460,2,90,24.32,16865425,15911038,38886113,16865425,24.32,106.00,43.37,43.37,7447246302,41.63,41.63,7447246302
LS네트웍스,000680,4,5050,2,700,16.09,15569697,10336310,78803016,15569697,16.09,150.63,19.76,19.76,80556290530,20.24,20.24,80556290530
KODEX 2차전지산업레버리지,462330,5,1374,2,108,8.53,15490357,9138183,155900000,15490357,8.53,169.51,9.94,9.94,20777261487,9.70,9.70,20777261487
KODEX 레버리지,122630,6,17055,2,705,4.31,14717460,16089954,137800000,14717460,4.31,91.47,10.68,10.68,247581776160,10.53,10.53,247581776160
KODEX 코스닥150선물인버스,251340,7,3560,5,-30,-0.84,14502815,15590721,73700000,14502815,-0.84,93.02,19.68,19.68,51850996445,19.76,19.76,51850996445
KODEX 인버스,114800,8,4315,5,-100,-2.27,14442325,18422060,129300000,14442325,-2.27,78.40,11.17,11.17,62840529705,11.26,11.26,62840529705
삼성전자,005930,9,58600,2,1700,2.99,14201870,22131008,5969782550,14201870,2.99,64.17,0.24,0.24,824793771400,0.24,0.24,824793771400
KODEX 코스닥150레버리지,233740,10,8975,2,150,1.70,14063771,20755164,207600000,14063771,1.70,67.76,6.77,6.77,125201663620,6.72,6.72,125201663620
피아이이,452450,11,13730,2,960,7.52,13616360,26140408,35826000,13616360,7.52,52.09,38.01,38.01,189042099280,38.43,38.43,189042099280
포스코DX,022100,12,24950,2,5260,26.71,12255098,452869,152034729,12255098,26.71,2706.10,8.06,8.06,294129033150,7.75,7.75,294129033150
두산에너빌리티,034020,13,29900,5,-400,-1.32,11955636,35485392,640561146,11955636,-1.32,33.69,1.87,1.87,361206832750,1.89,1.89,361206832750
아이에스티이,212710,14,20250,2,2430,13.64,9108258,3664308,8999478,9108258,13.64,248.57,101.21,101.21,179595778270,98.55,98.55,179595778270
동국생명과학,303810,15,15320,5,-10,-0.07,8793262,26981196,15992070,8793262,-0.07,32.59,54.99,54.99,136805983650,55.84,55.84,136805983650
삼성중공업,010140,16,13370,2,440,3.40,8266496,10215821,880000000,8266496,3.40,80.92,0.94,0.94,109048740940,0.93,0.93,109048740940
오름테라퓨틱,475830,17,37300,2,550,1.50,8264904,10025997,20929118,8264904,1.50,82.43,39.49,39.49,312072014700,39.98,39.98,312072014700
DXVX,180400,18,1905,2,33,1.76,8063406,9892502,49219432,8063406,1.76,81.51,16.38,16.38,16153527487,17.23,17.23,16153527487
포스코엠텍,009520,19,14550,2,2400,19.75,8043385,197643,41642703,8043385,19.75,4069.65,19.32,19.32,115937557110,19.13,19.13,115937557110
우리기술,032820,20,2255,5,-45,-1.96,6978037,39452980,163055858,6978037,-1.96,17.69,4.28,4.28,15971414070,4.34,4.34,15971414070
동방메디컬,240550,21,11840,2,1030,9.53,6822652,5339701,20586940,6822652,9.53,127.77,33.14,33.14,82802489620,33.97,33.97,82802489620
TIGER 2차전지소재Fn,462010,22,4300,2,230,5.65,6300662,4262797,110200000,6300662,5.65,147.81,5.72,5.72,26729915565,5.64,5.64,26729915565
티웨이항공,091810,23,2790,2,70,2.57,6226124,22352600,215378976,6226124,2.57,27.85,2.89,2.89,17349843580,2.89,2.89,17349843580
소룩스,290690,24,3105,5,-70,-2.20,6115860,44833984,48498743,6115860,-2.20,13.64,12.61,12.61,19271736110,12.80,12.80,19271736110
심텍,222800,25,20600,2,1700,8.99,5616076,2271620,31854143,5616076,8.99,247.23,17.63,17.63,118986660880,18.13,18.13,118986660880
엣지파운드리,105550,26,4975,2,345,7.45,4880771,14165386,63333635,4880771,7.45,34.46,7.71,7.71,24073258460,7.64,7.64,24073258460
한화오션,042660,27,79600,2,2000,2.58,4824124,4520559,306413394,4824124,2.58,106.72,1.57,1.57,377986330600,1.55,1.55,377986330600
오킨스전자,080580,28,6940,2,770,12.48,4561055,356255,17679298,4561055,12.48,1280.28,25.80,25.80,31678855230,25.82,25.82,31678855230
티에스넥스젠,043220,29,233,5,-1,-0.43,4447923,17832128,159224163,4447923,-0.43,24.94,2.79,2.79,1051378195,2.83,2.83,1051378195
오리엔트정공,065500,30,6130,2,180,3.03,4434671,9190114,31742912,4434671,3.03,48.25,13.97,13.97,27263375510,14.01,14.01,27263375510
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 2080 5 -95 -4.37 115812394 102387304 570300000 115812394 -4.37 113.11 20.31 20.31 244410125535 20.60 20.60 244410125535
3 휴림로봇 090710 2 2835 2 50 1.80 30469654 90793504 109623165 30469654 1.80 33.56 27.79 27.79 88266358410 28.40 28.40 88266358410
4 클리노믹스 352770 3 460 2 90 24.32 16865425 15911038 38886113 16865425 24.32 106.00 43.37 43.37 7447246302 41.63 41.63 7447246302
5 LS네트웍스 000680 4 5050 2 700 16.09 15569697 10336310 78803016 15569697 16.09 150.63 19.76 19.76 80556290530 20.24 20.24 80556290530
6 KODEX 2차전지산업레버리지 462330 5 1374 2 108 8.53 15490357 9138183 155900000 15490357 8.53 169.51 9.94 9.94 20777261487 9.70 9.70 20777261487
7 KODEX 레버리지 122630 6 17055 2 705 4.31 14717460 16089954 137800000 14717460 4.31 91.47 10.68 10.68 247581776160 10.53 10.53 247581776160
8 KODEX 코스닥150선물인버스 251340 7 3560 5 -30 -0.84 14502815 15590721 73700000 14502815 -0.84 93.02 19.68 19.68 51850996445 19.76 19.76 51850996445
9 KODEX 인버스 114800 8 4315 5 -100 -2.27 14442325 18422060 129300000 14442325 -2.27 78.40 11.17 11.17 62840529705 11.26 11.26 62840529705
10 삼성전자 005930 9 58600 2 1700 2.99 14201870 22131008 5969782550 14201870 2.99 64.17 0.24 0.24 824793771400 0.24 0.24 824793771400
11 KODEX 코스닥150레버리지 233740 10 8975 2 150 1.70 14063771 20755164 207600000 14063771 1.70 67.76 6.77 6.77 125201663620 6.72 6.72 125201663620
12 피아이이 452450 11 13730 2 960 7.52 13616360 26140408 35826000 13616360 7.52 52.09 38.01 38.01 189042099280 38.43 38.43 189042099280
13 포스코DX 022100 12 24950 2 5260 26.71 12255098 452869 152034729 12255098 26.71 2706.10 8.06 8.06 294129033150 7.75 7.75 294129033150
14 두산에너빌리티 034020 13 29900 5 -400 -1.32 11955636 35485392 640561146 11955636 -1.32 33.69 1.87 1.87 361206832750 1.89 1.89 361206832750
15 아이에스티이 212710 14 20250 2 2430 13.64 9108258 3664308 8999478 9108258 13.64 248.57 101.21 101.21 179595778270 98.55 98.55 179595778270
16 동국생명과학 303810 15 15320 5 -10 -0.07 8793262 26981196 15992070 8793262 -0.07 32.59 54.99 54.99 136805983650 55.84 55.84 136805983650
17 삼성중공업 010140 16 13370 2 440 3.40 8266496 10215821 880000000 8266496 3.40 80.92 0.94 0.94 109048740940 0.93 0.93 109048740940
18 오름테라퓨틱 475830 17 37300 2 550 1.50 8264904 10025997 20929118 8264904 1.50 82.43 39.49 39.49 312072014700 39.98 39.98 312072014700
19 DXVX 180400 18 1905 2 33 1.76 8063406 9892502 49219432 8063406 1.76 81.51 16.38 16.38 16153527487 17.23 17.23 16153527487
20 포스코엠텍 009520 19 14550 2 2400 19.75 8043385 197643 41642703 8043385 19.75 4069.65 19.32 19.32 115937557110 19.13 19.13 115937557110
21 우리기술 032820 20 2255 5 -45 -1.96 6978037 39452980 163055858 6978037 -1.96 17.69 4.28 4.28 15971414070 4.34 4.34 15971414070
22 동방메디컬 240550 21 11840 2 1030 9.53 6822652 5339701 20586940 6822652 9.53 127.77 33.14 33.14 82802489620 33.97 33.97 82802489620
23 TIGER 2차전지소재Fn 462010 22 4300 2 230 5.65 6300662 4262797 110200000 6300662 5.65 147.81 5.72 5.72 26729915565 5.64 5.64 26729915565
24 티웨이항공 091810 23 2790 2 70 2.57 6226124 22352600 215378976 6226124 2.57 27.85 2.89 2.89 17349843580 2.89 2.89 17349843580
25 소룩스 290690 24 3105 5 -70 -2.20 6115860 44833984 48498743 6115860 -2.20 13.64 12.61 12.61 19271736110 12.80 12.80 19271736110
26 심텍 222800 25 20600 2 1700 8.99 5616076 2271620 31854143 5616076 8.99 247.23 17.63 17.63 118986660880 18.13 18.13 118986660880
27 엣지파운드리 105550 26 4975 2 345 7.45 4880771 14165386 63333635 4880771 7.45 34.46 7.71 7.71 24073258460 7.64 7.64 24073258460
28 한화오션 042660 27 79600 2 2000 2.58 4824124 4520559 306413394 4824124 2.58 106.72 1.57 1.57 377986330600 1.55 1.55 377986330600
29 오킨스전자 080580 28 6940 2 770 12.48 4561055 356255 17679298 4561055 12.48 1280.28 25.80 25.80 31678855230 25.82 25.82 31678855230
30 티에스넥스젠 043220 29 233 5 -1 -0.43 4447923 17832128 159224163 4447923 -0.43 24.94 2.79 2.79 1051378195 2.83 2.83 1051378195
31 오리엔트정공 065500 30 6130 2 180 3.03 4434671 9190114 31742912 4434671 3.03 48.25 13.97 13.97 27263375510 14.01 14.01 27263375510

31
top30/20250219/top30-av-20250219-113000.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,252670,1,2080,5,-95,-4.37,120111377,102387304,570300000,120111377,-4.37,117.31,21.06,21.06,253366315300,21.36,21.36,253366315300
휴림로봇,090710,2,2820,2,35,1.26,30622701,90793504,109623165,30622701,1.26,33.73,27.93,27.93,88699700485,28.69,28.69,88699700485
클리노믹스,352770,3,464,2,94,25.41,17258234,15911038,38886113,17258234,25.41,108.47,44.38,44.38,7627367696,42.27,42.27,7627367696
KODEX 2차전지산업레버리지,462330,4,1370,2,104,8.21,16062420,9138183,155900000,16062420,8.21,175.77,10.30,10.30,21561837005,10.10,10.10,21561837005
LS네트웍스,000680,5,5070,2,720,16.55,15776247,10336310,78803016,15776247,16.55,152.63,20.02,20.02,81595229695,20.42,20.42,81595229695
KODEX 코스닥150선물인버스,251340,6,3555,5,-35,-0.97,15361499,15590721,73700000,15361499,-0.97,98.53,20.84,20.84,54905470030,20.96,20.96,54905470030
KODEX 인버스,114800,7,4320,5,-95,-2.15,15186573,18422060,129300000,15186573,-2.15,82.44,11.75,11.75,66057707415,11.83,11.83,66057707415
KODEX 레버리지,122630,8,17020,2,670,4.10,15125658,16089954,137800000,15125658,4.10,94.01,10.98,10.98,254532882800,10.85,10.85,254532882800
삼성전자,005930,9,58400,2,1500,2.64,15019316,22131008,5969782550,15019316,2.64,67.87,0.25,0.25,872573025300,0.25,0.25,872573025300
KODEX 코스닥150레버리지,233740,10,8990,2,165,1.87,14694840,20755164,207600000,14694840,1.87,70.80,7.08,7.08,130872210200,7.01,7.01,130872210200
피아이이,452450,11,13830,2,1060,8.30,13774728,26140408,35826000,13774728,8.30,52.70,38.45,38.45,191229034300,38.60,38.60,191229034300
포스코DX,022100,12,25100,2,5410,27.48,12615253,452869,152034729,12615253,27.48,2785.63,8.30,8.30,303108546650,7.94,7.94,303108546650
두산에너빌리티,034020,13,30100,5,-200,-0.66,12345366,35485392,640561146,12345366,-0.66,34.79,1.93,1.93,372928431850,1.93,1.93,372928431850
아이에스티이,212710,14,20250,2,2430,13.64,9586233,3664308,8999478,9586233,13.64,261.61,106.52,106.52,189220927310,103.83,103.83,189220927310
삼성중공업,010140,15,13310,2,380,2.94,8895606,10215821,880000000,8895606,2.94,87.08,1.01,1.01,117465300570,1.00,1.00,117465300570
동국생명과학,303810,16,15320,5,-10,-0.07,8894500,26981196,15992070,8894500,-0.07,32.97,55.62,55.62,138364581830,56.48,56.48,138364581830
오름테라퓨틱,475830,17,37350,2,600,1.63,8449219,10025997,20929118,8449219,1.63,84.27,40.37,40.37,318980250000,40.81,40.81,318980250000
DXVX,180400,18,1879,2,7,0.37,8231671,9892502,49219432,8231671,0.37,83.21,16.72,16.72,16471602883,17.81,17.81,16471602883
포스코엠텍,009520,19,14640,2,2490,20.49,8147334,197643,41642703,8147334,20.49,4122.25,19.56,19.56,117453202920,19.27,19.27,117453202920
우리기술,032820,20,2265,5,-35,-1.52,7038439,39452980,163055858,7038439,-1.52,17.84,4.32,4.32,16108007465,4.36,4.36,16108007465
동방메디컬,240550,21,11820,2,1010,9.34,6854337,5339701,20586940,6854337,9.34,128.37,33.29,33.29,83176877500,34.18,34.18,83176877500
TIGER 2차전지소재Fn,462010,22,4290,2,220,5.41,6516770,4262797,110200000,6516770,5.41,152.88,5.91,5.91,27657223835,5.85,5.85,27657223835
티웨이항공,091810,23,2785,2,65,2.39,6353991,22352600,215378976,6353991,2.39,28.43,2.95,2.95,17706325855,2.95,2.95,17706325855
소룩스,290690,24,3110,5,-65,-2.05,6173332,44833984,48498743,6173332,-2.05,13.77,12.73,12.73,19450092075,12.90,12.90,19450092075
심텍,222800,25,20650,2,1750,9.26,5632256,2271620,31854143,5632256,9.26,247.94,17.68,17.68,119320855180,18.14,18.14,119320855180
한화오션,042660,26,79400,2,1800,2.32,5008209,4520559,306413394,5008209,2.32,110.79,1.63,1.63,392651316400,1.61,1.61,392651316400
엣지파운드리,105550,27,4940,2,310,6.70,4982385,14165386,63333635,4982385,6.70,35.17,7.87,7.87,24577285140,7.86,7.86,24577285140
오리엔트정공,065500,28,6070,2,120,2.02,4776134,9190114,31742912,4776134,2.02,51.97,15.05,15.05,29328591990,15.22,15.22,29328591990
한빛레이저,452190,29,6580,2,500,8.22,4745210,1702500,23162757,4745210,8.22,278.72,20.49,20.49,30276544540,19.87,19.87,30276544540
오킨스전자,080580,30,6890,2,720,11.67,4641077,356255,17679298,4641077,11.67,1302.74,26.25,26.25,32230216730,26.46,26.46,32230216730
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 2080 5 -95 -4.37 120111377 102387304 570300000 120111377 -4.37 117.31 21.06 21.06 253366315300 21.36 21.36 253366315300
3 휴림로봇 090710 2 2820 2 35 1.26 30622701 90793504 109623165 30622701 1.26 33.73 27.93 27.93 88699700485 28.69 28.69 88699700485
4 클리노믹스 352770 3 464 2 94 25.41 17258234 15911038 38886113 17258234 25.41 108.47 44.38 44.38 7627367696 42.27 42.27 7627367696
5 KODEX 2차전지산업레버리지 462330 4 1370 2 104 8.21 16062420 9138183 155900000 16062420 8.21 175.77 10.30 10.30 21561837005 10.10 10.10 21561837005
6 LS네트웍스 000680 5 5070 2 720 16.55 15776247 10336310 78803016 15776247 16.55 152.63 20.02 20.02 81595229695 20.42 20.42 81595229695
7 KODEX 코스닥150선물인버스 251340 6 3555 5 -35 -0.97 15361499 15590721 73700000 15361499 -0.97 98.53 20.84 20.84 54905470030 20.96 20.96 54905470030
8 KODEX 인버스 114800 7 4320 5 -95 -2.15 15186573 18422060 129300000 15186573 -2.15 82.44 11.75 11.75 66057707415 11.83 11.83 66057707415
9 KODEX 레버리지 122630 8 17020 2 670 4.10 15125658 16089954 137800000 15125658 4.10 94.01 10.98 10.98 254532882800 10.85 10.85 254532882800
10 삼성전자 005930 9 58400 2 1500 2.64 15019316 22131008 5969782550 15019316 2.64 67.87 0.25 0.25 872573025300 0.25 0.25 872573025300
11 KODEX 코스닥150레버리지 233740 10 8990 2 165 1.87 14694840 20755164 207600000 14694840 1.87 70.80 7.08 7.08 130872210200 7.01 7.01 130872210200
12 피아이이 452450 11 13830 2 1060 8.30 13774728 26140408 35826000 13774728 8.30 52.70 38.45 38.45 191229034300 38.60 38.60 191229034300
13 포스코DX 022100 12 25100 2 5410 27.48 12615253 452869 152034729 12615253 27.48 2785.63 8.30 8.30 303108546650 7.94 7.94 303108546650
14 두산에너빌리티 034020 13 30100 5 -200 -0.66 12345366 35485392 640561146 12345366 -0.66 34.79 1.93 1.93 372928431850 1.93 1.93 372928431850
15 아이에스티이 212710 14 20250 2 2430 13.64 9586233 3664308 8999478 9586233 13.64 261.61 106.52 106.52 189220927310 103.83 103.83 189220927310
16 삼성중공업 010140 15 13310 2 380 2.94 8895606 10215821 880000000 8895606 2.94 87.08 1.01 1.01 117465300570 1.00 1.00 117465300570
17 동국생명과학 303810 16 15320 5 -10 -0.07 8894500 26981196 15992070 8894500 -0.07 32.97 55.62 55.62 138364581830 56.48 56.48 138364581830
18 오름테라퓨틱 475830 17 37350 2 600 1.63 8449219 10025997 20929118 8449219 1.63 84.27 40.37 40.37 318980250000 40.81 40.81 318980250000
19 DXVX 180400 18 1879 2 7 0.37 8231671 9892502 49219432 8231671 0.37 83.21 16.72 16.72 16471602883 17.81 17.81 16471602883
20 포스코엠텍 009520 19 14640 2 2490 20.49 8147334 197643 41642703 8147334 20.49 4122.25 19.56 19.56 117453202920 19.27 19.27 117453202920
21 우리기술 032820 20 2265 5 -35 -1.52 7038439 39452980 163055858 7038439 -1.52 17.84 4.32 4.32 16108007465 4.36 4.36 16108007465
22 동방메디컬 240550 21 11820 2 1010 9.34 6854337 5339701 20586940 6854337 9.34 128.37 33.29 33.29 83176877500 34.18 34.18 83176877500
23 TIGER 2차전지소재Fn 462010 22 4290 2 220 5.41 6516770 4262797 110200000 6516770 5.41 152.88 5.91 5.91 27657223835 5.85 5.85 27657223835
24 티웨이항공 091810 23 2785 2 65 2.39 6353991 22352600 215378976 6353991 2.39 28.43 2.95 2.95 17706325855 2.95 2.95 17706325855
25 소룩스 290690 24 3110 5 -65 -2.05 6173332 44833984 48498743 6173332 -2.05 13.77 12.73 12.73 19450092075 12.90 12.90 19450092075
26 심텍 222800 25 20650 2 1750 9.26 5632256 2271620 31854143 5632256 9.26 247.94 17.68 17.68 119320855180 18.14 18.14 119320855180
27 한화오션 042660 26 79400 2 1800 2.32 5008209 4520559 306413394 5008209 2.32 110.79 1.63 1.63 392651316400 1.61 1.61 392651316400
28 엣지파운드리 105550 27 4940 2 310 6.70 4982385 14165386 63333635 4982385 6.70 35.17 7.87 7.87 24577285140 7.86 7.86 24577285140
29 오리엔트정공 065500 28 6070 2 120 2.02 4776134 9190114 31742912 4776134 2.02 51.97 15.05 15.05 29328591990 15.22 15.22 29328591990
30 한빛레이저 452190 29 6580 2 500 8.22 4745210 1702500 23162757 4745210 8.22 278.72 20.49 20.49 30276544540 19.87 19.87 30276544540
31 오킨스전자 080580 30 6890 2 720 11.67 4641077 356255 17679298 4641077 11.67 1302.74 26.25 26.25 32230216730 26.46 26.46 32230216730

31
top30/20250219/top30-av-20250219-114001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2080,5,-95,-4.37,121299784,102387304,570300000,121299784,-4.37,118.47,21.27,21.27,255844058425,21.57,21.57,255844058425
휴림로봇,090710,2,2850,2,65,2.33,30925799,90793504,109623165,30925799,2.33,34.06,28.21,28.21,89559957285,28.67,28.67,89559957285
클리노믹스,352770,3,464,2,94,25.41,17466457,15911038,38886113,17466457,25.41,109.78,44.92,44.92,7724023676,42.81,42.81,7724023676
KODEX 2차전지산업레버리지,462330,4,1369,2,103,8.14,16258690,9138183,155900000,16258690,8.14,177.92,10.43,10.43,21830271778,10.23,10.23,21830271778
LS네트웍스,000680,5,5010,2,660,15.17,15895291,10336310,78803016,15895291,15.17,153.78,20.17,20.17,82194766055,20.82,20.82,82194766055
삼성전자,005930,6,58400,2,1500,2.64,15424897,22131008,5969782550,15424897,2.64,69.70,0.26,0.26,896260262900,0.26,0.26,896260262900
KODEX 코스닥150선물인버스,251340,7,3560,5,-30,-0.84,15383837,15590721,73700000,15383837,-0.84,98.67,20.87,20.87,54984954535,20.96,20.96,54984954535
KODEX 레버리지,122630,8,17030,2,680,4.16,15341160,16089954,137800000,15341160,4.16,95.35,11.13,11.13,258202809400,11.00,11.00,258202809400
KODEX 인버스,114800,9,4325,5,-90,-2.04,15334153,18422060,129300000,15334153,-2.04,83.24,11.86,11.86,66695666220,11.93,11.93,66695666220
KODEX 코스닥150레버리지,233740,10,8970,2,145,1.64,14833241,20755164,207600000,14833241,1.64,71.47,7.15,7.15,132115154110,7.09,7.09,132115154110
피아이이,452450,11,13950,2,1180,9.24,14226561,26140408,35826000,14226561,9.24,54.42,39.71,39.71,197534262750,39.52,39.52,197534262750
포스코DX,022100,12,25150,2,5460,27.73,12784366,452869,152034729,12784366,27.73,2822.97,8.41,8.41,307343325900,8.04,8.04,307343325900
두산에너빌리티,034020,13,30100,5,-200,-0.66,12574698,35485392,640561146,12574698,-0.66,35.44,1.96,1.96,379833063550,1.97,1.97,379833063550
아이에스티이,212710,14,19840,2,2020,11.34,9998660,3664308,8999478,9998660,11.34,272.87,111.10,111.10,197416943740,110.57,110.57,197416943740
삼성중공업,010140,15,13350,2,420,3.25,9071996,10215821,880000000,9071996,3.25,88.80,1.03,1.03,119817023750,1.02,1.02,119817023750
동국생명과학,303810,16,15310,5,-20,-0.13,8941820,26981196,15992070,8941820,-0.13,33.14,55.91,55.91,139089897490,56.81,56.81,139089897490
오름테라퓨틱,475830,17,37400,2,650,1.77,8494632,10025997,20929118,8494632,1.77,84.73,40.59,40.59,320672722100,40.97,40.97,320672722100
DXVX,180400,18,1883,2,11,0.59,8492366,9892502,49219432,8492366,0.59,85.85,17.25,17.25,16957473491,18.30,18.30,16957473491
포스코엠텍,009520,19,14630,2,2480,20.41,8236440,197643,41642703,8236440,20.41,4167.33,19.78,19.78,118752104530,19.49,19.49,118752104530
한빛레이저,452190,20,6850,2,770,12.66,7258224,1702500,23162757,7258224,12.66,426.33,31.34,31.34,47152317220,29.72,29.72,47152317220
우리기술,032820,21,2260,5,-40,-1.74,7103984,39452980,163055858,7103984,-1.74,18.01,4.36,4.36,16256138365,4.41,4.41,16256138365
동방메디컬,240550,22,11760,2,950,8.79,6887426,5339701,20586940,6887426,8.79,128.99,33.46,33.46,83567035410,34.52,34.52,83567035410
TIGER 2차전지소재Fn,462010,23,4290,2,220,5.41,6591221,4262797,110200000,6591221,5.41,154.62,5.98,5.98,27976125110,5.92,5.92,27976125110
티웨이항공,091810,24,2775,2,55,2.02,6457558,22352600,215378976,6457558,2.02,28.89,3.00,3.00,17994603945,3.01,3.01,17994603945
소룩스,290690,25,3100,5,-75,-2.36,6299995,44833984,48498743,6299995,-2.36,14.05,12.99,12.99,19844470730,13.20,13.20,19844470730
심텍,222800,26,20500,2,1600,8.47,5701318,2271620,31854143,5701318,8.47,250.98,17.90,17.90,120738087680,18.49,18.49,120738087680
한화오션,042660,27,79700,2,2100,2.71,5078576,4520559,306413394,5078576,2.71,112.34,1.66,1.66,398246046700,1.63,1.63,398246046700
엣지파운드리,105550,28,4970,2,340,7.34,5016052,14165386,63333635,5016052,7.34,35.41,7.92,7.92,24744516300,7.86,7.86,24744516300
오리엔트정공,065500,29,6090,2,140,2.35,4852698,9190114,31742912,4852698,2.35,52.80,15.29,15.29,29793561790,15.41,15.41,29793561790
오킨스전자,080580,30,6910,2,740,11.99,4691295,356255,17679298,4691295,11.99,1316.84,26.54,26.54,32577876710,26.67,26.67,32577876710
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 2080 5 -95 -4.37 121299784 102387304 570300000 121299784 -4.37 118.47 21.27 21.27 255844058425 21.57 21.57 255844058425
3 휴림로봇 090710 2 2850 2 65 2.33 30925799 90793504 109623165 30925799 2.33 34.06 28.21 28.21 89559957285 28.67 28.67 89559957285
4 클리노믹스 352770 3 464 2 94 25.41 17466457 15911038 38886113 17466457 25.41 109.78 44.92 44.92 7724023676 42.81 42.81 7724023676
5 KODEX 2차전지산업레버리지 462330 4 1369 2 103 8.14 16258690 9138183 155900000 16258690 8.14 177.92 10.43 10.43 21830271778 10.23 10.23 21830271778
6 LS네트웍스 000680 5 5010 2 660 15.17 15895291 10336310 78803016 15895291 15.17 153.78 20.17 20.17 82194766055 20.82 20.82 82194766055
7 삼성전자 005930 6 58400 2 1500 2.64 15424897 22131008 5969782550 15424897 2.64 69.70 0.26 0.26 896260262900 0.26 0.26 896260262900
8 KODEX 코스닥150선물인버스 251340 7 3560 5 -30 -0.84 15383837 15590721 73700000 15383837 -0.84 98.67 20.87 20.87 54984954535 20.96 20.96 54984954535
9 KODEX 레버리지 122630 8 17030 2 680 4.16 15341160 16089954 137800000 15341160 4.16 95.35 11.13 11.13 258202809400 11.00 11.00 258202809400
10 KODEX 인버스 114800 9 4325 5 -90 -2.04 15334153 18422060 129300000 15334153 -2.04 83.24 11.86 11.86 66695666220 11.93 11.93 66695666220
11 KODEX 코스닥150레버리지 233740 10 8970 2 145 1.64 14833241 20755164 207600000 14833241 1.64 71.47 7.15 7.15 132115154110 7.09 7.09 132115154110
12 피아이이 452450 11 13950 2 1180 9.24 14226561 26140408 35826000 14226561 9.24 54.42 39.71 39.71 197534262750 39.52 39.52 197534262750
13 포스코DX 022100 12 25150 2 5460 27.73 12784366 452869 152034729 12784366 27.73 2822.97 8.41 8.41 307343325900 8.04 8.04 307343325900
14 두산에너빌리티 034020 13 30100 5 -200 -0.66 12574698 35485392 640561146 12574698 -0.66 35.44 1.96 1.96 379833063550 1.97 1.97 379833063550
15 아이에스티이 212710 14 19840 2 2020 11.34 9998660 3664308 8999478 9998660 11.34 272.87 111.10 111.10 197416943740 110.57 110.57 197416943740
16 삼성중공업 010140 15 13350 2 420 3.25 9071996 10215821 880000000 9071996 3.25 88.80 1.03 1.03 119817023750 1.02 1.02 119817023750
17 동국생명과학 303810 16 15310 5 -20 -0.13 8941820 26981196 15992070 8941820 -0.13 33.14 55.91 55.91 139089897490 56.81 56.81 139089897490
18 오름테라퓨틱 475830 17 37400 2 650 1.77 8494632 10025997 20929118 8494632 1.77 84.73 40.59 40.59 320672722100 40.97 40.97 320672722100
19 DXVX 180400 18 1883 2 11 0.59 8492366 9892502 49219432 8492366 0.59 85.85 17.25 17.25 16957473491 18.30 18.30 16957473491
20 포스코엠텍 009520 19 14630 2 2480 20.41 8236440 197643 41642703 8236440 20.41 4167.33 19.78 19.78 118752104530 19.49 19.49 118752104530
21 한빛레이저 452190 20 6850 2 770 12.66 7258224 1702500 23162757 7258224 12.66 426.33 31.34 31.34 47152317220 29.72 29.72 47152317220
22 우리기술 032820 21 2260 5 -40 -1.74 7103984 39452980 163055858 7103984 -1.74 18.01 4.36 4.36 16256138365 4.41 4.41 16256138365
23 동방메디컬 240550 22 11760 2 950 8.79 6887426 5339701 20586940 6887426 8.79 128.99 33.46 33.46 83567035410 34.52 34.52 83567035410
24 TIGER 2차전지소재Fn 462010 23 4290 2 220 5.41 6591221 4262797 110200000 6591221 5.41 154.62 5.98 5.98 27976125110 5.92 5.92 27976125110
25 티웨이항공 091810 24 2775 2 55 2.02 6457558 22352600 215378976 6457558 2.02 28.89 3.00 3.00 17994603945 3.01 3.01 17994603945
26 소룩스 290690 25 3100 5 -75 -2.36 6299995 44833984 48498743 6299995 -2.36 14.05 12.99 12.99 19844470730 13.20 13.20 19844470730
27 심텍 222800 26 20500 2 1600 8.47 5701318 2271620 31854143 5701318 8.47 250.98 17.90 17.90 120738087680 18.49 18.49 120738087680
28 한화오션 042660 27 79700 2 2100 2.71 5078576 4520559 306413394 5078576 2.71 112.34 1.66 1.66 398246046700 1.63 1.63 398246046700
29 엣지파운드리 105550 28 4970 2 340 7.34 5016052 14165386 63333635 5016052 7.34 35.41 7.92 7.92 24744516300 7.86 7.86 24744516300
30 오리엔트정공 065500 29 6090 2 140 2.35 4852698 9190114 31742912 4852698 2.35 52.80 15.29 15.29 29793561790 15.41 15.41 29793561790
31 오킨스전자 080580 30 6910 2 740 11.99 4691295 356255 17679298 4691295 11.99 1316.84 26.54 26.54 32577876710 26.67 26.67 32577876710

31
top30/20250219/top30-av-20250219-115000.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,252670,1,2080,5,-95,-4.37,124520329,102387304,570300000,124520329,-4.37,121.62,21.83,21.83,262542796275,22.13,22.13,262542796275
휴림로봇,090710,2,2845,2,60,2.15,31125076,90793504,109623165,31125076,2.15,34.28,28.39,28.39,90127503985,28.90,28.90,90127503985
클리노믹스,352770,3,461,2,91,24.59,17591018,15911038,38886113,17591018,24.59,110.56,45.24,45.24,7781670194,43.41,43.41,7781670194
KODEX 2차전지산업레버리지,462330,4,1370,2,104,8.21,16558708,9138183,155900000,16558708,8.21,181.20,10.62,10.62,22240874809,10.41,10.41,22240874809
LS네트웍스,000680,5,5140,2,790,18.16,16444658,10336310,78803016,16444658,18.16,159.10,20.87,20.87,84996342875,20.98,20.98,84996342875
삼성전자,005930,6,58500,2,1600,2.81,15793549,22131008,5969782550,15793549,2.81,71.36,0.26,0.26,917815326700,0.26,0.26,917815326700
KODEX 레버리지,122630,7,17075,2,725,4.43,15664600,16089954,137800000,15664600,4.43,97.36,11.37,11.37,263720789210,11.21,11.21,263720789210
KODEX 인버스,114800,8,4315,5,-100,-2.27,15659985,18422060,129300000,15659985,-2.27,85.01,12.11,12.11,68103117345,12.21,12.21,68103117345
KODEX 코스닥150선물인버스,251340,9,3560,5,-30,-0.84,15481384,15590721,73700000,15481384,-0.84,99.30,21.01,21.01,55332201310,21.09,21.09,55332201310
KODEX 코스닥150레버리지,233740,10,8980,2,155,1.76,15036624,20755164,207600000,15036624,1.76,72.45,7.24,7.24,133941229000,7.18,7.18,133941229000
피아이이,452450,11,13850,2,1080,8.46,14420909,26140408,35826000,14420909,8.46,55.17,40.25,40.25,200237198300,40.35,40.35,200237198300
포스코DX,022100,12,25200,2,5510,27.98,13024870,452869,152034729,13024870,27.98,2876.08,8.57,8.57,313381053450,8.18,8.18,313381053450
두산에너빌리티,034020,13,30100,5,-200,-0.66,12716609,35485392,640561146,12716609,-0.66,35.84,1.99,1.99,384104996350,1.99,1.99,384104996350
아이에스티이,212710,14,19870,2,2050,11.50,10212946,3664308,8999478,10212946,11.50,278.71,113.48,113.48,201692230570,112.79,112.79,201692230570
삼성중공업,010140,15,13360,2,430,3.33,9212711,10215821,880000000,9212711,3.33,90.18,1.05,1.05,121696888270,1.04,1.04,121696888270
동국생명과학,303810,16,15340,2,10,0.07,8980483,26981196,15992070,8980483,0.07,33.28,56.16,56.16,139681475200,56.94,56.94,139681475200
한빛레이저,452190,17,6770,2,690,11.35,8861775,1702500,23162757,8861775,11.35,520.52,38.26,38.26,58074447930,37.03,37.03,58074447930
DXVX,180400,18,1862,5,-10,-0.53,8630155,9892502,49219432,8630155,-0.53,87.24,17.53,17.53,17214726359,18.78,18.78,17214726359
오름테라퓨틱,475830,19,36800,2,50,0.14,8553335,10025997,20929118,8553335,0.14,85.31,40.87,40.87,322847824050,41.92,41.92,322847824050
포스코엠텍,009520,20,14710,2,2560,21.07,8327022,197643,41642703,8327022,21.07,4213.16,20.00,20.00,120077313210,19.60,19.60,120077313210
우리기술,032820,21,2260,5,-40,-1.74,7162312,39452980,163055858,7162312,-1.74,18.15,4.39,4.39,16388179810,4.45,4.45,16388179810
동방메디컬,240550,22,11800,2,990,9.16,6930422,5339701,20586940,6930422,9.16,129.79,33.66,33.66,84073379910,34.61,34.61,84073379910
TIGER 2차전지소재Fn,462010,23,4290,2,220,5.41,6689685,4262797,110200000,6689685,5.41,156.93,6.07,6.07,28398328540,6.01,6.01,28398328540
티웨이항공,091810,24,2780,2,60,2.21,6548689,22352600,215378976,6548689,2.21,29.30,3.04,3.04,18247660240,3.05,3.05,18247660240
소룩스,290690,25,3115,5,-60,-1.89,6336923,44833984,48498743,6336923,-1.89,14.13,13.07,13.07,19958972660,13.21,13.21,19958972660
심텍,222800,26,20450,2,1550,8.20,5737169,2271620,31854143,5737169,8.20,252.56,18.01,18.01,121470313580,18.65,18.65,121470313580
한화오션,042660,27,79800,2,2200,2.84,5134767,4520559,306413394,5134767,2.84,113.59,1.68,1.68,402726515600,1.65,1.65,402726515600
엣지파운드리,105550,28,4955,2,325,7.02,5070620,14165386,63333635,5070620,7.02,35.80,8.01,8.01,25014718785,7.97,7.97,25014718785
오리엔트정공,065500,29,6030,2,80,1.34,4936976,9190114,31742912,4936976,1.34,53.72,15.55,15.55,30304189330,15.83,15.83,30304189330
오킨스전자,080580,30,6920,2,750,12.16,4778752,356255,17679298,4778752,12.16,1341.39,27.03,27.03,33187565670,27.13,27.13,33187565670
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 2080 5 -95 -4.37 124520329 102387304 570300000 124520329 -4.37 121.62 21.83 21.83 262542796275 22.13 22.13 262542796275
3 휴림로봇 090710 2 2845 2 60 2.15 31125076 90793504 109623165 31125076 2.15 34.28 28.39 28.39 90127503985 28.90 28.90 90127503985
4 클리노믹스 352770 3 461 2 91 24.59 17591018 15911038 38886113 17591018 24.59 110.56 45.24 45.24 7781670194 43.41 43.41 7781670194
5 KODEX 2차전지산업레버리지 462330 4 1370 2 104 8.21 16558708 9138183 155900000 16558708 8.21 181.20 10.62 10.62 22240874809 10.41 10.41 22240874809
6 LS네트웍스 000680 5 5140 2 790 18.16 16444658 10336310 78803016 16444658 18.16 159.10 20.87 20.87 84996342875 20.98 20.98 84996342875
7 삼성전자 005930 6 58500 2 1600 2.81 15793549 22131008 5969782550 15793549 2.81 71.36 0.26 0.26 917815326700 0.26 0.26 917815326700
8 KODEX 레버리지 122630 7 17075 2 725 4.43 15664600 16089954 137800000 15664600 4.43 97.36 11.37 11.37 263720789210 11.21 11.21 263720789210
9 KODEX 인버스 114800 8 4315 5 -100 -2.27 15659985 18422060 129300000 15659985 -2.27 85.01 12.11 12.11 68103117345 12.21 12.21 68103117345
10 KODEX 코스닥150선물인버스 251340 9 3560 5 -30 -0.84 15481384 15590721 73700000 15481384 -0.84 99.30 21.01 21.01 55332201310 21.09 21.09 55332201310
11 KODEX 코스닥150레버리지 233740 10 8980 2 155 1.76 15036624 20755164 207600000 15036624 1.76 72.45 7.24 7.24 133941229000 7.18 7.18 133941229000
12 피아이이 452450 11 13850 2 1080 8.46 14420909 26140408 35826000 14420909 8.46 55.17 40.25 40.25 200237198300 40.35 40.35 200237198300
13 포스코DX 022100 12 25200 2 5510 27.98 13024870 452869 152034729 13024870 27.98 2876.08 8.57 8.57 313381053450 8.18 8.18 313381053450
14 두산에너빌리티 034020 13 30100 5 -200 -0.66 12716609 35485392 640561146 12716609 -0.66 35.84 1.99 1.99 384104996350 1.99 1.99 384104996350
15 아이에스티이 212710 14 19870 2 2050 11.50 10212946 3664308 8999478 10212946 11.50 278.71 113.48 113.48 201692230570 112.79 112.79 201692230570
16 삼성중공업 010140 15 13360 2 430 3.33 9212711 10215821 880000000 9212711 3.33 90.18 1.05 1.05 121696888270 1.04 1.04 121696888270
17 동국생명과학 303810 16 15340 2 10 0.07 8980483 26981196 15992070 8980483 0.07 33.28 56.16 56.16 139681475200 56.94 56.94 139681475200
18 한빛레이저 452190 17 6770 2 690 11.35 8861775 1702500 23162757 8861775 11.35 520.52 38.26 38.26 58074447930 37.03 37.03 58074447930
19 DXVX 180400 18 1862 5 -10 -0.53 8630155 9892502 49219432 8630155 -0.53 87.24 17.53 17.53 17214726359 18.78 18.78 17214726359
20 오름테라퓨틱 475830 19 36800 2 50 0.14 8553335 10025997 20929118 8553335 0.14 85.31 40.87 40.87 322847824050 41.92 41.92 322847824050
21 포스코엠텍 009520 20 14710 2 2560 21.07 8327022 197643 41642703 8327022 21.07 4213.16 20.00 20.00 120077313210 19.60 19.60 120077313210
22 우리기술 032820 21 2260 5 -40 -1.74 7162312 39452980 163055858 7162312 -1.74 18.15 4.39 4.39 16388179810 4.45 4.45 16388179810
23 동방메디컬 240550 22 11800 2 990 9.16 6930422 5339701 20586940 6930422 9.16 129.79 33.66 33.66 84073379910 34.61 34.61 84073379910
24 TIGER 2차전지소재Fn 462010 23 4290 2 220 5.41 6689685 4262797 110200000 6689685 5.41 156.93 6.07 6.07 28398328540 6.01 6.01 28398328540
25 티웨이항공 091810 24 2780 2 60 2.21 6548689 22352600 215378976 6548689 2.21 29.30 3.04 3.04 18247660240 3.05 3.05 18247660240
26 소룩스 290690 25 3115 5 -60 -1.89 6336923 44833984 48498743 6336923 -1.89 14.13 13.07 13.07 19958972660 13.21 13.21 19958972660
27 심텍 222800 26 20450 2 1550 8.20 5737169 2271620 31854143 5737169 8.20 252.56 18.01 18.01 121470313580 18.65 18.65 121470313580
28 한화오션 042660 27 79800 2 2200 2.84 5134767 4520559 306413394 5134767 2.84 113.59 1.68 1.68 402726515600 1.65 1.65 402726515600
29 엣지파운드리 105550 28 4955 2 325 7.02 5070620 14165386 63333635 5070620 7.02 35.80 8.01 8.01 25014718785 7.97 7.97 25014718785
30 오리엔트정공 065500 29 6030 2 80 1.34 4936976 9190114 31742912 4936976 1.34 53.72 15.55 15.55 30304189330 15.83 15.83 30304189330
31 오킨스전자 080580 30 6920 2 750 12.16 4778752 356255 17679298 4778752 12.16 1341.39 27.03 27.03 33187565670 27.13 27.13 33187565670

31
top30/20250219/top30-av-20250219-120001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2080,5,-95,-4.37,125582044,102387304,570300000,125582044,-4.37,122.65,22.02,22.02,264750955950,22.32,22.32,264750955950
휴림로봇,090710,2,2840,2,55,1.97,31307891,90793504,109623165,31307891,1.97,34.48,28.56,28.56,90647298580,29.12,29.12,90647298580
LS네트웍스,000680,3,5130,2,780,17.93,18523812,10336310,78803016,18523812,17.93,179.21,23.51,23.51,95829350275,23.70,23.70,95829350275
클리노믹스,352770,4,465,2,95,25.68,17767952,15911038,38886113,17767952,25.68,111.67,45.69,45.69,7863564077,43.49,43.49,7863564077
KODEX 2차전지산업레버리지,462330,5,1368,2,102,8.06,16623579,9138183,155900000,16623579,8.06,181.91,10.66,10.66,22329572714,10.47,10.47,22329572714
삼성전자,005930,6,58500,2,1600,2.81,16138816,22131008,5969782550,16138816,2.81,72.92,0.27,0.27,938015855500,0.27,0.27,938015855500
KODEX 레버리지,122630,7,17080,2,730,4.46,15811308,16089954,137800000,15811308,4.46,98.27,11.47,11.47,266224496680,11.31,11.31,266224496680
KODEX 인버스,114800,8,4320,5,-95,-2.15,15804762,18422060,129300000,15804762,-2.15,85.79,12.22,12.22,68728163640,12.30,12.30,68728163640
KODEX 코스닥150선물인버스,251340,9,3560,5,-30,-0.84,15589964,15590721,73700000,15589964,-0.84,100.00,21.15,21.15,55718660015,21.24,21.24,55718660015
KODEX 코스닥150레버리지,233740,10,8980,2,155,1.76,15240940,20755164,207600000,15240940,1.76,73.43,7.34,7.34,135776543730,7.28,7.28,135776543730
피아이이,452450,11,13810,2,1040,8.14,14522117,26140408,35826000,14522117,8.14,55.55,40.54,40.54,201634898620,40.75,40.75,201634898620
포스코DX,022100,12,25100,2,5410,27.48,13106610,452869,152034729,13106610,27.48,2894.13,8.62,8.62,315434332750,8.27,8.27,315434332750
두산에너빌리티,034020,13,30150,5,-150,-0.50,12811693,35485392,640561146,12811693,-0.50,36.10,2.00,2.00,386970621650,2.00,2.00,386970621650
아이에스티이,212710,14,20150,2,2330,13.08,10480754,3664308,8999478,10480754,13.08,286.02,116.46,116.46,207094680570,114.20,114.20,207094680570
한빛레이저,452190,15,6550,2,470,7.73,10268866,1702500,23162757,10268866,7.73,603.16,44.33,44.33,67405051020,44.43,44.43,67405051020
삼성중공업,010140,16,13370,2,440,3.40,9440136,10215821,880000000,9440136,3.40,92.41,1.07,1.07,124738188320,1.06,1.06,124738188320
동국생명과학,303810,17,15320,5,-10,-0.07,9042316,26981196,15992070,9042316,-0.07,33.51,56.54,56.54,140631703370,57.40,57.40,140631703370
DXVX,180400,18,1894,2,22,1.18,8873263,9892502,49219432,8873263,1.18,89.70,18.03,18.03,17674639997,18.96,18.96,17674639997
오름테라퓨틱,475830,19,36900,2,150,0.41,8599040,10025997,20929118,8599040,0.41,85.77,41.09,41.09,324526952050,42.02,42.02,324526952050
포스코엠텍,009520,20,14580,2,2430,20.00,8404546,197643,41642703,8404546,20.00,4252.39,20.18,20.18,121213812510,19.96,19.96,121213812510
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,87,5,-1,-1.14,8010774,2153733,1497000000,8010774,-1.14,371.95,0.54,0.54,699290052,0.54,0.54,699290052
우리기술,032820,22,2255,5,-45,-1.96,7228849,39452980,163055858,7228849,-1.96,18.32,4.43,4.43,16538556650,4.50,4.50,16538556650
동방메디컬,240550,23,11820,2,1010,9.34,6987694,5339701,20586940,6987694,9.34,130.86,33.94,33.94,84752052070,34.83,34.83,84752052070
TIGER 2차전지소재Fn,462010,24,4295,2,225,5.53,6720425,4262797,110200000,6720425,5.53,157.65,6.10,6.10,28530326445,6.03,6.03,28530326445
티웨이항공,091810,25,2775,2,55,2.02,6702824,22352600,215378976,6702824,2.02,29.99,3.11,3.11,18674641500,3.12,3.12,18674641500
소룩스,290690,26,3100,5,-75,-2.36,6370969,44833984,48498743,6370969,-2.36,14.21,13.14,13.14,20064689020,13.35,13.35,20064689020
심텍,222800,27,20400,2,1500,7.94,5754125,2271620,31854143,5754125,7.94,253.30,18.06,18.06,121815560930,18.75,18.75,121815560930
한화오션,042660,28,79900,2,2300,2.96,5238307,4520559,306413394,5238307,2.96,115.88,1.71,1.71,411003851900,1.68,1.68,411003851900
엣지파운드리,105550,29,4960,2,330,7.13,5118260,14165386,63333635,5118260,7.13,36.13,8.08,8.08,25250543645,8.04,8.04,25250543645
오리엔트정공,065500,30,6050,2,100,1.68,4978098,9190114,31742912,4978098,1.68,54.17,15.68,15.68,30552820090,15.91,15.91,30552820090
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 2080 5 -95 -4.37 125582044 102387304 570300000 125582044 -4.37 122.65 22.02 22.02 264750955950 22.32 22.32 264750955950
3 휴림로봇 090710 2 2840 2 55 1.97 31307891 90793504 109623165 31307891 1.97 34.48 28.56 28.56 90647298580 29.12 29.12 90647298580
4 LS네트웍스 000680 3 5130 2 780 17.93 18523812 10336310 78803016 18523812 17.93 179.21 23.51 23.51 95829350275 23.70 23.70 95829350275
5 클리노믹스 352770 4 465 2 95 25.68 17767952 15911038 38886113 17767952 25.68 111.67 45.69 45.69 7863564077 43.49 43.49 7863564077
6 KODEX 2차전지산업레버리지 462330 5 1368 2 102 8.06 16623579 9138183 155900000 16623579 8.06 181.91 10.66 10.66 22329572714 10.47 10.47 22329572714
7 삼성전자 005930 6 58500 2 1600 2.81 16138816 22131008 5969782550 16138816 2.81 72.92 0.27 0.27 938015855500 0.27 0.27 938015855500
8 KODEX 레버리지 122630 7 17080 2 730 4.46 15811308 16089954 137800000 15811308 4.46 98.27 11.47 11.47 266224496680 11.31 11.31 266224496680
9 KODEX 인버스 114800 8 4320 5 -95 -2.15 15804762 18422060 129300000 15804762 -2.15 85.79 12.22 12.22 68728163640 12.30 12.30 68728163640
10 KODEX 코스닥150선물인버스 251340 9 3560 5 -30 -0.84 15589964 15590721 73700000 15589964 -0.84 100.00 21.15 21.15 55718660015 21.24 21.24 55718660015
11 KODEX 코스닥150레버리지 233740 10 8980 2 155 1.76 15240940 20755164 207600000 15240940 1.76 73.43 7.34 7.34 135776543730 7.28 7.28 135776543730
12 피아이이 452450 11 13810 2 1040 8.14 14522117 26140408 35826000 14522117 8.14 55.55 40.54 40.54 201634898620 40.75 40.75 201634898620
13 포스코DX 022100 12 25100 2 5410 27.48 13106610 452869 152034729 13106610 27.48 2894.13 8.62 8.62 315434332750 8.27 8.27 315434332750
14 두산에너빌리티 034020 13 30150 5 -150 -0.50 12811693 35485392 640561146 12811693 -0.50 36.10 2.00 2.00 386970621650 2.00 2.00 386970621650
15 아이에스티이 212710 14 20150 2 2330 13.08 10480754 3664308 8999478 10480754 13.08 286.02 116.46 116.46 207094680570 114.20 114.20 207094680570
16 한빛레이저 452190 15 6550 2 470 7.73 10268866 1702500 23162757 10268866 7.73 603.16 44.33 44.33 67405051020 44.43 44.43 67405051020
17 삼성중공업 010140 16 13370 2 440 3.40 9440136 10215821 880000000 9440136 3.40 92.41 1.07 1.07 124738188320 1.06 1.06 124738188320
18 동국생명과학 303810 17 15320 5 -10 -0.07 9042316 26981196 15992070 9042316 -0.07 33.51 56.54 56.54 140631703370 57.40 57.40 140631703370
19 DXVX 180400 18 1894 2 22 1.18 8873263 9892502 49219432 8873263 1.18 89.70 18.03 18.03 17674639997 18.96 18.96 17674639997
20 오름테라퓨틱 475830 19 36900 2 150 0.41 8599040 10025997 20929118 8599040 0.41 85.77 41.09 41.09 324526952050 42.02 42.02 324526952050
21 포스코엠텍 009520 20 14580 2 2430 20.00 8404546 197643 41642703 8404546 20.00 4252.39 20.18 20.18 121213812510 19.96 19.96 121213812510
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 87 5 -1 -1.14 8010774 2153733 1497000000 8010774 -1.14 371.95 0.54 0.54 699290052 0.54 0.54 699290052
23 우리기술 032820 22 2255 5 -45 -1.96 7228849 39452980 163055858 7228849 -1.96 18.32 4.43 4.43 16538556650 4.50 4.50 16538556650
24 동방메디컬 240550 23 11820 2 1010 9.34 6987694 5339701 20586940 6987694 9.34 130.86 33.94 33.94 84752052070 34.83 34.83 84752052070
25 TIGER 2차전지소재Fn 462010 24 4295 2 225 5.53 6720425 4262797 110200000 6720425 5.53 157.65 6.10 6.10 28530326445 6.03 6.03 28530326445
26 티웨이항공 091810 25 2775 2 55 2.02 6702824 22352600 215378976 6702824 2.02 29.99 3.11 3.11 18674641500 3.12 3.12 18674641500
27 소룩스 290690 26 3100 5 -75 -2.36 6370969 44833984 48498743 6370969 -2.36 14.21 13.14 13.14 20064689020 13.35 13.35 20064689020
28 심텍 222800 27 20400 2 1500 7.94 5754125 2271620 31854143 5754125 7.94 253.30 18.06 18.06 121815560930 18.75 18.75 121815560930
29 한화오션 042660 28 79900 2 2300 2.96 5238307 4520559 306413394 5238307 2.96 115.88 1.71 1.71 411003851900 1.68 1.68 411003851900
30 엣지파운드리 105550 29 4960 2 330 7.13 5118260 14165386 63333635 5118260 7.13 36.13 8.08 8.08 25250543645 8.04 8.04 25250543645
31 오리엔트정공 065500 30 6050 2 100 1.68 4978098 9190114 31742912 4978098 1.68 54.17 15.68 15.68 30552820090 15.91 15.91 30552820090

31
top30/20250219/top30-av-20250219-121001.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,252670,1,2070,5,-105,-4.83,132465201,102387304,570300000,132465201,-4.83,129.38,23.23,23.23,279032859905,23.64,23.64,279032859905
휴림로봇,090710,2,2830,2,45,1.62,31455911,90793504,109623165,31455911,1.62,34.65,28.69,28.69,91066241130,29.35,29.35,91066241130
LS네트웍스,000680,3,5120,2,770,17.70,19144414,10336310,78803016,19144414,17.70,185.22,24.29,24.29,98989073815,24.53,24.53,98989073815
클리노믹스,352770,4,462,2,92,24.86,17863024,15911038,38886113,17863024,24.86,112.27,45.94,45.94,7907563535,44.02,44.02,7907563535
KODEX 2차전지산업레버리지,462330,5,1371,2,105,8.29,16780108,9138183,155900000,16780108,8.29,183.63,10.76,10.76,22543584099,10.55,10.55,22543584099
KODEX 인버스,114800,6,4310,5,-105,-2.38,16751209,18422060,129300000,16751209,-2.38,90.93,12.96,12.96,72811955880,13.07,13.07,72811955880
KODEX 레버리지,122630,7,17100,2,750,4.59,16378440,16089954,137800000,16378440,4.59,101.79,11.89,11.89,275919097975,11.71,11.71,275919097975
삼성전자,005930,8,58500,2,1600,2.81,16320180,22131008,5969782550,16320180,2.81,73.74,0.27,0.27,948638270700,0.27,0.27,948638270700
KODEX 코스닥150선물인버스,251340,9,3555,5,-35,-0.97,15711053,15590721,73700000,15711053,-0.97,100.77,21.32,21.32,56149171030,21.43,21.43,56149171030
KODEX 코스닥150레버리지,233740,10,8980,2,155,1.76,15359824,20755164,207600000,15359824,1.76,74.00,7.40,7.40,136844429705,7.34,7.34,136844429705
피아이이,452450,11,13760,2,990,7.75,14613014,26140408,35826000,14613014,7.75,55.90,40.79,40.79,202888994730,41.16,41.16,202888994730
포스코DX,022100,12,25050,2,5360,27.22,13219151,452869,152034729,13219151,27.22,2918.98,8.69,8.69,318250193650,8.36,8.36,318250193650
두산에너빌리티,034020,13,30350,2,50,0.17,13045700,35485392,640561146,13045700,0.17,36.76,2.04,2.04,394048374250,2.03,2.03,394048374250
아이에스티이,212710,14,21000,2,3180,17.85,11281485,3664308,8999478,11281485,17.85,307.87,125.36,125.36,223665404670,118.35,118.35,223665404670
한빛레이저,452190,15,6650,2,570,9.38,11162716,1702500,23162757,11162716,9.38,655.67,48.19,48.19,73346591670,47.62,47.62,73346591670
삼성중공업,010140,16,13460,2,530,4.10,10201885,10215821,880000000,10201885,4.10,99.86,1.16,1.16,134950953800,1.14,1.14,134950953800
동국생명과학,303810,17,15280,5,-50,-0.33,9097501,26981196,15992070,9097501,-0.33,33.72,56.89,56.89,141476672410,57.90,57.90,141476672410
DXVX,180400,18,1902,2,30,1.60,8930738,9892502,49219432,8930738,1.60,90.28,18.14,18.14,17783913555,19.00,19.00,17783913555
오름테라퓨틱,475830,19,36750,3,0,0.00,8634402,10025997,20929118,8634402,0.00,86.12,41.26,41.26,325832160450,42.36,42.36,325832160450
포스코엠텍,009520,20,14480,2,2330,19.18,8474689,197643,41642703,8474689,19.18,4287.88,20.35,20.35,122233079020,20.27,20.27,122233079020
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,87,5,-1,-1.14,8028709,2153733,1497000000,8028709,-1.14,372.78,0.54,0.54,700850397,0.54,0.54,700850397
우리기술,032820,22,2270,5,-30,-1.30,7282905,39452980,163055858,7282905,-1.30,18.46,4.47,4.47,16660979225,4.50,4.50,16660979225
동방메디컬,240550,23,11850,2,1040,9.62,7016145,5339701,20586940,7016145,9.62,131.40,34.08,34.08,85088684190,34.88,34.88,85088684190
티웨이항공,091810,24,2770,2,50,1.84,6860244,22352600,215378976,6860244,1.84,30.69,3.19,3.19,19109619465,3.20,3.20,19109619465
TIGER 2차전지소재Fn,462010,25,4295,2,225,5.53,6796763,4262797,110200000,6796763,5.53,159.44,6.17,6.17,28858131660,6.10,6.10,28858131660
소룩스,290690,26,3100,5,-75,-2.36,6410898,44833984,48498743,6410898,-2.36,14.30,13.22,13.22,20188438385,13.43,13.43,20188438385
심텍,222800,27,20500,2,1600,8.47,5772757,2271620,31854143,5772757,8.47,254.13,18.12,18.12,122196781630,18.71,18.71,122196781630
TS인베스트먼트,246690,28,1349,2,109,8.79,5720804,15964141,41477862,5720804,8.79,35.84,13.79,13.79,7577303714,13.54,13.54,7577303714
한화오션,042660,29,79900,2,2300,2.96,5327783,4520559,306413394,5327783,2.96,117.86,1.74,1.74,418153999400,1.71,1.71,418153999400
엣지파운드리,105550,30,4905,2,275,5.94,5205370,14165386,63333635,5205370,5.94,36.75,8.22,8.22,25679396425,8.27,8.27,25679396425
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 2070 5 -105 -4.83 132465201 102387304 570300000 132465201 -4.83 129.38 23.23 23.23 279032859905 23.64 23.64 279032859905
3 휴림로봇 090710 2 2830 2 45 1.62 31455911 90793504 109623165 31455911 1.62 34.65 28.69 28.69 91066241130 29.35 29.35 91066241130
4 LS네트웍스 000680 3 5120 2 770 17.70 19144414 10336310 78803016 19144414 17.70 185.22 24.29 24.29 98989073815 24.53 24.53 98989073815
5 클리노믹스 352770 4 462 2 92 24.86 17863024 15911038 38886113 17863024 24.86 112.27 45.94 45.94 7907563535 44.02 44.02 7907563535
6 KODEX 2차전지산업레버리지 462330 5 1371 2 105 8.29 16780108 9138183 155900000 16780108 8.29 183.63 10.76 10.76 22543584099 10.55 10.55 22543584099
7 KODEX 인버스 114800 6 4310 5 -105 -2.38 16751209 18422060 129300000 16751209 -2.38 90.93 12.96 12.96 72811955880 13.07 13.07 72811955880
8 KODEX 레버리지 122630 7 17100 2 750 4.59 16378440 16089954 137800000 16378440 4.59 101.79 11.89 11.89 275919097975 11.71 11.71 275919097975
9 삼성전자 005930 8 58500 2 1600 2.81 16320180 22131008 5969782550 16320180 2.81 73.74 0.27 0.27 948638270700 0.27 0.27 948638270700
10 KODEX 코스닥150선물인버스 251340 9 3555 5 -35 -0.97 15711053 15590721 73700000 15711053 -0.97 100.77 21.32 21.32 56149171030 21.43 21.43 56149171030
11 KODEX 코스닥150레버리지 233740 10 8980 2 155 1.76 15359824 20755164 207600000 15359824 1.76 74.00 7.40 7.40 136844429705 7.34 7.34 136844429705
12 피아이이 452450 11 13760 2 990 7.75 14613014 26140408 35826000 14613014 7.75 55.90 40.79 40.79 202888994730 41.16 41.16 202888994730
13 포스코DX 022100 12 25050 2 5360 27.22 13219151 452869 152034729 13219151 27.22 2918.98 8.69 8.69 318250193650 8.36 8.36 318250193650
14 두산에너빌리티 034020 13 30350 2 50 0.17 13045700 35485392 640561146 13045700 0.17 36.76 2.04 2.04 394048374250 2.03 2.03 394048374250
15 아이에스티이 212710 14 21000 2 3180 17.85 11281485 3664308 8999478 11281485 17.85 307.87 125.36 125.36 223665404670 118.35 118.35 223665404670
16 한빛레이저 452190 15 6650 2 570 9.38 11162716 1702500 23162757 11162716 9.38 655.67 48.19 48.19 73346591670 47.62 47.62 73346591670
17 삼성중공업 010140 16 13460 2 530 4.10 10201885 10215821 880000000 10201885 4.10 99.86 1.16 1.16 134950953800 1.14 1.14 134950953800
18 동국생명과학 303810 17 15280 5 -50 -0.33 9097501 26981196 15992070 9097501 -0.33 33.72 56.89 56.89 141476672410 57.90 57.90 141476672410
19 DXVX 180400 18 1902 2 30 1.60 8930738 9892502 49219432 8930738 1.60 90.28 18.14 18.14 17783913555 19.00 19.00 17783913555
20 오름테라퓨틱 475830 19 36750 3 0 0.00 8634402 10025997 20929118 8634402 0.00 86.12 41.26 41.26 325832160450 42.36 42.36 325832160450
21 포스코엠텍 009520 20 14480 2 2330 19.18 8474689 197643 41642703 8474689 19.18 4287.88 20.35 20.35 122233079020 20.27 20.27 122233079020
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 87 5 -1 -1.14 8028709 2153733 1497000000 8028709 -1.14 372.78 0.54 0.54 700850397 0.54 0.54 700850397
23 우리기술 032820 22 2270 5 -30 -1.30 7282905 39452980 163055858 7282905 -1.30 18.46 4.47 4.47 16660979225 4.50 4.50 16660979225
24 동방메디컬 240550 23 11850 2 1040 9.62 7016145 5339701 20586940 7016145 9.62 131.40 34.08 34.08 85088684190 34.88 34.88 85088684190
25 티웨이항공 091810 24 2770 2 50 1.84 6860244 22352600 215378976 6860244 1.84 30.69 3.19 3.19 19109619465 3.20 3.20 19109619465
26 TIGER 2차전지소재Fn 462010 25 4295 2 225 5.53 6796763 4262797 110200000 6796763 5.53 159.44 6.17 6.17 28858131660 6.10 6.10 28858131660
27 소룩스 290690 26 3100 5 -75 -2.36 6410898 44833984 48498743 6410898 -2.36 14.30 13.22 13.22 20188438385 13.43 13.43 20188438385
28 심텍 222800 27 20500 2 1600 8.47 5772757 2271620 31854143 5772757 8.47 254.13 18.12 18.12 122196781630 18.71 18.71 122196781630
29 TS인베스트먼트 246690 28 1349 2 109 8.79 5720804 15964141 41477862 5720804 8.79 35.84 13.79 13.79 7577303714 13.54 13.54 7577303714
30 한화오션 042660 29 79900 2 2300 2.96 5327783 4520559 306413394 5327783 2.96 117.86 1.74 1.74 418153999400 1.71 1.71 418153999400
31 엣지파운드리 105550 30 4905 2 275 5.94 5205370 14165386 63333635 5205370 5.94 36.75 8.22 8.22 25679396425 8.27 8.27 25679396425

31
top30/20250219/top30-av-20250219-122001.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,252670,1,2070,5,-105,-4.83,132722630,102387304,570300000,132722630,-4.83,129.63,23.27,23.27,279566520605,23.68,23.68,279566520605
휴림로봇,090710,2,2835,2,50,1.80,31662450,90793504,109623165,31662450,1.80,34.87,28.88,28.88,91652378325,29.49,29.49,91652378325
LS네트웍스,000680,3,5080,2,730,16.78,19377429,10336310,78803016,19377429,16.78,187.47,24.59,24.59,100176816135,25.02,25.02,100176816135
클리노믹스,352770,4,459,2,89,24.05,18034707,15911038,38886113,18034707,24.05,113.35,46.38,46.38,7986183017,44.74,44.74,7986183017
KODEX 2차전지산업레버리지,462330,5,1377,2,111,8.77,16948270,9138183,155900000,16948270,8.77,185.47,10.87,10.87,22774585257,10.61,10.61,22774585257
KODEX 인버스,114800,6,4310,5,-105,-2.38,16898337,18422060,129300000,16898337,-2.38,91.73,13.07,13.07,73446449240,13.18,13.18,73446449240
KODEX 레버리지,122630,7,17095,2,745,4.56,16700384,16089954,137800000,16700384,4.56,103.79,12.12,12.12,281424755985,11.95,11.95,281424755985
삼성전자,005930,8,58600,2,1700,2.99,16526182,22131008,5969782550,16526182,2.99,74.67,0.28,0.28,960704658600,0.27,0.27,960704658600
KODEX 코스닥150선물인버스,251340,9,3555,5,-35,-0.97,15945223,15590721,73700000,15945223,-0.97,102.27,21.64,21.64,56981650630,21.75,21.75,56981650630
KODEX 코스닥150레버리지,233740,10,8995,2,170,1.93,15545421,20755164,207600000,15545421,1.93,74.90,7.49,7.49,138512453690,7.42,7.42,138512453690
피아이이,452450,11,13820,2,1050,8.22,14696910,26140408,35826000,14696910,8.22,56.22,41.02,41.02,204048093530,41.21,41.21,204048093530
두산에너빌리티,034020,12,30200,5,-100,-0.33,13410224,35485392,640561146,13410224,-0.33,37.79,2.09,2.09,405085700550,2.09,2.09,405085700550
포스코DX,022100,13,25000,2,5310,26.97,13272004,452869,152034729,13272004,26.97,2930.65,8.73,8.73,319572766600,8.41,8.41,319572766600
아이에스티이,212710,14,21800,2,3980,22.33,12484478,3664308,8999478,12484478,22.33,340.70,138.72,138.72,249416548570,127.13,127.13,249416548570
한빛레이저,452190,15,6550,2,470,7.73,11651185,1702500,23162757,11651185,7.73,684.36,50.30,50.30,76560094480,50.46,50.46,76560094480
삼성중공업,010140,16,13440,2,510,3.94,10495279,10215821,880000000,10495279,3.94,102.74,1.19,1.19,138893694060,1.17,1.17,138893694060
동국생명과학,303810,17,15240,5,-90,-0.59,9163179,26981196,15992070,9163179,-0.59,33.96,57.30,57.30,142478607110,58.46,58.46,142478607110
DXVX,180400,18,1942,2,70,3.74,9122405,9892502,49219432,9122405,3.74,92.22,18.53,18.53,18151991344,18.99,18.99,18151991344
오름테라퓨틱,475830,19,36600,5,-150,-0.41,8689739,10025997,20929118,8689739,-0.41,86.67,41.52,41.52,327858266100,42.80,42.80,327858266100
포스코엠텍,009520,20,14470,2,2320,19.09,8534534,197643,41642703,8534534,19.09,4318.16,20.49,20.49,123099046550,20.43,20.43,123099046550
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,88,3,0,0.00,8028984,2153733,1497000000,8028984,0.00,372.79,0.54,0.54,700874573,0.53,0.53,700874573
우리기술,032820,22,2260,5,-40,-1.74,7341660,39452980,163055858,7341660,-1.74,18.61,4.50,4.50,16794113715,4.56,4.56,16794113715
TS인베스트먼트,246690,23,1312,2,72,5.81,7199425,15964141,41477862,7199425,5.81,45.10,17.36,17.36,9528014974,17.51,17.51,9528014974
동방메디컬,240550,24,12000,2,1190,11.01,7130028,5339701,20586940,7130028,11.01,133.53,34.63,34.63,86443797820,34.99,34.99,86443797820
티웨이항공,091810,25,2775,2,55,2.02,6898362,22352600,215378976,6898362,2.02,30.86,3.20,3.20,19215223245,3.21,3.21,19215223245
TIGER 2차전지소재Fn,462010,26,4320,2,250,6.14,6879489,4262797,110200000,6879489,6.14,161.38,6.24,6.24,29214582745,6.14,6.14,29214582745
소룩스,290690,27,3105,5,-70,-2.20,6446713,44833984,48498743,6446713,-2.20,14.38,13.29,13.29,20299471095,13.48,13.48,20299471095
심텍,222800,28,20400,2,1500,7.94,5807339,2271620,31854143,5807339,7.94,255.65,18.23,18.23,122906964530,18.91,18.91,122906964530
한화오션,042660,29,79700,2,2100,2.71,5375965,4520559,306413394,5375965,2.71,118.92,1.75,1.75,421999955400,1.73,1.73,421999955400
엣지파운드리,105550,30,4860,2,230,4.97,5351447,14165386,63333635,5351447,4.97,37.78,8.45,8.45,26392802360,8.57,8.57,26392802360
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 2070 5 -105 -4.83 132722630 102387304 570300000 132722630 -4.83 129.63 23.27 23.27 279566520605 23.68 23.68 279566520605
3 휴림로봇 090710 2 2835 2 50 1.80 31662450 90793504 109623165 31662450 1.80 34.87 28.88 28.88 91652378325 29.49 29.49 91652378325
4 LS네트웍스 000680 3 5080 2 730 16.78 19377429 10336310 78803016 19377429 16.78 187.47 24.59 24.59 100176816135 25.02 25.02 100176816135
5 클리노믹스 352770 4 459 2 89 24.05 18034707 15911038 38886113 18034707 24.05 113.35 46.38 46.38 7986183017 44.74 44.74 7986183017
6 KODEX 2차전지산업레버리지 462330 5 1377 2 111 8.77 16948270 9138183 155900000 16948270 8.77 185.47 10.87 10.87 22774585257 10.61 10.61 22774585257
7 KODEX 인버스 114800 6 4310 5 -105 -2.38 16898337 18422060 129300000 16898337 -2.38 91.73 13.07 13.07 73446449240 13.18 13.18 73446449240
8 KODEX 레버리지 122630 7 17095 2 745 4.56 16700384 16089954 137800000 16700384 4.56 103.79 12.12 12.12 281424755985 11.95 11.95 281424755985
9 삼성전자 005930 8 58600 2 1700 2.99 16526182 22131008 5969782550 16526182 2.99 74.67 0.28 0.28 960704658600 0.27 0.27 960704658600
10 KODEX 코스닥150선물인버스 251340 9 3555 5 -35 -0.97 15945223 15590721 73700000 15945223 -0.97 102.27 21.64 21.64 56981650630 21.75 21.75 56981650630
11 KODEX 코스닥150레버리지 233740 10 8995 2 170 1.93 15545421 20755164 207600000 15545421 1.93 74.90 7.49 7.49 138512453690 7.42 7.42 138512453690
12 피아이이 452450 11 13820 2 1050 8.22 14696910 26140408 35826000 14696910 8.22 56.22 41.02 41.02 204048093530 41.21 41.21 204048093530
13 두산에너빌리티 034020 12 30200 5 -100 -0.33 13410224 35485392 640561146 13410224 -0.33 37.79 2.09 2.09 405085700550 2.09 2.09 405085700550
14 포스코DX 022100 13 25000 2 5310 26.97 13272004 452869 152034729 13272004 26.97 2930.65 8.73 8.73 319572766600 8.41 8.41 319572766600
15 아이에스티이 212710 14 21800 2 3980 22.33 12484478 3664308 8999478 12484478 22.33 340.70 138.72 138.72 249416548570 127.13 127.13 249416548570
16 한빛레이저 452190 15 6550 2 470 7.73 11651185 1702500 23162757 11651185 7.73 684.36 50.30 50.30 76560094480 50.46 50.46 76560094480
17 삼성중공업 010140 16 13440 2 510 3.94 10495279 10215821 880000000 10495279 3.94 102.74 1.19 1.19 138893694060 1.17 1.17 138893694060
18 동국생명과학 303810 17 15240 5 -90 -0.59 9163179 26981196 15992070 9163179 -0.59 33.96 57.30 57.30 142478607110 58.46 58.46 142478607110
19 DXVX 180400 18 1942 2 70 3.74 9122405 9892502 49219432 9122405 3.74 92.22 18.53 18.53 18151991344 18.99 18.99 18151991344
20 오름테라퓨틱 475830 19 36600 5 -150 -0.41 8689739 10025997 20929118 8689739 -0.41 86.67 41.52 41.52 327858266100 42.80 42.80 327858266100
21 포스코엠텍 009520 20 14470 2 2320 19.09 8534534 197643 41642703 8534534 19.09 4318.16 20.49 20.49 123099046550 20.43 20.43 123099046550
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 88 3 0 0.00 8028984 2153733 1497000000 8028984 0.00 372.79 0.54 0.54 700874573 0.53 0.53 700874573
23 우리기술 032820 22 2260 5 -40 -1.74 7341660 39452980 163055858 7341660 -1.74 18.61 4.50 4.50 16794113715 4.56 4.56 16794113715
24 TS인베스트먼트 246690 23 1312 2 72 5.81 7199425 15964141 41477862 7199425 5.81 45.10 17.36 17.36 9528014974 17.51 17.51 9528014974
25 동방메디컬 240550 24 12000 2 1190 11.01 7130028 5339701 20586940 7130028 11.01 133.53 34.63 34.63 86443797820 34.99 34.99 86443797820
26 티웨이항공 091810 25 2775 2 55 2.02 6898362 22352600 215378976 6898362 2.02 30.86 3.20 3.20 19215223245 3.21 3.21 19215223245
27 TIGER 2차전지소재Fn 462010 26 4320 2 250 6.14 6879489 4262797 110200000 6879489 6.14 161.38 6.24 6.24 29214582745 6.14 6.14 29214582745
28 소룩스 290690 27 3105 5 -70 -2.20 6446713 44833984 48498743 6446713 -2.20 14.38 13.29 13.29 20299471095 13.48 13.48 20299471095
29 심텍 222800 28 20400 2 1500 7.94 5807339 2271620 31854143 5807339 7.94 255.65 18.23 18.23 122906964530 18.91 18.91 122906964530
30 한화오션 042660 29 79700 2 2100 2.71 5375965 4520559 306413394 5375965 2.71 118.92 1.75 1.75 421999955400 1.73 1.73 421999955400
31 엣지파운드리 105550 30 4860 2 230 4.97 5351447 14165386 63333635 5351447 4.97 37.78 8.45 8.45 26392802360 8.57 8.57 26392802360

31
top30/20250219/top30-av-20250219-123000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2075,5,-100,-4.60,137980972,102387304,570300000,137980972,-4.60,134.76,24.19,24.19,290452486690,24.54,24.54,290452486690
휴림로봇,090710,2,2825,2,40,1.44,31768533,90793504,109623165,31768533,1.44,34.99,28.98,28.98,91952450415,29.69,29.69,91952450415
LS네트웍스,000680,3,5070,2,720,16.55,19602609,10336310,78803016,19602609,16.55,189.65,24.88,24.88,101320250145,25.36,25.36,101320250145
클리노믹스,352770,4,468,2,98,26.49,18426395,15911038,38886113,18426395,26.49,115.81,47.39,47.39,8167434588,44.88,44.88,8167434588
KODEX 인버스,114800,5,4315,5,-100,-2.27,17220314,18422060,129300000,17220314,-2.27,93.48,13.32,13.32,74834582130,13.41,13.41,74834582130
KODEX 2차전지산업레버리지,462330,6,1378,2,112,8.85,17202175,9138183,155900000,17202175,8.85,188.25,11.03,11.03,23124477623,10.76,10.76,23124477623
KODEX 레버리지,122630,7,17095,2,745,4.56,16976691,16089954,137800000,16976691,4.56,105.51,12.32,12.32,286152365325,12.15,12.15,286152365325
삼성전자,005930,8,58700,2,1800,3.16,16965216,22131008,5969782550,16965216,3.16,76.66,0.28,0.28,986446487500,0.28,0.28,986446487500
KODEX 코스닥150선물인버스,251340,9,3555,5,-35,-0.97,16305793,15590721,73700000,16305793,-0.97,104.59,22.12,22.12,58262509005,22.24,22.24,58262509005
KODEX 코스닥150레버리지,233740,10,8990,2,165,1.87,15862486,20755164,207600000,15862486,1.87,76.43,7.64,7.64,141364591310,7.57,7.57,141364591310
피아이이,452450,11,13770,2,1000,7.83,14771315,26140408,35826000,14771315,7.83,56.51,41.23,41.23,205073422770,41.57,41.57,205073422770
아이에스티이,212710,12,22600,2,4780,26.82,13757093,3664308,8999478,13757093,26.82,375.43,152.87,152.87,277455914970,136.42,136.42,277455914970
두산에너빌리티,034020,13,30050,5,-250,-0.83,13558638,35485392,640561146,13558638,-0.83,38.21,2.12,2.12,409558057500,2.13,2.13,409558057500
포스코DX,022100,14,25000,2,5310,26.97,13351144,452869,152034729,13351144,26.97,2948.12,8.78,8.78,321552570900,8.46,8.46,321552570900
한빛레이저,452190,15,6530,2,450,7.40,12098984,1702500,23162757,12098984,7.40,710.66,52.23,52.23,79477077080,52.55,52.55,79477077080
삼성중공업,010140,16,13480,2,550,4.25,10956700,10215821,880000000,10956700,4.25,107.25,1.25,1.25,145108623410,1.22,1.22,145108623410
DXVX,180400,17,1917,2,45,2.40,9520022,9892502,49219432,9520022,2.40,96.23,19.34,19.34,18920640057,20.05,20.05,18920640057
동국생명과학,303810,18,15210,5,-120,-0.78,9213676,26981196,15992070,9213676,-0.78,34.15,57.61,57.61,143246799350,58.89,58.89,143246799350
오름테라퓨틱,475830,19,36800,2,50,0.14,8732543,10025997,20929118,8732543,0.14,87.10,41.72,41.72,329423551300,42.77,42.77,329423551300
포스코엠텍,009520,20,14450,2,2300,18.93,8600246,197643,41642703,8600246,18.93,4351.40,20.65,20.65,124047985660,20.61,20.61,124047985660
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,88,3,0,0.00,8029274,2153733,1497000000,8029274,0.00,372.81,0.54,0.54,700900093,0.53,0.53,700900093
TS인베스트먼트,246690,22,1282,2,42,3.39,7967033,15964141,41477862,7967033,3.39,49.91,19.21,19.21,10528472053,19.80,19.80,10528472053
우리기술,032820,23,2255,5,-45,-1.96,7436285,39452980,163055858,7436285,-1.96,18.85,4.56,4.56,17007837815,4.63,4.63,17007837815
동방메디컬,240550,24,12150,2,1340,12.40,7420255,5339701,20586940,7420255,12.40,138.96,36.04,36.04,89931770110,35.95,35.95,89931770110
티웨이항공,091810,25,2770,2,50,1.84,6981261,22352600,215378976,6981261,1.84,31.23,3.24,3.24,19444694500,3.26,3.26,19444694500
TIGER 2차전지소재Fn,462010,26,4325,2,255,6.27,6960188,4262797,110200000,6960188,6.27,163.28,6.32,6.32,29563173360,6.20,6.20,29563173360
소룩스,290690,27,3045,5,-130,-4.09,6799071,44833984,48498743,6799071,-4.09,15.16,14.02,14.02,21377657470,14.48,14.48,21377657470
심텍,222800,28,20450,2,1550,8.20,5819687,2271620,31854143,5819687,8.20,256.19,18.27,18.27,123159103830,18.91,18.91,123159103830
엣지파운드리,105550,29,4860,2,230,4.97,5446819,14165386,63333635,5446819,4.97,38.45,8.60,8.60,26853964165,8.72,8.72,26853964165
한화오션,042660,30,79900,2,2300,2.96,5424193,4520559,306413394,5424193,2.96,119.99,1.77,1.77,425849058900,1.74,1.74,425849058900
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 2075 5 -100 -4.60 137980972 102387304 570300000 137980972 -4.60 134.76 24.19 24.19 290452486690 24.54 24.54 290452486690
3 휴림로봇 090710 2 2825 2 40 1.44 31768533 90793504 109623165 31768533 1.44 34.99 28.98 28.98 91952450415 29.69 29.69 91952450415
4 LS네트웍스 000680 3 5070 2 720 16.55 19602609 10336310 78803016 19602609 16.55 189.65 24.88 24.88 101320250145 25.36 25.36 101320250145
5 클리노믹스 352770 4 468 2 98 26.49 18426395 15911038 38886113 18426395 26.49 115.81 47.39 47.39 8167434588 44.88 44.88 8167434588
6 KODEX 인버스 114800 5 4315 5 -100 -2.27 17220314 18422060 129300000 17220314 -2.27 93.48 13.32 13.32 74834582130 13.41 13.41 74834582130
7 KODEX 2차전지산업레버리지 462330 6 1378 2 112 8.85 17202175 9138183 155900000 17202175 8.85 188.25 11.03 11.03 23124477623 10.76 10.76 23124477623
8 KODEX 레버리지 122630 7 17095 2 745 4.56 16976691 16089954 137800000 16976691 4.56 105.51 12.32 12.32 286152365325 12.15 12.15 286152365325
9 삼성전자 005930 8 58700 2 1800 3.16 16965216 22131008 5969782550 16965216 3.16 76.66 0.28 0.28 986446487500 0.28 0.28 986446487500
10 KODEX 코스닥150선물인버스 251340 9 3555 5 -35 -0.97 16305793 15590721 73700000 16305793 -0.97 104.59 22.12 22.12 58262509005 22.24 22.24 58262509005
11 KODEX 코스닥150레버리지 233740 10 8990 2 165 1.87 15862486 20755164 207600000 15862486 1.87 76.43 7.64 7.64 141364591310 7.57 7.57 141364591310
12 피아이이 452450 11 13770 2 1000 7.83 14771315 26140408 35826000 14771315 7.83 56.51 41.23 41.23 205073422770 41.57 41.57 205073422770
13 아이에스티이 212710 12 22600 2 4780 26.82 13757093 3664308 8999478 13757093 26.82 375.43 152.87 152.87 277455914970 136.42 136.42 277455914970
14 두산에너빌리티 034020 13 30050 5 -250 -0.83 13558638 35485392 640561146 13558638 -0.83 38.21 2.12 2.12 409558057500 2.13 2.13 409558057500
15 포스코DX 022100 14 25000 2 5310 26.97 13351144 452869 152034729 13351144 26.97 2948.12 8.78 8.78 321552570900 8.46 8.46 321552570900
16 한빛레이저 452190 15 6530 2 450 7.40 12098984 1702500 23162757 12098984 7.40 710.66 52.23 52.23 79477077080 52.55 52.55 79477077080
17 삼성중공업 010140 16 13480 2 550 4.25 10956700 10215821 880000000 10956700 4.25 107.25 1.25 1.25 145108623410 1.22 1.22 145108623410
18 DXVX 180400 17 1917 2 45 2.40 9520022 9892502 49219432 9520022 2.40 96.23 19.34 19.34 18920640057 20.05 20.05 18920640057
19 동국생명과학 303810 18 15210 5 -120 -0.78 9213676 26981196 15992070 9213676 -0.78 34.15 57.61 57.61 143246799350 58.89 58.89 143246799350
20 오름테라퓨틱 475830 19 36800 2 50 0.14 8732543 10025997 20929118 8732543 0.14 87.10 41.72 41.72 329423551300 42.77 42.77 329423551300
21 포스코엠텍 009520 20 14450 2 2300 18.93 8600246 197643 41642703 8600246 18.93 4351.40 20.65 20.65 124047985660 20.61 20.61 124047985660
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 88 3 0 0.00 8029274 2153733 1497000000 8029274 0.00 372.81 0.54 0.54 700900093 0.53 0.53 700900093
23 TS인베스트먼트 246690 22 1282 2 42 3.39 7967033 15964141 41477862 7967033 3.39 49.91 19.21 19.21 10528472053 19.80 19.80 10528472053
24 우리기술 032820 23 2255 5 -45 -1.96 7436285 39452980 163055858 7436285 -1.96 18.85 4.56 4.56 17007837815 4.63 4.63 17007837815
25 동방메디컬 240550 24 12150 2 1340 12.40 7420255 5339701 20586940 7420255 12.40 138.96 36.04 36.04 89931770110 35.95 35.95 89931770110
26 티웨이항공 091810 25 2770 2 50 1.84 6981261 22352600 215378976 6981261 1.84 31.23 3.24 3.24 19444694500 3.26 3.26 19444694500
27 TIGER 2차전지소재Fn 462010 26 4325 2 255 6.27 6960188 4262797 110200000 6960188 6.27 163.28 6.32 6.32 29563173360 6.20 6.20 29563173360
28 소룩스 290690 27 3045 5 -130 -4.09 6799071 44833984 48498743 6799071 -4.09 15.16 14.02 14.02 21377657470 14.48 14.48 21377657470
29 심텍 222800 28 20450 2 1550 8.20 5819687 2271620 31854143 5819687 8.20 256.19 18.27 18.27 123159103830 18.91 18.91 123159103830
30 엣지파운드리 105550 29 4860 2 230 4.97 5446819 14165386 63333635 5446819 4.97 38.45 8.60 8.60 26853964165 8.72 8.72 26853964165
31 한화오션 042660 30 79900 2 2300 2.96 5424193 4520559 306413394 5424193 2.96 119.99 1.77 1.77 425849058900 1.74 1.74 425849058900

31
top30/20250219/top30-av-20250219-124000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2070,5,-105,-4.83,140862668,102387304,570300000,140862668,-4.83,137.58,24.70,24.70,296419651675,25.11,25.11,296419651675
휴림로봇,090710,2,2830,2,45,1.62,31918332,90793504,109623165,31918332,1.62,35.15,29.12,29.12,92376222285,29.78,29.78,92376222285
LS네트웍스,000680,3,5040,2,690,15.86,19845231,10336310,78803016,19845231,15.86,192.00,25.18,25.18,102542437535,25.82,25.82,102542437535
클리노믹스,352770,4,465,2,95,25.68,18906215,15911038,38886113,18906215,25.68,118.82,48.62,48.62,8392340344,46.41,46.41,8392340344
KODEX 인버스,114800,5,4310,5,-105,-2.38,17909625,18422060,129300000,17909625,-2.38,97.22,13.85,13.85,77805576180,13.96,13.96,77805576180
삼성전자,005930,6,58700,2,1800,3.16,17544365,22131008,5969782550,17544365,3.16,79.28,0.29,0.29,1020435385000,0.29,0.29,1020435385000
KODEX 2차전지산업레버리지,462330,7,1369,2,103,8.14,17463595,9138183,155900000,17463595,8.14,191.11,11.20,11.20,23483118819,11.00,11.00,23483118819
KODEX 레버리지,122630,8,17135,2,785,4.80,17304523,16089954,137800000,17304523,4.80,107.55,12.56,12.56,291762355445,12.36,12.36,291762355445
KODEX 코스닥150선물인버스,251340,9,3560,5,-30,-0.84,16527776,15590721,73700000,16527776,-0.84,106.01,22.43,22.43,59051649310,22.51,22.51,59051649310
KODEX 코스닥150레버리지,233740,10,8970,2,145,1.64,16007375,20755164,207600000,16007375,1.64,77.12,7.71,7.71,142665873055,7.66,7.66,142665873055
아이에스티이,212710,11,22550,2,4730,26.54,15418906,3664308,8999478,15418906,26.54,420.79,171.33,171.33,315509500770,155.47,155.47,315509500770
피아이이,452450,12,13740,2,970,7.60,14879324,26140408,35826000,14879324,7.60,56.92,41.53,41.53,206559048470,41.96,41.96,206559048470
삼성중공업,010140,13,13780,2,850,6.57,14019267,10215821,880000000,14019267,6.57,137.23,1.59,1.59,186795365700,1.54,1.54,186795365700
두산에너빌리티,034020,14,30150,5,-150,-0.50,13722390,35485392,640561146,13722390,-0.50,38.67,2.14,2.14,414485602850,2.15,2.15,414485602850
포스코DX,022100,15,25050,2,5360,27.22,13496266,452869,152034729,13496266,27.22,2980.17,8.88,8.88,325175415050,8.54,8.54,325175415050
한빛레이저,452190,16,6560,2,480,7.89,12345202,1702500,23162757,12345202,7.89,725.12,53.30,53.30,81093265040,53.37,53.37,81093265040
DXVX,180400,17,1923,2,51,2.72,9571186,9892502,49219432,9571186,2.72,96.75,19.45,19.45,19018775996,20.09,20.09,19018775996
동국생명과학,303810,18,15220,5,-110,-0.72,9273765,26981196,15992070,9273765,-0.72,34.37,57.99,57.99,144163898260,59.23,59.23,144163898260
오름테라퓨틱,475830,19,36750,3,0,0.00,8771960,10025997,20929118,8771960,0.00,87.49,41.91,41.91,330874803150,43.02,43.02,330874803150
포스코엠텍,009520,20,14290,2,2140,17.61,8732114,197643,41642703,8732114,17.61,4418.12,20.97,20.97,125934513870,21.16,21.16,125934513870
TS인베스트먼트,246690,21,1297,2,57,4.60,8424571,15964141,41477862,8424571,4.60,52.77,20.31,20.31,11119448408,20.67,20.67,11119448408
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,88,3,0,0.00,8030865,2153733,1497000000,8030865,0.00,372.88,0.54,0.54,701039714,0.53,0.53,701039714
동방메디컬,240550,23,12070,2,1260,11.66,7859948,5339701,20586940,7859948,11.66,147.20,38.18,38.18,95263917870,38.34,38.34,95263917870
우리기술,032820,24,2265,5,-35,-1.52,7480212,39452980,163055858,7480212,-1.52,18.96,4.59,4.59,17107036590,4.63,4.63,17107036590
TIGER 2차전지소재Fn,462010,25,4300,2,230,5.65,7092988,4262797,110200000,7092988,5.65,166.39,6.44,6.44,30135364430,6.36,6.36,30135364430
티웨이항공,091810,26,2765,2,45,1.65,7041400,22352600,215378976,7041400,1.65,31.50,3.27,3.27,19611110065,3.29,3.29,19611110065
소룩스,290690,27,3050,5,-125,-3.94,6867307,44833984,48498743,6867307,-3.94,15.32,14.16,14.16,21585944225,14.59,14.59,21585944225
심텍,222800,28,20550,2,1650,8.73,5858402,2271620,31854143,5858402,8.73,257.90,18.39,18.39,123953782380,18.94,18.94,123953782380
토마토시스템,393210,29,6440,2,420,6.98,5806812,2302022,15614544,5806812,6.98,252.25,37.19,37.19,36697113390,36.49,36.49,36697113390
한화오션,042660,30,80400,2,2800,3.61,5679794,4520559,306413394,5679794,3.61,125.64,1.85,1.85,446348206900,1.81,1.81,446348206900
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 2070 5 -105 -4.83 140862668 102387304 570300000 140862668 -4.83 137.58 24.70 24.70 296419651675 25.11 25.11 296419651675
3 휴림로봇 090710 2 2830 2 45 1.62 31918332 90793504 109623165 31918332 1.62 35.15 29.12 29.12 92376222285 29.78 29.78 92376222285
4 LS네트웍스 000680 3 5040 2 690 15.86 19845231 10336310 78803016 19845231 15.86 192.00 25.18 25.18 102542437535 25.82 25.82 102542437535
5 클리노믹스 352770 4 465 2 95 25.68 18906215 15911038 38886113 18906215 25.68 118.82 48.62 48.62 8392340344 46.41 46.41 8392340344
6 KODEX 인버스 114800 5 4310 5 -105 -2.38 17909625 18422060 129300000 17909625 -2.38 97.22 13.85 13.85 77805576180 13.96 13.96 77805576180
7 삼성전자 005930 6 58700 2 1800 3.16 17544365 22131008 5969782550 17544365 3.16 79.28 0.29 0.29 1020435385000 0.29 0.29 1020435385000
8 KODEX 2차전지산업레버리지 462330 7 1369 2 103 8.14 17463595 9138183 155900000 17463595 8.14 191.11 11.20 11.20 23483118819 11.00 11.00 23483118819
9 KODEX 레버리지 122630 8 17135 2 785 4.80 17304523 16089954 137800000 17304523 4.80 107.55 12.56 12.56 291762355445 12.36 12.36 291762355445
10 KODEX 코스닥150선물인버스 251340 9 3560 5 -30 -0.84 16527776 15590721 73700000 16527776 -0.84 106.01 22.43 22.43 59051649310 22.51 22.51 59051649310
11 KODEX 코스닥150레버리지 233740 10 8970 2 145 1.64 16007375 20755164 207600000 16007375 1.64 77.12 7.71 7.71 142665873055 7.66 7.66 142665873055
12 아이에스티이 212710 11 22550 2 4730 26.54 15418906 3664308 8999478 15418906 26.54 420.79 171.33 171.33 315509500770 155.47 155.47 315509500770
13 피아이이 452450 12 13740 2 970 7.60 14879324 26140408 35826000 14879324 7.60 56.92 41.53 41.53 206559048470 41.96 41.96 206559048470
14 삼성중공업 010140 13 13780 2 850 6.57 14019267 10215821 880000000 14019267 6.57 137.23 1.59 1.59 186795365700 1.54 1.54 186795365700
15 두산에너빌리티 034020 14 30150 5 -150 -0.50 13722390 35485392 640561146 13722390 -0.50 38.67 2.14 2.14 414485602850 2.15 2.15 414485602850
16 포스코DX 022100 15 25050 2 5360 27.22 13496266 452869 152034729 13496266 27.22 2980.17 8.88 8.88 325175415050 8.54 8.54 325175415050
17 한빛레이저 452190 16 6560 2 480 7.89 12345202 1702500 23162757 12345202 7.89 725.12 53.30 53.30 81093265040 53.37 53.37 81093265040
18 DXVX 180400 17 1923 2 51 2.72 9571186 9892502 49219432 9571186 2.72 96.75 19.45 19.45 19018775996 20.09 20.09 19018775996
19 동국생명과학 303810 18 15220 5 -110 -0.72 9273765 26981196 15992070 9273765 -0.72 34.37 57.99 57.99 144163898260 59.23 59.23 144163898260
20 오름테라퓨틱 475830 19 36750 3 0 0.00 8771960 10025997 20929118 8771960 0.00 87.49 41.91 41.91 330874803150 43.02 43.02 330874803150
21 포스코엠텍 009520 20 14290 2 2140 17.61 8732114 197643 41642703 8732114 17.61 4418.12 20.97 20.97 125934513870 21.16 21.16 125934513870
22 TS인베스트먼트 246690 21 1297 2 57 4.60 8424571 15964141 41477862 8424571 4.60 52.77 20.31 20.31 11119448408 20.67 20.67 11119448408
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 88 3 0 0.00 8030865 2153733 1497000000 8030865 0.00 372.88 0.54 0.54 701039714 0.53 0.53 701039714
24 동방메디컬 240550 23 12070 2 1260 11.66 7859948 5339701 20586940 7859948 11.66 147.20 38.18 38.18 95263917870 38.34 38.34 95263917870
25 우리기술 032820 24 2265 5 -35 -1.52 7480212 39452980 163055858 7480212 -1.52 18.96 4.59 4.59 17107036590 4.63 4.63 17107036590
26 TIGER 2차전지소재Fn 462010 25 4300 2 230 5.65 7092988 4262797 110200000 7092988 5.65 166.39 6.44 6.44 30135364430 6.36 6.36 30135364430
27 티웨이항공 091810 26 2765 2 45 1.65 7041400 22352600 215378976 7041400 1.65 31.50 3.27 3.27 19611110065 3.29 3.29 19611110065
28 소룩스 290690 27 3050 5 -125 -3.94 6867307 44833984 48498743 6867307 -3.94 15.32 14.16 14.16 21585944225 14.59 14.59 21585944225
29 심텍 222800 28 20550 2 1650 8.73 5858402 2271620 31854143 5858402 8.73 257.90 18.39 18.39 123953782380 18.94 18.94 123953782380
30 토마토시스템 393210 29 6440 2 420 6.98 5806812 2302022 15614544 5806812 6.98 252.25 37.19 37.19 36697113390 36.49 36.49 36697113390
31 한화오션 042660 30 80400 2 2800 3.61 5679794 4520559 306413394 5679794 3.61 125.64 1.85 1.85 446348206900 1.81 1.81 446348206900

31
top30/20250219/top30-av-20250219-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2075,5,-100,-4.60,143412275,102387304,570300000,143412275,-4.60,140.07,25.15,25.15,301704435790,25.50,25.50,301704435790
휴림로봇,090710,2,2820,2,35,1.26,32121431,90793504,109623165,32121431,1.26,35.38,29.30,29.30,92948659010,30.07,30.07,92948659010
삼성중공업,010140,3,14260,2,1330,10.29,21356127,10215821,880000000,21356127,10.29,209.05,2.43,2.43,290378683130,2.31,2.31,290378683130
LS네트웍스,000680,4,5030,2,680,15.63,20035046,10336310,78803016,20035046,15.63,193.83,25.42,25.42,103498710115,26.11,26.11,103498710115
클리노믹스,352770,5,461,2,91,24.59,19097485,15911038,38886113,19097485,24.59,120.03,49.11,49.11,8480779150,47.31,47.31,8480779150
KODEX 인버스,114800,6,4320,5,-95,-2.15,18577924,18422060,129300000,18577924,-2.15,100.85,14.37,14.37,80688725235,14.45,14.45,80688725235
삼성전자,005930,7,58700,2,1800,3.16,17979709,22131008,5969782550,17979709,3.16,81.24,0.30,0.30,1045990388900,0.30,0.30,1045990388900
KODEX 2차전지산업레버리지,462330,8,1360,2,94,7.42,17927252,9138183,155900000,17927252,7.42,196.18,11.50,11.50,24114357041,11.37,11.37,24114357041
KODEX 레버리지,122630,9,17085,2,735,4.50,17600550,16089954,137800000,17600550,4.50,109.39,12.77,12.77,296828282945,12.61,12.61,296828282945
KODEX 코스닥150선물인버스,251340,10,3565,5,-25,-0.70,17020633,15590721,73700000,17020633,-0.70,109.17,23.09,23.09,60807821505,23.14,23.14,60807821505
KODEX 코스닥150레버리지,233740,11,8955,2,130,1.47,16351735,20755164,207600000,16351735,1.47,78.78,7.88,7.88,145750381090,7.84,7.84,145750381090
아이에스티이,212710,12,22500,2,4680,26.26,15846530,3664308,8999478,15846530,26.26,432.46,176.08,176.08,325098266720,160.55,160.55,325098266720
피아이이,452450,13,13630,2,860,6.73,15112700,26140408,35826000,15112700,6.73,57.81,42.18,42.18,209742979490,42.95,42.95,209742979490
두산에너빌리티,034020,14,30100,5,-200,-0.66,13901677,35485392,640561146,13901677,-0.66,39.18,2.17,2.17,419882568500,2.18,2.18,419882568500
포스코DX,022100,15,24950,2,5260,26.71,13596995,452869,152034729,13596995,26.71,3002.41,8.94,8.94,327692334700,8.64,8.64,327692334700
한빛레이저,452190,16,6520,2,440,7.24,12792211,1702500,23162757,12792211,7.24,751.38,55.23,55.23,84035174580,55.64,55.64,84035174580
DXVX,180400,17,1913,2,41,2.19,9659805,9892502,49219432,9659805,2.19,97.65,19.63,19.63,19188680600,20.38,20.38,19188680600
동국생명과학,303810,18,15260,5,-70,-0.46,9309285,26981196,15992070,9309285,-0.46,34.50,58.21,58.21,144704621900,59.30,59.30,144704621900
오름테라퓨틱,475830,19,37150,2,400,1.09,8836634,10025997,20929118,8836634,1.09,88.14,42.22,42.22,333271397900,42.86,42.86,333271397900
포스코엠텍,009520,20,14210,2,2060,16.95,8803193,197643,41642703,8803193,16.95,4454.09,21.14,21.14,126946759300,21.45,21.45,126946759300
TS인베스트먼트,246690,21,1306,2,66,5.32,8653555,15964141,41477862,8653555,5.32,54.21,20.86,20.86,11416211941,21.07,21.07,11416211941
동방메디컬,240550,22,11990,2,1180,10.92,8084346,5339701,20586940,8084346,10.92,151.40,39.27,39.27,97976925680,39.69,39.69,97976925680
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,88,3,0,0.00,8031865,2153733,1497000000,8031865,0.00,372.93,0.54,0.54,701127714,0.53,0.53,701127714
우리기술,032820,24,2260,5,-40,-1.74,7519967,39452980,163055858,7519967,-1.74,19.06,4.61,4.61,17196853795,4.67,4.67,17196853795
TIGER 2차전지소재Fn,462010,25,4280,2,210,5.16,7188574,4262797,110200000,7188574,5.16,168.64,6.52,6.52,30545106565,6.48,6.48,30545106565
티웨이항공,091810,26,2760,2,40,1.47,7113909,22352600,215378976,7113909,1.47,31.83,3.30,3.30,19811564340,3.33,3.33,19811564340
소룩스,290690,27,3045,5,-130,-4.09,6950959,44833984,48498743,6950959,-4.09,15.50,14.33,14.33,21841036190,14.79,14.79,21841036190
아남전자,008700,28,1916,2,36,1.91,6386684,36145664,77124820,6386684,1.91,17.67,8.28,8.28,12202714245,8.26,8.26,12202714245
한화오션,042660,29,80300,2,2700,3.48,6096396,4520559,306413394,6096396,3.48,134.86,1.99,1.99,479914259000,1.95,1.95,479914259000
토마토시스템,393210,30,6400,2,380,6.31,6044328,2302022,15614544,6044328,6.31,262.57,38.71,38.71,38212291300,38.24,38.24,38212291300
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 2075 5 -100 -4.60 143412275 102387304 570300000 143412275 -4.60 140.07 25.15 25.15 301704435790 25.50 25.50 301704435790
3 휴림로봇 090710 2 2820 2 35 1.26 32121431 90793504 109623165 32121431 1.26 35.38 29.30 29.30 92948659010 30.07 30.07 92948659010
4 삼성중공업 010140 3 14260 2 1330 10.29 21356127 10215821 880000000 21356127 10.29 209.05 2.43 2.43 290378683130 2.31 2.31 290378683130
5 LS네트웍스 000680 4 5030 2 680 15.63 20035046 10336310 78803016 20035046 15.63 193.83 25.42 25.42 103498710115 26.11 26.11 103498710115
6 클리노믹스 352770 5 461 2 91 24.59 19097485 15911038 38886113 19097485 24.59 120.03 49.11 49.11 8480779150 47.31 47.31 8480779150
7 KODEX 인버스 114800 6 4320 5 -95 -2.15 18577924 18422060 129300000 18577924 -2.15 100.85 14.37 14.37 80688725235 14.45 14.45 80688725235
8 삼성전자 005930 7 58700 2 1800 3.16 17979709 22131008 5969782550 17979709 3.16 81.24 0.30 0.30 1045990388900 0.30 0.30 1045990388900
9 KODEX 2차전지산업레버리지 462330 8 1360 2 94 7.42 17927252 9138183 155900000 17927252 7.42 196.18 11.50 11.50 24114357041 11.37 11.37 24114357041
10 KODEX 레버리지 122630 9 17085 2 735 4.50 17600550 16089954 137800000 17600550 4.50 109.39 12.77 12.77 296828282945 12.61 12.61 296828282945
11 KODEX 코스닥150선물인버스 251340 10 3565 5 -25 -0.70 17020633 15590721 73700000 17020633 -0.70 109.17 23.09 23.09 60807821505 23.14 23.14 60807821505
12 KODEX 코스닥150레버리지 233740 11 8955 2 130 1.47 16351735 20755164 207600000 16351735 1.47 78.78 7.88 7.88 145750381090 7.84 7.84 145750381090
13 아이에스티이 212710 12 22500 2 4680 26.26 15846530 3664308 8999478 15846530 26.26 432.46 176.08 176.08 325098266720 160.55 160.55 325098266720
14 피아이이 452450 13 13630 2 860 6.73 15112700 26140408 35826000 15112700 6.73 57.81 42.18 42.18 209742979490 42.95 42.95 209742979490
15 두산에너빌리티 034020 14 30100 5 -200 -0.66 13901677 35485392 640561146 13901677 -0.66 39.18 2.17 2.17 419882568500 2.18 2.18 419882568500
16 포스코DX 022100 15 24950 2 5260 26.71 13596995 452869 152034729 13596995 26.71 3002.41 8.94 8.94 327692334700 8.64 8.64 327692334700
17 한빛레이저 452190 16 6520 2 440 7.24 12792211 1702500 23162757 12792211 7.24 751.38 55.23 55.23 84035174580 55.64 55.64 84035174580
18 DXVX 180400 17 1913 2 41 2.19 9659805 9892502 49219432 9659805 2.19 97.65 19.63 19.63 19188680600 20.38 20.38 19188680600
19 동국생명과학 303810 18 15260 5 -70 -0.46 9309285 26981196 15992070 9309285 -0.46 34.50 58.21 58.21 144704621900 59.30 59.30 144704621900
20 오름테라퓨틱 475830 19 37150 2 400 1.09 8836634 10025997 20929118 8836634 1.09 88.14 42.22 42.22 333271397900 42.86 42.86 333271397900
21 포스코엠텍 009520 20 14210 2 2060 16.95 8803193 197643 41642703 8803193 16.95 4454.09 21.14 21.14 126946759300 21.45 21.45 126946759300
22 TS인베스트먼트 246690 21 1306 2 66 5.32 8653555 15964141 41477862 8653555 5.32 54.21 20.86 20.86 11416211941 21.07 21.07 11416211941
23 동방메디컬 240550 22 11990 2 1180 10.92 8084346 5339701 20586940 8084346 10.92 151.40 39.27 39.27 97976925680 39.69 39.69 97976925680
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 88 3 0 0.00 8031865 2153733 1497000000 8031865 0.00 372.93 0.54 0.54 701127714 0.53 0.53 701127714
25 우리기술 032820 24 2260 5 -40 -1.74 7519967 39452980 163055858 7519967 -1.74 19.06 4.61 4.61 17196853795 4.67 4.67 17196853795
26 TIGER 2차전지소재Fn 462010 25 4280 2 210 5.16 7188574 4262797 110200000 7188574 5.16 168.64 6.52 6.52 30545106565 6.48 6.48 30545106565
27 티웨이항공 091810 26 2760 2 40 1.47 7113909 22352600 215378976 7113909 1.47 31.83 3.30 3.30 19811564340 3.33 3.33 19811564340
28 소룩스 290690 27 3045 5 -130 -4.09 6950959 44833984 48498743 6950959 -4.09 15.50 14.33 14.33 21841036190 14.79 14.79 21841036190
29 아남전자 008700 28 1916 2 36 1.91 6386684 36145664 77124820 6386684 1.91 17.67 8.28 8.28 12202714245 8.26 8.26 12202714245
30 한화오션 042660 29 80300 2 2700 3.48 6096396 4520559 306413394 6096396 3.48 134.86 1.99 1.99 479914259000 1.95 1.95 479914259000
31 토마토시스템 393210 30 6400 2 380 6.31 6044328 2302022 15614544 6044328 6.31 262.57 38.71 38.71 38212291300 38.24 38.24 38212291300

31
top30/20250219/top30-av-20250219-130000.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,252670,1,2080,5,-95,-4.37,149278525,102387304,570300000,149278525,-4.37,145.80,26.18,26.18,313877077465,26.46,26.46,313877077465
휴림로봇,090710,2,2820,2,35,1.26,32302085,90793504,109623165,32302085,1.26,35.58,29.47,29.47,93457790175,30.23,30.23,93457790175
삼성중공업,010140,3,14460,2,1530,11.83,27991197,10215821,880000000,27991197,11.83,274.00,3.18,3.18,386433644050,3.04,3.04,386433644050
LS네트웍스,000680,4,4985,2,635,14.60,20303938,10336310,78803016,20303938,14.60,196.43,25.77,25.77,104848680890,26.69,26.69,104848680890
클리노믹스,352770,5,462,2,92,24.86,19263939,15911038,38886113,19263939,24.86,121.07,49.54,49.54,8557406500,47.63,47.63,8557406500
KODEX 인버스,114800,6,4320,5,-95,-2.15,18826565,18422060,129300000,18826565,-2.15,102.20,14.56,14.56,81761500240,14.64,14.64,81761500240
삼성전자,005930,7,58700,2,1800,3.16,18197503,22131008,5969782550,18197503,3.16,82.23,0.30,0.30,1058769754600,0.30,0.30,1058769754600
KODEX 2차전지산업레버리지,462330,8,1365,2,99,7.82,18016416,9138183,155900000,18016416,7.82,197.16,11.56,11.56,24235696632,11.39,11.39,24235696632
KODEX 레버리지,122630,9,17080,2,730,4.46,17932099,16089954,137800000,17932099,4.46,111.45,13.01,13.01,302494442395,12.85,12.85,302494442395
KODEX 코스닥150선물인버스,251340,10,3560,5,-30,-0.84,17194236,15590721,73700000,17194236,-0.84,110.29,23.33,23.33,61426037445,23.41,23.41,61426037445
KODEX 코스닥150레버리지,233740,11,8960,2,135,1.53,16576038,20755164,207600000,16576038,1.53,79.86,7.98,7.98,147759623985,7.94,7.94,147759623985
아이에스티이,212710,12,22350,2,4530,25.42,16145891,3664308,8999478,16145891,25.42,440.63,179.41,179.41,331772664570,164.95,164.95,331772664570
피아이이,452450,13,13710,2,940,7.36,15219430,26140408,35826000,15219430,7.36,58.22,42.48,42.48,211205213360,43.00,43.00,211205213360
두산에너빌리티,034020,14,30050,5,-250,-0.83,14084064,35485392,640561146,14084064,-0.83,39.69,2.20,2.20,425363434250,2.21,2.21,425363434250
포스코DX,022100,15,25250,2,5560,28.24,13786479,452869,152034729,13786479,28.24,3044.25,9.07,9.07,332454323850,8.66,8.66,332454323850
한빛레이저,452190,16,6440,2,360,5.92,13102832,1702500,23162757,13102832,5.92,769.62,56.57,56.57,86043880070,57.68,57.68,86043880070
DXVX,180400,17,1903,2,31,1.66,9804518,9892502,49219432,9804518,1.66,99.11,19.92,19.92,19465229090,20.78,20.78,19465229090
동국생명과학,303810,18,15340,2,10,0.07,9400516,26981196,15992070,9400516,0.07,34.84,58.78,58.78,146105463290,59.56,59.56,146105463290
오름테라퓨틱,475830,19,37800,2,1050,2.86,9144665,10025997,20929118,9144665,2.86,91.21,43.69,43.69,344934066750,43.60,43.60,344934066750
포스코엠텍,009520,20,14550,2,2400,19.75,8973246,197643,41642703,8973246,19.75,4540.13,21.55,21.55,129391198530,21.36,21.36,129391198530
TS인베스트먼트,246690,21,1291,2,51,4.11,8757224,15964141,41477862,8757224,4.11,54.86,21.11,21.11,11550217687,21.57,21.57,11550217687
동방메디컬,240550,22,11960,2,1150,10.64,8196505,5339701,20586940,8196505,10.64,153.50,39.81,39.81,99321590510,40.34,40.34,99321590510
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,87,5,-1,-1.14,8033013,2153733,1497000000,8033013,-1.14,372.98,0.54,0.54,701227967,0.54,0.54,701227967
우리기술,032820,24,2260,5,-40,-1.74,7581039,39452980,163055858,7581039,-1.74,19.22,4.65,4.65,17334742360,4.70,4.70,17334742360
TIGER 2차전지소재Fn,462010,25,4295,2,225,5.53,7285896,4262797,110200000,7285896,5.53,170.92,6.61,6.61,30961752660,6.54,6.54,30961752660
티웨이항공,091810,26,2760,2,40,1.47,7169849,22352600,215378976,7169849,1.47,32.08,3.33,3.33,19966030485,3.36,3.36,19966030485
소룩스,290690,27,3065,5,-110,-3.46,7008580,44833984,48498743,7008580,-3.46,15.63,14.45,14.45,22017225500,14.81,14.81,22017225500
아남전자,008700,28,1921,2,41,2.18,6724924,36145664,77124820,6724924,2.18,18.61,8.72,8.72,12849389696,8.67,8.67,12849389696
한화오션,042660,29,79300,2,1700,2.19,6379290,4520559,306413394,6379290,2.19,141.12,2.08,2.08,502479261400,2.07,2.07,502479261400
토마토시스템,393210,30,6310,2,290,4.82,6227314,2302022,15614544,6227314,4.82,270.51,39.88,39.88,39374051410,39.96,39.96,39374051410
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 2080 5 -95 -4.37 149278525 102387304 570300000 149278525 -4.37 145.80 26.18 26.18 313877077465 26.46 26.46 313877077465
3 휴림로봇 090710 2 2820 2 35 1.26 32302085 90793504 109623165 32302085 1.26 35.58 29.47 29.47 93457790175 30.23 30.23 93457790175
4 삼성중공업 010140 3 14460 2 1530 11.83 27991197 10215821 880000000 27991197 11.83 274.00 3.18 3.18 386433644050 3.04 3.04 386433644050
5 LS네트웍스 000680 4 4985 2 635 14.60 20303938 10336310 78803016 20303938 14.60 196.43 25.77 25.77 104848680890 26.69 26.69 104848680890
6 클리노믹스 352770 5 462 2 92 24.86 19263939 15911038 38886113 19263939 24.86 121.07 49.54 49.54 8557406500 47.63 47.63 8557406500
7 KODEX 인버스 114800 6 4320 5 -95 -2.15 18826565 18422060 129300000 18826565 -2.15 102.20 14.56 14.56 81761500240 14.64 14.64 81761500240
8 삼성전자 005930 7 58700 2 1800 3.16 18197503 22131008 5969782550 18197503 3.16 82.23 0.30 0.30 1058769754600 0.30 0.30 1058769754600
9 KODEX 2차전지산업레버리지 462330 8 1365 2 99 7.82 18016416 9138183 155900000 18016416 7.82 197.16 11.56 11.56 24235696632 11.39 11.39 24235696632
10 KODEX 레버리지 122630 9 17080 2 730 4.46 17932099 16089954 137800000 17932099 4.46 111.45 13.01 13.01 302494442395 12.85 12.85 302494442395
11 KODEX 코스닥150선물인버스 251340 10 3560 5 -30 -0.84 17194236 15590721 73700000 17194236 -0.84 110.29 23.33 23.33 61426037445 23.41 23.41 61426037445
12 KODEX 코스닥150레버리지 233740 11 8960 2 135 1.53 16576038 20755164 207600000 16576038 1.53 79.86 7.98 7.98 147759623985 7.94 7.94 147759623985
13 아이에스티이 212710 12 22350 2 4530 25.42 16145891 3664308 8999478 16145891 25.42 440.63 179.41 179.41 331772664570 164.95 164.95 331772664570
14 피아이이 452450 13 13710 2 940 7.36 15219430 26140408 35826000 15219430 7.36 58.22 42.48 42.48 211205213360 43.00 43.00 211205213360
15 두산에너빌리티 034020 14 30050 5 -250 -0.83 14084064 35485392 640561146 14084064 -0.83 39.69 2.20 2.20 425363434250 2.21 2.21 425363434250
16 포스코DX 022100 15 25250 2 5560 28.24 13786479 452869 152034729 13786479 28.24 3044.25 9.07 9.07 332454323850 8.66 8.66 332454323850
17 한빛레이저 452190 16 6440 2 360 5.92 13102832 1702500 23162757 13102832 5.92 769.62 56.57 56.57 86043880070 57.68 57.68 86043880070
18 DXVX 180400 17 1903 2 31 1.66 9804518 9892502 49219432 9804518 1.66 99.11 19.92 19.92 19465229090 20.78 20.78 19465229090
19 동국생명과학 303810 18 15340 2 10 0.07 9400516 26981196 15992070 9400516 0.07 34.84 58.78 58.78 146105463290 59.56 59.56 146105463290
20 오름테라퓨틱 475830 19 37800 2 1050 2.86 9144665 10025997 20929118 9144665 2.86 91.21 43.69 43.69 344934066750 43.60 43.60 344934066750
21 포스코엠텍 009520 20 14550 2 2400 19.75 8973246 197643 41642703 8973246 19.75 4540.13 21.55 21.55 129391198530 21.36 21.36 129391198530
22 TS인베스트먼트 246690 21 1291 2 51 4.11 8757224 15964141 41477862 8757224 4.11 54.86 21.11 21.11 11550217687 21.57 21.57 11550217687
23 동방메디컬 240550 22 11960 2 1150 10.64 8196505 5339701 20586940 8196505 10.64 153.50 39.81 39.81 99321590510 40.34 40.34 99321590510
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 87 5 -1 -1.14 8033013 2153733 1497000000 8033013 -1.14 372.98 0.54 0.54 701227967 0.54 0.54 701227967
25 우리기술 032820 24 2260 5 -40 -1.74 7581039 39452980 163055858 7581039 -1.74 19.22 4.65 4.65 17334742360 4.70 4.70 17334742360
26 TIGER 2차전지소재Fn 462010 25 4295 2 225 5.53 7285896 4262797 110200000 7285896 5.53 170.92 6.61 6.61 30961752660 6.54 6.54 30961752660
27 티웨이항공 091810 26 2760 2 40 1.47 7169849 22352600 215378976 7169849 1.47 32.08 3.33 3.33 19966030485 3.36 3.36 19966030485
28 소룩스 290690 27 3065 5 -110 -3.46 7008580 44833984 48498743 7008580 -3.46 15.63 14.45 14.45 22017225500 14.81 14.81 22017225500
29 아남전자 008700 28 1921 2 41 2.18 6724924 36145664 77124820 6724924 2.18 18.61 8.72 8.72 12849389696 8.67 8.67 12849389696
30 한화오션 042660 29 79300 2 1700 2.19 6379290 4520559 306413394 6379290 2.19 141.12 2.08 2.08 502479261400 2.07 2.07 502479261400
31 토마토시스템 393210 30 6310 2 290 4.82 6227314 2302022 15614544 6227314 4.82 270.51 39.88 39.88 39374051410 39.96 39.96 39374051410

31
top30/20250219/top30-av-20250219-131001.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,252670,1,2080,5,-95,-4.37,153668823,102387304,570300000,153668823,-4.37,150.09,26.95,26.95,322987614155,27.23,27.23,322987614155
삼성중공업,010140,2,14610,2,1680,12.99,32631330,10215821,880000000,32631330,12.99,319.42,3.71,3.71,454249101020,3.53,3.53,454249101020
휴림로봇,090710,3,2815,2,30,1.08,32560598,90793504,109623165,32560598,1.08,35.86,29.70,29.70,94185278170,30.52,30.52,94185278170
LS네트웍스,000680,4,4945,2,595,13.68,20681546,10336310,78803016,20681546,13.68,200.09,26.24,26.24,106719255040,27.39,27.39,106719255040
클리노믹스,352770,5,463,2,93,25.14,19415046,15911038,38886113,19415046,25.14,122.02,49.93,49.93,8627401803,47.92,47.92,8627401803
KODEX 인버스,114800,6,4320,5,-95,-2.15,19104636,18422060,129300000,19104636,-2.15,103.71,14.78,14.78,82961363540,14.85,14.85,82961363540
삼성전자,005930,7,58600,2,1700,2.99,18406907,22131008,5969782550,18406907,2.99,83.17,0.31,0.31,1071055093500,0.31,0.31,1071055093500
KODEX 레버리지,122630,8,17075,2,725,4.43,18168410,16089954,137800000,18168410,4.43,112.92,13.18,13.18,306531333105,13.03,13.03,306531333105
KODEX 2차전지산업레버리지,462330,9,1367,2,101,7.98,18159543,9138183,155900000,18159543,7.98,198.72,11.65,11.65,24431576115,11.46,11.46,24431576115
KODEX 코스닥150선물인버스,251340,10,3560,5,-30,-0.84,17294148,15590721,73700000,17294148,-0.84,110.93,23.47,23.47,61781709975,23.55,23.55,61781709975
KODEX 코스닥150레버리지,233740,11,8975,2,150,1.70,16822268,20755164,207600000,16822268,1.70,81.05,8.10,8.10,149968520055,8.05,8.05,149968520055
아이에스티이,212710,12,22150,2,4330,24.30,16343760,3664308,8999478,16343760,24.30,446.03,181.61,181.61,336185504720,168.65,168.65,336185504720
피아이이,452450,13,13600,2,830,6.50,15336197,26140408,35826000,15336197,6.50,58.67,42.81,42.81,212799256260,43.67,43.67,212799256260
두산에너빌리티,034020,14,30150,5,-150,-0.50,14215660,35485392,640561146,14215660,-0.50,40.06,2.22,2.22,429319367250,2.22,2.22,429319367250
포스코DX,022100,15,25300,2,5610,28.49,13957091,452869,152034729,13957091,28.49,3081.93,9.18,9.18,336761508600,8.76,8.76,336761508600
한빛레이저,452190,16,6390,2,310,5.10,13395238,1702500,23162757,13395238,5.10,786.80,57.83,57.83,87914600410,59.40,59.40,87914600410
DXVX,180400,17,1870,5,-2,-0.11,9938832,9892502,49219432,9938832,-0.11,100.47,20.19,20.19,19717596355,21.42,21.42,19717596355
동국생명과학,303810,18,15400,2,70,0.46,9460265,26981196,15992070,9460265,0.46,35.06,59.16,59.16,147021834120,59.70,59.70,147021834120
오름테라퓨틱,475830,19,38400,2,1650,4.49,9335319,10025997,20929118,9335319,4.49,93.11,44.60,44.60,352202457850,43.82,43.82,352202457850
포스코엠텍,009520,20,14660,2,2510,20.66,9179560,197643,41642703,9179560,20.66,4644.52,22.04,22.04,132400074430,21.69,21.69,132400074430
TS인베스트먼트,246690,21,1267,2,27,2.18,8942362,15964141,41477862,8942362,2.18,56.02,21.56,21.56,11786505953,22.43,22.43,11786505953
동방메디컬,240550,22,12100,2,1290,11.93,8641836,5339701,20586940,8641836,11.93,161.84,41.98,41.98,104749235860,42.05,42.05,104749235860
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,88,3,0,0.00,8267395,2153733,1497000000,8267395,0.00,383.86,0.55,0.55,721619333,0.55,0.55,721619333
우리기술,032820,24,2260,5,-40,-1.74,7688149,39452980,163055858,7688149,-1.74,19.49,4.72,4.72,17576483770,4.77,4.77,17576483770
TIGER 2차전지소재Fn,462010,25,4295,2,225,5.53,7364793,4262797,110200000,7364793,5.53,172.77,6.68,6.68,31300996515,6.61,6.61,31300996515
아남전자,008700,26,1881,2,1,0.05,7235249,36145664,77124820,7235249,0.05,20.02,9.38,9.38,13816792972,9.52,9.52,13816792972
티웨이항공,091810,27,2760,2,40,1.47,7234952,22352600,215378976,7234952,1.47,32.37,3.36,3.36,20145750975,3.39,3.39,20145750975
소룩스,290690,28,3040,5,-135,-4.25,7154662,44833984,48498743,7154662,-4.25,15.96,14.75,14.75,22461387550,15.23,15.23,22461387550
한화오션,042660,29,79700,2,2100,2.71,6466302,4520559,306413394,6466302,2.71,143.04,2.11,2.11,509399611700,2.09,2.09,509399611700
토마토시스템,393210,30,6320,2,300,4.98,6385817,2302022,15614544,6385817,4.98,277.40,40.90,40.90,40370369730,40.91,40.91,40370369730
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 2080 5 -95 -4.37 153668823 102387304 570300000 153668823 -4.37 150.09 26.95 26.95 322987614155 27.23 27.23 322987614155
3 삼성중공업 010140 2 14610 2 1680 12.99 32631330 10215821 880000000 32631330 12.99 319.42 3.71 3.71 454249101020 3.53 3.53 454249101020
4 휴림로봇 090710 3 2815 2 30 1.08 32560598 90793504 109623165 32560598 1.08 35.86 29.70 29.70 94185278170 30.52 30.52 94185278170
5 LS네트웍스 000680 4 4945 2 595 13.68 20681546 10336310 78803016 20681546 13.68 200.09 26.24 26.24 106719255040 27.39 27.39 106719255040
6 클리노믹스 352770 5 463 2 93 25.14 19415046 15911038 38886113 19415046 25.14 122.02 49.93 49.93 8627401803 47.92 47.92 8627401803
7 KODEX 인버스 114800 6 4320 5 -95 -2.15 19104636 18422060 129300000 19104636 -2.15 103.71 14.78 14.78 82961363540 14.85 14.85 82961363540
8 삼성전자 005930 7 58600 2 1700 2.99 18406907 22131008 5969782550 18406907 2.99 83.17 0.31 0.31 1071055093500 0.31 0.31 1071055093500
9 KODEX 레버리지 122630 8 17075 2 725 4.43 18168410 16089954 137800000 18168410 4.43 112.92 13.18 13.18 306531333105 13.03 13.03 306531333105
10 KODEX 2차전지산업레버리지 462330 9 1367 2 101 7.98 18159543 9138183 155900000 18159543 7.98 198.72 11.65 11.65 24431576115 11.46 11.46 24431576115
11 KODEX 코스닥150선물인버스 251340 10 3560 5 -30 -0.84 17294148 15590721 73700000 17294148 -0.84 110.93 23.47 23.47 61781709975 23.55 23.55 61781709975
12 KODEX 코스닥150레버리지 233740 11 8975 2 150 1.70 16822268 20755164 207600000 16822268 1.70 81.05 8.10 8.10 149968520055 8.05 8.05 149968520055
13 아이에스티이 212710 12 22150 2 4330 24.30 16343760 3664308 8999478 16343760 24.30 446.03 181.61 181.61 336185504720 168.65 168.65 336185504720
14 피아이이 452450 13 13600 2 830 6.50 15336197 26140408 35826000 15336197 6.50 58.67 42.81 42.81 212799256260 43.67 43.67 212799256260
15 두산에너빌리티 034020 14 30150 5 -150 -0.50 14215660 35485392 640561146 14215660 -0.50 40.06 2.22 2.22 429319367250 2.22 2.22 429319367250
16 포스코DX 022100 15 25300 2 5610 28.49 13957091 452869 152034729 13957091 28.49 3081.93 9.18 9.18 336761508600 8.76 8.76 336761508600
17 한빛레이저 452190 16 6390 2 310 5.10 13395238 1702500 23162757 13395238 5.10 786.80 57.83 57.83 87914600410 59.40 59.40 87914600410
18 DXVX 180400 17 1870 5 -2 -0.11 9938832 9892502 49219432 9938832 -0.11 100.47 20.19 20.19 19717596355 21.42 21.42 19717596355
19 동국생명과학 303810 18 15400 2 70 0.46 9460265 26981196 15992070 9460265 0.46 35.06 59.16 59.16 147021834120 59.70 59.70 147021834120
20 오름테라퓨틱 475830 19 38400 2 1650 4.49 9335319 10025997 20929118 9335319 4.49 93.11 44.60 44.60 352202457850 43.82 43.82 352202457850
21 포스코엠텍 009520 20 14660 2 2510 20.66 9179560 197643 41642703 9179560 20.66 4644.52 22.04 22.04 132400074430 21.69 21.69 132400074430
22 TS인베스트먼트 246690 21 1267 2 27 2.18 8942362 15964141 41477862 8942362 2.18 56.02 21.56 21.56 11786505953 22.43 22.43 11786505953
23 동방메디컬 240550 22 12100 2 1290 11.93 8641836 5339701 20586940 8641836 11.93 161.84 41.98 41.98 104749235860 42.05 42.05 104749235860
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 88 3 0 0.00 8267395 2153733 1497000000 8267395 0.00 383.86 0.55 0.55 721619333 0.55 0.55 721619333
25 우리기술 032820 24 2260 5 -40 -1.74 7688149 39452980 163055858 7688149 -1.74 19.49 4.72 4.72 17576483770 4.77 4.77 17576483770
26 TIGER 2차전지소재Fn 462010 25 4295 2 225 5.53 7364793 4262797 110200000 7364793 5.53 172.77 6.68 6.68 31300996515 6.61 6.61 31300996515
27 아남전자 008700 26 1881 2 1 0.05 7235249 36145664 77124820 7235249 0.05 20.02 9.38 9.38 13816792972 9.52 9.52 13816792972
28 티웨이항공 091810 27 2760 2 40 1.47 7234952 22352600 215378976 7234952 1.47 32.37 3.36 3.36 20145750975 3.39 3.39 20145750975
29 소룩스 290690 28 3040 5 -135 -4.25 7154662 44833984 48498743 7154662 -4.25 15.96 14.75 14.75 22461387550 15.23 15.23 22461387550
30 한화오션 042660 29 79700 2 2100 2.71 6466302 4520559 306413394 6466302 2.71 143.04 2.11 2.11 509399611700 2.09 2.09 509399611700
31 토마토시스템 393210 30 6320 2 300 4.98 6385817 2302022 15614544 6385817 4.98 277.40 40.90 40.90 40370369730 40.91 40.91 40370369730

31
top30/20250219/top30-av-20250219-132001.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
KODEX 200선물인버스2X,252670,1,2080,5,-95,-4.37,154631072,102387304,570300000,154631072,-4.37,151.03,27.11,27.11,324984882450,27.40,27.40,324984882450
삼성중공업,010140,2,14800,2,1870,14.46,37718821,10215821,880000000,37718821,14.46,369.22,4.29,4.29,529536412530,4.07,4.07,529536412530
휴림로봇,090710,3,2800,2,15,0.54,32956476,90793504,109623165,32956476,0.54,36.30,30.06,30.06,95297555285,31.05,31.05,95297555285
LS네트웍스,000680,4,4920,2,570,13.10,20826415,10336310,78803016,20826415,13.10,201.49,26.43,26.43,107435423940,27.71,27.71,107435423940
클리노믹스,352770,5,472,2,102,27.57,19716590,15911038,38886113,19716590,27.57,123.92,50.70,50.70,8767829264,47.77,47.77,8767829264
KODEX 인버스,114800,6,4320,5,-95,-2.15,19282471,18422060,129300000,19282471,-2.15,104.67,14.91,14.91,83729171090,14.99,14.99,83729171090
삼성전자,005930,7,58700,2,1800,3.16,18922843,22131008,5969782550,18922843,3.16,85.50,0.32,0.32,1101335287600,0.31,0.31,1101335287600
KODEX 2차전지산업레버리지,462330,8,1370,2,104,8.21,18408733,9138183,155900000,18408733,8.21,201.45,11.81,11.81,24772846111,11.60,11.60,24772846111
KODEX 레버리지,122630,9,17075,2,725,4.43,18343995,16089954,137800000,18343995,4.43,114.01,13.31,13.31,309530666585,13.16,13.16,309530666585
KODEX 코스닥150선물인버스,251340,10,3565,5,-25,-0.70,17351985,15590721,73700000,17351985,-0.70,111.30,23.54,23.54,61987597835,23.59,23.59,61987597835
KODEX 코스닥150레버리지,233740,11,8955,2,130,1.47,17026532,20755164,207600000,17026532,1.47,82.04,8.20,8.20,151800604545,8.17,8.17,151800604545
아이에스티이,212710,12,22550,2,4730,26.54,16815039,3664308,8999478,16815039,26.54,458.89,186.84,186.84,346743551220,170.86,170.86,346743551220
피아이이,452450,13,13310,2,540,4.23,15663093,26140408,35826000,15663093,4.23,59.92,43.72,43.72,217196119400,45.55,45.55,217196119400
두산에너빌리티,034020,14,30200,5,-100,-0.33,14334982,35485392,640561146,14334982,-0.33,40.40,2.24,2.24,432917664300,2.24,2.24,432917664300
포스코DX,022100,15,25150,2,5460,27.73,14072188,452869,152034729,14072188,27.73,3107.34,9.26,9.26,339662841350,8.88,8.88,339662841350
한빛레이저,452190,16,6310,2,230,3.78,13729859,1702500,23162757,13729859,3.78,806.45,59.28,59.28,90035072150,61.60,61.60,90035072150
DXVX,180400,17,1866,5,-6,-0.32,9991572,9892502,49219432,9991572,-0.32,101.00,20.30,20.30,19816033866,21.58,21.58,19816033866
오름테라퓨틱,475830,18,37900,2,1150,3.13,9728655,10025997,20929118,9728655,3.13,97.03,46.48,46.48,367430358100,46.32,46.32,367430358100
동국생명과학,303810,19,15380,2,50,0.33,9555343,26981196,15992070,9555343,0.33,35.41,59.75,59.75,148484617610,60.37,60.37,148484617610
포스코엠텍,009520,20,14470,2,2320,19.09,9328726,197643,41642703,9328726,19.09,4719.99,22.40,22.40,134579136520,22.33,22.33,134579136520
TS인베스트먼트,246690,21,1256,2,16,1.29,9136229,15964141,41477862,9136229,1.29,57.23,22.03,22.03,12030702534,23.09,23.09,12030702534
동방메디컬,240550,22,12010,2,1200,11.10,8859219,5339701,20586940,8859219,11.10,165.91,43.03,43.03,107366737250,43.42,43.42,107366737250
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,87,5,-1,-1.14,8380533,2153733,1497000000,8380533,-1.14,389.12,0.56,0.56,731462339,0.56,0.56,731462339
우리기술,032820,24,2260,5,-40,-1.74,7730384,39452980,163055858,7730384,-1.74,19.59,4.74,4.74,17671863380,4.80,4.80,17671863380
소룩스,290690,25,3015,5,-160,-5.04,7509385,44833984,48498743,7509385,-5.04,16.75,15.48,15.48,23530127025,16.09,16.09,23530127025
TIGER 2차전지소재Fn,462010,26,4300,2,230,5.65,7405604,4262797,110200000,7405604,5.65,173.73,6.72,6.72,31476372345,6.64,6.64,31476372345
티웨이항공,091810,27,2760,2,40,1.47,7370366,22352600,215378976,7370366,1.47,32.97,3.42,3.42,20519310655,3.45,3.45,20519310655
아남전자,008700,28,1880,3,0,0.00,7341057,36145664,77124820,7341057,0.00,20.31,9.52,9.52,14015838894,9.67,9.67,14015838894
한화오션,042660,29,79100,2,1500,1.93,6612290,4520559,306413394,6612290,1.93,146.27,2.16,2.16,520993301900,2.15,2.15,520993301900
토마토시스템,393210,30,6360,2,340,5.65,6526396,2302022,15614544,6526396,5.65,283.51,41.80,41.80,41263379480,41.55,41.55,41263379480
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 2080 5 -95 -4.37 154631072 102387304 570300000 154631072 -4.37 151.03 27.11 27.11 324984882450 27.40 27.40 324984882450
3 삼성중공업 010140 2 14800 2 1870 14.46 37718821 10215821 880000000 37718821 14.46 369.22 4.29 4.29 529536412530 4.07 4.07 529536412530
4 휴림로봇 090710 3 2800 2 15 0.54 32956476 90793504 109623165 32956476 0.54 36.30 30.06 30.06 95297555285 31.05 31.05 95297555285
5 LS네트웍스 000680 4 4920 2 570 13.10 20826415 10336310 78803016 20826415 13.10 201.49 26.43 26.43 107435423940 27.71 27.71 107435423940
6 클리노믹스 352770 5 472 2 102 27.57 19716590 15911038 38886113 19716590 27.57 123.92 50.70 50.70 8767829264 47.77 47.77 8767829264
7 KODEX 인버스 114800 6 4320 5 -95 -2.15 19282471 18422060 129300000 19282471 -2.15 104.67 14.91 14.91 83729171090 14.99 14.99 83729171090
8 삼성전자 005930 7 58700 2 1800 3.16 18922843 22131008 5969782550 18922843 3.16 85.50 0.32 0.32 1101335287600 0.31 0.31 1101335287600
9 KODEX 2차전지산업레버리지 462330 8 1370 2 104 8.21 18408733 9138183 155900000 18408733 8.21 201.45 11.81 11.81 24772846111 11.60 11.60 24772846111
10 KODEX 레버리지 122630 9 17075 2 725 4.43 18343995 16089954 137800000 18343995 4.43 114.01 13.31 13.31 309530666585 13.16 13.16 309530666585
11 KODEX 코스닥150선물인버스 251340 10 3565 5 -25 -0.70 17351985 15590721 73700000 17351985 -0.70 111.30 23.54 23.54 61987597835 23.59 23.59 61987597835
12 KODEX 코스닥150레버리지 233740 11 8955 2 130 1.47 17026532 20755164 207600000 17026532 1.47 82.04 8.20 8.20 151800604545 8.17 8.17 151800604545
13 아이에스티이 212710 12 22550 2 4730 26.54 16815039 3664308 8999478 16815039 26.54 458.89 186.84 186.84 346743551220 170.86 170.86 346743551220
14 피아이이 452450 13 13310 2 540 4.23 15663093 26140408 35826000 15663093 4.23 59.92 43.72 43.72 217196119400 45.55 45.55 217196119400
15 두산에너빌리티 034020 14 30200 5 -100 -0.33 14334982 35485392 640561146 14334982 -0.33 40.40 2.24 2.24 432917664300 2.24 2.24 432917664300
16 포스코DX 022100 15 25150 2 5460 27.73 14072188 452869 152034729 14072188 27.73 3107.34 9.26 9.26 339662841350 8.88 8.88 339662841350
17 한빛레이저 452190 16 6310 2 230 3.78 13729859 1702500 23162757 13729859 3.78 806.45 59.28 59.28 90035072150 61.60 61.60 90035072150
18 DXVX 180400 17 1866 5 -6 -0.32 9991572 9892502 49219432 9991572 -0.32 101.00 20.30 20.30 19816033866 21.58 21.58 19816033866
19 오름테라퓨틱 475830 18 37900 2 1150 3.13 9728655 10025997 20929118 9728655 3.13 97.03 46.48 46.48 367430358100 46.32 46.32 367430358100
20 동국생명과학 303810 19 15380 2 50 0.33 9555343 26981196 15992070 9555343 0.33 35.41 59.75 59.75 148484617610 60.37 60.37 148484617610
21 포스코엠텍 009520 20 14470 2 2320 19.09 9328726 197643 41642703 9328726 19.09 4719.99 22.40 22.40 134579136520 22.33 22.33 134579136520
22 TS인베스트먼트 246690 21 1256 2 16 1.29 9136229 15964141 41477862 9136229 1.29 57.23 22.03 22.03 12030702534 23.09 23.09 12030702534
23 동방메디컬 240550 22 12010 2 1200 11.10 8859219 5339701 20586940 8859219 11.10 165.91 43.03 43.03 107366737250 43.42 43.42 107366737250
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 87 5 -1 -1.14 8380533 2153733 1497000000 8380533 -1.14 389.12 0.56 0.56 731462339 0.56 0.56 731462339
25 우리기술 032820 24 2260 5 -40 -1.74 7730384 39452980 163055858 7730384 -1.74 19.59 4.74 4.74 17671863380 4.80 4.80 17671863380
26 소룩스 290690 25 3015 5 -160 -5.04 7509385 44833984 48498743 7509385 -5.04 16.75 15.48 15.48 23530127025 16.09 16.09 23530127025
27 TIGER 2차전지소재Fn 462010 26 4300 2 230 5.65 7405604 4262797 110200000 7405604 5.65 173.73 6.72 6.72 31476372345 6.64 6.64 31476372345
28 티웨이항공 091810 27 2760 2 40 1.47 7370366 22352600 215378976 7370366 1.47 32.97 3.42 3.42 20519310655 3.45 3.45 20519310655
29 아남전자 008700 28 1880 3 0 0.00 7341057 36145664 77124820 7341057 0.00 20.31 9.52 9.52 14015838894 9.67 9.67 14015838894
30 한화오션 042660 29 79100 2 1500 1.93 6612290 4520559 306413394 6612290 1.93 146.27 2.16 2.16 520993301900 2.15 2.15 520993301900
31 토마토시스템 393210 30 6360 2 340 5.65 6526396 2302022 15614544 6526396 5.65 283.51 41.80 41.80 41263379480 41.55 41.55 41263379480

31
top30/20250219/top30-av-20250219-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2075,5,-100,-4.60,158429881,102387304,570300000,158429881,-4.60,154.74,27.78,27.78,332853563565,28.13,28.13,332853563565
삼성중공업,010140,2,14960,2,2030,15.70,41295053,10215821,880000000,41295053,15.70,404.23,4.69,4.69,582845893730,4.43,4.43,582845893730
휴림로봇,090710,3,2795,2,10,0.36,33510214,90793504,109623165,33510214,0.36,36.91,30.57,30.57,96845178225,31.61,31.61,96845178225
LS네트웍스,000680,4,4965,2,615,14.14,21053848,10336310,78803016,21053848,14.14,203.69,26.72,26.72,108556857835,27.75,27.75,108556857835
클리노믹스,352770,5,468,2,98,26.49,19959936,15911038,38886113,19959936,26.49,125.45,51.33,51.33,8882046624,48.81,48.81,8882046624
KODEX 인버스,114800,6,4310,5,-105,-2.38,19518195,18422060,129300000,19518195,-2.38,105.95,15.10,15.10,84745919730,15.21,15.21,84745919730
삼성전자,005930,7,58700,2,1800,3.16,19425948,22131008,5969782550,19425948,3.16,87.78,0.33,0.33,1130878426100,0.32,0.32,1130878426100
KODEX 2차전지산업레버리지,462330,8,1373,2,107,8.45,18694722,9138183,155900000,18694722,8.45,204.58,11.99,11.99,25165195216,11.76,11.76,25165195216
KODEX 레버리지,122630,9,17120,2,770,4.71,18661827,16089954,137800000,18661827,4.71,115.98,13.54,13.54,314967118895,13.35,13.35,314967118895
KODEX 코스닥150선물인버스,251340,10,3565,5,-25,-0.70,17552905,15590721,73700000,17552905,-0.70,112.59,23.82,23.82,62702882655,23.86,23.86,62702882655
KODEX 코스닥150레버리지,233740,11,8955,2,130,1.47,17156815,20755164,207600000,17156815,1.47,82.66,8.26,8.26,152968511655,8.23,8.23,152968511655
아이에스티이,212710,12,22000,2,4180,23.46,17105022,3664308,8999478,17105022,23.46,466.80,190.07,190.07,353191296370,178.39,178.39,353191296370
피아이이,452450,13,13190,2,420,3.29,16102078,26140408,35826000,16102078,3.29,61.60,44.95,44.95,223008436890,47.19,47.19,223008436890
두산에너빌리티,034020,14,30150,5,-150,-0.50,14428050,35485392,640561146,14428050,-0.50,40.66,2.25,2.25,435723549300,2.26,2.26,435723549300
포스코DX,022100,15,25250,2,5560,28.24,14134117,452869,152034729,14134117,28.24,3121.02,9.30,9.30,341218568950,8.89,8.89,341218568950
한빛레이저,452190,16,6330,2,250,4.11,13882370,1702500,23162757,13882370,4.11,815.41,59.93,59.93,90997116370,62.06,62.06,90997116370
오름테라퓨틱,475830,17,39100,2,2350,6.39,10033751,10025997,20929118,10033751,6.39,100.08,47.94,47.94,379280526250,46.35,46.35,379280526250
DXVX,180400,18,1869,5,-3,-0.16,10032639,9892502,49219432,10032639,-0.16,101.42,20.38,20.38,19892781289,21.62,21.62,19892781289
동국생명과학,303810,19,15330,3,0,0.00,9611912,26981196,15992070,9611912,0.00,35.62,60.10,60.10,149351155400,60.92,60.92,149351155400
포스코엠텍,009520,20,14540,2,2390,19.67,9382488,197643,41642703,9382488,19.67,4747.19,22.53,22.53,135356267430,22.36,22.36,135356267430
TS인베스트먼트,246690,21,1255,2,15,1.21,9240377,15964141,41477862,9240377,1.21,57.88,22.28,22.28,12160580280,23.36,23.36,12160580280
동방메디컬,240550,22,11960,2,1150,10.64,8972307,5339701,20586940,8972307,10.64,168.03,43.58,43.58,108724782760,44.16,44.16,108724782760
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,87,5,-1,-1.14,8380533,2153733,1497000000,8380533,-1.14,389.12,0.56,0.56,731462339,0.56,0.56,731462339
우리기술,032820,24,2260,5,-40,-1.74,7810993,39452980,163055858,7810993,-1.74,19.80,4.79,4.79,17853937240,4.84,4.84,17853937240
소룩스,290690,25,2990,5,-185,-5.83,7679189,44833984,48498743,7679189,-5.83,17.13,15.83,15.83,24039778990,16.58,16.58,24039778990
아남전자,008700,26,1884,2,4,0.21,7595490,36145664,77124820,7595490,0.21,21.01,9.85,9.85,14497651289,9.98,9.98,14497651289
티웨이항공,091810,27,2755,2,35,1.29,7489046,22352600,215378976,7489046,1.29,33.50,3.48,3.48,20846352695,3.51,3.51,20846352695
TIGER 2차전지소재Fn,462010,28,4305,2,235,5.77,7437174,4262797,110200000,7437174,5.77,174.47,6.75,6.75,31612156435,6.66,6.66,31612156435
한화오션,042660,29,79400,2,1800,2.32,6731599,4520559,306413394,6731599,2.32,148.91,2.20,2.20,530433726700,2.18,2.18,530433726700
토마토시스템,393210,30,6450,2,430,7.14,6729144,2302022,15614544,6729144,7.14,292.31,43.10,43.10,42561804730,42.26,42.26,42561804730
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 2075 5 -100 -4.60 158429881 102387304 570300000 158429881 -4.60 154.74 27.78 27.78 332853563565 28.13 28.13 332853563565
3 삼성중공업 010140 2 14960 2 2030 15.70 41295053 10215821 880000000 41295053 15.70 404.23 4.69 4.69 582845893730 4.43 4.43 582845893730
4 휴림로봇 090710 3 2795 2 10 0.36 33510214 90793504 109623165 33510214 0.36 36.91 30.57 30.57 96845178225 31.61 31.61 96845178225
5 LS네트웍스 000680 4 4965 2 615 14.14 21053848 10336310 78803016 21053848 14.14 203.69 26.72 26.72 108556857835 27.75 27.75 108556857835
6 클리노믹스 352770 5 468 2 98 26.49 19959936 15911038 38886113 19959936 26.49 125.45 51.33 51.33 8882046624 48.81 48.81 8882046624
7 KODEX 인버스 114800 6 4310 5 -105 -2.38 19518195 18422060 129300000 19518195 -2.38 105.95 15.10 15.10 84745919730 15.21 15.21 84745919730
8 삼성전자 005930 7 58700 2 1800 3.16 19425948 22131008 5969782550 19425948 3.16 87.78 0.33 0.33 1130878426100 0.32 0.32 1130878426100
9 KODEX 2차전지산업레버리지 462330 8 1373 2 107 8.45 18694722 9138183 155900000 18694722 8.45 204.58 11.99 11.99 25165195216 11.76 11.76 25165195216
10 KODEX 레버리지 122630 9 17120 2 770 4.71 18661827 16089954 137800000 18661827 4.71 115.98 13.54 13.54 314967118895 13.35 13.35 314967118895
11 KODEX 코스닥150선물인버스 251340 10 3565 5 -25 -0.70 17552905 15590721 73700000 17552905 -0.70 112.59 23.82 23.82 62702882655 23.86 23.86 62702882655
12 KODEX 코스닥150레버리지 233740 11 8955 2 130 1.47 17156815 20755164 207600000 17156815 1.47 82.66 8.26 8.26 152968511655 8.23 8.23 152968511655
13 아이에스티이 212710 12 22000 2 4180 23.46 17105022 3664308 8999478 17105022 23.46 466.80 190.07 190.07 353191296370 178.39 178.39 353191296370
14 피아이이 452450 13 13190 2 420 3.29 16102078 26140408 35826000 16102078 3.29 61.60 44.95 44.95 223008436890 47.19 47.19 223008436890
15 두산에너빌리티 034020 14 30150 5 -150 -0.50 14428050 35485392 640561146 14428050 -0.50 40.66 2.25 2.25 435723549300 2.26 2.26 435723549300
16 포스코DX 022100 15 25250 2 5560 28.24 14134117 452869 152034729 14134117 28.24 3121.02 9.30 9.30 341218568950 8.89 8.89 341218568950
17 한빛레이저 452190 16 6330 2 250 4.11 13882370 1702500 23162757 13882370 4.11 815.41 59.93 59.93 90997116370 62.06 62.06 90997116370
18 오름테라퓨틱 475830 17 39100 2 2350 6.39 10033751 10025997 20929118 10033751 6.39 100.08 47.94 47.94 379280526250 46.35 46.35 379280526250
19 DXVX 180400 18 1869 5 -3 -0.16 10032639 9892502 49219432 10032639 -0.16 101.42 20.38 20.38 19892781289 21.62 21.62 19892781289
20 동국생명과학 303810 19 15330 3 0 0.00 9611912 26981196 15992070 9611912 0.00 35.62 60.10 60.10 149351155400 60.92 60.92 149351155400
21 포스코엠텍 009520 20 14540 2 2390 19.67 9382488 197643 41642703 9382488 19.67 4747.19 22.53 22.53 135356267430 22.36 22.36 135356267430
22 TS인베스트먼트 246690 21 1255 2 15 1.21 9240377 15964141 41477862 9240377 1.21 57.88 22.28 22.28 12160580280 23.36 23.36 12160580280
23 동방메디컬 240550 22 11960 2 1150 10.64 8972307 5339701 20586940 8972307 10.64 168.03 43.58 43.58 108724782760 44.16 44.16 108724782760
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 87 5 -1 -1.14 8380533 2153733 1497000000 8380533 -1.14 389.12 0.56 0.56 731462339 0.56 0.56 731462339
25 우리기술 032820 24 2260 5 -40 -1.74 7810993 39452980 163055858 7810993 -1.74 19.80 4.79 4.79 17853937240 4.84 4.84 17853937240
26 소룩스 290690 25 2990 5 -185 -5.83 7679189 44833984 48498743 7679189 -5.83 17.13 15.83 15.83 24039778990 16.58 16.58 24039778990
27 아남전자 008700 26 1884 2 4 0.21 7595490 36145664 77124820 7595490 0.21 21.01 9.85 9.85 14497651289 9.98 9.98 14497651289
28 티웨이항공 091810 27 2755 2 35 1.29 7489046 22352600 215378976 7489046 1.29 33.50 3.48 3.48 20846352695 3.51 3.51 20846352695
29 TIGER 2차전지소재Fn 462010 28 4305 2 235 5.77 7437174 4262797 110200000 7437174 5.77 174.47 6.75 6.75 31612156435 6.66 6.66 31612156435
30 한화오션 042660 29 79400 2 1800 2.32 6731599 4520559 306413394 6731599 2.32 148.91 2.20 2.20 530433726700 2.18 2.18 530433726700
31 토마토시스템 393210 30 6450 2 430 7.14 6729144 2302022 15614544 6729144 7.14 292.31 43.10 43.10 42561804730 42.26 42.26 42561804730

31
top30/20250219/top30-av-20250219-134000.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,252670,1,2075,5,-100,-4.60,160498967,102387304,570300000,160498967,-4.60,156.76,28.14,28.14,337144593850,28.49,28.49,337144593850
삼성중공업,010140,2,14910,2,1980,15.31,48824988,10215821,880000000,48824988,15.31,477.94,5.55,5.55,696469605920,5.31,5.31,696469605920
휴림로봇,090710,3,2820,2,35,1.26,33781250,90793504,109623165,33781250,1.26,37.21,30.82,30.82,97605347430,31.57,31.57,97605347430
LS네트웍스,000680,4,4950,2,600,13.79,21155042,10336310,78803016,21155042,13.79,204.67,26.85,26.85,109056005555,27.96,27.96,109056005555
KODEX 인버스,114800,5,4320,5,-95,-2.15,20232306,18422060,129300000,20232306,-2.15,109.83,15.65,15.65,87826434350,15.72,15.72,87826434350
클리노믹스,352770,6,462,2,92,24.86,20151972,15911038,38886113,20151972,24.86,126.65,51.82,51.82,8970899476,49.93,49.93,8970899476
삼성전자,005930,7,58700,2,1800,3.16,19657467,22131008,5969782550,19657467,3.16,88.82,0.33,0.33,1144485153300,0.33,0.33,1144485153300
KODEX 레버리지,122630,8,17060,2,710,4.34,19239672,16089954,137800000,19239672,4.34,119.58,13.96,13.96,324857040695,13.82,13.82,324857040695
KODEX 2차전지산업레버리지,462330,9,1365,2,99,7.82,19208553,9138183,155900000,19208553,7.82,210.20,12.32,12.32,25868668973,12.16,12.16,25868668973
KODEX 코스닥150선물인버스,251340,10,3570,5,-20,-0.56,17791986,15590721,73700000,17791986,-0.56,114.12,24.14,24.14,63555316805,24.16,24.16,63555316805
KODEX 코스닥150레버리지,233740,11,8930,2,105,1.19,17620452,20755164,207600000,17620452,1.19,84.90,8.49,8.49,157113568640,8.47,8.47,157113568640
아이에스티이,212710,12,22150,2,4330,24.30,17429478,3664308,8999478,17429478,24.30,475.66,193.67,193.67,360320702370,180.76,180.76,360320702370
피아이이,452450,13,13260,2,490,3.84,16623415,26140408,35826000,16623415,3.84,63.59,46.40,46.40,229907780750,48.40,48.40,229907780750
두산에너빌리티,034020,14,30100,5,-200,-0.66,14558919,35485392,640561146,14558919,-0.66,41.03,2.27,2.27,439664045800,2.28,2.28,439664045800
포스코DX,022100,15,25150,2,5460,27.73,14207397,452869,152034729,14207397,27.73,3137.20,9.34,9.34,343062500800,8.97,8.97,343062500800
한빛레이저,452190,16,6290,2,210,3.45,14067323,1702500,23162757,14067323,3.45,826.27,60.73,60.73,92161379710,63.26,63.26,92161379710
오름테라퓨틱,475830,17,38150,2,1400,3.81,10204823,10025997,20929118,10204823,3.81,101.78,48.76,48.76,385878766400,48.33,48.33,385878766400
DXVX,180400,18,1863,5,-9,-0.48,10202255,9892502,49219432,10202255,-0.48,103.13,20.73,20.73,20208709878,22.04,22.04,20208709878
동국생명과학,303810,19,15300,5,-30,-0.20,9675694,26981196,15992070,9675694,-0.20,35.86,60.50,60.50,150330284380,61.44,61.44,150330284380
포스코엠텍,009520,20,14430,2,2280,18.77,9439969,197643,41642703,9439969,18.77,4776.27,22.67,22.67,136187641230,22.66,22.66,136187641230
TS인베스트먼트,246690,21,1267,2,27,2.18,9317875,15964141,41477862,9317875,2.18,58.37,22.46,22.46,12258034659,23.33,23.33,12258034659
동방메디컬,240550,22,11990,2,1180,10.92,9022698,5339701,20586940,9022698,10.92,168.97,43.83,43.83,109329298770,44.29,44.29,109329298770
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,88,3,0,0.00,8408171,2153733,1497000000,8408171,0.00,390.40,0.56,0.56,733894483,0.56,0.56,733894483
우리기술,032820,24,2255,5,-45,-1.96,7868921,39452980,163055858,7868921,-1.96,19.95,4.83,4.83,17984691905,4.89,4.89,17984691905
소룩스,290690,25,3020,5,-155,-4.88,7795819,44833984,48498743,7795819,-4.88,17.39,16.07,16.07,24391589055,16.65,16.65,24391589055
아남전자,008700,26,1879,5,-1,-0.05,7755184,36145664,77124820,7755184,-0.05,21.46,10.06,10.06,14797461737,10.21,10.21,14797461737
티웨이항공,091810,27,2765,2,45,1.65,7529556,22352600,215378976,7529556,1.65,33.69,3.50,3.50,20958207590,3.52,3.52,20958207590
TIGER 2차전지소재Fn,462010,28,4285,2,215,5.28,7515312,4262797,110200000,7515312,5.28,176.30,6.82,6.82,31947639005,6.77,6.77,31947639005
토마토시스템,393210,29,6390,2,370,6.15,6989298,2302022,15614544,6989298,6.15,303.62,44.76,44.76,44232452190,44.33,44.33,44232452190
한화오션,042660,30,78300,2,700,0.90,6938032,4520559,306413394,6938032,0.90,153.48,2.26,2.26,546710307600,2.28,2.28,546710307600
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 2075 5 -100 -4.60 160498967 102387304 570300000 160498967 -4.60 156.76 28.14 28.14 337144593850 28.49 28.49 337144593850
3 삼성중공업 010140 2 14910 2 1980 15.31 48824988 10215821 880000000 48824988 15.31 477.94 5.55 5.55 696469605920 5.31 5.31 696469605920
4 휴림로봇 090710 3 2820 2 35 1.26 33781250 90793504 109623165 33781250 1.26 37.21 30.82 30.82 97605347430 31.57 31.57 97605347430
5 LS네트웍스 000680 4 4950 2 600 13.79 21155042 10336310 78803016 21155042 13.79 204.67 26.85 26.85 109056005555 27.96 27.96 109056005555
6 KODEX 인버스 114800 5 4320 5 -95 -2.15 20232306 18422060 129300000 20232306 -2.15 109.83 15.65 15.65 87826434350 15.72 15.72 87826434350
7 클리노믹스 352770 6 462 2 92 24.86 20151972 15911038 38886113 20151972 24.86 126.65 51.82 51.82 8970899476 49.93 49.93 8970899476
8 삼성전자 005930 7 58700 2 1800 3.16 19657467 22131008 5969782550 19657467 3.16 88.82 0.33 0.33 1144485153300 0.33 0.33 1144485153300
9 KODEX 레버리지 122630 8 17060 2 710 4.34 19239672 16089954 137800000 19239672 4.34 119.58 13.96 13.96 324857040695 13.82 13.82 324857040695
10 KODEX 2차전지산업레버리지 462330 9 1365 2 99 7.82 19208553 9138183 155900000 19208553 7.82 210.20 12.32 12.32 25868668973 12.16 12.16 25868668973
11 KODEX 코스닥150선물인버스 251340 10 3570 5 -20 -0.56 17791986 15590721 73700000 17791986 -0.56 114.12 24.14 24.14 63555316805 24.16 24.16 63555316805
12 KODEX 코스닥150레버리지 233740 11 8930 2 105 1.19 17620452 20755164 207600000 17620452 1.19 84.90 8.49 8.49 157113568640 8.47 8.47 157113568640
13 아이에스티이 212710 12 22150 2 4330 24.30 17429478 3664308 8999478 17429478 24.30 475.66 193.67 193.67 360320702370 180.76 180.76 360320702370
14 피아이이 452450 13 13260 2 490 3.84 16623415 26140408 35826000 16623415 3.84 63.59 46.40 46.40 229907780750 48.40 48.40 229907780750
15 두산에너빌리티 034020 14 30100 5 -200 -0.66 14558919 35485392 640561146 14558919 -0.66 41.03 2.27 2.27 439664045800 2.28 2.28 439664045800
16 포스코DX 022100 15 25150 2 5460 27.73 14207397 452869 152034729 14207397 27.73 3137.20 9.34 9.34 343062500800 8.97 8.97 343062500800
17 한빛레이저 452190 16 6290 2 210 3.45 14067323 1702500 23162757 14067323 3.45 826.27 60.73 60.73 92161379710 63.26 63.26 92161379710
18 오름테라퓨틱 475830 17 38150 2 1400 3.81 10204823 10025997 20929118 10204823 3.81 101.78 48.76 48.76 385878766400 48.33 48.33 385878766400
19 DXVX 180400 18 1863 5 -9 -0.48 10202255 9892502 49219432 10202255 -0.48 103.13 20.73 20.73 20208709878 22.04 22.04 20208709878
20 동국생명과학 303810 19 15300 5 -30 -0.20 9675694 26981196 15992070 9675694 -0.20 35.86 60.50 60.50 150330284380 61.44 61.44 150330284380
21 포스코엠텍 009520 20 14430 2 2280 18.77 9439969 197643 41642703 9439969 18.77 4776.27 22.67 22.67 136187641230 22.66 22.66 136187641230
22 TS인베스트먼트 246690 21 1267 2 27 2.18 9317875 15964141 41477862 9317875 2.18 58.37 22.46 22.46 12258034659 23.33 23.33 12258034659
23 동방메디컬 240550 22 11990 2 1180 10.92 9022698 5339701 20586940 9022698 10.92 168.97 43.83 43.83 109329298770 44.29 44.29 109329298770
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 88 3 0 0.00 8408171 2153733 1497000000 8408171 0.00 390.40 0.56 0.56 733894483 0.56 0.56 733894483
25 우리기술 032820 24 2255 5 -45 -1.96 7868921 39452980 163055858 7868921 -1.96 19.95 4.83 4.83 17984691905 4.89 4.89 17984691905
26 소룩스 290690 25 3020 5 -155 -4.88 7795819 44833984 48498743 7795819 -4.88 17.39 16.07 16.07 24391589055 16.65 16.65 24391589055
27 아남전자 008700 26 1879 5 -1 -0.05 7755184 36145664 77124820 7755184 -0.05 21.46 10.06 10.06 14797461737 10.21 10.21 14797461737
28 티웨이항공 091810 27 2765 2 45 1.65 7529556 22352600 215378976 7529556 1.65 33.69 3.50 3.50 20958207590 3.52 3.52 20958207590
29 TIGER 2차전지소재Fn 462010 28 4285 2 215 5.28 7515312 4262797 110200000 7515312 5.28 176.30 6.82 6.82 31947639005 6.77 6.77 31947639005
30 토마토시스템 393210 29 6390 2 370 6.15 6989298 2302022 15614544 6989298 6.15 303.62 44.76 44.76 44232452190 44.33 44.33 44232452190
31 한화오션 042660 30 78300 2 700 0.90 6938032 4520559 306413394 6938032 0.90 153.48 2.26 2.26 546710307600 2.28 2.28 546710307600

31
top30/20250219/top30-av-20250219-135001.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,252670,1,2080,5,-95,-4.37,161027174,102387304,570300000,161027174,-4.37,157.27,28.24,28.24,338241671780,28.51,28.51,338241671780
삼성중공업,010140,2,14990,2,2060,15.93,52560310,10215821,880000000,52560310,15.93,514.50,5.97,5.97,752045945450,5.70,5.70,752045945450
휴림로봇,090710,3,2840,2,55,1.97,34112338,90793504,109623165,34112338,1.97,37.57,31.12,31.12,98541931565,31.65,31.65,98541931565
LS네트웍스,000680,4,4915,2,565,12.99,21232434,10336310,78803016,21232434,12.99,205.42,26.94,26.94,109438051755,28.26,28.26,109438051755
KODEX 인버스,114800,5,4315,5,-100,-2.27,20396124,18422060,129300000,20396124,-2.27,110.72,15.77,15.77,88533422070,15.87,15.87,88533422070
삼성전자,005930,6,58900,2,2000,3.51,20392048,22131008,5969782550,20392048,3.51,92.14,0.34,0.34,1187685750600,0.34,0.34,1187685750600
클리노믹스,352770,7,465,2,95,25.68,20279797,15911038,38886113,20279797,25.68,127.46,52.15,52.15,9030105440,49.94,49.94,9030105440
KODEX 2차전지산업레버리지,462330,8,1367,2,101,7.98,19574834,9138183,155900000,19574834,7.98,214.21,12.56,12.56,26368191058,12.37,12.37,26368191058
KODEX 레버리지,122630,9,17075,2,725,4.43,19422497,16089954,137800000,19422497,4.43,120.71,14.09,14.09,327978250190,13.94,13.94,327978250190
KODEX 코스닥150레버리지,233740,10,8965,2,140,1.59,17958185,20755164,207600000,17958185,1.59,86.52,8.65,8.65,160137147900,8.60,8.60,160137147900
KODEX 코스닥150선물인버스,251340,11,3560,5,-30,-0.84,17911688,15590721,73700000,17911688,-0.84,114.89,24.30,24.30,63982093445,24.39,24.39,63982093445
아이에스티이,212710,12,22050,2,4230,23.74,17691918,3664308,8999478,17691918,23.74,482.82,196.59,196.59,366158354670,184.52,184.52,366158354670
피아이이,452450,13,13250,2,480,3.76,16798936,26140408,35826000,16798936,3.76,64.26,46.89,46.89,232223594210,48.92,48.92,232223594210
두산에너빌리티,034020,14,30100,5,-200,-0.66,14694778,35485392,640561146,14694778,-0.66,41.41,2.29,2.29,443755648450,2.30,2.30,443755648450
포스코DX,022100,15,25000,2,5310,26.97,14346081,452869,152034729,14346081,26.97,3167.82,9.44,9.44,346530869250,9.12,9.12,346530869250
한빛레이저,452190,16,6310,2,230,3.78,14171386,1702500,23162757,14171386,3.78,832.39,61.18,61.18,92815487700,63.50,63.50,92815487700
오름테라퓨틱,475830,17,37400,2,650,1.77,10386352,10025997,20929118,10386352,1.77,103.59,49.63,49.63,392724844250,50.17,50.17,392724844250
DXVX,180400,18,1853,5,-19,-1.01,10319045,9892502,49219432,10319045,-1.01,104.31,20.97,20.97,20423677488,22.39,22.39,20423677488
동국생명과학,303810,19,15200,5,-130,-0.85,9751009,26981196,15992070,9751009,-0.85,36.14,60.97,60.97,151480587630,62.32,62.32,151480587630
포스코엠텍,009520,20,14240,2,2090,17.20,9542527,197643,41642703,9542527,17.20,4828.16,22.92,22.92,137650791870,23.21,23.21,137650791870
TS인베스트먼트,246690,21,1279,2,39,3.15,9427833,15964141,41477862,9427833,3.15,59.06,22.73,22.73,12398054859,23.37,23.37,12398054859
동방메디컬,240550,22,11710,2,900,8.33,9258254,5339701,20586940,9258254,8.33,173.39,44.97,44.97,112107815420,46.50,46.50,112107815420
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,87,5,-1,-1.14,8609151,2153733,1497000000,8609151,-1.14,399.73,0.58,0.58,751379743,0.58,0.58,751379743
우리기술,032820,24,2260,5,-40,-1.74,7917715,39452980,163055858,7917715,-1.74,20.07,4.86,4.86,18094691965,4.91,4.91,18094691965
소룩스,290690,25,3025,5,-150,-4.72,7894974,44833984,48498743,7894974,-4.72,17.61,16.28,16.28,24689640065,16.83,16.83,24689640065
아남전자,008700,26,1880,3,0,0.00,7843073,36145664,77124820,7843073,0.00,21.70,10.17,10.17,14962467322,10.32,10.32,14962467322
티웨이항공,091810,27,2765,2,45,1.65,7708149,22352600,215378976,7708149,1.65,34.48,3.58,3.58,21452470660,3.60,3.60,21452470660
TIGER 2차전지소재Fn,462010,28,4285,2,215,5.28,7576156,4262797,110200000,7576156,5.28,177.73,6.87,6.87,32208350110,6.82,6.82,32208350110
토마토시스템,393210,29,6300,2,280,4.65,7109386,2302022,15614544,7109386,4.65,308.83,45.53,45.53,44989440240,45.73,45.73,44989440240
한화오션,042660,30,78900,2,1300,1.68,7043018,4520559,306413394,7043018,1.68,155.80,2.30,2.30,554952744300,2.30,2.30,554952744300
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 2080 5 -95 -4.37 161027174 102387304 570300000 161027174 -4.37 157.27 28.24 28.24 338241671780 28.51 28.51 338241671780
3 삼성중공업 010140 2 14990 2 2060 15.93 52560310 10215821 880000000 52560310 15.93 514.50 5.97 5.97 752045945450 5.70 5.70 752045945450
4 휴림로봇 090710 3 2840 2 55 1.97 34112338 90793504 109623165 34112338 1.97 37.57 31.12 31.12 98541931565 31.65 31.65 98541931565
5 LS네트웍스 000680 4 4915 2 565 12.99 21232434 10336310 78803016 21232434 12.99 205.42 26.94 26.94 109438051755 28.26 28.26 109438051755
6 KODEX 인버스 114800 5 4315 5 -100 -2.27 20396124 18422060 129300000 20396124 -2.27 110.72 15.77 15.77 88533422070 15.87 15.87 88533422070
7 삼성전자 005930 6 58900 2 2000 3.51 20392048 22131008 5969782550 20392048 3.51 92.14 0.34 0.34 1187685750600 0.34 0.34 1187685750600
8 클리노믹스 352770 7 465 2 95 25.68 20279797 15911038 38886113 20279797 25.68 127.46 52.15 52.15 9030105440 49.94 49.94 9030105440
9 KODEX 2차전지산업레버리지 462330 8 1367 2 101 7.98 19574834 9138183 155900000 19574834 7.98 214.21 12.56 12.56 26368191058 12.37 12.37 26368191058
10 KODEX 레버리지 122630 9 17075 2 725 4.43 19422497 16089954 137800000 19422497 4.43 120.71 14.09 14.09 327978250190 13.94 13.94 327978250190
11 KODEX 코스닥150레버리지 233740 10 8965 2 140 1.59 17958185 20755164 207600000 17958185 1.59 86.52 8.65 8.65 160137147900 8.60 8.60 160137147900
12 KODEX 코스닥150선물인버스 251340 11 3560 5 -30 -0.84 17911688 15590721 73700000 17911688 -0.84 114.89 24.30 24.30 63982093445 24.39 24.39 63982093445
13 아이에스티이 212710 12 22050 2 4230 23.74 17691918 3664308 8999478 17691918 23.74 482.82 196.59 196.59 366158354670 184.52 184.52 366158354670
14 피아이이 452450 13 13250 2 480 3.76 16798936 26140408 35826000 16798936 3.76 64.26 46.89 46.89 232223594210 48.92 48.92 232223594210
15 두산에너빌리티 034020 14 30100 5 -200 -0.66 14694778 35485392 640561146 14694778 -0.66 41.41 2.29 2.29 443755648450 2.30 2.30 443755648450
16 포스코DX 022100 15 25000 2 5310 26.97 14346081 452869 152034729 14346081 26.97 3167.82 9.44 9.44 346530869250 9.12 9.12 346530869250
17 한빛레이저 452190 16 6310 2 230 3.78 14171386 1702500 23162757 14171386 3.78 832.39 61.18 61.18 92815487700 63.50 63.50 92815487700
18 오름테라퓨틱 475830 17 37400 2 650 1.77 10386352 10025997 20929118 10386352 1.77 103.59 49.63 49.63 392724844250 50.17 50.17 392724844250
19 DXVX 180400 18 1853 5 -19 -1.01 10319045 9892502 49219432 10319045 -1.01 104.31 20.97 20.97 20423677488 22.39 22.39 20423677488
20 동국생명과학 303810 19 15200 5 -130 -0.85 9751009 26981196 15992070 9751009 -0.85 36.14 60.97 60.97 151480587630 62.32 62.32 151480587630
21 포스코엠텍 009520 20 14240 2 2090 17.20 9542527 197643 41642703 9542527 17.20 4828.16 22.92 22.92 137650791870 23.21 23.21 137650791870
22 TS인베스트먼트 246690 21 1279 2 39 3.15 9427833 15964141 41477862 9427833 3.15 59.06 22.73 22.73 12398054859 23.37 23.37 12398054859
23 동방메디컬 240550 22 11710 2 900 8.33 9258254 5339701 20586940 9258254 8.33 173.39 44.97 44.97 112107815420 46.50 46.50 112107815420
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 87 5 -1 -1.14 8609151 2153733 1497000000 8609151 -1.14 399.73 0.58 0.58 751379743 0.58 0.58 751379743
25 우리기술 032820 24 2260 5 -40 -1.74 7917715 39452980 163055858 7917715 -1.74 20.07 4.86 4.86 18094691965 4.91 4.91 18094691965
26 소룩스 290690 25 3025 5 -150 -4.72 7894974 44833984 48498743 7894974 -4.72 17.61 16.28 16.28 24689640065 16.83 16.83 24689640065
27 아남전자 008700 26 1880 3 0 0.00 7843073 36145664 77124820 7843073 0.00 21.70 10.17 10.17 14962467322 10.32 10.32 14962467322
28 티웨이항공 091810 27 2765 2 45 1.65 7708149 22352600 215378976 7708149 1.65 34.48 3.58 3.58 21452470660 3.60 3.60 21452470660
29 TIGER 2차전지소재Fn 462010 28 4285 2 215 5.28 7576156 4262797 110200000 7576156 5.28 177.73 6.87 6.87 32208350110 6.82 6.82 32208350110
30 토마토시스템 393210 29 6300 2 280 4.65 7109386 2302022 15614544 7109386 4.65 308.83 45.53 45.53 44989440240 45.73 45.73 44989440240
31 한화오션 042660 30 78900 2 1300 1.68 7043018 4520559 306413394 7043018 1.68 155.80 2.30 2.30 554952744300 2.30 2.30 554952744300

31
top30/20250219/top30-av-20250219-140000.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,252670,1,2075,5,-100,-4.60,161870266,102387304,570300000,161870266,-4.60,158.10,28.38,28.38,339991412965,28.73,28.73,339991412965
삼성중공업,010140,2,14950,2,2020,15.62,55287088,10215821,880000000,55287088,15.62,541.19,6.28,6.28,792865710130,6.03,6.03,792865710130
휴림로봇,090710,3,2825,2,40,1.44,34597813,90793504,109623165,34597813,1.44,38.11,31.56,31.56,99920731460,32.27,32.27,99920731460
LS네트웍스,000680,4,4920,2,570,13.10,21320445,10336310,78803016,21320445,13.10,206.27,27.06,27.06,109871536115,28.34,28.34,109871536115
삼성전자,005930,5,58700,2,1800,3.16,20935787,22131008,5969782550,20935787,3.16,94.60,0.35,0.35,1219673610100,0.35,0.35,1219673610100
KODEX 인버스,114800,6,4315,5,-100,-2.27,20595231,18422060,129300000,20595231,-2.27,111.80,15.93,15.93,89392576305,16.02,16.02,89392576305
클리노믹스,352770,7,468,2,98,26.49,20531699,15911038,38886113,20531699,26.49,129.04,52.80,52.80,9148142228,50.27,50.27,9148142228
KODEX 2차전지산업레버리지,462330,8,1373,2,107,8.45,19880901,9138183,155900000,19880901,8.45,217.56,12.75,12.75,26788082235,12.51,12.51,26788082235
KODEX 레버리지,122630,9,17085,2,735,4.50,19671163,16089954,137800000,19671163,4.50,122.26,14.28,14.28,332225307945,14.11,14.11,332225307945
KODEX 코스닥150선물인버스,251340,10,3555,5,-35,-0.97,18612186,15590721,73700000,18612186,-0.97,119.38,25.25,25.25,66473284550,25.37,25.37,66473284550
KODEX 코스닥150레버리지,233740,11,8985,2,160,1.81,18480538,20755164,207600000,18480538,1.81,89.04,8.90,8.90,164827686355,8.84,8.84,164827686355
아이에스티이,212710,12,22250,2,4430,24.86,18061037,3664308,8999478,18061037,24.86,492.89,200.69,200.69,374431077420,186.99,186.99,374431077420
피아이이,452450,13,13160,2,390,3.05,16928666,26140408,35826000,16928666,3.05,64.76,47.25,47.25,233936151590,49.62,49.62,233936151590
두산에너빌리티,034020,14,30300,3,0,0.00,14955079,35485392,640561146,14955079,0.00,42.14,2.33,2.33,451617651150,2.33,2.33,451617651150
포스코DX,022100,15,25050,2,5360,27.22,14417205,452869,152034729,14417205,27.22,3183.53,9.48,9.48,348311255500,9.15,9.15,348311255500
한빛레이저,452190,16,6270,2,190,3.12,14227831,1702500,23162757,14227831,3.12,835.70,61.43,61.43,93170055760,64.15,64.15,93170055760
오름테라퓨틱,475830,17,38900,2,2150,5.85,10544815,10025997,20929118,10544815,5.85,105.17,50.38,50.38,398786043350,48.98,48.98,398786043350
DXVX,180400,18,1831,5,-41,-2.19,10398044,9892502,49219432,10398044,-2.19,105.11,21.13,21.13,20568753983,22.82,22.82,20568753983
동국생명과학,303810,19,15220,5,-110,-0.72,9851306,26981196,15992070,9851306,-0.72,36.51,61.60,61.60,152998257950,62.86,62.86,152998257950
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,87,5,-1,-1.14,9612838,2153733,1497000000,9612838,-1.14,446.33,0.64,0.64,838704199,0.64,0.64,838704199
포스코엠텍,009520,21,14240,2,2090,17.20,9596707,197643,41642703,9596707,17.20,4855.58,23.05,23.05,138424492810,23.34,23.34,138424492810
TS인베스트먼트,246690,22,1275,2,35,2.82,9548625,15964141,41477862,9548625,2.82,59.81,23.02,23.02,12552831955,23.74,23.74,12552831955
동방메디컬,240550,23,11650,2,840,7.77,9399333,5339701,20586940,9399333,7.77,176.03,45.66,45.66,113752510770,47.43,47.43,113752510770
티웨이항공,091810,24,2755,2,35,1.29,8089057,22352600,215378976,8089057,1.29,36.19,3.76,3.76,22501719945,3.79,3.79,22501719945
우리기술,032820,25,2260,5,-40,-1.74,7980008,39452980,163055858,7980008,-1.74,20.23,4.89,4.89,18235490010,4.95,4.95,18235490010
소룩스,290690,26,3020,5,-155,-4.88,7939529,44833984,48498743,7939529,-4.88,17.71,16.37,16.37,24823773255,16.95,16.95,24823773255
아남전자,008700,27,1875,5,-5,-0.27,7889421,36145664,77124820,7889421,-0.27,21.83,10.23,10.23,15049430829,10.41,10.41,15049430829
TIGER 2차전지소재Fn,462010,28,4305,2,235,5.77,7650135,4262797,110200000,7650135,5.77,179.46,6.94,6.94,32526481420,6.86,6.86,32526481420
토마토시스템,393210,29,6280,2,260,4.32,7188476,2302022,15614544,7188476,4.32,312.27,46.04,46.04,45486369790,46.39,46.39,45486369790
한화오션,042660,30,78600,2,1000,1.29,7148449,4520559,306413394,7148449,1.29,158.13,2.33,2.33,563231457500,2.34,2.34,563231457500
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 2075 5 -100 -4.60 161870266 102387304 570300000 161870266 -4.60 158.10 28.38 28.38 339991412965 28.73 28.73 339991412965
3 삼성중공업 010140 2 14950 2 2020 15.62 55287088 10215821 880000000 55287088 15.62 541.19 6.28 6.28 792865710130 6.03 6.03 792865710130
4 휴림로봇 090710 3 2825 2 40 1.44 34597813 90793504 109623165 34597813 1.44 38.11 31.56 31.56 99920731460 32.27 32.27 99920731460
5 LS네트웍스 000680 4 4920 2 570 13.10 21320445 10336310 78803016 21320445 13.10 206.27 27.06 27.06 109871536115 28.34 28.34 109871536115
6 삼성전자 005930 5 58700 2 1800 3.16 20935787 22131008 5969782550 20935787 3.16 94.60 0.35 0.35 1219673610100 0.35 0.35 1219673610100
7 KODEX 인버스 114800 6 4315 5 -100 -2.27 20595231 18422060 129300000 20595231 -2.27 111.80 15.93 15.93 89392576305 16.02 16.02 89392576305
8 클리노믹스 352770 7 468 2 98 26.49 20531699 15911038 38886113 20531699 26.49 129.04 52.80 52.80 9148142228 50.27 50.27 9148142228
9 KODEX 2차전지산업레버리지 462330 8 1373 2 107 8.45 19880901 9138183 155900000 19880901 8.45 217.56 12.75 12.75 26788082235 12.51 12.51 26788082235
10 KODEX 레버리지 122630 9 17085 2 735 4.50 19671163 16089954 137800000 19671163 4.50 122.26 14.28 14.28 332225307945 14.11 14.11 332225307945
11 KODEX 코스닥150선물인버스 251340 10 3555 5 -35 -0.97 18612186 15590721 73700000 18612186 -0.97 119.38 25.25 25.25 66473284550 25.37 25.37 66473284550
12 KODEX 코스닥150레버리지 233740 11 8985 2 160 1.81 18480538 20755164 207600000 18480538 1.81 89.04 8.90 8.90 164827686355 8.84 8.84 164827686355
13 아이에스티이 212710 12 22250 2 4430 24.86 18061037 3664308 8999478 18061037 24.86 492.89 200.69 200.69 374431077420 186.99 186.99 374431077420
14 피아이이 452450 13 13160 2 390 3.05 16928666 26140408 35826000 16928666 3.05 64.76 47.25 47.25 233936151590 49.62 49.62 233936151590
15 두산에너빌리티 034020 14 30300 3 0 0.00 14955079 35485392 640561146 14955079 0.00 42.14 2.33 2.33 451617651150 2.33 2.33 451617651150
16 포스코DX 022100 15 25050 2 5360 27.22 14417205 452869 152034729 14417205 27.22 3183.53 9.48 9.48 348311255500 9.15 9.15 348311255500
17 한빛레이저 452190 16 6270 2 190 3.12 14227831 1702500 23162757 14227831 3.12 835.70 61.43 61.43 93170055760 64.15 64.15 93170055760
18 오름테라퓨틱 475830 17 38900 2 2150 5.85 10544815 10025997 20929118 10544815 5.85 105.17 50.38 50.38 398786043350 48.98 48.98 398786043350
19 DXVX 180400 18 1831 5 -41 -2.19 10398044 9892502 49219432 10398044 -2.19 105.11 21.13 21.13 20568753983 22.82 22.82 20568753983
20 동국생명과학 303810 19 15220 5 -110 -0.72 9851306 26981196 15992070 9851306 -0.72 36.51 61.60 61.60 152998257950 62.86 62.86 152998257950
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 87 5 -1 -1.14 9612838 2153733 1497000000 9612838 -1.14 446.33 0.64 0.64 838704199 0.64 0.64 838704199
22 포스코엠텍 009520 21 14240 2 2090 17.20 9596707 197643 41642703 9596707 17.20 4855.58 23.05 23.05 138424492810 23.34 23.34 138424492810
23 TS인베스트먼트 246690 22 1275 2 35 2.82 9548625 15964141 41477862 9548625 2.82 59.81 23.02 23.02 12552831955 23.74 23.74 12552831955
24 동방메디컬 240550 23 11650 2 840 7.77 9399333 5339701 20586940 9399333 7.77 176.03 45.66 45.66 113752510770 47.43 47.43 113752510770
25 티웨이항공 091810 24 2755 2 35 1.29 8089057 22352600 215378976 8089057 1.29 36.19 3.76 3.76 22501719945 3.79 3.79 22501719945
26 우리기술 032820 25 2260 5 -40 -1.74 7980008 39452980 163055858 7980008 -1.74 20.23 4.89 4.89 18235490010 4.95 4.95 18235490010
27 소룩스 290690 26 3020 5 -155 -4.88 7939529 44833984 48498743 7939529 -4.88 17.71 16.37 16.37 24823773255 16.95 16.95 24823773255
28 아남전자 008700 27 1875 5 -5 -0.27 7889421 36145664 77124820 7889421 -0.27 21.83 10.23 10.23 15049430829 10.41 10.41 15049430829
29 TIGER 2차전지소재Fn 462010 28 4305 2 235 5.77 7650135 4262797 110200000 7650135 5.77 179.46 6.94 6.94 32526481420 6.86 6.86 32526481420
30 토마토시스템 393210 29 6280 2 260 4.32 7188476 2302022 15614544 7188476 4.32 312.27 46.04 46.04 45486369790 46.39 46.39 45486369790
31 한화오션 042660 30 78600 2 1000 1.29 7148449 4520559 306413394 7148449 1.29 158.13 2.33 2.33 563231457500 2.34 2.34 563231457500

31
top30/20250219/top30-av-20250219-141001.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
KODEX 200선물인버스2X,252670,1,2080,5,-95,-4.37,163742030,102387304,570300000,163742030,-4.37,159.92,28.71,28.71,343875372870,28.99,28.99,343875372870
삼성중공업,010140,2,14900,2,1970,15.24,57081067,10215821,880000000,57081067,15.24,558.75,6.49,6.49,819707082310,6.25,6.25,819707082310
휴림로봇,090710,3,2825,2,40,1.44,34734836,90793504,109623165,34734836,1.44,38.26,31.69,31.69,100307491710,32.39,32.39,100307491710
LS네트웍스,000680,4,5010,2,660,15.17,21619768,10336310,78803016,21619768,15.17,209.16,27.44,27.44,111363748190,28.21,28.21,111363748190
삼성전자,005930,5,58800,2,1900,3.34,21336605,22131008,5969782550,21336605,3.34,96.41,0.36,0.36,1243245013000,0.35,0.35,1243245013000
클리노믹스,352770,6,469,2,99,26.76,20945382,15911038,38886113,20945382,26.76,131.64,53.86,53.86,9343020980,51.23,51.23,9343020980
KODEX 인버스,114800,7,4315,5,-100,-2.27,20788256,18422060,129300000,20788256,-2.27,112.84,16.08,16.08,90225264470,16.17,16.17,90225264470
KODEX 2차전지산업레버리지,462330,8,1376,2,110,8.69,20064754,9138183,155900000,20064754,8.69,219.57,12.87,12.87,27040845807,12.61,12.61,27040845807
KODEX 레버리지,122630,9,17080,2,730,4.46,19982275,16089954,137800000,19982275,4.46,124.19,14.50,14.50,337542981255,14.34,14.34,337542981255
KODEX 코스닥150레버리지,233740,10,9005,2,180,2.04,19555809,20755164,207600000,19555809,2.04,94.22,9.42,9.42,174505021500,9.33,9.33,174505021500
KODEX 코스닥150선물인버스,251340,11,3550,5,-40,-1.11,19095421,15590721,73700000,19095421,-1.11,122.48,25.91,25.91,68188958870,26.06,26.06,68188958870
아이에스티이,212710,12,22050,2,4230,23.74,18274031,3664308,8999478,18274031,23.74,498.70,203.06,203.06,379179120270,191.08,191.08,379179120270
피아이이,452450,13,13130,2,360,2.82,17113922,26140408,35826000,17113922,2.82,65.47,47.77,47.77,236361326540,50.25,50.25,236361326540
두산에너빌리티,034020,14,30250,5,-50,-0.17,15384510,35485392,640561146,15384510,-0.17,43.35,2.40,2.40,464630459050,2.40,2.40,464630459050
포스코DX,022100,15,25200,2,5510,27.98,14495343,452869,152034729,14495343,27.98,3200.78,9.53,9.53,350278039350,9.14,9.14,350278039350
한빛레이저,452190,16,6300,2,220,3.62,14295857,1702500,23162757,14295857,3.62,839.70,61.72,61.72,93596735370,64.14,64.14,93596735370
오름테라퓨틱,475830,17,38650,2,1900,5.17,10754007,10025997,20929118,10754007,5.17,107.26,51.38,51.38,406858569150,50.30,50.30,406858569150
DXVX,180400,18,1837,5,-35,-1.87,10439474,9892502,49219432,10439474,-1.87,105.53,21.21,21.21,20644714917,22.83,22.83,20644714917
동국생명과학,303810,19,15180,5,-150,-0.98,9893946,26981196,15992070,9893946,-0.98,36.67,61.87,61.87,153645423400,63.29,63.29,153645423400
TS인베스트먼트,246690,20,1291,2,51,4.11,9728296,15964141,41477862,9728296,4.11,60.94,23.45,23.45,12783770684,23.87,23.87,12783770684
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,87,5,-1,-1.14,9670309,2153733,1497000000,9670309,-1.14,449.00,0.65,0.65,843704176,0.65,0.65,843704176
포스코엠텍,009520,22,14450,2,2300,18.93,9664351,197643,41642703,9664351,18.93,4889.80,23.21,23.21,139397825750,23.17,23.17,139397825750
동방메디컬,240550,23,11640,2,830,7.68,9458849,5339701,20586940,9458849,7.68,177.14,45.95,45.95,114448128420,47.76,47.76,114448128420
티웨이항공,091810,24,2755,2,35,1.29,8146511,22352600,215378976,8146511,1.29,36.45,3.78,3.78,22660212125,3.82,3.82,22660212125
우리기술,032820,25,2260,5,-40,-1.74,8044466,39452980,163055858,8044466,-1.74,20.39,4.93,4.93,18381193555,4.99,4.99,18381193555
소룩스,290690,26,3020,5,-155,-4.88,7969234,44833984,48498743,7969234,-4.88,17.77,16.43,16.43,24913288045,17.01,17.01,24913288045
아남전자,008700,27,1876,5,-4,-0.21,7960264,36145664,77124820,7960264,-0.21,22.02,10.32,10.32,15182119509,10.49,10.49,15182119509
TIGER 2차전지소재Fn,462010,28,4315,2,245,6.02,7683889,4262797,110200000,7683889,6.02,180.25,6.97,6.97,32671815595,6.87,6.87,32671815595
토마토시스템,393210,29,6310,2,290,4.82,7242310,2302022,15614544,7242310,4.82,314.61,46.38,46.38,45825098530,46.51,46.51,45825098530
일신석재,007110,30,2300,2,185,8.75,7225120,1285019,77456610,7225120,8.75,562.26,9.33,9.33,16179049360,9.08,9.08,16179049360
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 2080 5 -95 -4.37 163742030 102387304 570300000 163742030 -4.37 159.92 28.71 28.71 343875372870 28.99 28.99 343875372870
3 삼성중공업 010140 2 14900 2 1970 15.24 57081067 10215821 880000000 57081067 15.24 558.75 6.49 6.49 819707082310 6.25 6.25 819707082310
4 휴림로봇 090710 3 2825 2 40 1.44 34734836 90793504 109623165 34734836 1.44 38.26 31.69 31.69 100307491710 32.39 32.39 100307491710
5 LS네트웍스 000680 4 5010 2 660 15.17 21619768 10336310 78803016 21619768 15.17 209.16 27.44 27.44 111363748190 28.21 28.21 111363748190
6 삼성전자 005930 5 58800 2 1900 3.34 21336605 22131008 5969782550 21336605 3.34 96.41 0.36 0.36 1243245013000 0.35 0.35 1243245013000
7 클리노믹스 352770 6 469 2 99 26.76 20945382 15911038 38886113 20945382 26.76 131.64 53.86 53.86 9343020980 51.23 51.23 9343020980
8 KODEX 인버스 114800 7 4315 5 -100 -2.27 20788256 18422060 129300000 20788256 -2.27 112.84 16.08 16.08 90225264470 16.17 16.17 90225264470
9 KODEX 2차전지산업레버리지 462330 8 1376 2 110 8.69 20064754 9138183 155900000 20064754 8.69 219.57 12.87 12.87 27040845807 12.61 12.61 27040845807
10 KODEX 레버리지 122630 9 17080 2 730 4.46 19982275 16089954 137800000 19982275 4.46 124.19 14.50 14.50 337542981255 14.34 14.34 337542981255
11 KODEX 코스닥150레버리지 233740 10 9005 2 180 2.04 19555809 20755164 207600000 19555809 2.04 94.22 9.42 9.42 174505021500 9.33 9.33 174505021500
12 KODEX 코스닥150선물인버스 251340 11 3550 5 -40 -1.11 19095421 15590721 73700000 19095421 -1.11 122.48 25.91 25.91 68188958870 26.06 26.06 68188958870
13 아이에스티이 212710 12 22050 2 4230 23.74 18274031 3664308 8999478 18274031 23.74 498.70 203.06 203.06 379179120270 191.08 191.08 379179120270
14 피아이이 452450 13 13130 2 360 2.82 17113922 26140408 35826000 17113922 2.82 65.47 47.77 47.77 236361326540 50.25 50.25 236361326540
15 두산에너빌리티 034020 14 30250 5 -50 -0.17 15384510 35485392 640561146 15384510 -0.17 43.35 2.40 2.40 464630459050 2.40 2.40 464630459050
16 포스코DX 022100 15 25200 2 5510 27.98 14495343 452869 152034729 14495343 27.98 3200.78 9.53 9.53 350278039350 9.14 9.14 350278039350
17 한빛레이저 452190 16 6300 2 220 3.62 14295857 1702500 23162757 14295857 3.62 839.70 61.72 61.72 93596735370 64.14 64.14 93596735370
18 오름테라퓨틱 475830 17 38650 2 1900 5.17 10754007 10025997 20929118 10754007 5.17 107.26 51.38 51.38 406858569150 50.30 50.30 406858569150
19 DXVX 180400 18 1837 5 -35 -1.87 10439474 9892502 49219432 10439474 -1.87 105.53 21.21 21.21 20644714917 22.83 22.83 20644714917
20 동국생명과학 303810 19 15180 5 -150 -0.98 9893946 26981196 15992070 9893946 -0.98 36.67 61.87 61.87 153645423400 63.29 63.29 153645423400
21 TS인베스트먼트 246690 20 1291 2 51 4.11 9728296 15964141 41477862 9728296 4.11 60.94 23.45 23.45 12783770684 23.87 23.87 12783770684
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 87 5 -1 -1.14 9670309 2153733 1497000000 9670309 -1.14 449.00 0.65 0.65 843704176 0.65 0.65 843704176
23 포스코엠텍 009520 22 14450 2 2300 18.93 9664351 197643 41642703 9664351 18.93 4889.80 23.21 23.21 139397825750 23.17 23.17 139397825750
24 동방메디컬 240550 23 11640 2 830 7.68 9458849 5339701 20586940 9458849 7.68 177.14 45.95 45.95 114448128420 47.76 47.76 114448128420
25 티웨이항공 091810 24 2755 2 35 1.29 8146511 22352600 215378976 8146511 1.29 36.45 3.78 3.78 22660212125 3.82 3.82 22660212125
26 우리기술 032820 25 2260 5 -40 -1.74 8044466 39452980 163055858 8044466 -1.74 20.39 4.93 4.93 18381193555 4.99 4.99 18381193555
27 소룩스 290690 26 3020 5 -155 -4.88 7969234 44833984 48498743 7969234 -4.88 17.77 16.43 16.43 24913288045 17.01 17.01 24913288045
28 아남전자 008700 27 1876 5 -4 -0.21 7960264 36145664 77124820 7960264 -0.21 22.02 10.32 10.32 15182119509 10.49 10.49 15182119509
29 TIGER 2차전지소재Fn 462010 28 4315 2 245 6.02 7683889 4262797 110200000 7683889 6.02 180.25 6.97 6.97 32671815595 6.87 6.87 32671815595
30 토마토시스템 393210 29 6310 2 290 4.82 7242310 2302022 15614544 7242310 4.82 314.61 46.38 46.38 45825098530 46.51 46.51 45825098530
31 일신석재 007110 30 2300 2 185 8.75 7225120 1285019 77456610 7225120 8.75 562.26 9.33 9.33 16179049360 9.08 9.08 16179049360

31
top30/20250219/top30-av-20250219-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2075,5,-100,-4.60,164141890,102387304,570300000,164141890,-4.60,160.31,28.78,28.78,344705595720,29.13,29.13,344705595720
삼성중공업,010140,2,14880,2,1950,15.08,58777915,10215821,880000000,58777915,15.08,575.36,6.68,6.68,844916652410,6.45,6.45,844916652410
휴림로봇,090710,3,2825,2,40,1.44,34916227,90793504,109623165,34916227,1.44,38.46,31.85,31.85,100820300875,32.56,32.56,100820300875
LS네트웍스,000680,4,4840,2,490,11.26,22004991,10336310,78803016,22004991,11.26,212.89,27.92,27.92,113261650010,29.70,29.70,113261650010
삼성전자,005930,5,58800,2,1900,3.34,21623355,22131008,5969782550,21623355,3.34,97.71,0.36,0.36,1260101773500,0.36,0.36,1260101773500
클리노믹스,352770,6,470,2,100,27.03,21073414,15911038,38886113,21073414,27.03,132.45,54.19,54.19,9403128274,51.45,51.45,9403128274
KODEX 인버스,114800,7,4320,5,-95,-2.15,20868483,18422060,129300000,20868483,-2.15,113.28,16.14,16.14,90571475635,16.21,16.21,90571475635
KODEX 2차전지산업레버리지,462330,8,1382,2,116,9.16,20801408,9138183,155900000,20801408,9.16,227.63,13.34,13.34,28057275525,13.02,13.02,28057275525
KODEX 레버리지,122630,9,17070,2,720,4.40,20135922,16089954,137800000,20135922,4.40,125.15,14.61,14.61,340165769525,14.46,14.46,340165769525
KODEX 코스닥150레버리지,233740,10,9010,2,185,2.10,19977545,20755164,207600000,19977545,2.10,96.25,9.62,9.62,178304494850,9.53,9.53,178304494850
KODEX 코스닥150선물인버스,251340,11,3550,5,-40,-1.11,19332491,15590721,73700000,19332491,-1.11,124.00,26.23,26.23,69030603225,26.38,26.38,69030603225
아이에스티이,212710,12,22100,2,4280,24.02,18511684,3664308,8999478,18511684,24.02,505.19,205.70,205.70,384430926320,193.29,193.29,384430926320
피아이이,452450,13,13140,2,370,2.90,17202324,26140408,35826000,17202324,2.90,65.81,48.02,48.02,237522507130,50.46,50.46,237522507130
두산에너빌리티,034020,14,30000,5,-300,-0.99,15731275,35485392,640561146,15731275,-0.99,44.33,2.46,2.46,475056598850,2.47,2.47,475056598850
포스코DX,022100,15,25400,2,5710,29.00,15113007,452869,152034729,15113007,29.00,3337.17,9.94,9.94,365991053200,9.48,9.48,365991053200
한빛레이저,452190,16,6310,2,230,3.78,14363131,1702500,23162757,14363131,3.78,843.65,62.01,62.01,94020781110,64.33,64.33,94020781110
오름테라퓨틱,475830,17,38300,2,1550,4.22,10956499,10025997,20929118,10956499,4.22,109.28,52.35,52.35,414675950900,51.73,51.73,414675950900
DXVX,180400,18,1825,5,-47,-2.51,10525213,9892502,49219432,10525213,-2.51,106.40,21.38,21.38,20801246489,23.16,23.16,20801246489
포스코엠텍,009520,19,14850,2,2700,22.22,10367490,197643,41642703,10367490,22.22,5245.56,24.90,24.90,149829819520,24.23,24.23,149829819520
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,87,5,-1,-1.14,10117444,2153733,1497000000,10117444,-1.14,469.76,0.68,0.68,882610838,0.68,0.68,882610838
동국생명과학,303810,21,15220,5,-110,-0.72,9936996,26981196,15992070,9936996,-0.72,36.83,62.14,62.14,154298013040,63.39,63.39,154298013040
TS인베스트먼트,246690,22,1282,2,42,3.39,9842762,15964141,41477862,9842762,3.39,61.66,23.73,23.73,12930938169,24.32,24.32,12930938169
동방메디컬,240550,23,11680,2,870,8.05,9509843,5339701,20586940,9509843,8.05,178.10,46.19,46.19,115042519250,47.84,47.84,115042519250
티웨이항공,091810,24,2755,2,35,1.29,8302068,22352600,215378976,8302068,1.29,37.14,3.85,3.85,23088565385,3.89,3.89,23088565385
일신석재,007110,25,2260,2,145,6.86,8287012,1285019,77456610,8287012,6.86,644.89,10.70,10.70,18590168000,10.62,10.62,18590168000
아남전자,008700,26,1891,2,11,0.59,8249313,36145664,77124820,8249313,0.59,22.82,10.70,10.70,15729672543,10.79,10.79,15729672543
우리기술,032820,27,2255,5,-45,-1.96,8172799,39452980,163055858,8172799,-1.96,20.72,5.01,5.01,18670593830,5.08,5.08,18670593830
소룩스,290690,28,3025,5,-150,-4.72,8022568,44833984,48498743,8022568,-4.72,17.89,16.54,16.54,25074819005,17.09,17.09,25074819005
TIGER 2차전지소재Fn,462010,29,4325,2,255,6.27,7796134,4262797,110200000,7796134,6.27,182.89,7.07,7.07,33156539405,6.96,6.96,33156539405
토마토시스템,393210,30,6270,2,250,4.15,7303200,2302022,15614544,7303200,4.15,317.25,46.77,46.77,46208585370,47.20,47.20,46208585370
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 2075 5 -100 -4.60 164141890 102387304 570300000 164141890 -4.60 160.31 28.78 28.78 344705595720 29.13 29.13 344705595720
3 삼성중공업 010140 2 14880 2 1950 15.08 58777915 10215821 880000000 58777915 15.08 575.36 6.68 6.68 844916652410 6.45 6.45 844916652410
4 휴림로봇 090710 3 2825 2 40 1.44 34916227 90793504 109623165 34916227 1.44 38.46 31.85 31.85 100820300875 32.56 32.56 100820300875
5 LS네트웍스 000680 4 4840 2 490 11.26 22004991 10336310 78803016 22004991 11.26 212.89 27.92 27.92 113261650010 29.70 29.70 113261650010
6 삼성전자 005930 5 58800 2 1900 3.34 21623355 22131008 5969782550 21623355 3.34 97.71 0.36 0.36 1260101773500 0.36 0.36 1260101773500
7 클리노믹스 352770 6 470 2 100 27.03 21073414 15911038 38886113 21073414 27.03 132.45 54.19 54.19 9403128274 51.45 51.45 9403128274
8 KODEX 인버스 114800 7 4320 5 -95 -2.15 20868483 18422060 129300000 20868483 -2.15 113.28 16.14 16.14 90571475635 16.21 16.21 90571475635
9 KODEX 2차전지산업레버리지 462330 8 1382 2 116 9.16 20801408 9138183 155900000 20801408 9.16 227.63 13.34 13.34 28057275525 13.02 13.02 28057275525
10 KODEX 레버리지 122630 9 17070 2 720 4.40 20135922 16089954 137800000 20135922 4.40 125.15 14.61 14.61 340165769525 14.46 14.46 340165769525
11 KODEX 코스닥150레버리지 233740 10 9010 2 185 2.10 19977545 20755164 207600000 19977545 2.10 96.25 9.62 9.62 178304494850 9.53 9.53 178304494850
12 KODEX 코스닥150선물인버스 251340 11 3550 5 -40 -1.11 19332491 15590721 73700000 19332491 -1.11 124.00 26.23 26.23 69030603225 26.38 26.38 69030603225
13 아이에스티이 212710 12 22100 2 4280 24.02 18511684 3664308 8999478 18511684 24.02 505.19 205.70 205.70 384430926320 193.29 193.29 384430926320
14 피아이이 452450 13 13140 2 370 2.90 17202324 26140408 35826000 17202324 2.90 65.81 48.02 48.02 237522507130 50.46 50.46 237522507130
15 두산에너빌리티 034020 14 30000 5 -300 -0.99 15731275 35485392 640561146 15731275 -0.99 44.33 2.46 2.46 475056598850 2.47 2.47 475056598850
16 포스코DX 022100 15 25400 2 5710 29.00 15113007 452869 152034729 15113007 29.00 3337.17 9.94 9.94 365991053200 9.48 9.48 365991053200
17 한빛레이저 452190 16 6310 2 230 3.78 14363131 1702500 23162757 14363131 3.78 843.65 62.01 62.01 94020781110 64.33 64.33 94020781110
18 오름테라퓨틱 475830 17 38300 2 1550 4.22 10956499 10025997 20929118 10956499 4.22 109.28 52.35 52.35 414675950900 51.73 51.73 414675950900
19 DXVX 180400 18 1825 5 -47 -2.51 10525213 9892502 49219432 10525213 -2.51 106.40 21.38 21.38 20801246489 23.16 23.16 20801246489
20 포스코엠텍 009520 19 14850 2 2700 22.22 10367490 197643 41642703 10367490 22.22 5245.56 24.90 24.90 149829819520 24.23 24.23 149829819520
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 87 5 -1 -1.14 10117444 2153733 1497000000 10117444 -1.14 469.76 0.68 0.68 882610838 0.68 0.68 882610838
22 동국생명과학 303810 21 15220 5 -110 -0.72 9936996 26981196 15992070 9936996 -0.72 36.83 62.14 62.14 154298013040 63.39 63.39 154298013040
23 TS인베스트먼트 246690 22 1282 2 42 3.39 9842762 15964141 41477862 9842762 3.39 61.66 23.73 23.73 12930938169 24.32 24.32 12930938169
24 동방메디컬 240550 23 11680 2 870 8.05 9509843 5339701 20586940 9509843 8.05 178.10 46.19 46.19 115042519250 47.84 47.84 115042519250
25 티웨이항공 091810 24 2755 2 35 1.29 8302068 22352600 215378976 8302068 1.29 37.14 3.85 3.85 23088565385 3.89 3.89 23088565385
26 일신석재 007110 25 2260 2 145 6.86 8287012 1285019 77456610 8287012 6.86 644.89 10.70 10.70 18590168000 10.62 10.62 18590168000
27 아남전자 008700 26 1891 2 11 0.59 8249313 36145664 77124820 8249313 0.59 22.82 10.70 10.70 15729672543 10.79 10.79 15729672543
28 우리기술 032820 27 2255 5 -45 -1.96 8172799 39452980 163055858 8172799 -1.96 20.72 5.01 5.01 18670593830 5.08 5.08 18670593830
29 소룩스 290690 28 3025 5 -150 -4.72 8022568 44833984 48498743 8022568 -4.72 17.89 16.54 16.54 25074819005 17.09 17.09 25074819005
30 TIGER 2차전지소재Fn 462010 29 4325 2 255 6.27 7796134 4262797 110200000 7796134 6.27 182.89 7.07 7.07 33156539405 6.96 6.96 33156539405
31 토마토시스템 393210 30 6270 2 250 4.15 7303200 2302022 15614544 7303200 4.15 317.25 46.77 46.77 46208585370 47.20 47.20 46208585370

31
top30/20250219/top30-av-20250219-143000.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,252670,1,2085,5,-90,-4.14,167946354,102387304,570300000,167946354,-4.14,164.03,29.45,29.45,352628621565,29.66,29.66,352628621565
삼성중공업,010140,2,14850,2,1920,14.85,59765766,10215821,880000000,59765766,14.85,585.03,6.79,6.79,859605757800,6.58,6.58,859605757800
휴림로봇,090710,3,2820,2,35,1.26,35135720,90793504,109623165,35135720,1.26,38.70,32.05,32.05,101440460280,32.81,32.81,101440460280
LS네트웍스,000680,4,4795,2,445,10.23,22403272,10336310,78803016,22403272,10.23,216.74,28.43,28.43,115172004685,30.48,30.48,115172004685
삼성전자,005930,5,58800,2,1900,3.34,21922613,22131008,5969782550,21922613,3.34,99.06,0.37,0.37,1277687622700,0.36,0.36,1277687622700
KODEX 인버스,114800,6,4325,5,-90,-2.04,21394213,18422060,129300000,21394213,-2.04,116.13,16.55,16.55,92842365840,16.60,16.60,92842365840
클리노믹스,352770,7,475,2,105,28.38,21275218,15911038,38886113,21275218,28.38,133.71,54.71,54.71,9498450640,51.42,51.42,9498450640
KODEX 2차전지산업레버리지,462330,8,1375,2,109,8.61,20967534,9138183,155900000,20967534,8.61,229.45,13.45,13.45,28286577987,13.20,13.20,28286577987
KODEX 코스닥150레버리지,233740,9,9000,2,175,1.98,20380009,20755164,207600000,20380009,1.98,98.19,9.82,9.82,181927472565,9.74,9.74,181927472565
KODEX 레버리지,122630,10,17050,2,700,4.28,20378581,16089954,137800000,20378581,4.28,126.65,14.79,14.79,344304761555,14.65,14.65,344304761555
KODEX 코스닥150선물인버스,251340,11,3555,5,-35,-0.97,19642432,15590721,73700000,19642432,-0.97,125.99,26.65,26.65,70132134065,26.77,26.77,70132134065
아이에스티이,212710,12,22200,2,4380,24.58,18754833,3664308,8999478,18754833,24.58,511.82,208.40,208.40,389853898570,195.13,195.13,389853898570
피아이이,452450,13,13140,2,370,2.90,17341796,26140408,35826000,17341796,2.90,66.34,48.41,48.41,239364269150,50.85,50.85,239364269150
두산에너빌리티,034020,14,29900,5,-400,-1.32,16164494,35485392,640561146,16164494,-1.32,45.55,2.52,2.52,488005551700,2.55,2.55,488005551700
포스코DX,022100,15,25200,2,5510,27.98,15318209,452869,152034729,15318209,27.98,3382.48,10.08,10.08,371178382600,9.69,9.69,371178382600
한빛레이저,452190,16,6330,2,250,4.11,14444522,1702500,23162757,14444522,4.11,848.43,62.36,62.36,94533281400,64.47,64.47,94533281400
오름테라퓨틱,475830,17,37000,2,250,0.68,11195734,10025997,20929118,11195734,0.68,111.67,53.49,53.49,423673296900,54.71,54.71,423673296900
DXVX,180400,18,1821,5,-51,-2.72,10643541,9892502,49219432,10643541,-2.72,107.59,21.62,21.62,21015973211,23.45,23.45,21015973211
포스코엠텍,009520,19,14640,2,2490,20.49,10557993,197643,41642703,10557993,20.49,5341.95,25.35,25.35,152637816760,25.04,25.04,152637816760
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,88,3,0,0.00,10117459,2153733,1497000000,10117459,0.00,469.76,0.68,0.68,882612158,0.67,0.67,882612158
동국생명과학,303810,21,15140,5,-190,-1.24,9972032,26981196,15992070,9972032,-1.24,36.96,62.36,62.36,154828402020,63.95,63.95,154828402020
TS인베스트먼트,246690,22,1273,2,33,2.66,9907337,15964141,41477862,9907337,2.66,62.06,23.89,23.89,13013474661,24.65,24.65,13013474661
동방메디컬,240550,23,11670,2,860,7.96,9536065,5339701,20586940,9536065,7.96,178.59,46.32,46.32,115348968830,48.01,48.01,115348968830
일신석재,007110,24,2235,2,120,5.67,8858553,1285019,77456610,8858553,5.67,689.37,11.44,11.44,19871530305,11.48,11.48,19871530305
아주IB투자,027360,25,2710,2,230,9.27,8722614,2011427,120945406,8722614,9.27,433.65,7.21,7.21,22872983135,6.98,6.98,22872983135
티웨이항공,091810,26,2765,2,45,1.65,8412164,22352600,215378976,8412164,1.65,37.63,3.91,3.91,23393233170,3.93,3.93,23393233170
우리기술,032820,27,2240,5,-60,-2.61,8389649,39452980,163055858,8389649,-2.61,21.26,5.15,5.15,19158284740,5.25,5.25,19158284740
아남전자,008700,28,1878,5,-2,-0.11,8325832,36145664,77124820,8325832,-0.11,23.03,10.80,10.80,15873348636,10.96,10.96,15873348636
소룩스,290690,29,3020,5,-155,-4.88,8085018,44833984,48498743,8085018,-4.88,18.03,16.67,16.67,25263156550,17.25,17.25,25263156550
TIGER 2차전지소재Fn,462010,30,4315,2,245,6.02,7906000,4262797,110200000,7906000,6.02,185.47,7.17,7.17,33630616345,7.07,7.07,33630616345
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 2085 5 -90 -4.14 167946354 102387304 570300000 167946354 -4.14 164.03 29.45 29.45 352628621565 29.66 29.66 352628621565
3 삼성중공업 010140 2 14850 2 1920 14.85 59765766 10215821 880000000 59765766 14.85 585.03 6.79 6.79 859605757800 6.58 6.58 859605757800
4 휴림로봇 090710 3 2820 2 35 1.26 35135720 90793504 109623165 35135720 1.26 38.70 32.05 32.05 101440460280 32.81 32.81 101440460280
5 LS네트웍스 000680 4 4795 2 445 10.23 22403272 10336310 78803016 22403272 10.23 216.74 28.43 28.43 115172004685 30.48 30.48 115172004685
6 삼성전자 005930 5 58800 2 1900 3.34 21922613 22131008 5969782550 21922613 3.34 99.06 0.37 0.37 1277687622700 0.36 0.36 1277687622700
7 KODEX 인버스 114800 6 4325 5 -90 -2.04 21394213 18422060 129300000 21394213 -2.04 116.13 16.55 16.55 92842365840 16.60 16.60 92842365840
8 클리노믹스 352770 7 475 2 105 28.38 21275218 15911038 38886113 21275218 28.38 133.71 54.71 54.71 9498450640 51.42 51.42 9498450640
9 KODEX 2차전지산업레버리지 462330 8 1375 2 109 8.61 20967534 9138183 155900000 20967534 8.61 229.45 13.45 13.45 28286577987 13.20 13.20 28286577987
10 KODEX 코스닥150레버리지 233740 9 9000 2 175 1.98 20380009 20755164 207600000 20380009 1.98 98.19 9.82 9.82 181927472565 9.74 9.74 181927472565
11 KODEX 레버리지 122630 10 17050 2 700 4.28 20378581 16089954 137800000 20378581 4.28 126.65 14.79 14.79 344304761555 14.65 14.65 344304761555
12 KODEX 코스닥150선물인버스 251340 11 3555 5 -35 -0.97 19642432 15590721 73700000 19642432 -0.97 125.99 26.65 26.65 70132134065 26.77 26.77 70132134065
13 아이에스티이 212710 12 22200 2 4380 24.58 18754833 3664308 8999478 18754833 24.58 511.82 208.40 208.40 389853898570 195.13 195.13 389853898570
14 피아이이 452450 13 13140 2 370 2.90 17341796 26140408 35826000 17341796 2.90 66.34 48.41 48.41 239364269150 50.85 50.85 239364269150
15 두산에너빌리티 034020 14 29900 5 -400 -1.32 16164494 35485392 640561146 16164494 -1.32 45.55 2.52 2.52 488005551700 2.55 2.55 488005551700
16 포스코DX 022100 15 25200 2 5510 27.98 15318209 452869 152034729 15318209 27.98 3382.48 10.08 10.08 371178382600 9.69 9.69 371178382600
17 한빛레이저 452190 16 6330 2 250 4.11 14444522 1702500 23162757 14444522 4.11 848.43 62.36 62.36 94533281400 64.47 64.47 94533281400
18 오름테라퓨틱 475830 17 37000 2 250 0.68 11195734 10025997 20929118 11195734 0.68 111.67 53.49 53.49 423673296900 54.71 54.71 423673296900
19 DXVX 180400 18 1821 5 -51 -2.72 10643541 9892502 49219432 10643541 -2.72 107.59 21.62 21.62 21015973211 23.45 23.45 21015973211
20 포스코엠텍 009520 19 14640 2 2490 20.49 10557993 197643 41642703 10557993 20.49 5341.95 25.35 25.35 152637816760 25.04 25.04 152637816760
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 88 3 0 0.00 10117459 2153733 1497000000 10117459 0.00 469.76 0.68 0.68 882612158 0.67 0.67 882612158
22 동국생명과학 303810 21 15140 5 -190 -1.24 9972032 26981196 15992070 9972032 -1.24 36.96 62.36 62.36 154828402020 63.95 63.95 154828402020
23 TS인베스트먼트 246690 22 1273 2 33 2.66 9907337 15964141 41477862 9907337 2.66 62.06 23.89 23.89 13013474661 24.65 24.65 13013474661
24 동방메디컬 240550 23 11670 2 860 7.96 9536065 5339701 20586940 9536065 7.96 178.59 46.32 46.32 115348968830 48.01 48.01 115348968830
25 일신석재 007110 24 2235 2 120 5.67 8858553 1285019 77456610 8858553 5.67 689.37 11.44 11.44 19871530305 11.48 11.48 19871530305
26 아주IB투자 027360 25 2710 2 230 9.27 8722614 2011427 120945406 8722614 9.27 433.65 7.21 7.21 22872983135 6.98 6.98 22872983135
27 티웨이항공 091810 26 2765 2 45 1.65 8412164 22352600 215378976 8412164 1.65 37.63 3.91 3.91 23393233170 3.93 3.93 23393233170
28 우리기술 032820 27 2240 5 -60 -2.61 8389649 39452980 163055858 8389649 -2.61 21.26 5.15 5.15 19158284740 5.25 5.25 19158284740
29 아남전자 008700 28 1878 5 -2 -0.11 8325832 36145664 77124820 8325832 -0.11 23.03 10.80 10.80 15873348636 10.96 10.96 15873348636
30 소룩스 290690 29 3020 5 -155 -4.88 8085018 44833984 48498743 8085018 -4.88 18.03 16.67 16.67 25263156550 17.25 17.25 25263156550
31 TIGER 2차전지소재Fn 462010 30 4315 2 245 6.02 7906000 4262797 110200000 7906000 6.02 185.47 7.17 7.17 33630616345 7.07 7.07 33630616345

31
top30/20250219/top30-av-20250219-144001.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,252670,1,2080,5,-95,-4.37,168918657,102387304,570300000,168918657,-4.37,164.98,29.62,29.62,354650799075,29.90,29.90,354650799075
삼성중공업,010140,2,14810,2,1880,14.54,61212512,10215821,880000000,61212512,14.54,599.19,6.96,6.96,881100635320,6.76,6.76,881100635320
휴림로봇,090710,3,2835,2,50,1.80,35416748,90793504,109623165,35416748,1.80,39.01,32.31,32.31,102235259505,32.90,32.90,102235259505
LS네트웍스,000680,4,4750,2,400,9.20,22697321,10336310,78803016,22697321,9.20,219.59,28.80,28.80,116569287000,31.14,31.14,116569287000
삼성전자,005930,5,58800,2,1900,3.34,22378168,22131008,5969782550,22378168,3.34,101.12,0.37,0.37,1304474253900,0.37,0.37,1304474253900
클리노믹스,352770,6,481,1,111,30.00,22193409,15911038,38886113,22193409,30.00,139.48,57.07,57.07,9939362905,53.14,53.14,9939362905
KODEX 인버스,114800,7,4315,5,-100,-2.27,21610331,18422060,129300000,21610331,-2.27,117.31,16.71,16.71,93775402625,16.81,16.81,93775402625
KODEX 2차전지산업레버리지,462330,8,1376,2,110,8.69,21220270,9138183,155900000,21220270,8.69,232.22,13.61,13.61,28634400949,13.35,13.35,28634400949
KODEX 코스닥150레버리지,233740,9,9010,2,185,2.10,20882906,20755164,207600000,20882906,2.10,100.62,10.06,10.06,186454630270,9.97,9.97,186454630270
KODEX 레버리지,122630,10,17070,2,720,4.40,20629030,16089954,137800000,20629030,4.40,128.21,14.97,14.97,348579949145,14.82,14.82,348579949145
KODEX 코스닥150선물인버스,251340,11,3550,5,-40,-1.11,19918768,15590721,73700000,19918768,-1.11,127.76,27.03,27.03,71114412785,27.18,27.18,71114412785
아이에스티이,212710,12,22400,2,4580,25.70,19163895,3664308,8999478,19163895,25.70,522.99,212.94,212.94,399064144970,197.96,197.96,399064144970
피아이이,452450,13,13080,2,310,2.43,17431085,26140408,35826000,17431085,2.43,66.68,48.65,48.65,240534181450,51.33,51.33,240534181450
두산에너빌리티,034020,14,29850,5,-450,-1.49,16368082,35485392,640561146,16368082,-1.49,46.13,2.56,2.56,494093170050,2.58,2.58,494093170050
포스코DX,022100,15,25450,2,5760,29.25,15478946,452869,152034729,15478946,29.25,3417.97,10.18,10.18,375264923300,9.70,9.70,375264923300
한빛레이저,452190,16,6320,2,240,3.95,14495145,1702500,23162757,14495145,3.95,851.40,62.58,62.58,94852904840,64.80,64.80,94852904840
오름테라퓨틱,475830,17,37250,2,500,1.36,11295354,10025997,20929118,11295354,1.36,112.66,53.97,53.97,427399178150,54.82,54.82,427399178150
포스코엠텍,009520,18,14900,2,2750,22.63,10890700,197643,41642703,10890700,22.63,5510.29,26.15,26.15,157607936470,25.40,25.40,157607936470
DXVX,180400,19,1812,5,-60,-3.21,10727067,9892502,49219432,10727067,-3.21,108.44,21.79,21.79,21167552938,23.73,23.73,21167552938
아주IB투자,027360,20,2685,2,205,8.27,10438392,2011427,120945406,10438392,8.27,518.95,8.63,8.63,27460004185,8.46,8.46,27460004185
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,88,3,0,0.00,10118972,2153733,1497000000,10118972,0.00,469.83,0.68,0.68,882745302,0.67,0.67,882745302
동국생명과학,303810,22,15010,5,-320,-2.09,10054932,26981196,15992070,10054932,-2.09,37.27,62.87,62.87,156079735020,65.02,65.02,156079735020
TS인베스트먼트,246690,23,1273,2,33,2.66,9956736,15964141,41477862,9956736,2.66,62.37,24.00,24.00,13076331600,24.77,24.77,13076331600
동방메디컬,240550,24,11620,2,810,7.49,9591786,5339701,20586940,9591786,7.49,179.63,46.59,46.59,115998900310,48.49,48.49,115998900310
일신석재,007110,25,2255,2,140,6.62,9160069,1285019,77456610,9160069,6.62,712.84,11.83,11.83,20549703610,11.77,11.77,20549703610
티웨이항공,091810,26,2775,2,55,2.02,8526703,22352600,215378976,8526703,2.02,38.15,3.96,3.96,23710952575,3.97,3.97,23710952575
우리기술,032820,27,2250,5,-50,-2.17,8503817,39452980,163055858,8503817,-2.17,21.55,5.22,5.22,19414822025,5.29,5.29,19414822025
아남전자,008700,28,1877,5,-3,-0.16,8368680,36145664,77124820,8368680,-0.16,23.15,10.85,10.85,15953759186,11.02,11.02,15953759186
소룩스,290690,29,3015,5,-160,-5.04,8121278,44833984,48498743,8121278,-5.04,18.11,16.75,16.75,25372470450,17.35,17.35,25372470450
TIGER 2차전지소재Fn,462010,30,4310,2,240,5.90,8022141,4262797,110200000,8022141,5.90,188.19,7.28,7.28,34130943740,7.19,7.19,34130943740
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 2080 5 -95 -4.37 168918657 102387304 570300000 168918657 -4.37 164.98 29.62 29.62 354650799075 29.90 29.90 354650799075
3 삼성중공업 010140 2 14810 2 1880 14.54 61212512 10215821 880000000 61212512 14.54 599.19 6.96 6.96 881100635320 6.76 6.76 881100635320
4 휴림로봇 090710 3 2835 2 50 1.80 35416748 90793504 109623165 35416748 1.80 39.01 32.31 32.31 102235259505 32.90 32.90 102235259505
5 LS네트웍스 000680 4 4750 2 400 9.20 22697321 10336310 78803016 22697321 9.20 219.59 28.80 28.80 116569287000 31.14 31.14 116569287000
6 삼성전자 005930 5 58800 2 1900 3.34 22378168 22131008 5969782550 22378168 3.34 101.12 0.37 0.37 1304474253900 0.37 0.37 1304474253900
7 클리노믹스 352770 6 481 1 111 30.00 22193409 15911038 38886113 22193409 30.00 139.48 57.07 57.07 9939362905 53.14 53.14 9939362905
8 KODEX 인버스 114800 7 4315 5 -100 -2.27 21610331 18422060 129300000 21610331 -2.27 117.31 16.71 16.71 93775402625 16.81 16.81 93775402625
9 KODEX 2차전지산업레버리지 462330 8 1376 2 110 8.69 21220270 9138183 155900000 21220270 8.69 232.22 13.61 13.61 28634400949 13.35 13.35 28634400949
10 KODEX 코스닥150레버리지 233740 9 9010 2 185 2.10 20882906 20755164 207600000 20882906 2.10 100.62 10.06 10.06 186454630270 9.97 9.97 186454630270
11 KODEX 레버리지 122630 10 17070 2 720 4.40 20629030 16089954 137800000 20629030 4.40 128.21 14.97 14.97 348579949145 14.82 14.82 348579949145
12 KODEX 코스닥150선물인버스 251340 11 3550 5 -40 -1.11 19918768 15590721 73700000 19918768 -1.11 127.76 27.03 27.03 71114412785 27.18 27.18 71114412785
13 아이에스티이 212710 12 22400 2 4580 25.70 19163895 3664308 8999478 19163895 25.70 522.99 212.94 212.94 399064144970 197.96 197.96 399064144970
14 피아이이 452450 13 13080 2 310 2.43 17431085 26140408 35826000 17431085 2.43 66.68 48.65 48.65 240534181450 51.33 51.33 240534181450
15 두산에너빌리티 034020 14 29850 5 -450 -1.49 16368082 35485392 640561146 16368082 -1.49 46.13 2.56 2.56 494093170050 2.58 2.58 494093170050
16 포스코DX 022100 15 25450 2 5760 29.25 15478946 452869 152034729 15478946 29.25 3417.97 10.18 10.18 375264923300 9.70 9.70 375264923300
17 한빛레이저 452190 16 6320 2 240 3.95 14495145 1702500 23162757 14495145 3.95 851.40 62.58 62.58 94852904840 64.80 64.80 94852904840
18 오름테라퓨틱 475830 17 37250 2 500 1.36 11295354 10025997 20929118 11295354 1.36 112.66 53.97 53.97 427399178150 54.82 54.82 427399178150
19 포스코엠텍 009520 18 14900 2 2750 22.63 10890700 197643 41642703 10890700 22.63 5510.29 26.15 26.15 157607936470 25.40 25.40 157607936470
20 DXVX 180400 19 1812 5 -60 -3.21 10727067 9892502 49219432 10727067 -3.21 108.44 21.79 21.79 21167552938 23.73 23.73 21167552938
21 아주IB투자 027360 20 2685 2 205 8.27 10438392 2011427 120945406 10438392 8.27 518.95 8.63 8.63 27460004185 8.46 8.46 27460004185
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 88 3 0 0.00 10118972 2153733 1497000000 10118972 0.00 469.83 0.68 0.68 882745302 0.67 0.67 882745302
23 동국생명과학 303810 22 15010 5 -320 -2.09 10054932 26981196 15992070 10054932 -2.09 37.27 62.87 62.87 156079735020 65.02 65.02 156079735020
24 TS인베스트먼트 246690 23 1273 2 33 2.66 9956736 15964141 41477862 9956736 2.66 62.37 24.00 24.00 13076331600 24.77 24.77 13076331600
25 동방메디컬 240550 24 11620 2 810 7.49 9591786 5339701 20586940 9591786 7.49 179.63 46.59 46.59 115998900310 48.49 48.49 115998900310
26 일신석재 007110 25 2255 2 140 6.62 9160069 1285019 77456610 9160069 6.62 712.84 11.83 11.83 20549703610 11.77 11.77 20549703610
27 티웨이항공 091810 26 2775 2 55 2.02 8526703 22352600 215378976 8526703 2.02 38.15 3.96 3.96 23710952575 3.97 3.97 23710952575
28 우리기술 032820 27 2250 5 -50 -2.17 8503817 39452980 163055858 8503817 -2.17 21.55 5.22 5.22 19414822025 5.29 5.29 19414822025
29 아남전자 008700 28 1877 5 -3 -0.16 8368680 36145664 77124820 8368680 -0.16 23.15 10.85 10.85 15953759186 11.02 11.02 15953759186
30 소룩스 290690 29 3015 5 -160 -5.04 8121278 44833984 48498743 8121278 -5.04 18.11 16.75 16.75 25372470450 17.35 17.35 25372470450
31 TIGER 2차전지소재Fn 462010 30 4310 2 240 5.90 8022141 4262797 110200000 8022141 5.90 188.19 7.28 7.28 34130943740 7.19 7.19 34130943740

31
top30/20250219/top30-av-20250219-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2085,5,-90,-4.14,170493591,102387304,570300000,170493591,-4.14,166.52,29.90,29.90,357928680685,30.10,30.10,357928680685
삼성중공업,010140,2,14670,2,1740,13.46,64071247,10215821,880000000,64071247,13.46,627.18,7.28,7.28,923069131830,7.15,7.15,923069131830
휴림로봇,090710,3,2830,2,45,1.62,35680034,90793504,109623165,35680034,1.62,39.30,32.55,32.55,102980672180,33.19,33.19,102980672180
LS네트웍스,000680,4,4675,2,325,7.47,23108289,10336310,78803016,23108289,7.47,223.56,29.32,29.32,118497757825,32.17,32.17,118497757825
삼성전자,005930,5,58800,2,1900,3.34,22957115,22131008,5969782550,22957115,3.34,103.73,0.38,0.38,1338515533900,0.38,0.38,1338515533900
클리노믹스,352770,6,481,1,111,30.00,22229811,15911038,38886113,22229811,30.00,139.71,57.17,57.17,9956872267,53.23,53.23,9956872267
KODEX 인버스,114800,7,4325,5,-90,-2.04,21857794,18422060,129300000,21857794,-2.04,118.65,16.90,16.90,94844392440,16.96,16.96,94844392440
KODEX 2차전지산업레버리지,462330,8,1370,2,104,8.21,21475887,9138183,155900000,21475887,8.21,235.01,13.78,13.78,28985373569,13.57,13.57,28985373569
KODEX 레버리지,122630,9,17025,2,675,4.13,21225482,16089954,137800000,21225482,4.13,131.92,15.40,15.40,358744512000,15.29,15.29,358744512000
KODEX 코스닥150레버리지,233740,10,8985,2,160,1.81,21183024,20755164,207600000,21183024,1.81,102.06,10.20,10.20,189154133375,10.14,10.14,189154133375
KODEX 코스닥150선물인버스,251340,11,3555,5,-35,-0.97,20297921,15590721,73700000,20297921,-0.97,130.19,27.54,27.54,72462171725,27.66,27.66,72462171725
TS인베스트먼트,246690,12,1517,2,277,22.34,19639027,15964141,41477862,19639027,22.34,123.02,47.35,47.35,27191542097,43.21,43.21,27191542097
아이에스티이,212710,13,22200,2,4380,24.58,19445204,3664308,8999478,19445204,24.58,530.67,216.07,216.07,405320966270,202.88,202.88,405320966270
피아이이,452450,14,13090,2,320,2.51,17535485,26140408,35826000,17535485,2.51,67.08,48.95,48.95,241903054250,51.58,51.58,241903054250
두산에너빌리티,034020,15,29900,5,-400,-1.32,16603454,35485392,640561146,16603454,-1.32,46.79,2.59,2.59,501120800100,2.62,2.62,501120800100
포스코DX,022100,16,25400,2,5710,29.00,15699958,452869,152034729,15699958,29.00,3466.78,10.33,10.33,380874910250,9.86,9.86,380874910250
한빛레이저,452190,17,6340,2,260,4.28,14699866,1702500,23162757,14699866,4.28,863.43,63.46,63.46,96153105750,65.48,65.48,96153105750
아주IB투자,027360,18,2650,2,170,6.85,12678563,2011427,120945406,12678563,6.85,630.33,10.48,10.48,33517020500,10.46,10.46,33517020500
오름테라퓨틱,475830,19,36850,2,100,0.27,11503735,10025997,20929118,11503735,0.27,114.74,54.97,54.97,435072237350,56.41,56.41,435072237350
포스코엠텍,009520,20,14930,2,2780,22.88,11203335,197643,41642703,11203335,22.88,5668.47,26.90,26.90,162269751290,26.10,26.10,162269751290
DXVX,180400,21,1805,5,-67,-3.58,10827126,9892502,49219432,10827126,-3.58,109.45,22.00,22.00,21348028027,24.03,24.03,21348028027
동국생명과학,303810,22,14520,5,-810,-5.28,10341623,26981196,15992070,10341623,-5.28,38.33,64.67,64.67,160300174740,69.03,69.03,160300174740
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,88,3,0,0.00,10125183,2153733,1497000000,10125183,0.00,470.12,0.68,0.68,883291870,0.67,0.67,883291870
동방메디컬,240550,24,11500,2,690,6.38,9746716,5339701,20586940,9746716,6.38,182.53,47.34,47.34,117787965480,49.75,49.75,117787965480
일신석재,007110,25,2235,2,120,5.67,9375609,1285019,77456610,9375609,5.67,729.61,12.10,12.10,21033252425,12.15,12.15,21033252425
티웨이항공,091810,26,2780,2,60,2.21,8633864,22352600,215378976,8633864,2.21,38.63,4.01,4.01,24008883915,4.01,4.01,24008883915
우리기술,032820,27,2245,5,-55,-2.39,8592634,39452980,163055858,8592634,-2.39,21.78,5.27,5.27,19614288690,5.36,5.36,19614288690
아남전자,008700,28,1873,5,-7,-0.37,8411978,36145664,77124820,8411978,-0.37,23.27,10.91,10.91,16034852928,11.10,11.10,16034852928
TIGER 2차전지소재Fn,462010,29,4295,2,225,5.53,8179989,4262797,110200000,8179989,5.53,191.89,7.42,7.42,34809923975,7.35,7.35,34809923975
소룩스,290690,30,3010,5,-165,-5.20,8169603,44833984,48498743,8169603,-5.20,18.22,16.84,16.84,25517985455,17.48,17.48,25517985455
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 2085 5 -90 -4.14 170493591 102387304 570300000 170493591 -4.14 166.52 29.90 29.90 357928680685 30.10 30.10 357928680685
3 삼성중공업 010140 2 14670 2 1740 13.46 64071247 10215821 880000000 64071247 13.46 627.18 7.28 7.28 923069131830 7.15 7.15 923069131830
4 휴림로봇 090710 3 2830 2 45 1.62 35680034 90793504 109623165 35680034 1.62 39.30 32.55 32.55 102980672180 33.19 33.19 102980672180
5 LS네트웍스 000680 4 4675 2 325 7.47 23108289 10336310 78803016 23108289 7.47 223.56 29.32 29.32 118497757825 32.17 32.17 118497757825
6 삼성전자 005930 5 58800 2 1900 3.34 22957115 22131008 5969782550 22957115 3.34 103.73 0.38 0.38 1338515533900 0.38 0.38 1338515533900
7 클리노믹스 352770 6 481 1 111 30.00 22229811 15911038 38886113 22229811 30.00 139.71 57.17 57.17 9956872267 53.23 53.23 9956872267
8 KODEX 인버스 114800 7 4325 5 -90 -2.04 21857794 18422060 129300000 21857794 -2.04 118.65 16.90 16.90 94844392440 16.96 16.96 94844392440
9 KODEX 2차전지산업레버리지 462330 8 1370 2 104 8.21 21475887 9138183 155900000 21475887 8.21 235.01 13.78 13.78 28985373569 13.57 13.57 28985373569
10 KODEX 레버리지 122630 9 17025 2 675 4.13 21225482 16089954 137800000 21225482 4.13 131.92 15.40 15.40 358744512000 15.29 15.29 358744512000
11 KODEX 코스닥150레버리지 233740 10 8985 2 160 1.81 21183024 20755164 207600000 21183024 1.81 102.06 10.20 10.20 189154133375 10.14 10.14 189154133375
12 KODEX 코스닥150선물인버스 251340 11 3555 5 -35 -0.97 20297921 15590721 73700000 20297921 -0.97 130.19 27.54 27.54 72462171725 27.66 27.66 72462171725
13 TS인베스트먼트 246690 12 1517 2 277 22.34 19639027 15964141 41477862 19639027 22.34 123.02 47.35 47.35 27191542097 43.21 43.21 27191542097
14 아이에스티이 212710 13 22200 2 4380 24.58 19445204 3664308 8999478 19445204 24.58 530.67 216.07 216.07 405320966270 202.88 202.88 405320966270
15 피아이이 452450 14 13090 2 320 2.51 17535485 26140408 35826000 17535485 2.51 67.08 48.95 48.95 241903054250 51.58 51.58 241903054250
16 두산에너빌리티 034020 15 29900 5 -400 -1.32 16603454 35485392 640561146 16603454 -1.32 46.79 2.59 2.59 501120800100 2.62 2.62 501120800100
17 포스코DX 022100 16 25400 2 5710 29.00 15699958 452869 152034729 15699958 29.00 3466.78 10.33 10.33 380874910250 9.86 9.86 380874910250
18 한빛레이저 452190 17 6340 2 260 4.28 14699866 1702500 23162757 14699866 4.28 863.43 63.46 63.46 96153105750 65.48 65.48 96153105750
19 아주IB투자 027360 18 2650 2 170 6.85 12678563 2011427 120945406 12678563 6.85 630.33 10.48 10.48 33517020500 10.46 10.46 33517020500
20 오름테라퓨틱 475830 19 36850 2 100 0.27 11503735 10025997 20929118 11503735 0.27 114.74 54.97 54.97 435072237350 56.41 56.41 435072237350
21 포스코엠텍 009520 20 14930 2 2780 22.88 11203335 197643 41642703 11203335 22.88 5668.47 26.90 26.90 162269751290 26.10 26.10 162269751290
22 DXVX 180400 21 1805 5 -67 -3.58 10827126 9892502 49219432 10827126 -3.58 109.45 22.00 22.00 21348028027 24.03 24.03 21348028027
23 동국생명과학 303810 22 14520 5 -810 -5.28 10341623 26981196 15992070 10341623 -5.28 38.33 64.67 64.67 160300174740 69.03 69.03 160300174740
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 88 3 0 0.00 10125183 2153733 1497000000 10125183 0.00 470.12 0.68 0.68 883291870 0.67 0.67 883291870
25 동방메디컬 240550 24 11500 2 690 6.38 9746716 5339701 20586940 9746716 6.38 182.53 47.34 47.34 117787965480 49.75 49.75 117787965480
26 일신석재 007110 25 2235 2 120 5.67 9375609 1285019 77456610 9375609 5.67 729.61 12.10 12.10 21033252425 12.15 12.15 21033252425
27 티웨이항공 091810 26 2780 2 60 2.21 8633864 22352600 215378976 8633864 2.21 38.63 4.01 4.01 24008883915 4.01 4.01 24008883915
28 우리기술 032820 27 2245 5 -55 -2.39 8592634 39452980 163055858 8592634 -2.39 21.78 5.27 5.27 19614288690 5.36 5.36 19614288690
29 아남전자 008700 28 1873 5 -7 -0.37 8411978 36145664 77124820 8411978 -0.37 23.27 10.91 10.91 16034852928 11.10 11.10 16034852928
30 TIGER 2차전지소재Fn 462010 29 4295 2 225 5.53 8179989 4262797 110200000 8179989 5.53 191.89 7.42 7.42 34809923975 7.35 7.35 34809923975
31 소룩스 290690 30 3010 5 -165 -5.20 8169603 44833984 48498743 8169603 -5.20 18.22 16.84 16.84 25517985455 17.48 17.48 25517985455

31
top30/20250219/top30-av-20250219-150000.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,252670,1,2080,5,-95,-4.37,173956710,102387304,570300000,173956710,-4.37,169.90,30.50,30.50,365142842615,30.78,30.78,365142842615
삼성중공업,010140,2,14680,2,1750,13.53,65185482,10215821,880000000,65185482,13.53,638.08,7.41,7.41,939411023550,7.27,7.27,939411023550
휴림로봇,090710,3,2830,2,45,1.62,35914578,90793504,109623165,35914578,1.62,39.56,32.76,32.76,103642566405,33.41,33.41,103642566405
TS인베스트먼트,246690,4,1515,2,275,22.18,24838371,15964141,41477862,24838371,22.18,155.59,59.88,59.88,35075269908,55.82,55.82,35075269908
삼성전자,005930,5,58800,2,1900,3.34,23491988,22131008,5969782550,23491988,3.34,106.15,0.39,0.39,1369966550900,0.39,0.39,1369966550900
LS네트웍스,000680,6,4655,2,305,7.01,23321672,10336310,78803016,23321672,7.01,225.63,29.59,29.59,119493133715,32.57,32.57,119493133715
KODEX 인버스,114800,7,4320,5,-95,-2.15,22494977,18422060,129300000,22494977,-2.15,122.11,17.40,17.40,97599811040,17.47,17.47,97599811040
클리노믹스,352770,8,481,1,111,30.00,22249524,15911038,38886113,22249524,30.00,139.84,57.22,57.22,9966354220,53.28,53.28,9966354220
KODEX 레버리지,122630,9,17035,2,685,4.19,21852349,16089954,137800000,21852349,4.19,135.81,15.86,15.86,369420338230,15.74,15.74,369420338230
KODEX 2차전지산업레버리지,462330,10,1372,2,106,8.37,21645782,9138183,155900000,21645782,8.37,236.87,13.88,13.88,29218565284,13.66,13.66,29218565284
KODEX 코스닥150레버리지,233740,11,8995,2,170,1.93,21515561,20755164,207600000,21515561,1.93,103.66,10.36,10.36,192142420330,10.29,10.29,192142420330
KODEX 코스닥150선물인버스,251340,12,3555,5,-35,-0.97,20745707,15590721,73700000,20745707,-0.97,133.06,28.15,28.15,74054073465,28.26,28.26,74054073465
아이에스티이,212710,13,22350,2,4530,25.42,19736570,3664308,8999478,19736570,25.42,538.62,219.31,219.31,411832385920,204.75,204.75,411832385920
피아이이,452450,14,13220,2,450,3.52,17636299,26140408,35826000,17636299,3.52,67.47,49.23,49.23,243228400370,51.36,51.36,243228400370
두산에너빌리티,034020,15,29950,5,-350,-1.16,16808694,35485392,640561146,16808694,-1.16,47.37,2.62,2.62,507262541950,2.64,2.64,507262541950
포스코DX,022100,16,25000,2,5310,26.97,15926248,452869,152034729,15926248,26.97,3516.75,10.48,10.48,386580734850,10.17,10.17,386580734850
한빛레이저,452190,17,6420,2,340,5.59,14958481,1702500,23162757,14958481,5.59,878.62,64.58,64.58,97806985350,65.77,65.77,97806985350
아주IB투자,027360,18,2595,2,115,4.64,13452590,2011427,120945406,13452590,4.64,668.81,11.12,11.12,35549255910,11.33,11.33,35549255910
오름테라퓨틱,475830,19,36800,2,50,0.14,11585110,10025997,20929118,11585110,0.14,115.55,55.35,55.35,438076164900,56.88,56.88,438076164900
포스코엠텍,009520,20,14490,2,2340,19.26,11447787,197643,41642703,11447787,19.26,5792.15,27.49,27.49,165863339820,27.49,27.49,165863339820
DXVX,180400,21,1804,5,-68,-3.63,10864535,9892502,49219432,10864535,-3.63,109.83,22.07,22.07,21415582631,24.12,24.12,21415582631
동국생명과학,303810,22,14640,5,-690,-4.50,10455376,26981196,15992070,10455376,-4.50,38.75,65.38,65.38,161960033990,69.18,69.18,161960033990
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,87,5,-1,-1.14,10363204,2153733,1497000000,10363204,-1.14,481.17,0.69,0.69,904014717,0.69,0.69,904014717
동방메디컬,240550,24,11490,2,680,6.29,9819700,5339701,20586940,9819700,6.29,183.90,47.70,47.70,118629686850,50.15,50.15,118629686850
일신석재,007110,25,2255,2,140,6.62,9531205,1285019,77456610,9531205,6.62,741.72,12.31,12.31,21382494250,12.24,12.24,21382494250
티웨이항공,091810,26,2740,2,20,0.74,8972717,22352600,215378976,8972717,0.74,40.14,4.17,4.17,24941154825,4.23,4.23,24941154825
우리기술,032820,27,2250,5,-50,-2.17,8695885,39452980,163055858,8695885,-2.17,22.04,5.33,5.33,19846376485,5.41,5.41,19846376485
아남전자,008700,28,1879,5,-1,-0.05,8534295,36145664,77124820,8534295,-0.05,23.61,11.07,11.07,16264569094,11.22,11.22,16264569094
소룩스,290690,29,2995,5,-180,-5.67,8329437,44833984,48498743,8329437,-5.67,18.58,17.17,17.17,25997545360,17.90,17.90,25997545360
TIGER 2차전지소재Fn,462010,30,4295,2,225,5.53,8279842,4262797,110200000,8279842,5.53,194.23,7.51,7.51,35238765280,7.45,7.45,35238765280
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 2080 5 -95 -4.37 173956710 102387304 570300000 173956710 -4.37 169.90 30.50 30.50 365142842615 30.78 30.78 365142842615
3 삼성중공업 010140 2 14680 2 1750 13.53 65185482 10215821 880000000 65185482 13.53 638.08 7.41 7.41 939411023550 7.27 7.27 939411023550
4 휴림로봇 090710 3 2830 2 45 1.62 35914578 90793504 109623165 35914578 1.62 39.56 32.76 32.76 103642566405 33.41 33.41 103642566405
5 TS인베스트먼트 246690 4 1515 2 275 22.18 24838371 15964141 41477862 24838371 22.18 155.59 59.88 59.88 35075269908 55.82 55.82 35075269908
6 삼성전자 005930 5 58800 2 1900 3.34 23491988 22131008 5969782550 23491988 3.34 106.15 0.39 0.39 1369966550900 0.39 0.39 1369966550900
7 LS네트웍스 000680 6 4655 2 305 7.01 23321672 10336310 78803016 23321672 7.01 225.63 29.59 29.59 119493133715 32.57 32.57 119493133715
8 KODEX 인버스 114800 7 4320 5 -95 -2.15 22494977 18422060 129300000 22494977 -2.15 122.11 17.40 17.40 97599811040 17.47 17.47 97599811040
9 클리노믹스 352770 8 481 1 111 30.00 22249524 15911038 38886113 22249524 30.00 139.84 57.22 57.22 9966354220 53.28 53.28 9966354220
10 KODEX 레버리지 122630 9 17035 2 685 4.19 21852349 16089954 137800000 21852349 4.19 135.81 15.86 15.86 369420338230 15.74 15.74 369420338230
11 KODEX 2차전지산업레버리지 462330 10 1372 2 106 8.37 21645782 9138183 155900000 21645782 8.37 236.87 13.88 13.88 29218565284 13.66 13.66 29218565284
12 KODEX 코스닥150레버리지 233740 11 8995 2 170 1.93 21515561 20755164 207600000 21515561 1.93 103.66 10.36 10.36 192142420330 10.29 10.29 192142420330
13 KODEX 코스닥150선물인버스 251340 12 3555 5 -35 -0.97 20745707 15590721 73700000 20745707 -0.97 133.06 28.15 28.15 74054073465 28.26 28.26 74054073465
14 아이에스티이 212710 13 22350 2 4530 25.42 19736570 3664308 8999478 19736570 25.42 538.62 219.31 219.31 411832385920 204.75 204.75 411832385920
15 피아이이 452450 14 13220 2 450 3.52 17636299 26140408 35826000 17636299 3.52 67.47 49.23 49.23 243228400370 51.36 51.36 243228400370
16 두산에너빌리티 034020 15 29950 5 -350 -1.16 16808694 35485392 640561146 16808694 -1.16 47.37 2.62 2.62 507262541950 2.64 2.64 507262541950
17 포스코DX 022100 16 25000 2 5310 26.97 15926248 452869 152034729 15926248 26.97 3516.75 10.48 10.48 386580734850 10.17 10.17 386580734850
18 한빛레이저 452190 17 6420 2 340 5.59 14958481 1702500 23162757 14958481 5.59 878.62 64.58 64.58 97806985350 65.77 65.77 97806985350
19 아주IB투자 027360 18 2595 2 115 4.64 13452590 2011427 120945406 13452590 4.64 668.81 11.12 11.12 35549255910 11.33 11.33 35549255910
20 오름테라퓨틱 475830 19 36800 2 50 0.14 11585110 10025997 20929118 11585110 0.14 115.55 55.35 55.35 438076164900 56.88 56.88 438076164900
21 포스코엠텍 009520 20 14490 2 2340 19.26 11447787 197643 41642703 11447787 19.26 5792.15 27.49 27.49 165863339820 27.49 27.49 165863339820
22 DXVX 180400 21 1804 5 -68 -3.63 10864535 9892502 49219432 10864535 -3.63 109.83 22.07 22.07 21415582631 24.12 24.12 21415582631
23 동국생명과학 303810 22 14640 5 -690 -4.50 10455376 26981196 15992070 10455376 -4.50 38.75 65.38 65.38 161960033990 69.18 69.18 161960033990
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 87 5 -1 -1.14 10363204 2153733 1497000000 10363204 -1.14 481.17 0.69 0.69 904014717 0.69 0.69 904014717
25 동방메디컬 240550 24 11490 2 680 6.29 9819700 5339701 20586940 9819700 6.29 183.90 47.70 47.70 118629686850 50.15 50.15 118629686850
26 일신석재 007110 25 2255 2 140 6.62 9531205 1285019 77456610 9531205 6.62 741.72 12.31 12.31 21382494250 12.24 12.24 21382494250
27 티웨이항공 091810 26 2740 2 20 0.74 8972717 22352600 215378976 8972717 0.74 40.14 4.17 4.17 24941154825 4.23 4.23 24941154825
28 우리기술 032820 27 2250 5 -50 -2.17 8695885 39452980 163055858 8695885 -2.17 22.04 5.33 5.33 19846376485 5.41 5.41 19846376485
29 아남전자 008700 28 1879 5 -1 -0.05 8534295 36145664 77124820 8534295 -0.05 23.61 11.07 11.07 16264569094 11.22 11.22 16264569094
30 소룩스 290690 29 2995 5 -180 -5.67 8329437 44833984 48498743 8329437 -5.67 18.58 17.17 17.17 25997545360 17.90 17.90 25997545360
31 TIGER 2차전지소재Fn 462010 30 4295 2 225 5.53 8279842 4262797 110200000 8279842 5.53 194.23 7.51 7.51 35238765280 7.45 7.45 35238765280

31
top30/20250219/top30-av-20250219-151001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2080,5,-95,-4.37,175142695,102387304,570300000,175142695,-4.37,171.06,30.71,30.71,367610846695,30.99,30.99,367610846695
삼성중공업,010140,2,14540,2,1610,12.45,67138599,10215821,880000000,67138599,12.45,657.20,7.63,7.63,968031578000,7.57,7.57,968031578000
휴림로봇,090710,3,2805,2,20,0.72,36324326,90793504,109623165,36324326,0.72,40.01,33.14,33.14,104792206370,34.08,34.08,104792206370
TS인베스트먼트,246690,4,1512,2,272,21.94,27533728,15964141,41477862,27533728,21.94,172.47,66.38,66.38,39165773134,62.45,62.45,39165773134
삼성전자,005930,5,58700,2,1800,3.16,23880315,22131008,5969782550,23880315,3.16,107.90,0.40,0.40,1392798875600,0.40,0.40,1392798875600
LS네트웍스,000680,6,4605,2,255,5.86,23701760,10336310,78803016,23701760,5.86,229.31,30.08,30.08,121250021405,33.41,33.41,121250021405
KODEX 인버스,114800,7,4325,5,-90,-2.04,23159310,18422060,129300000,23159310,-2.04,125.72,17.91,17.91,100469678535,17.97,17.97,100469678535
KODEX 레버리지,122630,8,17025,2,675,4.13,22304729,16089954,137800000,22304729,4.13,138.63,16.19,16.19,377130358060,16.08,16.08,377130358060
클리노믹스,352770,9,481,1,111,30.00,22276274,15911038,38886113,22276274,30.00,140.01,57.29,57.29,9979220970,53.35,53.35,9979220970
KODEX 2차전지산업레버리지,462330,10,1374,2,108,8.53,22143714,9138183,155900000,22143714,8.53,242.32,14.20,14.20,29902895078,13.96,13.96,29902895078
KODEX 코스닥150레버리지,233740,11,8950,2,125,1.42,21951596,20755164,207600000,21951596,1.42,105.76,10.57,10.57,196049833545,10.55,10.55,196049833545
KODEX 코스닥150선물인버스,251340,12,3560,5,-30,-0.84,21124221,15590721,73700000,21124221,-0.84,135.49,28.66,28.66,75401567840,28.74,28.74,75401567840
아이에스티이,212710,13,21100,2,3280,18.41,20433517,3664308,8999478,20433517,18.41,557.64,227.05,227.05,426942657920,224.84,224.84,426942657920
피아이이,452450,14,13300,2,530,4.15,18225046,26140408,35826000,18225046,4.15,69.72,50.87,50.87,251121018640,52.70,52.70,251121018640
두산에너빌리티,034020,15,29750,5,-550,-1.82,17218584,35485392,640561146,17218584,-1.82,48.52,2.69,2.69,519476074800,2.73,2.73,519476074800
포스코DX,022100,16,24850,2,5160,26.21,16546773,452869,152034729,16546773,26.21,3653.77,10.88,10.88,401990138850,10.64,10.64,401990138850
한빛레이저,452190,17,6470,2,390,6.41,15651465,1702500,23162757,15651465,6.41,919.32,67.57,67.57,102302787860,68.26,68.26,102302787860
아주IB투자,027360,18,2575,2,95,3.83,13901379,2011427,120945406,13901379,3.83,691.12,11.49,11.49,36706508675,11.79,11.79,36706508675
오름테라퓨틱,475830,19,35850,5,-900,-2.45,11853259,10025997,20929118,11853259,-2.45,118.23,56.64,56.64,447707512950,59.67,59.67,447707512950
포스코엠텍,009520,20,14270,2,2120,17.45,11739870,197643,41642703,11739870,17.45,5939.94,28.19,28.19,170045265550,28.62,28.62,170045265550
DXVX,180400,21,1767,5,-105,-5.61,11051818,9892502,49219432,11051818,-5.61,111.72,22.45,22.45,21748933952,25.01,25.01,21748933952
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,87,5,-1,-1.14,10787141,2153733,1497000000,10787141,-1.14,500.86,0.72,0.72,940897236,0.72,0.72,940897236
동국생명과학,303810,23,14870,5,-460,-3.00,10676518,26981196,15992070,10676518,-3.00,39.57,66.76,66.76,165234659180,69.48,69.48,165234659180
동방메디컬,240550,24,11260,2,450,4.16,9993878,5339701,20586940,9993878,4.16,187.16,48.54,48.54,120606758500,52.03,52.03,120606758500
일신석재,007110,25,2240,2,125,5.91,9940606,1285019,77456610,9940606,5.91,773.58,12.83,12.83,22301341070,12.85,12.85,22301341070
티웨이항공,091810,26,2745,2,25,0.92,9234576,22352600,215378976,9234576,0.92,41.31,4.29,4.29,25659306710,4.34,4.34,25659306710
우리기술,032820,27,2240,5,-60,-2.61,8895023,39452980,163055858,8895023,-2.61,22.55,5.46,5.46,20293131700,5.56,5.56,20293131700
소룩스,290690,28,2985,5,-190,-5.98,8659225,44833984,48498743,8659225,-5.98,19.31,17.85,17.85,26982956045,18.64,18.64,26982956045
아남전자,008700,29,1875,5,-5,-0.27,8584642,36145664,77124820,8584642,-0.27,23.75,11.13,11.13,16359034020,11.31,11.31,16359034020
TIGER 2차전지소재Fn,462010,30,4295,2,225,5.53,8310995,4262797,110200000,8310995,5.53,194.97,7.54,7.54,35372554955,7.47,7.47,35372554955
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 2080 5 -95 -4.37 175142695 102387304 570300000 175142695 -4.37 171.06 30.71 30.71 367610846695 30.99 30.99 367610846695
3 삼성중공업 010140 2 14540 2 1610 12.45 67138599 10215821 880000000 67138599 12.45 657.20 7.63 7.63 968031578000 7.57 7.57 968031578000
4 휴림로봇 090710 3 2805 2 20 0.72 36324326 90793504 109623165 36324326 0.72 40.01 33.14 33.14 104792206370 34.08 34.08 104792206370
5 TS인베스트먼트 246690 4 1512 2 272 21.94 27533728 15964141 41477862 27533728 21.94 172.47 66.38 66.38 39165773134 62.45 62.45 39165773134
6 삼성전자 005930 5 58700 2 1800 3.16 23880315 22131008 5969782550 23880315 3.16 107.90 0.40 0.40 1392798875600 0.40 0.40 1392798875600
7 LS네트웍스 000680 6 4605 2 255 5.86 23701760 10336310 78803016 23701760 5.86 229.31 30.08 30.08 121250021405 33.41 33.41 121250021405
8 KODEX 인버스 114800 7 4325 5 -90 -2.04 23159310 18422060 129300000 23159310 -2.04 125.72 17.91 17.91 100469678535 17.97 17.97 100469678535
9 KODEX 레버리지 122630 8 17025 2 675 4.13 22304729 16089954 137800000 22304729 4.13 138.63 16.19 16.19 377130358060 16.08 16.08 377130358060
10 클리노믹스 352770 9 481 1 111 30.00 22276274 15911038 38886113 22276274 30.00 140.01 57.29 57.29 9979220970 53.35 53.35 9979220970
11 KODEX 2차전지산업레버리지 462330 10 1374 2 108 8.53 22143714 9138183 155900000 22143714 8.53 242.32 14.20 14.20 29902895078 13.96 13.96 29902895078
12 KODEX 코스닥150레버리지 233740 11 8950 2 125 1.42 21951596 20755164 207600000 21951596 1.42 105.76 10.57 10.57 196049833545 10.55 10.55 196049833545
13 KODEX 코스닥150선물인버스 251340 12 3560 5 -30 -0.84 21124221 15590721 73700000 21124221 -0.84 135.49 28.66 28.66 75401567840 28.74 28.74 75401567840
14 아이에스티이 212710 13 21100 2 3280 18.41 20433517 3664308 8999478 20433517 18.41 557.64 227.05 227.05 426942657920 224.84 224.84 426942657920
15 피아이이 452450 14 13300 2 530 4.15 18225046 26140408 35826000 18225046 4.15 69.72 50.87 50.87 251121018640 52.70 52.70 251121018640
16 두산에너빌리티 034020 15 29750 5 -550 -1.82 17218584 35485392 640561146 17218584 -1.82 48.52 2.69 2.69 519476074800 2.73 2.73 519476074800
17 포스코DX 022100 16 24850 2 5160 26.21 16546773 452869 152034729 16546773 26.21 3653.77 10.88 10.88 401990138850 10.64 10.64 401990138850
18 한빛레이저 452190 17 6470 2 390 6.41 15651465 1702500 23162757 15651465 6.41 919.32 67.57 67.57 102302787860 68.26 68.26 102302787860
19 아주IB투자 027360 18 2575 2 95 3.83 13901379 2011427 120945406 13901379 3.83 691.12 11.49 11.49 36706508675 11.79 11.79 36706508675
20 오름테라퓨틱 475830 19 35850 5 -900 -2.45 11853259 10025997 20929118 11853259 -2.45 118.23 56.64 56.64 447707512950 59.67 59.67 447707512950
21 포스코엠텍 009520 20 14270 2 2120 17.45 11739870 197643 41642703 11739870 17.45 5939.94 28.19 28.19 170045265550 28.62 28.62 170045265550
22 DXVX 180400 21 1767 5 -105 -5.61 11051818 9892502 49219432 11051818 -5.61 111.72 22.45 22.45 21748933952 25.01 25.01 21748933952
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 87 5 -1 -1.14 10787141 2153733 1497000000 10787141 -1.14 500.86 0.72 0.72 940897236 0.72 0.72 940897236
24 동국생명과학 303810 23 14870 5 -460 -3.00 10676518 26981196 15992070 10676518 -3.00 39.57 66.76 66.76 165234659180 69.48 69.48 165234659180
25 동방메디컬 240550 24 11260 2 450 4.16 9993878 5339701 20586940 9993878 4.16 187.16 48.54 48.54 120606758500 52.03 52.03 120606758500
26 일신석재 007110 25 2240 2 125 5.91 9940606 1285019 77456610 9940606 5.91 773.58 12.83 12.83 22301341070 12.85 12.85 22301341070
27 티웨이항공 091810 26 2745 2 25 0.92 9234576 22352600 215378976 9234576 0.92 41.31 4.29 4.29 25659306710 4.34 4.34 25659306710
28 우리기술 032820 27 2240 5 -60 -2.61 8895023 39452980 163055858 8895023 -2.61 22.55 5.46 5.46 20293131700 5.56 5.56 20293131700
29 소룩스 290690 28 2985 5 -190 -5.98 8659225 44833984 48498743 8659225 -5.98 19.31 17.85 17.85 26982956045 18.64 18.64 26982956045
30 아남전자 008700 29 1875 5 -5 -0.27 8584642 36145664 77124820 8584642 -0.27 23.75 11.13 11.13 16359034020 11.31 11.31 16359034020
31 TIGER 2차전지소재Fn 462010 30 4295 2 225 5.53 8310995 4262797 110200000 8310995 5.53 194.97 7.54 7.54 35372554955 7.47 7.47 35372554955

31
top30/20250219/top30-av-20250219-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,5,-85,-3.91,179027362,102387304,570300000,179027362,-3.91,174.85,31.39,31.39,375709960295,31.52,31.52,375709960295
삼성중공업,010140,2,14680,2,1750,13.53,68590266,10215821,880000000,68590266,13.53,671.41,7.79,7.79,989251824940,7.66,7.66,989251824940
휴림로봇,090710,3,2810,2,25,0.90,36632010,90793504,109623165,36632010,0.90,40.35,33.42,33.42,105654948785,34.30,34.30,105654948785
TS인베스트먼트,246690,4,1428,2,188,15.16,30109554,15964141,41477862,30109554,15.16,188.61,72.59,72.59,42983230023,72.57,72.57,42983230023
KODEX 인버스,114800,5,4330,5,-85,-1.93,24777986,18422060,129300000,24777986,-1.93,134.50,19.16,19.16,107470290965,19.20,19.20,107470290965
삼성전자,005930,6,58700,2,1800,3.16,24314094,22131008,5969782550,24314094,3.16,109.86,0.41,0.41,1418281953800,0.40,0.40,1418281953800
LS네트웍스,000680,7,4650,2,300,6.90,23967401,10336310,78803016,23967401,6.90,231.88,30.41,30.41,122481484915,33.43,33.43,122481484915
KODEX 레버리지,122630,8,17015,2,665,4.07,22651421,16089954,137800000,22651421,4.07,140.78,16.44,16.44,383031239805,16.34,16.34,383031239805
KODEX 2차전지산업레버리지,462330,9,1373,2,107,8.45,22493642,9138183,155900000,22493642,8.45,246.15,14.43,14.43,30383701554,14.19,14.19,30383701554
KODEX 코스닥150레버리지,233740,10,8955,2,130,1.47,22389593,20755164,207600000,22389593,1.47,107.87,10.78,10.78,199971224930,10.76,10.76,199971224930
클리노믹스,352770,11,481,1,111,30.00,22294563,15911038,38886113,22294563,30.00,140.12,57.33,57.33,9988017979,53.40,53.40,9988017979
KODEX 코스닥150선물인버스,251340,12,3560,5,-30,-0.84,22151446,15590721,73700000,22151446,-0.84,142.08,30.06,30.06,79062727930,30.13,30.13,79062727930
아이에스티이,212710,13,21250,2,3430,19.25,21082040,3664308,8999478,21082040,19.25,575.33,234.26,234.26,440658668970,230.42,230.42,440658668970
피아이이,452450,14,13110,2,340,2.66,18618559,26140408,35826000,18618559,2.66,71.23,51.97,51.97,256366454260,54.58,54.58,256366454260
두산에너빌리티,034020,15,29850,5,-450,-1.49,17569273,35485392,640561146,17569273,-1.49,49.51,2.74,2.74,529921628350,2.77,2.77,529921628350
포스코DX,022100,16,24850,2,5160,26.21,16992985,452869,152034729,16992985,26.21,3752.30,11.18,11.18,413077432850,10.93,10.93,413077432850
한빛레이저,452190,17,6650,2,570,9.38,16510883,1702500,23162757,16510883,9.38,969.80,71.28,71.28,107951495960,70.08,70.08,107951495960
아주IB투자,027360,18,2565,2,85,3.43,14196331,2011427,120945406,14196331,3.43,705.78,11.74,11.74,37465191685,12.08,12.08,37465191685
오름테라퓨틱,475830,19,36650,5,-100,-0.27,11998050,10025997,20929118,11998050,-0.27,119.67,57.33,57.33,452936695400,59.05,59.05,452936695400
포스코엠텍,009520,20,14180,2,2030,16.71,11885476,197643,41642703,11885476,16.71,6013.61,28.54,28.54,172111889040,29.15,29.15,172111889040
DXVX,180400,21,1756,5,-116,-6.20,11188117,9892502,49219432,11188117,-6.20,113.10,22.73,22.73,21988084028,25.44,25.44,21988084028
동국생명과학,303810,22,14930,5,-400,-2.61,10850808,26981196,15992070,10850808,-2.61,40.22,67.85,67.85,167833046770,70.29,70.29,167833046770
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,87,5,-1,-1.14,10816440,2153733,1497000000,10816440,-1.14,502.22,0.72,0.72,943448548,0.72,0.72,943448548
오리엔트바이오,002630,24,1620,2,156,10.66,10724641,4710415,118583005,10724641,10.66,227.68,9.04,9.04,16431781799,8.55,8.55,16431781799
일신석재,007110,25,2250,2,135,6.38,10109259,1285019,77456610,10109259,6.38,786.70,13.05,13.05,22680257560,13.01,13.01,22680257560
동방메디컬,240550,26,11290,2,480,4.44,10089241,5339701,20586940,10089241,4.44,188.95,49.01,49.01,121686427900,52.35,52.35,121686427900
티웨이항공,091810,27,2745,2,25,0.92,9495754,22352600,215378976,9495754,0.92,42.48,4.41,4.41,26375652400,4.46,4.46,26375652400
우리기술,032820,28,2240,5,-60,-2.61,9063591,39452980,163055858,9063591,-2.61,22.97,5.56,5.56,20671028525,5.66,5.66,20671028525
소룩스,290690,29,2960,5,-215,-6.77,8857956,44833984,48498743,8857956,-6.77,19.76,18.26,18.26,27572387285,19.21,19.21,27572387285
아남전자,008700,30,1860,5,-20,-1.06,8707843,36145664,77124820,8707843,-1.06,24.09,11.29,11.29,16589031163,11.56,11.56,16589031163
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 2090 5 -85 -3.91 179027362 102387304 570300000 179027362 -3.91 174.85 31.39 31.39 375709960295 31.52 31.52 375709960295
3 삼성중공업 010140 2 14680 2 1750 13.53 68590266 10215821 880000000 68590266 13.53 671.41 7.79 7.79 989251824940 7.66 7.66 989251824940
4 휴림로봇 090710 3 2810 2 25 0.90 36632010 90793504 109623165 36632010 0.90 40.35 33.42 33.42 105654948785 34.30 34.30 105654948785
5 TS인베스트먼트 246690 4 1428 2 188 15.16 30109554 15964141 41477862 30109554 15.16 188.61 72.59 72.59 42983230023 72.57 72.57 42983230023
6 KODEX 인버스 114800 5 4330 5 -85 -1.93 24777986 18422060 129300000 24777986 -1.93 134.50 19.16 19.16 107470290965 19.20 19.20 107470290965
7 삼성전자 005930 6 58700 2 1800 3.16 24314094 22131008 5969782550 24314094 3.16 109.86 0.41 0.41 1418281953800 0.40 0.40 1418281953800
8 LS네트웍스 000680 7 4650 2 300 6.90 23967401 10336310 78803016 23967401 6.90 231.88 30.41 30.41 122481484915 33.43 33.43 122481484915
9 KODEX 레버리지 122630 8 17015 2 665 4.07 22651421 16089954 137800000 22651421 4.07 140.78 16.44 16.44 383031239805 16.34 16.34 383031239805
10 KODEX 2차전지산업레버리지 462330 9 1373 2 107 8.45 22493642 9138183 155900000 22493642 8.45 246.15 14.43 14.43 30383701554 14.19 14.19 30383701554
11 KODEX 코스닥150레버리지 233740 10 8955 2 130 1.47 22389593 20755164 207600000 22389593 1.47 107.87 10.78 10.78 199971224930 10.76 10.76 199971224930
12 클리노믹스 352770 11 481 1 111 30.00 22294563 15911038 38886113 22294563 30.00 140.12 57.33 57.33 9988017979 53.40 53.40 9988017979
13 KODEX 코스닥150선물인버스 251340 12 3560 5 -30 -0.84 22151446 15590721 73700000 22151446 -0.84 142.08 30.06 30.06 79062727930 30.13 30.13 79062727930
14 아이에스티이 212710 13 21250 2 3430 19.25 21082040 3664308 8999478 21082040 19.25 575.33 234.26 234.26 440658668970 230.42 230.42 440658668970
15 피아이이 452450 14 13110 2 340 2.66 18618559 26140408 35826000 18618559 2.66 71.23 51.97 51.97 256366454260 54.58 54.58 256366454260
16 두산에너빌리티 034020 15 29850 5 -450 -1.49 17569273 35485392 640561146 17569273 -1.49 49.51 2.74 2.74 529921628350 2.77 2.77 529921628350
17 포스코DX 022100 16 24850 2 5160 26.21 16992985 452869 152034729 16992985 26.21 3752.30 11.18 11.18 413077432850 10.93 10.93 413077432850
18 한빛레이저 452190 17 6650 2 570 9.38 16510883 1702500 23162757 16510883 9.38 969.80 71.28 71.28 107951495960 70.08 70.08 107951495960
19 아주IB투자 027360 18 2565 2 85 3.43 14196331 2011427 120945406 14196331 3.43 705.78 11.74 11.74 37465191685 12.08 12.08 37465191685
20 오름테라퓨틱 475830 19 36650 5 -100 -0.27 11998050 10025997 20929118 11998050 -0.27 119.67 57.33 57.33 452936695400 59.05 59.05 452936695400
21 포스코엠텍 009520 20 14180 2 2030 16.71 11885476 197643 41642703 11885476 16.71 6013.61 28.54 28.54 172111889040 29.15 29.15 172111889040
22 DXVX 180400 21 1756 5 -116 -6.20 11188117 9892502 49219432 11188117 -6.20 113.10 22.73 22.73 21988084028 25.44 25.44 21988084028
23 동국생명과학 303810 22 14930 5 -400 -2.61 10850808 26981196 15992070 10850808 -2.61 40.22 67.85 67.85 167833046770 70.29 70.29 167833046770
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 87 5 -1 -1.14 10816440 2153733 1497000000 10816440 -1.14 502.22 0.72 0.72 943448548 0.72 0.72 943448548
25 오리엔트바이오 002630 24 1620 2 156 10.66 10724641 4710415 118583005 10724641 10.66 227.68 9.04 9.04 16431781799 8.55 8.55 16431781799
26 일신석재 007110 25 2250 2 135 6.38 10109259 1285019 77456610 10109259 6.38 786.70 13.05 13.05 22680257560 13.01 13.01 22680257560
27 동방메디컬 240550 26 11290 2 480 4.44 10089241 5339701 20586940 10089241 4.44 188.95 49.01 49.01 121686427900 52.35 52.35 121686427900
28 티웨이항공 091810 27 2745 2 25 0.92 9495754 22352600 215378976 9495754 0.92 42.48 4.41 4.41 26375652400 4.46 4.46 26375652400
29 우리기술 032820 28 2240 5 -60 -2.61 9063591 39452980 163055858 9063591 -2.61 22.97 5.56 5.56 20671028525 5.66 5.66 20671028525
30 소룩스 290690 29 2960 5 -215 -6.77 8857956 44833984 48498743 8857956 -6.77 19.76 18.26 18.26 27572387285 19.21 19.21 27572387285
31 아남전자 008700 30 1860 5 -20 -1.06 8707843 36145664 77124820 8707843 -1.06 24.09 11.29 11.29 16589031163 11.56 11.56 16589031163

31
top30/20250219/top30-av-20250219-153000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,5,-85,-3.91,179027362,102387304,570300000,179027362,-3.91,174.85,31.39,31.39,375709960295,31.52,31.52,375709960295
삼성중공업,010140,2,14680,2,1750,13.53,68590266,10215821,880000000,68590266,13.53,671.41,7.79,7.79,989251824940,7.66,7.66,989251824940
휴림로봇,090710,3,2810,2,25,0.90,36632010,90793504,109623165,36632010,0.90,40.35,33.42,33.42,105654948785,34.30,34.30,105654948785
TS인베스트먼트,246690,4,1428,2,188,15.16,30109554,15964141,41477862,30109554,15.16,188.61,72.59,72.59,42983230023,72.57,72.57,42983230023
KODEX 인버스,114800,5,4330,5,-85,-1.93,24777986,18422060,129300000,24777986,-1.93,134.50,19.16,19.16,107470290965,19.20,19.20,107470290965
삼성전자,005930,6,58700,2,1800,3.16,24314094,22131008,5969782550,24314094,3.16,109.86,0.41,0.41,1418281953800,0.40,0.40,1418281953800
LS네트웍스,000680,7,4650,2,300,6.90,23967401,10336310,78803016,23967401,6.90,231.88,30.41,30.41,122481484915,33.43,33.43,122481484915
KODEX 레버리지,122630,8,17015,2,665,4.07,22651421,16089954,137800000,22651421,4.07,140.78,16.44,16.44,383031239805,16.34,16.34,383031239805
KODEX 2차전지산업레버리지,462330,9,1373,2,107,8.45,22493642,9138183,155900000,22493642,8.45,246.15,14.43,14.43,30383701554,14.19,14.19,30383701554
KODEX 코스닥150레버리지,233740,10,8955,2,130,1.47,22389593,20755164,207600000,22389593,1.47,107.87,10.78,10.78,199971224930,10.76,10.76,199971224930
클리노믹스,352770,11,481,1,111,30.00,22294563,15911038,38886113,22294563,30.00,140.12,57.33,57.33,9988017979,53.40,53.40,9988017979
KODEX 코스닥150선물인버스,251340,12,3560,5,-30,-0.84,22151446,15590721,73700000,22151446,-0.84,142.08,30.06,30.06,79062727930,30.13,30.13,79062727930
아이에스티이,212710,13,21250,2,3430,19.25,21082040,3664308,8999478,21082040,19.25,575.33,234.26,234.26,440658668970,230.42,230.42,440658668970
피아이이,452450,14,13110,2,340,2.66,18618559,26140408,35826000,18618559,2.66,71.23,51.97,51.97,256366454260,54.58,54.58,256366454260
두산에너빌리티,034020,15,29850,5,-450,-1.49,17569273,35485392,640561146,17569273,-1.49,49.51,2.74,2.74,529921628350,2.77,2.77,529921628350
포스코DX,022100,16,24850,2,5160,26.21,16992985,452869,152034729,16992985,26.21,3752.30,11.18,11.18,413077432850,10.93,10.93,413077432850
한빛레이저,452190,17,6650,2,570,9.38,16510883,1702500,23162757,16510883,9.38,969.80,71.28,71.28,107951495960,70.08,70.08,107951495960
아주IB투자,027360,18,2565,2,85,3.43,14196331,2011427,120945406,14196331,3.43,705.78,11.74,11.74,37465191685,12.08,12.08,37465191685
오름테라퓨틱,475830,19,36650,5,-100,-0.27,11998050,10025997,20929118,11998050,-0.27,119.67,57.33,57.33,452936695400,59.05,59.05,452936695400
포스코엠텍,009520,20,14180,2,2030,16.71,11885476,197643,41642703,11885476,16.71,6013.61,28.54,28.54,172111889040,29.15,29.15,172111889040
DXVX,180400,21,1756,5,-116,-6.20,11188117,9892502,49219432,11188117,-6.20,113.10,22.73,22.73,21988084028,25.44,25.44,21988084028
동국생명과학,303810,22,14930,5,-400,-2.61,10850808,26981196,15992070,10850808,-2.61,40.22,67.85,67.85,167833046770,70.29,70.29,167833046770
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,87,5,-1,-1.14,10816440,2153733,1497000000,10816440,-1.14,502.22,0.72,0.72,943448548,0.72,0.72,943448548
오리엔트바이오,002630,24,1620,2,156,10.66,10724641,4710415,118583005,10724641,10.66,227.68,9.04,9.04,16431781799,8.55,8.55,16431781799
일신석재,007110,25,2250,2,135,6.38,10109259,1285019,77456610,10109259,6.38,786.70,13.05,13.05,22680257560,13.01,13.01,22680257560
동방메디컬,240550,26,11290,2,480,4.44,10089241,5339701,20586940,10089241,4.44,188.95,49.01,49.01,121686427900,52.35,52.35,121686427900
티웨이항공,091810,27,2745,2,25,0.92,9495754,22352600,215378976,9495754,0.92,42.48,4.41,4.41,26375652400,4.46,4.46,26375652400
우리기술,032820,28,2240,5,-60,-2.61,9063591,39452980,163055858,9063591,-2.61,22.97,5.56,5.56,20671028525,5.66,5.66,20671028525
소룩스,290690,29,2960,5,-215,-6.77,8857956,44833984,48498743,8857956,-6.77,19.76,18.26,18.26,27572387285,19.21,19.21,27572387285
아남전자,008700,30,1860,5,-20,-1.06,8707843,36145664,77124820,8707843,-1.06,24.09,11.29,11.29,16589031163,11.56,11.56,16589031163
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 2090 5 -85 -3.91 179027362 102387304 570300000 179027362 -3.91 174.85 31.39 31.39 375709960295 31.52 31.52 375709960295
3 삼성중공업 010140 2 14680 2 1750 13.53 68590266 10215821 880000000 68590266 13.53 671.41 7.79 7.79 989251824940 7.66 7.66 989251824940
4 휴림로봇 090710 3 2810 2 25 0.90 36632010 90793504 109623165 36632010 0.90 40.35 33.42 33.42 105654948785 34.30 34.30 105654948785
5 TS인베스트먼트 246690 4 1428 2 188 15.16 30109554 15964141 41477862 30109554 15.16 188.61 72.59 72.59 42983230023 72.57 72.57 42983230023
6 KODEX 인버스 114800 5 4330 5 -85 -1.93 24777986 18422060 129300000 24777986 -1.93 134.50 19.16 19.16 107470290965 19.20 19.20 107470290965
7 삼성전자 005930 6 58700 2 1800 3.16 24314094 22131008 5969782550 24314094 3.16 109.86 0.41 0.41 1418281953800 0.40 0.40 1418281953800
8 LS네트웍스 000680 7 4650 2 300 6.90 23967401 10336310 78803016 23967401 6.90 231.88 30.41 30.41 122481484915 33.43 33.43 122481484915
9 KODEX 레버리지 122630 8 17015 2 665 4.07 22651421 16089954 137800000 22651421 4.07 140.78 16.44 16.44 383031239805 16.34 16.34 383031239805
10 KODEX 2차전지산업레버리지 462330 9 1373 2 107 8.45 22493642 9138183 155900000 22493642 8.45 246.15 14.43 14.43 30383701554 14.19 14.19 30383701554
11 KODEX 코스닥150레버리지 233740 10 8955 2 130 1.47 22389593 20755164 207600000 22389593 1.47 107.87 10.78 10.78 199971224930 10.76 10.76 199971224930
12 클리노믹스 352770 11 481 1 111 30.00 22294563 15911038 38886113 22294563 30.00 140.12 57.33 57.33 9988017979 53.40 53.40 9988017979
13 KODEX 코스닥150선물인버스 251340 12 3560 5 -30 -0.84 22151446 15590721 73700000 22151446 -0.84 142.08 30.06 30.06 79062727930 30.13 30.13 79062727930
14 아이에스티이 212710 13 21250 2 3430 19.25 21082040 3664308 8999478 21082040 19.25 575.33 234.26 234.26 440658668970 230.42 230.42 440658668970
15 피아이이 452450 14 13110 2 340 2.66 18618559 26140408 35826000 18618559 2.66 71.23 51.97 51.97 256366454260 54.58 54.58 256366454260
16 두산에너빌리티 034020 15 29850 5 -450 -1.49 17569273 35485392 640561146 17569273 -1.49 49.51 2.74 2.74 529921628350 2.77 2.77 529921628350
17 포스코DX 022100 16 24850 2 5160 26.21 16992985 452869 152034729 16992985 26.21 3752.30 11.18 11.18 413077432850 10.93 10.93 413077432850
18 한빛레이저 452190 17 6650 2 570 9.38 16510883 1702500 23162757 16510883 9.38 969.80 71.28 71.28 107951495960 70.08 70.08 107951495960
19 아주IB투자 027360 18 2565 2 85 3.43 14196331 2011427 120945406 14196331 3.43 705.78 11.74 11.74 37465191685 12.08 12.08 37465191685
20 오름테라퓨틱 475830 19 36650 5 -100 -0.27 11998050 10025997 20929118 11998050 -0.27 119.67 57.33 57.33 452936695400 59.05 59.05 452936695400
21 포스코엠텍 009520 20 14180 2 2030 16.71 11885476 197643 41642703 11885476 16.71 6013.61 28.54 28.54 172111889040 29.15 29.15 172111889040
22 DXVX 180400 21 1756 5 -116 -6.20 11188117 9892502 49219432 11188117 -6.20 113.10 22.73 22.73 21988084028 25.44 25.44 21988084028
23 동국생명과학 303810 22 14930 5 -400 -2.61 10850808 26981196 15992070 10850808 -2.61 40.22 67.85 67.85 167833046770 70.29 70.29 167833046770
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 87 5 -1 -1.14 10816440 2153733 1497000000 10816440 -1.14 502.22 0.72 0.72 943448548 0.72 0.72 943448548
25 오리엔트바이오 002630 24 1620 2 156 10.66 10724641 4710415 118583005 10724641 10.66 227.68 9.04 9.04 16431781799 8.55 8.55 16431781799
26 일신석재 007110 25 2250 2 135 6.38 10109259 1285019 77456610 10109259 6.38 786.70 13.05 13.05 22680257560 13.01 13.01 22680257560
27 동방메디컬 240550 26 11290 2 480 4.44 10089241 5339701 20586940 10089241 4.44 188.95 49.01 49.01 121686427900 52.35 52.35 121686427900
28 티웨이항공 091810 27 2745 2 25 0.92 9495754 22352600 215378976 9495754 0.92 42.48 4.41 4.41 26375652400 4.46 4.46 26375652400
29 우리기술 032820 28 2240 5 -60 -2.61 9063591 39452980 163055858 9063591 -2.61 22.97 5.56 5.56 20671028525 5.66 5.66 20671028525
30 소룩스 290690 29 2960 5 -215 -6.77 8857956 44833984 48498743 8857956 -6.77 19.76 18.26 18.26 27572387285 19.21 19.21 27572387285
31 아남전자 008700 30 1860 5 -20 -1.06 8707843 36145664 77124820 8707843 -1.06 24.09 11.29 11.29 16589031163 11.56 11.56 16589031163

31
top30/20250219/top30-av-20250219-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,5,-85,-3.91,181939188,102387304,570300000,181939188,-3.91,177.70,31.90,31.90,381795676635,32.03,32.03,381795676635
삼성중공업,010140,2,14730,2,1800,13.92,69792256,10215821,880000000,69792256,13.92,683.18,7.93,7.93,1006957137640,7.77,7.77,1006957137640
휴림로봇,090710,3,2805,2,20,0.72,36774951,90793504,109623165,36774951,0.72,40.50,33.55,33.55,106055898290,34.49,34.49,106055898290
TS인베스트먼트,246690,4,1380,2,140,11.29,30597852,15964141,41477862,30597852,11.29,191.67,73.77,73.77,43657081263,76.27,76.27,43657081263
KODEX 인버스,114800,5,4320,5,-95,-2.15,25712364,18422060,129300000,25712364,-2.15,139.57,19.89,19.89,111506803925,19.96,19.96,111506803925
삼성전자,005930,6,58700,2,1800,3.16,25217742,22131008,5969782550,25217742,3.16,113.95,0.42,0.42,1471326091400,0.42,0.42,1471326091400
LS네트웍스,000680,7,4680,2,330,7.59,24059213,10336310,78803016,24059213,7.59,232.76,30.53,30.53,122911165075,33.33,33.33,122911165075
KODEX 레버리지,122630,8,17010,2,660,4.04,22837258,16089954,137800000,22837258,4.04,141.93,16.57,16.57,386192327175,16.48,16.48,386192327175
KODEX 코스닥150레버리지,233740,9,8940,2,115,1.30,22777311,20755164,207600000,22777311,1.30,109.74,10.97,10.97,203437423850,10.96,10.96,203437423850
KODEX 2차전지산업레버리지,462330,10,1372,2,106,8.37,22613897,9138183,155900000,22613897,8.37,247.47,14.51,14.51,30548691414,14.28,14.28,30548691414
KODEX 코스닥150선물인버스,251340,11,3565,5,-25,-0.70,22434061,15590721,73700000,22434061,-0.70,143.89,30.44,30.44,80070250405,30.48,30.48,80070250405
클리노믹스,352770,12,481,1,111,30.00,22340353,15911038,38886113,22340353,30.00,140.41,57.45,57.45,10010042969,53.52,53.52,10010042969
아이에스티이,212710,13,21050,2,3230,18.13,21211035,3664308,8999478,21211035,18.13,578.86,235.69,235.69,443374013720,234.05,234.05,443374013720
피아이이,452450,14,13450,2,680,5.32,18747718,26140408,35826000,18747718,5.32,71.72,52.33,52.33,258103642810,53.56,53.56,258103642810
두산에너빌리티,034020,15,29850,5,-450,-1.49,17800275,35485392,640561146,17800275,-1.49,50.16,2.78,2.78,536817038050,2.81,2.81,536817038050
포스코DX,022100,16,24700,2,5010,25.44,17173158,452869,152034729,17173158,25.44,3792.08,11.30,11.30,417527705950,11.12,11.12,417527705950
한빛레이저,452190,17,6660,2,580,9.54,16761019,1702500,23162757,16761019,9.54,984.49,72.36,72.36,109617401720,71.06,71.06,109617401720
아주IB투자,027360,18,2560,2,80,3.23,14298567,2011427,120945406,14298567,3.23,710.87,11.82,11.82,37726915845,12.18,12.18,37726915845
오름테라퓨틱,475830,19,36400,5,-350,-0.95,12046611,10025997,20929118,12046611,-0.95,120.15,57.56,57.56,454704315800,59.69,59.69,454704315800
포스코엠텍,009520,20,14060,2,1910,15.72,11961261,197643,41642703,11961261,15.72,6051.95,28.72,28.72,173177426140,29.58,29.58,173177426140
DXVX,180400,21,1759,5,-113,-6.04,11243054,9892502,49219432,11243054,-6.04,113.65,22.84,22.84,22084718211,25.51,25.51,22084718211
오리엔트바이오,002630,22,1617,2,153,10.45,10999151,4710415,118583005,10999151,10.45,233.51,9.28,9.28,16875664469,8.80,8.80,16875664469
동국생명과학,303810,23,14960,5,-370,-2.41,10906591,26981196,15992070,10906591,-2.41,40.42,68.20,68.20,168667560450,70.50,70.50,168667560450
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,87,5,-1,-1.14,10826440,2153733,1497000000,10826440,-1.14,502.68,0.72,0.72,944318548,0.73,0.73,944318548
일신석재,007110,25,2245,2,130,6.15,10225609,1285019,77456610,10225609,6.15,795.76,13.20,13.20,22941463310,13.19,13.19,22941463310
동방메디컬,240550,26,11300,2,490,4.53,10145035,5339701,20586940,10145035,4.53,189.99,49.28,49.28,122316900100,52.58,52.58,122316900100
티웨이항공,091810,27,2745,2,25,0.92,9667298,22352600,215378976,9667298,0.92,43.25,4.49,4.49,26846540680,4.54,4.54,26846540680
우리기술,032820,28,2255,5,-45,-1.96,9139033,39452980,163055858,9139033,-1.96,23.16,5.60,5.60,20841150235,5.67,5.67,20841150235
소룩스,290690,29,2960,5,-215,-6.77,8881141,44833984,48498743,8881141,-6.77,19.81,18.31,18.31,27641014885,19.25,19.25,27641014885
아남전자,008700,30,1860,5,-20,-1.06,8762995,36145664,77124820,8762995,-1.06,24.24,11.36,11.36,16691613883,11.64,11.64,16691613883
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 2090 5 -85 -3.91 181939188 102387304 570300000 181939188 -3.91 177.70 31.90 31.90 381795676635 32.03 32.03 381795676635
3 삼성중공업 010140 2 14730 2 1800 13.92 69792256 10215821 880000000 69792256 13.92 683.18 7.93 7.93 1006957137640 7.77 7.77 1006957137640
4 휴림로봇 090710 3 2805 2 20 0.72 36774951 90793504 109623165 36774951 0.72 40.50 33.55 33.55 106055898290 34.49 34.49 106055898290
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30597852 15964141 41477862 30597852 11.29 191.67 73.77 73.77 43657081263 76.27 76.27 43657081263
6 KODEX 인버스 114800 5 4320 5 -95 -2.15 25712364 18422060 129300000 25712364 -2.15 139.57 19.89 19.89 111506803925 19.96 19.96 111506803925
7 삼성전자 005930 6 58700 2 1800 3.16 25217742 22131008 5969782550 25217742 3.16 113.95 0.42 0.42 1471326091400 0.42 0.42 1471326091400
8 LS네트웍스 000680 7 4680 2 330 7.59 24059213 10336310 78803016 24059213 7.59 232.76 30.53 30.53 122911165075 33.33 33.33 122911165075
9 KODEX 레버리지 122630 8 17010 2 660 4.04 22837258 16089954 137800000 22837258 4.04 141.93 16.57 16.57 386192327175 16.48 16.48 386192327175
10 KODEX 코스닥150레버리지 233740 9 8940 2 115 1.30 22777311 20755164 207600000 22777311 1.30 109.74 10.97 10.97 203437423850 10.96 10.96 203437423850
11 KODEX 2차전지산업레버리지 462330 10 1372 2 106 8.37 22613897 9138183 155900000 22613897 8.37 247.47 14.51 14.51 30548691414 14.28 14.28 30548691414
12 KODEX 코스닥150선물인버스 251340 11 3565 5 -25 -0.70 22434061 15590721 73700000 22434061 -0.70 143.89 30.44 30.44 80070250405 30.48 30.48 80070250405
13 클리노믹스 352770 12 481 1 111 30.00 22340353 15911038 38886113 22340353 30.00 140.41 57.45 57.45 10010042969 53.52 53.52 10010042969
14 아이에스티이 212710 13 21050 2 3230 18.13 21211035 3664308 8999478 21211035 18.13 578.86 235.69 235.69 443374013720 234.05 234.05 443374013720
15 피아이이 452450 14 13450 2 680 5.32 18747718 26140408 35826000 18747718 5.32 71.72 52.33 52.33 258103642810 53.56 53.56 258103642810
16 두산에너빌리티 034020 15 29850 5 -450 -1.49 17800275 35485392 640561146 17800275 -1.49 50.16 2.78 2.78 536817038050 2.81 2.81 536817038050
17 포스코DX 022100 16 24700 2 5010 25.44 17173158 452869 152034729 17173158 25.44 3792.08 11.30 11.30 417527705950 11.12 11.12 417527705950
18 한빛레이저 452190 17 6660 2 580 9.54 16761019 1702500 23162757 16761019 9.54 984.49 72.36 72.36 109617401720 71.06 71.06 109617401720
19 아주IB투자 027360 18 2560 2 80 3.23 14298567 2011427 120945406 14298567 3.23 710.87 11.82 11.82 37726915845 12.18 12.18 37726915845
20 오름테라퓨틱 475830 19 36400 5 -350 -0.95 12046611 10025997 20929118 12046611 -0.95 120.15 57.56 57.56 454704315800 59.69 59.69 454704315800
21 포스코엠텍 009520 20 14060 2 1910 15.72 11961261 197643 41642703 11961261 15.72 6051.95 28.72 28.72 173177426140 29.58 29.58 173177426140
22 DXVX 180400 21 1759 5 -113 -6.04 11243054 9892502 49219432 11243054 -6.04 113.65 22.84 22.84 22084718211 25.51 25.51 22084718211
23 오리엔트바이오 002630 22 1617 2 153 10.45 10999151 4710415 118583005 10999151 10.45 233.51 9.28 9.28 16875664469 8.80 8.80 16875664469
24 동국생명과학 303810 23 14960 5 -370 -2.41 10906591 26981196 15992070 10906591 -2.41 40.42 68.20 68.20 168667560450 70.50 70.50 168667560450
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 87 5 -1 -1.14 10826440 2153733 1497000000 10826440 -1.14 502.68 0.72 0.72 944318548 0.73 0.73 944318548
26 일신석재 007110 25 2245 2 130 6.15 10225609 1285019 77456610 10225609 6.15 795.76 13.20 13.20 22941463310 13.19 13.19 22941463310
27 동방메디컬 240550 26 11300 2 490 4.53 10145035 5339701 20586940 10145035 4.53 189.99 49.28 49.28 122316900100 52.58 52.58 122316900100
28 티웨이항공 091810 27 2745 2 25 0.92 9667298 22352600 215378976 9667298 0.92 43.25 4.49 4.49 26846540680 4.54 4.54 26846540680
29 우리기술 032820 28 2255 5 -45 -1.96 9139033 39452980 163055858 9139033 -1.96 23.16 5.60 5.60 20841150235 5.67 5.67 20841150235
30 소룩스 290690 29 2960 5 -215 -6.77 8881141 44833984 48498743 8881141 -6.77 19.81 18.31 18.31 27641014885 19.25 19.25 27641014885
31 아남전자 008700 30 1860 5 -20 -1.06 8762995 36145664 77124820 8762995 -1.06 24.24 11.36 11.36 16691613883 11.64 11.64 16691613883

31
top30/20250219/top30-av-20250219-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,5,-85,-3.91,181967730,102387304,570300000,181967730,-3.91,177.72,31.91,31.91,381855329415,32.04,32.04,381855329415
삼성중공업,010140,2,14730,2,1800,13.92,69842582,10215821,880000000,69842582,13.92,683.67,7.94,7.94,1007698439620,7.77,7.77,1007698439620
휴림로봇,090710,3,2805,2,20,0.72,36779525,90793504,109623165,36779525,0.72,40.51,33.55,33.55,106068728360,34.49,34.49,106068728360
TS인베스트먼트,246690,4,1380,2,140,11.29,30613247,15964141,41477862,30613247,11.29,191.76,73.81,73.81,43678326363,76.31,76.31,43678326363
KODEX 인버스,114800,5,4320,5,-95,-2.15,25788056,18422060,129300000,25788056,-2.15,139.98,19.94,19.94,111833793365,20.02,20.02,111833793365
삼성전자,005930,6,58700,2,1800,3.16,25259753,22131008,5969782550,25259753,3.16,114.14,0.42,0.42,1473792137100,0.42,0.42,1473792137100
LS네트웍스,000680,7,4680,2,330,7.59,24060537,10336310,78803016,24060537,7.59,232.78,30.53,30.53,122917361395,33.33,33.33,122917361395
KODEX 레버리지,122630,8,17010,2,660,4.04,22844639,16089954,137800000,22844639,4.04,141.98,16.58,16.58,386317877985,16.48,16.48,386317877985
KODEX 코스닥150레버리지,233740,9,8940,2,115,1.30,22791425,20755164,207600000,22791425,1.30,109.81,10.98,10.98,203563603010,10.97,10.97,203563603010
KODEX 2차전지산업레버리지,462330,10,1372,2,106,8.37,22617203,9138183,155900000,22617203,8.37,247.50,14.51,14.51,30553227246,14.28,14.28,30553227246
KODEX 코스닥150선물인버스,251340,11,3565,5,-25,-0.70,22529089,15590721,73700000,22529089,-0.70,144.50,30.57,30.57,80409025225,30.60,30.60,80409025225
클리노믹스,352770,12,481,1,111,30.00,22353059,15911038,38886113,22353059,30.00,140.49,57.48,57.48,10016154555,53.55,53.55,10016154555
아이에스티이,212710,13,21050,2,3230,18.13,21214240,3664308,8999478,21214240,18.13,578.94,235.73,235.73,443441478970,234.08,234.08,443441478970
피아이이,452450,14,13450,2,680,5.32,18759886,26140408,35826000,18759886,5.32,71.77,52.36,52.36,258267302410,53.60,53.60,258267302410
두산에너빌리티,034020,15,29850,5,-450,-1.49,17822156,35485392,640561146,17822156,-1.49,50.22,2.78,2.78,537470185900,2.81,2.81,537470185900
포스코DX,022100,16,24700,2,5010,25.44,17194528,452869,152034729,17194528,25.44,3796.80,11.31,11.31,418055544950,11.13,11.13,418055544950
한빛레이저,452190,17,6660,2,580,9.54,16777369,1702500,23162757,16777369,9.54,985.45,72.43,72.43,109726292720,71.13,71.13,109726292720
아주IB투자,027360,18,2560,2,80,3.23,14339221,2011427,120945406,14339221,3.23,712.89,11.86,11.86,37830990085,12.22,12.22,37830990085
오름테라퓨틱,475830,19,36400,5,-350,-0.95,12056868,10025997,20929118,12056868,-0.95,120.26,57.61,57.61,455077670600,59.74,59.74,455077670600
포스코엠텍,009520,20,14060,2,1910,15.72,11963147,197643,41642703,11963147,15.72,6052.91,28.73,28.73,173203943300,29.58,29.58,173203943300
DXVX,180400,21,1759,5,-113,-6.04,11244208,9892502,49219432,11244208,-6.04,113.66,22.85,22.85,22086748097,25.51,25.51,22086748097
오리엔트바이오,002630,22,1617,2,153,10.45,11033164,4710415,118583005,11033164,10.45,234.23,9.30,9.30,16930663490,8.83,8.83,16930663490
동국생명과학,303810,23,14960,5,-370,-2.41,10906882,26981196,15992070,10906882,-2.41,40.42,68.20,68.20,168671913810,70.50,70.50,168671913810
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,87,5,-1,-1.14,10826440,2153733,1497000000,10826440,-1.14,502.68,0.72,0.72,944318548,0.73,0.73,944318548
일신석재,007110,25,2245,2,130,6.15,10235581,1285019,77456610,10235581,6.15,796.53,13.21,13.21,22963850450,13.21,13.21,22963850450
동방메디컬,240550,26,11300,2,490,4.53,10145232,5339701,20586940,10145232,4.53,190.00,49.28,49.28,122319126200,52.58,52.58,122319126200
티웨이항공,091810,27,2745,2,25,0.92,9673816,22352600,215378976,9673816,0.92,43.28,4.49,4.49,26864432590,4.54,4.54,26864432590
우리기술,032820,28,2255,5,-45,-1.96,9150176,39452980,163055858,9150176,-1.96,23.19,5.61,5.61,20866277700,5.67,5.67,20866277700
소룩스,290690,29,2960,5,-215,-6.77,8885491,44833984,48498743,8885491,-6.77,19.82,18.32,18.32,27653890885,19.26,19.26,27653890885
아남전자,008700,30,1860,5,-20,-1.06,8768037,36145664,77124820,8768037,-1.06,24.26,11.37,11.37,16700992003,11.64,11.64,16700992003
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 2090 5 -85 -3.91 181967730 102387304 570300000 181967730 -3.91 177.72 31.91 31.91 381855329415 32.04 32.04 381855329415
3 삼성중공업 010140 2 14730 2 1800 13.92 69842582 10215821 880000000 69842582 13.92 683.67 7.94 7.94 1007698439620 7.77 7.77 1007698439620
4 휴림로봇 090710 3 2805 2 20 0.72 36779525 90793504 109623165 36779525 0.72 40.51 33.55 33.55 106068728360 34.49 34.49 106068728360
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30613247 15964141 41477862 30613247 11.29 191.76 73.81 73.81 43678326363 76.31 76.31 43678326363
6 KODEX 인버스 114800 5 4320 5 -95 -2.15 25788056 18422060 129300000 25788056 -2.15 139.98 19.94 19.94 111833793365 20.02 20.02 111833793365
7 삼성전자 005930 6 58700 2 1800 3.16 25259753 22131008 5969782550 25259753 3.16 114.14 0.42 0.42 1473792137100 0.42 0.42 1473792137100
8 LS네트웍스 000680 7 4680 2 330 7.59 24060537 10336310 78803016 24060537 7.59 232.78 30.53 30.53 122917361395 33.33 33.33 122917361395
9 KODEX 레버리지 122630 8 17010 2 660 4.04 22844639 16089954 137800000 22844639 4.04 141.98 16.58 16.58 386317877985 16.48 16.48 386317877985
10 KODEX 코스닥150레버리지 233740 9 8940 2 115 1.30 22791425 20755164 207600000 22791425 1.30 109.81 10.98 10.98 203563603010 10.97 10.97 203563603010
11 KODEX 2차전지산업레버리지 462330 10 1372 2 106 8.37 22617203 9138183 155900000 22617203 8.37 247.50 14.51 14.51 30553227246 14.28 14.28 30553227246
12 KODEX 코스닥150선물인버스 251340 11 3565 5 -25 -0.70 22529089 15590721 73700000 22529089 -0.70 144.50 30.57 30.57 80409025225 30.60 30.60 80409025225
13 클리노믹스 352770 12 481 1 111 30.00 22353059 15911038 38886113 22353059 30.00 140.49 57.48 57.48 10016154555 53.55 53.55 10016154555
14 아이에스티이 212710 13 21050 2 3230 18.13 21214240 3664308 8999478 21214240 18.13 578.94 235.73 235.73 443441478970 234.08 234.08 443441478970
15 피아이이 452450 14 13450 2 680 5.32 18759886 26140408 35826000 18759886 5.32 71.77 52.36 52.36 258267302410 53.60 53.60 258267302410
16 두산에너빌리티 034020 15 29850 5 -450 -1.49 17822156 35485392 640561146 17822156 -1.49 50.22 2.78 2.78 537470185900 2.81 2.81 537470185900
17 포스코DX 022100 16 24700 2 5010 25.44 17194528 452869 152034729 17194528 25.44 3796.80 11.31 11.31 418055544950 11.13 11.13 418055544950
18 한빛레이저 452190 17 6660 2 580 9.54 16777369 1702500 23162757 16777369 9.54 985.45 72.43 72.43 109726292720 71.13 71.13 109726292720
19 아주IB투자 027360 18 2560 2 80 3.23 14339221 2011427 120945406 14339221 3.23 712.89 11.86 11.86 37830990085 12.22 12.22 37830990085
20 오름테라퓨틱 475830 19 36400 5 -350 -0.95 12056868 10025997 20929118 12056868 -0.95 120.26 57.61 57.61 455077670600 59.74 59.74 455077670600
21 포스코엠텍 009520 20 14060 2 1910 15.72 11963147 197643 41642703 11963147 15.72 6052.91 28.73 28.73 173203943300 29.58 29.58 173203943300
22 DXVX 180400 21 1759 5 -113 -6.04 11244208 9892502 49219432 11244208 -6.04 113.66 22.85 22.85 22086748097 25.51 25.51 22086748097
23 오리엔트바이오 002630 22 1617 2 153 10.45 11033164 4710415 118583005 11033164 10.45 234.23 9.30 9.30 16930663490 8.83 8.83 16930663490
24 동국생명과학 303810 23 14960 5 -370 -2.41 10906882 26981196 15992070 10906882 -2.41 40.42 68.20 68.20 168671913810 70.50 70.50 168671913810
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 87 5 -1 -1.14 10826440 2153733 1497000000 10826440 -1.14 502.68 0.72 0.72 944318548 0.73 0.73 944318548
26 일신석재 007110 25 2245 2 130 6.15 10235581 1285019 77456610 10235581 6.15 796.53 13.21 13.21 22963850450 13.21 13.21 22963850450
27 동방메디컬 240550 26 11300 2 490 4.53 10145232 5339701 20586940 10145232 4.53 190.00 49.28 49.28 122319126200 52.58 52.58 122319126200
28 티웨이항공 091810 27 2745 2 25 0.92 9673816 22352600 215378976 9673816 0.92 43.28 4.49 4.49 26864432590 4.54 4.54 26864432590
29 우리기술 032820 28 2255 5 -45 -1.96 9150176 39452980 163055858 9150176 -1.96 23.19 5.61 5.61 20866277700 5.67 5.67 20866277700
30 소룩스 290690 29 2960 5 -215 -6.77 8885491 44833984 48498743 8885491 -6.77 19.82 18.32 18.32 27653890885 19.26 19.26 27653890885
31 아남전자 008700 30 1860 5 -20 -1.06 8768037 36145664 77124820 8768037 -1.06 24.26 11.37 11.37 16700992003 11.64 11.64 16700992003

31
top30/20250219/top30-av-20250219-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,5,-85,-3.91,181976191,102387304,570300000,181976191,-3.91,177.73,31.91,31.91,381873012905,32.04,32.04,381873012905
삼성중공업,010140,2,14730,2,1800,13.92,69874524,10215821,880000000,69874524,13.92,683.98,7.94,7.94,1008168945280,7.78,7.78,1008168945280
휴림로봇,090710,3,2805,2,20,0.72,36782700,90793504,109623165,36782700,0.72,40.51,33.55,33.55,106077634235,34.50,34.50,106077634235
TS인베스트먼트,246690,4,1380,2,140,11.29,30617650,15964141,41477862,30617650,11.29,191.79,73.82,73.82,43684402503,76.32,76.32,43684402503
KODEX 인버스,114800,5,4320,5,-95,-2.15,25798575,18422060,129300000,25798575,-2.15,140.04,19.95,19.95,111879235445,20.03,20.03,111879235445
삼성전자,005930,6,58700,2,1800,3.16,25272111,22131008,5969782550,25272111,3.16,114.19,0.42,0.42,1474517551700,0.42,0.42,1474517551700
LS네트웍스,000680,7,4680,2,330,7.59,24072232,10336310,78803016,24072232,7.59,232.89,30.55,30.55,122972093995,33.34,33.34,122972093995
KODEX 레버리지,122630,8,17010,2,660,4.04,22845619,16089954,137800000,22845619,4.04,141.99,16.58,16.58,386334547785,16.48,16.48,386334547785
KODEX 코스닥150레버리지,233740,9,8940,2,115,1.30,22793421,20755164,207600000,22793421,1.30,109.82,10.98,10.98,203581447250,10.97,10.97,203581447250
KODEX 2차전지산업레버리지,462330,10,1372,2,106,8.37,22619340,9138183,155900000,22619340,8.37,247.53,14.51,14.51,30556159210,14.29,14.29,30556159210
KODEX 코스닥150선물인버스,251340,11,3565,5,-25,-0.70,22529569,15590721,73700000,22529569,-0.70,144.51,30.57,30.57,80410736425,30.60,30.60,80410736425
클리노믹스,352770,12,481,1,111,30.00,22353780,15911038,38886113,22353780,30.00,140.49,57.49,57.49,10016501356,53.55,53.55,10016501356
아이에스티이,212710,13,21050,2,3230,18.13,21215433,3664308,8999478,21215433,18.13,578.98,235.74,235.74,443466591620,234.09,234.09,443466591620
피아이이,452450,14,13450,2,680,5.32,18769766,26140408,35826000,18769766,5.32,71.80,52.39,52.39,258400188410,53.63,53.63,258400188410
두산에너빌리티,034020,15,29850,5,-450,-1.49,17829700,35485392,640561146,17829700,-1.49,50.25,2.78,2.78,537695374300,2.81,2.81,537695374300
포스코DX,022100,16,24700,2,5010,25.44,17196901,452869,152034729,17196901,25.44,3797.32,11.31,11.31,418114158050,11.13,11.13,418114158050
한빛레이저,452190,17,6660,2,580,9.54,16785561,1702500,23162757,16785561,9.54,985.94,72.47,72.47,109780851440,71.16,71.16,109780851440
아주IB투자,027360,18,2560,2,80,3.23,14339471,2011427,120945406,14339471,3.23,712.90,11.86,11.86,37831630085,12.22,12.22,37831630085
오름테라퓨틱,475830,19,36400,5,-350,-0.95,12057483,10025997,20929118,12057483,-0.95,120.26,57.61,57.61,455100056600,59.74,59.74,455100056600
포스코엠텍,009520,20,14060,2,1910,15.72,11963913,197643,41642703,11963913,15.72,6053.29,28.73,28.73,173214713260,29.58,29.58,173214713260
DXVX,180400,21,1759,5,-113,-6.04,11244989,9892502,49219432,11244989,-6.04,113.67,22.85,22.85,22088121876,25.51,25.51,22088121876
오리엔트바이오,002630,22,1617,2,153,10.45,11049707,4710415,118583005,11049707,10.45,234.58,9.32,9.32,16957413521,8.84,8.84,16957413521
동국생명과학,303810,23,14960,5,-370,-2.41,10908357,26981196,15992070,10908357,-2.41,40.43,68.21,68.21,168693979810,70.51,70.51,168693979810
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,87,5,-1,-1.14,10826440,2153733,1497000000,10826440,-1.14,502.68,0.72,0.72,944318548,0.73,0.73,944318548
일신석재,007110,25,2245,2,130,6.15,10239713,1285019,77456610,10239713,6.15,796.85,13.22,13.22,22973126790,13.21,13.21,22973126790
동방메디컬,240550,26,11300,2,490,4.53,10145242,5339701,20586940,10145242,4.53,190.00,49.28,49.28,122319239200,52.58,52.58,122319239200
티웨이항공,091810,27,2745,2,25,0.92,9675745,22352600,215378976,9675745,0.92,43.29,4.49,4.49,26869727695,4.54,4.54,26869727695
우리기술,032820,28,2255,5,-45,-1.96,9150599,39452980,163055858,9150599,-1.96,23.19,5.61,5.61,20867231565,5.68,5.68,20867231565
소룩스,290690,29,2960,5,-215,-6.77,8889882,44833984,48498743,8889882,-6.77,19.83,18.33,18.33,27666888245,19.27,19.27,27666888245
아남전자,008700,30,1860,5,-20,-1.06,8769253,36145664,77124820,8769253,-1.06,24.26,11.37,11.37,16703253763,11.64,11.64,16703253763
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 2090 5 -85 -3.91 181976191 102387304 570300000 181976191 -3.91 177.73 31.91 31.91 381873012905 32.04 32.04 381873012905
3 삼성중공업 010140 2 14730 2 1800 13.92 69874524 10215821 880000000 69874524 13.92 683.98 7.94 7.94 1008168945280 7.78 7.78 1008168945280
4 휴림로봇 090710 3 2805 2 20 0.72 36782700 90793504 109623165 36782700 0.72 40.51 33.55 33.55 106077634235 34.50 34.50 106077634235
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30617650 15964141 41477862 30617650 11.29 191.79 73.82 73.82 43684402503 76.32 76.32 43684402503
6 KODEX 인버스 114800 5 4320 5 -95 -2.15 25798575 18422060 129300000 25798575 -2.15 140.04 19.95 19.95 111879235445 20.03 20.03 111879235445
7 삼성전자 005930 6 58700 2 1800 3.16 25272111 22131008 5969782550 25272111 3.16 114.19 0.42 0.42 1474517551700 0.42 0.42 1474517551700
8 LS네트웍스 000680 7 4680 2 330 7.59 24072232 10336310 78803016 24072232 7.59 232.89 30.55 30.55 122972093995 33.34 33.34 122972093995
9 KODEX 레버리지 122630 8 17010 2 660 4.04 22845619 16089954 137800000 22845619 4.04 141.99 16.58 16.58 386334547785 16.48 16.48 386334547785
10 KODEX 코스닥150레버리지 233740 9 8940 2 115 1.30 22793421 20755164 207600000 22793421 1.30 109.82 10.98 10.98 203581447250 10.97 10.97 203581447250
11 KODEX 2차전지산업레버리지 462330 10 1372 2 106 8.37 22619340 9138183 155900000 22619340 8.37 247.53 14.51 14.51 30556159210 14.29 14.29 30556159210
12 KODEX 코스닥150선물인버스 251340 11 3565 5 -25 -0.70 22529569 15590721 73700000 22529569 -0.70 144.51 30.57 30.57 80410736425 30.60 30.60 80410736425
13 클리노믹스 352770 12 481 1 111 30.00 22353780 15911038 38886113 22353780 30.00 140.49 57.49 57.49 10016501356 53.55 53.55 10016501356
14 아이에스티이 212710 13 21050 2 3230 18.13 21215433 3664308 8999478 21215433 18.13 578.98 235.74 235.74 443466591620 234.09 234.09 443466591620
15 피아이이 452450 14 13450 2 680 5.32 18769766 26140408 35826000 18769766 5.32 71.80 52.39 52.39 258400188410 53.63 53.63 258400188410
16 두산에너빌리티 034020 15 29850 5 -450 -1.49 17829700 35485392 640561146 17829700 -1.49 50.25 2.78 2.78 537695374300 2.81 2.81 537695374300
17 포스코DX 022100 16 24700 2 5010 25.44 17196901 452869 152034729 17196901 25.44 3797.32 11.31 11.31 418114158050 11.13 11.13 418114158050
18 한빛레이저 452190 17 6660 2 580 9.54 16785561 1702500 23162757 16785561 9.54 985.94 72.47 72.47 109780851440 71.16 71.16 109780851440
19 아주IB투자 027360 18 2560 2 80 3.23 14339471 2011427 120945406 14339471 3.23 712.90 11.86 11.86 37831630085 12.22 12.22 37831630085
20 오름테라퓨틱 475830 19 36400 5 -350 -0.95 12057483 10025997 20929118 12057483 -0.95 120.26 57.61 57.61 455100056600 59.74 59.74 455100056600
21 포스코엠텍 009520 20 14060 2 1910 15.72 11963913 197643 41642703 11963913 15.72 6053.29 28.73 28.73 173214713260 29.58 29.58 173214713260
22 DXVX 180400 21 1759 5 -113 -6.04 11244989 9892502 49219432 11244989 -6.04 113.67 22.85 22.85 22088121876 25.51 25.51 22088121876
23 오리엔트바이오 002630 22 1617 2 153 10.45 11049707 4710415 118583005 11049707 10.45 234.58 9.32 9.32 16957413521 8.84 8.84 16957413521
24 동국생명과학 303810 23 14960 5 -370 -2.41 10908357 26981196 15992070 10908357 -2.41 40.43 68.21 68.21 168693979810 70.51 70.51 168693979810
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 87 5 -1 -1.14 10826440 2153733 1497000000 10826440 -1.14 502.68 0.72 0.72 944318548 0.73 0.73 944318548
26 일신석재 007110 25 2245 2 130 6.15 10239713 1285019 77456610 10239713 6.15 796.85 13.22 13.22 22973126790 13.21 13.21 22973126790
27 동방메디컬 240550 26 11300 2 490 4.53 10145242 5339701 20586940 10145242 4.53 190.00 49.28 49.28 122319239200 52.58 52.58 122319239200
28 티웨이항공 091810 27 2745 2 25 0.92 9675745 22352600 215378976 9675745 0.92 43.29 4.49 4.49 26869727695 4.54 4.54 26869727695
29 우리기술 032820 28 2255 5 -45 -1.96 9150599 39452980 163055858 9150599 -1.96 23.19 5.61 5.61 20867231565 5.68 5.68 20867231565
30 소룩스 290690 29 2960 5 -215 -6.77 8889882 44833984 48498743 8889882 -6.77 19.83 18.33 18.33 27666888245 19.27 19.27 27666888245
31 아남전자 008700 30 1860 5 -20 -1.06 8769253 36145664 77124820 8769253 -1.06 24.26 11.37 11.37 16703253763 11.64 11.64 16703253763

31
top30/20250219/top30-av-20250219-161001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,5,-85,-3.91,181976191,102387304,570300000,181976191,-3.91,177.73,31.91,31.91,381873012905,32.04,32.04,381873012905
삼성중공업,010140,2,14730,2,1800,13.92,69874524,10215821,880000000,69874524,13.92,683.98,7.94,7.94,1008168945280,7.78,7.78,1008168945280
휴림로봇,090710,3,2805,2,20,0.72,36782700,90793504,109623165,36782700,0.72,40.51,33.55,33.55,106077634235,34.50,34.50,106077634235
TS인베스트먼트,246690,4,1380,2,140,11.29,30617650,15964141,41477862,30617650,11.29,191.79,73.82,73.82,43684402503,76.32,76.32,43684402503
KODEX 인버스,114800,5,4320,5,-95,-2.15,25798575,18422060,129300000,25798575,-2.15,140.04,19.95,19.95,111879235445,20.03,20.03,111879235445
삼성전자,005930,6,58700,2,1800,3.16,25272111,22131008,5969782550,25272111,3.16,114.19,0.42,0.42,1474517551700,0.42,0.42,1474517551700
LS네트웍스,000680,7,4680,2,330,7.59,24072232,10336310,78803016,24072232,7.59,232.89,30.55,30.55,122972093995,33.34,33.34,122972093995
KODEX 레버리지,122630,8,17010,2,660,4.04,22845619,16089954,137800000,22845619,4.04,141.99,16.58,16.58,386334547785,16.48,16.48,386334547785
KODEX 코스닥150레버리지,233740,9,8940,2,115,1.30,22793421,20755164,207600000,22793421,1.30,109.82,10.98,10.98,203581447250,10.97,10.97,203581447250
KODEX 2차전지산업레버리지,462330,10,1372,2,106,8.37,22619340,9138183,155900000,22619340,8.37,247.53,14.51,14.51,30556159210,14.29,14.29,30556159210
KODEX 코스닥150선물인버스,251340,11,3565,5,-25,-0.70,22529569,15590721,73700000,22529569,-0.70,144.51,30.57,30.57,80410736425,30.60,30.60,80410736425
클리노믹스,352770,12,481,1,111,30.00,22353780,15911038,38886113,22353780,30.00,140.49,57.49,57.49,10016501356,53.55,53.55,10016501356
아이에스티이,212710,13,21050,2,3230,18.13,21215433,3664308,8999478,21215433,18.13,578.98,235.74,235.74,443466591620,234.09,234.09,443466591620
피아이이,452450,14,13450,2,680,5.32,18769766,26140408,35826000,18769766,5.32,71.80,52.39,52.39,258400188410,53.63,53.63,258400188410
두산에너빌리티,034020,15,29850,5,-450,-1.49,17829700,35485392,640561146,17829700,-1.49,50.25,2.78,2.78,537695374300,2.81,2.81,537695374300
포스코DX,022100,16,24700,2,5010,25.44,17196901,452869,152034729,17196901,25.44,3797.32,11.31,11.31,418114158050,11.13,11.13,418114158050
한빛레이저,452190,17,6660,2,580,9.54,16785561,1702500,23162757,16785561,9.54,985.94,72.47,72.47,109780851440,71.16,71.16,109780851440
아주IB투자,027360,18,2560,2,80,3.23,14339471,2011427,120945406,14339471,3.23,712.90,11.86,11.86,37831630085,12.22,12.22,37831630085
오름테라퓨틱,475830,19,36400,5,-350,-0.95,12057483,10025997,20929118,12057483,-0.95,120.26,57.61,57.61,455100056600,59.74,59.74,455100056600
포스코엠텍,009520,20,14060,2,1910,15.72,11963913,197643,41642703,11963913,15.72,6053.29,28.73,28.73,173214713260,29.58,29.58,173214713260
DXVX,180400,21,1759,5,-113,-6.04,11244989,9892502,49219432,11244989,-6.04,113.67,22.85,22.85,22088121876,25.51,25.51,22088121876
오리엔트바이오,002630,22,1617,2,153,10.45,11049707,4710415,118583005,11049707,10.45,234.58,9.32,9.32,16957413521,8.84,8.84,16957413521
동국생명과학,303810,23,14960,5,-370,-2.41,10908357,26981196,15992070,10908357,-2.41,40.43,68.21,68.21,168693979810,70.51,70.51,168693979810
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,87,5,-1,-1.14,10826440,2153733,1497000000,10826440,-1.14,502.68,0.72,0.72,944318548,0.73,0.73,944318548
일신석재,007110,25,2245,2,130,6.15,10239713,1285019,77456610,10239713,6.15,796.85,13.22,13.22,22973126790,13.21,13.21,22973126790
동방메디컬,240550,26,11300,2,490,4.53,10145242,5339701,20586940,10145242,4.53,190.00,49.28,49.28,122319239200,52.58,52.58,122319239200
티웨이항공,091810,27,2745,2,25,0.92,9675745,22352600,215378976,9675745,0.92,43.29,4.49,4.49,26869727695,4.54,4.54,26869727695
우리기술,032820,28,2255,5,-45,-1.96,9150599,39452980,163055858,9150599,-1.96,23.19,5.61,5.61,20867231565,5.68,5.68,20867231565
소룩스,290690,29,2960,5,-215,-6.77,8889882,44833984,48498743,8889882,-6.77,19.83,18.33,18.33,27666888245,19.27,19.27,27666888245
아남전자,008700,30,1860,5,-20,-1.06,8769253,36145664,77124820,8769253,-1.06,24.26,11.37,11.37,16703253763,11.64,11.64,16703253763
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 2090 5 -85 -3.91 181976191 102387304 570300000 181976191 -3.91 177.73 31.91 31.91 381873012905 32.04 32.04 381873012905
3 삼성중공업 010140 2 14730 2 1800 13.92 69874524 10215821 880000000 69874524 13.92 683.98 7.94 7.94 1008168945280 7.78 7.78 1008168945280
4 휴림로봇 090710 3 2805 2 20 0.72 36782700 90793504 109623165 36782700 0.72 40.51 33.55 33.55 106077634235 34.50 34.50 106077634235
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30617650 15964141 41477862 30617650 11.29 191.79 73.82 73.82 43684402503 76.32 76.32 43684402503
6 KODEX 인버스 114800 5 4320 5 -95 -2.15 25798575 18422060 129300000 25798575 -2.15 140.04 19.95 19.95 111879235445 20.03 20.03 111879235445
7 삼성전자 005930 6 58700 2 1800 3.16 25272111 22131008 5969782550 25272111 3.16 114.19 0.42 0.42 1474517551700 0.42 0.42 1474517551700
8 LS네트웍스 000680 7 4680 2 330 7.59 24072232 10336310 78803016 24072232 7.59 232.89 30.55 30.55 122972093995 33.34 33.34 122972093995
9 KODEX 레버리지 122630 8 17010 2 660 4.04 22845619 16089954 137800000 22845619 4.04 141.99 16.58 16.58 386334547785 16.48 16.48 386334547785
10 KODEX 코스닥150레버리지 233740 9 8940 2 115 1.30 22793421 20755164 207600000 22793421 1.30 109.82 10.98 10.98 203581447250 10.97 10.97 203581447250
11 KODEX 2차전지산업레버리지 462330 10 1372 2 106 8.37 22619340 9138183 155900000 22619340 8.37 247.53 14.51 14.51 30556159210 14.29 14.29 30556159210
12 KODEX 코스닥150선물인버스 251340 11 3565 5 -25 -0.70 22529569 15590721 73700000 22529569 -0.70 144.51 30.57 30.57 80410736425 30.60 30.60 80410736425
13 클리노믹스 352770 12 481 1 111 30.00 22353780 15911038 38886113 22353780 30.00 140.49 57.49 57.49 10016501356 53.55 53.55 10016501356
14 아이에스티이 212710 13 21050 2 3230 18.13 21215433 3664308 8999478 21215433 18.13 578.98 235.74 235.74 443466591620 234.09 234.09 443466591620
15 피아이이 452450 14 13450 2 680 5.32 18769766 26140408 35826000 18769766 5.32 71.80 52.39 52.39 258400188410 53.63 53.63 258400188410
16 두산에너빌리티 034020 15 29850 5 -450 -1.49 17829700 35485392 640561146 17829700 -1.49 50.25 2.78 2.78 537695374300 2.81 2.81 537695374300
17 포스코DX 022100 16 24700 2 5010 25.44 17196901 452869 152034729 17196901 25.44 3797.32 11.31 11.31 418114158050 11.13 11.13 418114158050
18 한빛레이저 452190 17 6660 2 580 9.54 16785561 1702500 23162757 16785561 9.54 985.94 72.47 72.47 109780851440 71.16 71.16 109780851440
19 아주IB투자 027360 18 2560 2 80 3.23 14339471 2011427 120945406 14339471 3.23 712.90 11.86 11.86 37831630085 12.22 12.22 37831630085
20 오름테라퓨틱 475830 19 36400 5 -350 -0.95 12057483 10025997 20929118 12057483 -0.95 120.26 57.61 57.61 455100056600 59.74 59.74 455100056600
21 포스코엠텍 009520 20 14060 2 1910 15.72 11963913 197643 41642703 11963913 15.72 6053.29 28.73 28.73 173214713260 29.58 29.58 173214713260
22 DXVX 180400 21 1759 5 -113 -6.04 11244989 9892502 49219432 11244989 -6.04 113.67 22.85 22.85 22088121876 25.51 25.51 22088121876
23 오리엔트바이오 002630 22 1617 2 153 10.45 11049707 4710415 118583005 11049707 10.45 234.58 9.32 9.32 16957413521 8.84 8.84 16957413521
24 동국생명과학 303810 23 14960 5 -370 -2.41 10908357 26981196 15992070 10908357 -2.41 40.43 68.21 68.21 168693979810 70.51 70.51 168693979810
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 87 5 -1 -1.14 10826440 2153733 1497000000 10826440 -1.14 502.68 0.72 0.72 944318548 0.73 0.73 944318548
26 일신석재 007110 25 2245 2 130 6.15 10239713 1285019 77456610 10239713 6.15 796.85 13.22 13.22 22973126790 13.21 13.21 22973126790
27 동방메디컬 240550 26 11300 2 490 4.53 10145242 5339701 20586940 10145242 4.53 190.00 49.28 49.28 122319239200 52.58 52.58 122319239200
28 티웨이항공 091810 27 2745 2 25 0.92 9675745 22352600 215378976 9675745 0.92 43.29 4.49 4.49 26869727695 4.54 4.54 26869727695
29 우리기술 032820 28 2255 5 -45 -1.96 9150599 39452980 163055858 9150599 -1.96 23.19 5.61 5.61 20867231565 5.68 5.68 20867231565
30 소룩스 290690 29 2960 5 -215 -6.77 8889882 44833984 48498743 8889882 -6.77 19.83 18.33 18.33 27666888245 19.27 19.27 27666888245
31 아남전자 008700 30 1860 5 -20 -1.06 8769253 36145664 77124820 8769253 -1.06 24.26 11.37 11.37 16703253763 11.64 11.64 16703253763

31
top30/20250219/top30-av-20250219-162000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,5,-85,-3.91,182015923,102387304,570300000,182015923,-3.91,177.77,31.92,31.92,381955854125,32.05,32.05,381955854125
삼성중공업,010140,2,14730,2,1800,13.92,69920656,10215821,880000000,69920656,13.92,684.44,7.95,7.95,1008846163040,7.78,7.78,1008846163040
휴림로봇,090710,3,2805,2,20,0.72,36788368,90793504,109623165,36788368,0.72,40.52,33.56,33.56,106093476295,34.50,34.50,106093476295
TS인베스트먼트,246690,4,1380,2,140,11.29,30704590,15964141,41477862,30704590,11.29,192.33,74.03,74.03,43804497664,76.53,76.53,43804497664
KODEX 인버스,114800,5,4320,5,-95,-2.15,25836441,18422060,129300000,25836441,-2.15,140.25,19.98,19.98,112042915405,20.06,20.06,112042915405
삼성전자,005930,6,58700,2,1800,3.16,25286036,22131008,5969782550,25286036,3.16,114.26,0.42,0.42,1475332164200,0.42,0.42,1475332164200
LS네트웍스,000680,7,4680,2,330,7.59,24078714,10336310,78803016,24078714,7.59,232.95,30.56,30.56,123002300115,33.35,33.35,123002300115
KODEX 레버리지,122630,8,17010,2,660,4.04,22851592,16089954,137800000,22851592,4.04,142.02,16.58,16.58,386436238110,16.49,16.49,386436238110
KODEX 코스닥150레버리지,233740,9,8940,2,115,1.30,22802406,20755164,207600000,22802406,1.30,109.86,10.98,10.98,203661728225,10.97,10.97,203661728225
KODEX 2차전지산업레버리지,462330,10,1372,2,106,8.37,22619343,9138183,155900000,22619343,8.37,247.53,14.51,14.51,30556163338,14.29,14.29,30556163338
KODEX 코스닥150선물인버스,251340,11,3565,5,-25,-0.70,22536931,15590721,73700000,22536931,-0.70,144.55,30.58,30.58,80437018765,30.61,30.61,80437018765
클리노믹스,352770,12,481,1,111,30.00,22353785,15911038,38886113,22353785,30.00,140.49,57.49,57.49,10016503761,53.55,53.55,10016503761
아이에스티이,212710,13,21050,2,3230,18.13,21245789,3664308,8999478,21245789,18.13,579.80,236.08,236.08,444099514220,234.43,234.43,444099514220
피아이이,452450,14,13450,2,680,5.32,18776433,26140408,35826000,18776433,5.32,71.83,52.41,52.41,258489059520,53.64,53.64,258489059520
두산에너빌리티,034020,15,29850,5,-450,-1.49,17836088,35485392,640561146,17836088,-1.49,50.26,2.78,2.78,537886375500,2.81,2.81,537886375500
포스코DX,022100,16,24700,2,5010,25.44,17228186,452869,152034729,17228186,25.44,3804.23,11.33,11.33,418877512050,11.15,11.15,418877512050
한빛레이저,452190,17,6660,2,580,9.54,16822318,1702500,23162757,16822318,9.54,988.09,72.63,72.63,110021609790,71.32,71.32,110021609790
아주IB투자,027360,18,2560,2,80,3.23,14340631,2011427,120945406,14340631,3.23,712.96,11.86,11.86,37834599685,12.22,12.22,37834599685
오름테라퓨틱,475830,19,36400,5,-350,-0.95,12068709,10025997,20929118,12068709,-0.95,120.37,57.66,57.66,455516541200,59.79,59.79,455516541200
포스코엠텍,009520,20,14060,2,1910,15.72,11969835,197643,41642703,11969835,15.72,6056.29,28.74,28.74,173296496080,29.60,29.60,173296496080
DXVX,180400,21,1759,5,-113,-6.04,11245116,9892502,49219432,11245116,-6.04,113.67,22.85,22.85,22088345142,25.51,25.51,22088345142
오리엔트바이오,002630,22,1617,2,153,10.45,11067286,4710415,118583005,11067286,10.45,234.95,9.33,9.33,16985803606,8.86,8.86,16985803606
동국생명과학,303810,23,14960,5,-370,-2.41,10983202,26981196,15992070,10983202,-2.41,40.71,68.68,68.68,169848089710,70.99,70.99,169848089710
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,87,5,-1,-1.14,10826440,2153733,1497000000,10826440,-1.14,502.68,0.72,0.72,944318548,0.73,0.73,944318548
일신석재,007110,25,2245,2,130,6.15,10244672,1285019,77456610,10244672,6.15,797.24,13.23,13.23,22984234950,13.22,13.22,22984234950
동방메디컬,240550,26,11300,2,490,4.53,10162329,5339701,20586940,10162329,4.53,190.32,49.36,49.36,122515397960,52.66,52.66,122515397960
티웨이항공,091810,27,2745,2,25,0.92,9681113,22352600,215378976,9681113,0.92,43.31,4.49,4.49,26884462855,4.55,4.55,26884462855
우리기술,032820,28,2255,5,-45,-1.96,9154468,39452980,163055858,9154468,-1.96,23.20,5.61,5.61,20875956160,5.68,5.68,20875956160
소룩스,290690,29,2960,5,-215,-6.77,8892267,44833984,48498743,8892267,-6.77,19.83,18.34,18.34,27673935920,19.28,19.28,27673935920
아남전자,008700,30,1860,5,-20,-1.06,8779595,36145664,77124820,8779595,-1.06,24.29,11.38,11.38,16722489883,11.66,11.66,16722489883
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 2090 5 -85 -3.91 182015923 102387304 570300000 182015923 -3.91 177.77 31.92 31.92 381955854125 32.05 32.05 381955854125
3 삼성중공업 010140 2 14730 2 1800 13.92 69920656 10215821 880000000 69920656 13.92 684.44 7.95 7.95 1008846163040 7.78 7.78 1008846163040
4 휴림로봇 090710 3 2805 2 20 0.72 36788368 90793504 109623165 36788368 0.72 40.52 33.56 33.56 106093476295 34.50 34.50 106093476295
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30704590 15964141 41477862 30704590 11.29 192.33 74.03 74.03 43804497664 76.53 76.53 43804497664
6 KODEX 인버스 114800 5 4320 5 -95 -2.15 25836441 18422060 129300000 25836441 -2.15 140.25 19.98 19.98 112042915405 20.06 20.06 112042915405
7 삼성전자 005930 6 58700 2 1800 3.16 25286036 22131008 5969782550 25286036 3.16 114.26 0.42 0.42 1475332164200 0.42 0.42 1475332164200
8 LS네트웍스 000680 7 4680 2 330 7.59 24078714 10336310 78803016 24078714 7.59 232.95 30.56 30.56 123002300115 33.35 33.35 123002300115
9 KODEX 레버리지 122630 8 17010 2 660 4.04 22851592 16089954 137800000 22851592 4.04 142.02 16.58 16.58 386436238110 16.49 16.49 386436238110
10 KODEX 코스닥150레버리지 233740 9 8940 2 115 1.30 22802406 20755164 207600000 22802406 1.30 109.86 10.98 10.98 203661728225 10.97 10.97 203661728225
11 KODEX 2차전지산업레버리지 462330 10 1372 2 106 8.37 22619343 9138183 155900000 22619343 8.37 247.53 14.51 14.51 30556163338 14.29 14.29 30556163338
12 KODEX 코스닥150선물인버스 251340 11 3565 5 -25 -0.70 22536931 15590721 73700000 22536931 -0.70 144.55 30.58 30.58 80437018765 30.61 30.61 80437018765
13 클리노믹스 352770 12 481 1 111 30.00 22353785 15911038 38886113 22353785 30.00 140.49 57.49 57.49 10016503761 53.55 53.55 10016503761
14 아이에스티이 212710 13 21050 2 3230 18.13 21245789 3664308 8999478 21245789 18.13 579.80 236.08 236.08 444099514220 234.43 234.43 444099514220
15 피아이이 452450 14 13450 2 680 5.32 18776433 26140408 35826000 18776433 5.32 71.83 52.41 52.41 258489059520 53.64 53.64 258489059520
16 두산에너빌리티 034020 15 29850 5 -450 -1.49 17836088 35485392 640561146 17836088 -1.49 50.26 2.78 2.78 537886375500 2.81 2.81 537886375500
17 포스코DX 022100 16 24700 2 5010 25.44 17228186 452869 152034729 17228186 25.44 3804.23 11.33 11.33 418877512050 11.15 11.15 418877512050
18 한빛레이저 452190 17 6660 2 580 9.54 16822318 1702500 23162757 16822318 9.54 988.09 72.63 72.63 110021609790 71.32 71.32 110021609790
19 아주IB투자 027360 18 2560 2 80 3.23 14340631 2011427 120945406 14340631 3.23 712.96 11.86 11.86 37834599685 12.22 12.22 37834599685
20 오름테라퓨틱 475830 19 36400 5 -350 -0.95 12068709 10025997 20929118 12068709 -0.95 120.37 57.66 57.66 455516541200 59.79 59.79 455516541200
21 포스코엠텍 009520 20 14060 2 1910 15.72 11969835 197643 41642703 11969835 15.72 6056.29 28.74 28.74 173296496080 29.60 29.60 173296496080
22 DXVX 180400 21 1759 5 -113 -6.04 11245116 9892502 49219432 11245116 -6.04 113.67 22.85 22.85 22088345142 25.51 25.51 22088345142
23 오리엔트바이오 002630 22 1617 2 153 10.45 11067286 4710415 118583005 11067286 10.45 234.95 9.33 9.33 16985803606 8.86 8.86 16985803606
24 동국생명과학 303810 23 14960 5 -370 -2.41 10983202 26981196 15992070 10983202 -2.41 40.71 68.68 68.68 169848089710 70.99 70.99 169848089710
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 87 5 -1 -1.14 10826440 2153733 1497000000 10826440 -1.14 502.68 0.72 0.72 944318548 0.73 0.73 944318548
26 일신석재 007110 25 2245 2 130 6.15 10244672 1285019 77456610 10244672 6.15 797.24 13.23 13.23 22984234950 13.22 13.22 22984234950
27 동방메디컬 240550 26 11300 2 490 4.53 10162329 5339701 20586940 10162329 4.53 190.32 49.36 49.36 122515397960 52.66 52.66 122515397960
28 티웨이항공 091810 27 2745 2 25 0.92 9681113 22352600 215378976 9681113 0.92 43.31 4.49 4.49 26884462855 4.55 4.55 26884462855
29 우리기술 032820 28 2255 5 -45 -1.96 9154468 39452980 163055858 9154468 -1.96 23.20 5.61 5.61 20875956160 5.68 5.68 20875956160
30 소룩스 290690 29 2960 5 -215 -6.77 8892267 44833984 48498743 8892267 -6.77 19.83 18.34 18.34 27673935920 19.28 19.28 27673935920
31 아남전자 008700 30 1860 5 -20 -1.06 8779595 36145664 77124820 8779595 -1.06 24.29 11.38 11.38 16722489883 11.66 11.66 16722489883

31
top30/20250219/top30-av-20250219-163001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2090,5,-85,-3.91,182120136,102387304,570300000,182120136,-3.91,177.87,31.93,31.93,382173138230,32.06,32.06,382173138230
삼성중공업,010140,2,14730,2,1800,13.92,69938941,10215821,880000000,69938941,13.92,684.61,7.95,7.95,1009114952540,7.78,7.78,1009114952540
휴림로봇,090710,3,2805,2,20,0.72,36803723,90793504,109623165,36803723,0.72,40.54,33.57,33.57,106136316745,34.52,34.52,106136316745
TS인베스트먼트,246690,4,1380,2,140,11.29,30704590,15964141,41477862,30704590,11.29,192.33,74.03,74.03,43804497664,76.53,76.53,43804497664
KODEX 인버스,114800,5,4320,5,-95,-2.15,25836441,18422060,129300000,25836441,-2.15,140.25,19.98,19.98,112042915405,20.06,20.06,112042915405
삼성전자,005930,6,58700,2,1800,3.16,25289704,22131008,5969782550,25289704,3.16,114.27,0.42,0.42,1475547475800,0.42,0.42,1475547475800
LS네트웍스,000680,7,4680,2,330,7.59,24087473,10336310,78803016,24087473,7.59,233.04,30.57,30.57,123043073260,33.36,33.36,123043073260
KODEX 레버리지,122630,8,17010,2,660,4.04,22857232,16089954,137800000,22857232,4.04,142.06,16.59,16.59,386532230910,16.49,16.49,386532230910
KODEX 코스닥150레버리지,233740,9,8940,2,115,1.30,22806723,20755164,207600000,22806723,1.30,109.88,10.99,10.99,203700257450,10.98,10.98,203700257450
KODEX 2차전지산업레버리지,462330,10,1372,2,106,8.37,22621473,9138183,155900000,22621473,8.37,247.55,14.51,14.51,30559085698,14.29,14.29,30559085698
KODEX 코스닥150선물인버스,251340,11,3565,5,-25,-0.70,22548157,15590721,73700000,22548157,-0.70,144.63,30.59,30.59,80477039455,30.63,30.63,80477039455
클리노믹스,352770,12,481,1,111,30.00,22353794,15911038,38886113,22353794,30.00,140.49,57.49,57.49,10016508090,53.55,53.55,10016508090
아이에스티이,212710,13,21050,2,3230,18.13,21268621,3664308,8999478,21268621,18.13,580.43,236.33,236.33,444570995020,234.68,234.68,444570995020
피아이이,452450,14,13450,2,680,5.32,18780478,26140408,35826000,18780478,5.32,71.84,52.42,52.42,258543222070,53.66,53.66,258543222070
두산에너빌리티,034020,15,29850,5,-450,-1.49,17846700,35485392,640561146,17846700,-1.49,50.29,2.79,2.79,538203674300,2.81,2.81,538203674300
포스코DX,022100,16,24700,2,5010,25.44,17244876,452869,152034729,17244876,25.44,3807.92,11.34,11.34,419281410050,11.17,11.17,419281410050
한빛레이저,452190,17,6660,2,580,9.54,16860170,1702500,23162757,16860170,9.54,990.32,72.79,72.79,110271432990,71.48,71.48,110271432990
아주IB투자,027360,18,2560,2,80,3.23,14343673,2011427,120945406,14343673,3.23,713.11,11.86,11.86,37842341575,12.22,12.22,37842341575
오름테라퓨틱,475830,19,36400,5,-350,-0.95,12084981,10025997,20929118,12084981,-0.95,120.54,57.74,57.74,456123486800,59.87,59.87,456123486800
포스코엠텍,009520,20,14060,2,1910,15.72,11974594,197643,41642703,11974594,15.72,6058.70,28.76,28.76,173362598590,29.61,29.61,173362598590
DXVX,180400,21,1759,5,-113,-6.04,11246903,9892502,49219432,11246903,-6.04,113.69,22.85,22.85,22091459883,25.52,25.52,22091459883
오리엔트바이오,002630,22,1617,2,153,10.45,11082330,4710415,118583005,11082330,10.45,235.27,9.35,9.35,17009783742,8.87,8.87,17009783742
동국생명과학,303810,23,14960,5,-370,-2.41,11061439,26981196,15992070,11061439,-2.41,41.00,69.17,69.17,171063110320,71.50,71.50,171063110320
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,87,5,-1,-1.14,10826440,2153733,1497000000,10826440,-1.14,502.68,0.72,0.72,944318548,0.73,0.73,944318548
일신석재,007110,25,2245,2,130,6.15,10252761,1285019,77456610,10252761,6.15,797.87,13.24,13.24,23002273420,13.23,13.23,23002273420
동방메디컬,240550,26,11300,2,490,4.53,10184878,5339701,20586940,10184878,4.53,190.74,49.47,49.47,122774034990,52.78,52.78,122774034990
티웨이항공,091810,27,2745,2,25,0.92,9685409,22352600,215378976,9685409,0.92,43.33,4.50,4.50,26896255375,4.55,4.55,26896255375
우리기술,032820,28,2255,5,-45,-1.96,9157572,39452980,163055858,9157572,-1.96,23.21,5.62,5.62,20882955680,5.68,5.68,20882955680
소룩스,290690,29,2960,5,-215,-6.77,8894098,44833984,48498743,8894098,-6.77,19.84,18.34,18.34,27679373990,19.28,19.28,27679373990
아남전자,008700,30,1860,5,-20,-1.06,8783103,36145664,77124820,8783103,-1.06,24.30,11.39,11.39,16729021779,11.66,11.66,16729021779
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 2090 5 -85 -3.91 182120136 102387304 570300000 182120136 -3.91 177.87 31.93 31.93 382173138230 32.06 32.06 382173138230
3 삼성중공업 010140 2 14730 2 1800 13.92 69938941 10215821 880000000 69938941 13.92 684.61 7.95 7.95 1009114952540 7.78 7.78 1009114952540
4 휴림로봇 090710 3 2805 2 20 0.72 36803723 90793504 109623165 36803723 0.72 40.54 33.57 33.57 106136316745 34.52 34.52 106136316745
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30704590 15964141 41477862 30704590 11.29 192.33 74.03 74.03 43804497664 76.53 76.53 43804497664
6 KODEX 인버스 114800 5 4320 5 -95 -2.15 25836441 18422060 129300000 25836441 -2.15 140.25 19.98 19.98 112042915405 20.06 20.06 112042915405
7 삼성전자 005930 6 58700 2 1800 3.16 25289704 22131008 5969782550 25289704 3.16 114.27 0.42 0.42 1475547475800 0.42 0.42 1475547475800
8 LS네트웍스 000680 7 4680 2 330 7.59 24087473 10336310 78803016 24087473 7.59 233.04 30.57 30.57 123043073260 33.36 33.36 123043073260
9 KODEX 레버리지 122630 8 17010 2 660 4.04 22857232 16089954 137800000 22857232 4.04 142.06 16.59 16.59 386532230910 16.49 16.49 386532230910
10 KODEX 코스닥150레버리지 233740 9 8940 2 115 1.30 22806723 20755164 207600000 22806723 1.30 109.88 10.99 10.99 203700257450 10.98 10.98 203700257450
11 KODEX 2차전지산업레버리지 462330 10 1372 2 106 8.37 22621473 9138183 155900000 22621473 8.37 247.55 14.51 14.51 30559085698 14.29 14.29 30559085698
12 KODEX 코스닥150선물인버스 251340 11 3565 5 -25 -0.70 22548157 15590721 73700000 22548157 -0.70 144.63 30.59 30.59 80477039455 30.63 30.63 80477039455
13 클리노믹스 352770 12 481 1 111 30.00 22353794 15911038 38886113 22353794 30.00 140.49 57.49 57.49 10016508090 53.55 53.55 10016508090
14 아이에스티이 212710 13 21050 2 3230 18.13 21268621 3664308 8999478 21268621 18.13 580.43 236.33 236.33 444570995020 234.68 234.68 444570995020
15 피아이이 452450 14 13450 2 680 5.32 18780478 26140408 35826000 18780478 5.32 71.84 52.42 52.42 258543222070 53.66 53.66 258543222070
16 두산에너빌리티 034020 15 29850 5 -450 -1.49 17846700 35485392 640561146 17846700 -1.49 50.29 2.79 2.79 538203674300 2.81 2.81 538203674300
17 포스코DX 022100 16 24700 2 5010 25.44 17244876 452869 152034729 17244876 25.44 3807.92 11.34 11.34 419281410050 11.17 11.17 419281410050
18 한빛레이저 452190 17 6660 2 580 9.54 16860170 1702500 23162757 16860170 9.54 990.32 72.79 72.79 110271432990 71.48 71.48 110271432990
19 아주IB투자 027360 18 2560 2 80 3.23 14343673 2011427 120945406 14343673 3.23 713.11 11.86 11.86 37842341575 12.22 12.22 37842341575
20 오름테라퓨틱 475830 19 36400 5 -350 -0.95 12084981 10025997 20929118 12084981 -0.95 120.54 57.74 57.74 456123486800 59.87 59.87 456123486800
21 포스코엠텍 009520 20 14060 2 1910 15.72 11974594 197643 41642703 11974594 15.72 6058.70 28.76 28.76 173362598590 29.61 29.61 173362598590
22 DXVX 180400 21 1759 5 -113 -6.04 11246903 9892502 49219432 11246903 -6.04 113.69 22.85 22.85 22091459883 25.52 25.52 22091459883
23 오리엔트바이오 002630 22 1617 2 153 10.45 11082330 4710415 118583005 11082330 10.45 235.27 9.35 9.35 17009783742 8.87 8.87 17009783742
24 동국생명과학 303810 23 14960 5 -370 -2.41 11061439 26981196 15992070 11061439 -2.41 41.00 69.17 69.17 171063110320 71.50 71.50 171063110320
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 87 5 -1 -1.14 10826440 2153733 1497000000 10826440 -1.14 502.68 0.72 0.72 944318548 0.73 0.73 944318548
26 일신석재 007110 25 2245 2 130 6.15 10252761 1285019 77456610 10252761 6.15 797.87 13.24 13.24 23002273420 13.23 13.23 23002273420
27 동방메디컬 240550 26 11300 2 490 4.53 10184878 5339701 20586940 10184878 4.53 190.74 49.47 49.47 122774034990 52.78 52.78 122774034990
28 티웨이항공 091810 27 2745 2 25 0.92 9685409 22352600 215378976 9685409 0.92 43.33 4.50 4.50 26896255375 4.55 4.55 26896255375
29 우리기술 032820 28 2255 5 -45 -1.96 9157572 39452980 163055858 9157572 -1.96 23.21 5.62 5.62 20882955680 5.68 5.68 20882955680
30 소룩스 290690 29 2960 5 -215 -6.77 8894098 44833984 48498743 8894098 -6.77 19.84 18.34 18.34 27679373990 19.28 19.28 27679373990
31 아남전자 008700 30 1860 5 -20 -1.06 8783103 36145664 77124820 8783103 -1.06 24.30 11.39 11.39 16729021779 11.66 11.66 16729021779

31
top30/20250219/top30-av-20250219-164001.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
KODEX 200선물인버스2X,252670,1,2090,5,-85,-3.91,182157056,102387304,570300000,182157056,-3.91,177.91,31.94,31.94,382250301030,32.07,32.07,382250301030
삼성중공업,010140,2,14730,2,1800,13.92,69965063,10215821,880000000,69965063,13.92,684.87,7.95,7.95,1009499729600,7.79,7.79,1009499729600
휴림로봇,090710,3,2805,2,20,0.72,36826556,90793504,109623165,36826556,0.72,40.56,33.59,33.59,106200020815,34.54,34.54,106200020815
TS인베스트먼트,246690,4,1380,2,140,11.29,30897934,15964141,41477862,30897934,11.29,193.55,74.49,74.49,44063744284,76.98,76.98,44063744284
KODEX 인버스,114800,5,4320,5,-95,-2.15,25844396,18422060,129300000,25844396,-2.15,140.29,19.99,19.99,112077320780,20.06,20.06,112077320780
삼성전자,005930,6,58700,2,1800,3.16,25300233,22131008,5969782550,25300233,3.16,114.32,0.42,0.42,1476165528100,0.42,0.42,1476165528100
LS네트웍스,000680,7,4680,2,330,7.59,24095220,10336310,78803016,24095220,7.59,233.11,30.58,30.58,123079096810,33.37,33.37,123079096810
KODEX 레버리지,122630,8,17010,2,660,4.04,22865022,16089954,137800000,22865022,4.04,142.11,16.59,16.59,386664816710,16.50,16.50,386664816710
KODEX 코스닥150레버리지,233740,9,8940,2,115,1.30,22810643,20755164,207600000,22810643,1.30,109.90,10.99,10.99,203735263050,10.98,10.98,203735263050
KODEX 2차전지산업레버리지,462330,10,1372,2,106,8.37,22624942,9138183,155900000,22624942,8.37,247.59,14.51,14.51,30563820883,14.29,14.29,30563820883
KODEX 코스닥150선물인버스,251340,11,3565,5,-25,-0.70,22552917,15590721,73700000,22552917,-0.70,144.66,30.60,30.60,80494008855,30.64,30.64,80494008855
클리노믹스,352770,12,481,1,111,30.00,22356394,15911038,38886113,22356394,30.00,140.51,57.49,57.49,10017758690,53.56,53.56,10017758690
아이에스티이,212710,13,21050,2,3230,18.13,21283829,3664308,8999478,21283829,18.13,580.84,236.50,236.50,444888081820,234.85,234.85,444888081820
피아이이,452450,14,13450,2,680,5.32,18788696,26140408,35826000,18788696,5.32,71.88,52.44,52.44,258653096730,53.68,53.68,258653096730
두산에너빌리티,034020,15,29850,5,-450,-1.49,17852429,35485392,640561146,17852429,-1.49,50.31,2.79,2.79,538374971400,2.82,2.82,538374971400
포스코DX,022100,16,24700,2,5010,25.44,17267676,452869,152034729,17267676,25.44,3812.95,11.36,11.36,419835450050,11.18,11.18,419835450050
한빛레이저,452190,17,6660,2,580,9.54,16895706,1702500,23162757,16895706,9.54,992.41,72.94,72.94,110504193790,71.63,71.63,110504193790
아주IB투자,027360,18,2560,2,80,3.23,14358578,2011427,120945406,14358578,3.23,713.85,11.87,11.87,37880274800,12.23,12.23,37880274800
오름테라퓨틱,475830,19,36400,5,-350,-0.95,12109134,10025997,20929118,12109134,-0.95,120.78,57.86,57.86,457034054900,59.99,59.99,457034054900
포스코엠텍,009520,20,14060,2,1910,15.72,11979667,197643,41642703,11979667,15.72,6061.27,28.77,28.77,173432707450,29.62,29.62,173432707450
DXVX,180400,21,1759,5,-113,-6.04,11250447,9892502,49219432,11250447,-6.04,113.73,22.86,22.86,22097637075,25.52,25.52,22097637075
동국생명과학,303810,22,14960,5,-370,-2.41,11125424,26981196,15992070,11125424,-2.41,41.23,69.57,69.57,172056157520,71.92,71.92,172056157520
오리엔트바이오,002630,23,1617,2,153,10.45,11118722,4710415,118583005,11118722,10.45,236.05,9.38,9.38,17068010942,8.90,8.90,17068010942
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,87,5,-1,-1.14,10826440,2153733,1497000000,10826440,-1.14,502.68,0.72,0.72,944318548,0.73,0.73,944318548
일신석재,007110,25,2245,2,130,6.15,10257747,1285019,77456610,10257747,6.15,798.26,13.24,13.24,23013392200,13.23,13.23,23013392200
동방메디컬,240550,26,11300,2,490,4.53,10193890,5339701,20586940,10193890,4.53,190.91,49.52,49.52,122876952030,52.82,52.82,122876952030
티웨이항공,091810,27,2745,2,25,0.92,9689510,22352600,215378976,9689510,0.92,43.35,4.50,4.50,26907492115,4.55,4.55,26907492115
우리기술,032820,28,2255,5,-45,-1.96,9158675,39452980,163055858,9158675,-1.96,23.21,5.62,5.62,20885437430,5.68,5.68,20885437430
소룩스,290690,29,2960,5,-215,-6.77,8899222,44833984,48498743,8899222,-6.77,19.85,18.35,18.35,27694592270,19.29,19.29,27694592270
아남전자,008700,30,1860,5,-20,-1.06,8786385,36145664,77124820,8786385,-1.06,24.31,11.39,11.39,16735175529,11.67,11.67,16735175529
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 2090 5 -85 -3.91 182157056 102387304 570300000 182157056 -3.91 177.91 31.94 31.94 382250301030 32.07 32.07 382250301030
3 삼성중공업 010140 2 14730 2 1800 13.92 69965063 10215821 880000000 69965063 13.92 684.87 7.95 7.95 1009499729600 7.79 7.79 1009499729600
4 휴림로봇 090710 3 2805 2 20 0.72 36826556 90793504 109623165 36826556 0.72 40.56 33.59 33.59 106200020815 34.54 34.54 106200020815
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30897934 15964141 41477862 30897934 11.29 193.55 74.49 74.49 44063744284 76.98 76.98 44063744284
6 KODEX 인버스 114800 5 4320 5 -95 -2.15 25844396 18422060 129300000 25844396 -2.15 140.29 19.99 19.99 112077320780 20.06 20.06 112077320780
7 삼성전자 005930 6 58700 2 1800 3.16 25300233 22131008 5969782550 25300233 3.16 114.32 0.42 0.42 1476165528100 0.42 0.42 1476165528100
8 LS네트웍스 000680 7 4680 2 330 7.59 24095220 10336310 78803016 24095220 7.59 233.11 30.58 30.58 123079096810 33.37 33.37 123079096810
9 KODEX 레버리지 122630 8 17010 2 660 4.04 22865022 16089954 137800000 22865022 4.04 142.11 16.59 16.59 386664816710 16.50 16.50 386664816710
10 KODEX 코스닥150레버리지 233740 9 8940 2 115 1.30 22810643 20755164 207600000 22810643 1.30 109.90 10.99 10.99 203735263050 10.98 10.98 203735263050
11 KODEX 2차전지산업레버리지 462330 10 1372 2 106 8.37 22624942 9138183 155900000 22624942 8.37 247.59 14.51 14.51 30563820883 14.29 14.29 30563820883
12 KODEX 코스닥150선물인버스 251340 11 3565 5 -25 -0.70 22552917 15590721 73700000 22552917 -0.70 144.66 30.60 30.60 80494008855 30.64 30.64 80494008855
13 클리노믹스 352770 12 481 1 111 30.00 22356394 15911038 38886113 22356394 30.00 140.51 57.49 57.49 10017758690 53.56 53.56 10017758690
14 아이에스티이 212710 13 21050 2 3230 18.13 21283829 3664308 8999478 21283829 18.13 580.84 236.50 236.50 444888081820 234.85 234.85 444888081820
15 피아이이 452450 14 13450 2 680 5.32 18788696 26140408 35826000 18788696 5.32 71.88 52.44 52.44 258653096730 53.68 53.68 258653096730
16 두산에너빌리티 034020 15 29850 5 -450 -1.49 17852429 35485392 640561146 17852429 -1.49 50.31 2.79 2.79 538374971400 2.82 2.82 538374971400
17 포스코DX 022100 16 24700 2 5010 25.44 17267676 452869 152034729 17267676 25.44 3812.95 11.36 11.36 419835450050 11.18 11.18 419835450050
18 한빛레이저 452190 17 6660 2 580 9.54 16895706 1702500 23162757 16895706 9.54 992.41 72.94 72.94 110504193790 71.63 71.63 110504193790
19 아주IB투자 027360 18 2560 2 80 3.23 14358578 2011427 120945406 14358578 3.23 713.85 11.87 11.87 37880274800 12.23 12.23 37880274800
20 오름테라퓨틱 475830 19 36400 5 -350 -0.95 12109134 10025997 20929118 12109134 -0.95 120.78 57.86 57.86 457034054900 59.99 59.99 457034054900
21 포스코엠텍 009520 20 14060 2 1910 15.72 11979667 197643 41642703 11979667 15.72 6061.27 28.77 28.77 173432707450 29.62 29.62 173432707450
22 DXVX 180400 21 1759 5 -113 -6.04 11250447 9892502 49219432 11250447 -6.04 113.73 22.86 22.86 22097637075 25.52 25.52 22097637075
23 동국생명과학 303810 22 14960 5 -370 -2.41 11125424 26981196 15992070 11125424 -2.41 41.23 69.57 69.57 172056157520 71.92 71.92 172056157520
24 오리엔트바이오 002630 23 1617 2 153 10.45 11118722 4710415 118583005 11118722 10.45 236.05 9.38 9.38 17068010942 8.90 8.90 17068010942
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 87 5 -1 -1.14 10826440 2153733 1497000000 10826440 -1.14 502.68 0.72 0.72 944318548 0.73 0.73 944318548
26 일신석재 007110 25 2245 2 130 6.15 10257747 1285019 77456610 10257747 6.15 798.26 13.24 13.24 23013392200 13.23 13.23 23013392200
27 동방메디컬 240550 26 11300 2 490 4.53 10193890 5339701 20586940 10193890 4.53 190.91 49.52 49.52 122876952030 52.82 52.82 122876952030
28 티웨이항공 091810 27 2745 2 25 0.92 9689510 22352600 215378976 9689510 0.92 43.35 4.50 4.50 26907492115 4.55 4.55 26907492115
29 우리기술 032820 28 2255 5 -45 -1.96 9158675 39452980 163055858 9158675 -1.96 23.21 5.62 5.62 20885437430 5.68 5.68 20885437430
30 소룩스 290690 29 2960 5 -215 -6.77 8899222 44833984 48498743 8899222 -6.77 19.85 18.35 18.35 27694592270 19.29 19.29 27694592270
31 아남전자 008700 30 1860 5 -20 -1.06 8786385 36145664 77124820 8786385 -1.06 24.31 11.39 11.39 16735175529 11.67 11.67 16735175529

31
top30/20250219/top30-av-20250219-165001.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
KODEX 200선물인버스2X,252670,1,2090,5,-85,-3.91,182211312,102387304,570300000,182211312,-3.91,177.96,31.95,31.95,382363696070,32.08,32.08,382363696070
삼성중공업,010140,2,14730,2,1800,13.92,69989823,10215821,880000000,69989823,13.92,685.11,7.95,7.95,1009864692000,7.79,7.79,1009864692000
휴림로봇,090710,3,2805,2,20,0.72,36835499,90793504,109623165,36835499,0.72,40.57,33.60,33.60,106224971785,34.55,34.55,106224971785
TS인베스트먼트,246690,4,1380,2,140,11.29,30897934,15964141,41477862,30897934,11.29,193.55,74.49,74.49,44063744284,76.98,76.98,44063744284
KODEX 인버스,114800,5,4320,5,-95,-2.15,25866983,18422060,129300000,25866983,-2.15,140.41,20.01,20.01,112175009555,20.08,20.08,112175009555
삼성전자,005930,6,58700,2,1800,3.16,25310269,22131008,5969782550,25310269,3.16,114.37,0.42,0.42,1476754641300,0.42,0.42,1476754641300
LS네트웍스,000680,7,4680,2,330,7.59,24102537,10336310,78803016,24102537,7.59,233.18,30.59,30.59,123113084275,33.38,33.38,123113084275
KODEX 레버리지,122630,8,17010,2,660,4.04,22869598,16089954,137800000,22869598,4.04,142.14,16.60,16.60,386742723110,16.50,16.50,386742723110
KODEX 코스닥150레버리지,233740,9,8940,2,115,1.30,22813478,20755164,207600000,22813478,1.30,109.92,10.99,10.99,203760579600,10.98,10.98,203760579600
KODEX 2차전지산업레버리지,462330,10,1372,2,106,8.37,22626402,9138183,155900000,22626402,8.37,247.60,14.51,14.51,30565824003,14.29,14.29,30565824003
KODEX 코스닥150선물인버스,251340,11,3565,5,-25,-0.70,22561887,15590721,73700000,22561887,-0.70,144.71,30.61,30.61,80525986905,30.65,30.65,80525986905
클리노믹스,352770,12,481,1,111,30.00,22356444,15911038,38886113,22356444,30.00,140.51,57.49,57.49,10017782740,53.56,53.56,10017782740
아이에스티이,212710,13,21050,2,3230,18.13,21311350,3664308,8999478,21311350,18.13,581.59,236.81,236.81,445458357570,235.15,235.15,445458357570
피아이이,452450,14,13450,2,680,5.32,18800408,26140408,35826000,18800408,5.32,71.92,52.48,52.48,258808280730,53.71,53.71,258808280730
두산에너빌리티,034020,15,29850,5,-450,-1.49,17859781,35485392,640561146,17859781,-1.49,50.33,2.79,2.79,538594428600,2.82,2.82,538594428600
포스코DX,022100,16,24700,2,5010,25.44,17278842,452869,152034729,17278842,25.44,3815.42,11.37,11.37,420106783850,11.19,11.19,420106783850
한빛레이저,452190,17,6660,2,580,9.54,16949849,1702500,23162757,16949849,9.54,995.59,73.18,73.18,110852333280,71.86,71.86,110852333280
아주IB투자,027360,18,2560,2,80,3.23,14375158,2011427,120945406,14375158,3.23,714.67,11.89,11.89,37922470900,12.25,12.25,37922470900
오름테라퓨틱,475830,19,36400,5,-350,-0.95,12147750,10025997,20929118,12147750,-0.95,121.16,58.04,58.04,458509186100,60.19,60.19,458509186100
포스코엠텍,009520,20,14060,2,1910,15.72,11985616,197643,41642703,11985616,15.72,6064.28,28.78,28.78,173514863140,29.64,29.64,173514863140
DXVX,180400,21,1759,5,-113,-6.04,11250638,9892502,49219432,11250638,-6.04,113.73,22.86,22.86,22097971325,25.52,25.52,22097971325
동국생명과학,303810,22,14960,5,-370,-2.41,11205972,26981196,15992070,11205972,-2.41,41.53,70.07,70.07,173299404370,72.44,72.44,173299404370
오리엔트바이오,002630,23,1617,2,153,10.45,11132307,4710415,118583005,11132307,10.45,236.33,9.39,9.39,17089787697,8.91,8.91,17089787697
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,87,5,-1,-1.14,10826440,2153733,1497000000,10826440,-1.14,502.68,0.72,0.72,944318548,0.73,0.73,944318548
일신석재,007110,25,2245,2,130,6.15,10262467,1285019,77456610,10262467,6.15,798.62,13.25,13.25,23023941400,13.24,13.24,23023941400
동방메디컬,240550,26,11300,2,490,4.53,10200719,5339701,20586940,10200719,4.53,191.04,49.55,49.55,122955144080,52.85,52.85,122955144080
티웨이항공,091810,27,2745,2,25,0.92,9696813,22352600,215378976,9696813,0.92,43.38,4.50,4.50,26927538850,4.55,4.55,26927538850
우리기술,032820,28,2255,5,-45,-1.96,9170513,39452980,163055858,9170513,-1.96,23.24,5.62,5.62,20911954550,5.69,5.69,20911954550
소룩스,290690,29,2960,5,-215,-6.77,8903870,44833984,48498743,8903870,-6.77,19.86,18.36,18.36,27708350350,19.30,19.30,27708350350
아남전자,008700,30,1860,5,-20,-1.06,8787449,36145664,77124820,8787449,-1.06,24.31,11.39,11.39,16737166273,11.67,11.67,16737166273
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 2090 5 -85 -3.91 182211312 102387304 570300000 182211312 -3.91 177.96 31.95 31.95 382363696070 32.08 32.08 382363696070
3 삼성중공업 010140 2 14730 2 1800 13.92 69989823 10215821 880000000 69989823 13.92 685.11 7.95 7.95 1009864692000 7.79 7.79 1009864692000
4 휴림로봇 090710 3 2805 2 20 0.72 36835499 90793504 109623165 36835499 0.72 40.57 33.60 33.60 106224971785 34.55 34.55 106224971785
5 TS인베스트먼트 246690 4 1380 2 140 11.29 30897934 15964141 41477862 30897934 11.29 193.55 74.49 74.49 44063744284 76.98 76.98 44063744284
6 KODEX 인버스 114800 5 4320 5 -95 -2.15 25866983 18422060 129300000 25866983 -2.15 140.41 20.01 20.01 112175009555 20.08 20.08 112175009555
7 삼성전자 005930 6 58700 2 1800 3.16 25310269 22131008 5969782550 25310269 3.16 114.37 0.42 0.42 1476754641300 0.42 0.42 1476754641300
8 LS네트웍스 000680 7 4680 2 330 7.59 24102537 10336310 78803016 24102537 7.59 233.18 30.59 30.59 123113084275 33.38 33.38 123113084275
9 KODEX 레버리지 122630 8 17010 2 660 4.04 22869598 16089954 137800000 22869598 4.04 142.14 16.60 16.60 386742723110 16.50 16.50 386742723110
10 KODEX 코스닥150레버리지 233740 9 8940 2 115 1.30 22813478 20755164 207600000 22813478 1.30 109.92 10.99 10.99 203760579600 10.98 10.98 203760579600
11 KODEX 2차전지산업레버리지 462330 10 1372 2 106 8.37 22626402 9138183 155900000 22626402 8.37 247.60 14.51 14.51 30565824003 14.29 14.29 30565824003
12 KODEX 코스닥150선물인버스 251340 11 3565 5 -25 -0.70 22561887 15590721 73700000 22561887 -0.70 144.71 30.61 30.61 80525986905 30.65 30.65 80525986905
13 클리노믹스 352770 12 481 1 111 30.00 22356444 15911038 38886113 22356444 30.00 140.51 57.49 57.49 10017782740 53.56 53.56 10017782740
14 아이에스티이 212710 13 21050 2 3230 18.13 21311350 3664308 8999478 21311350 18.13 581.59 236.81 236.81 445458357570 235.15 235.15 445458357570
15 피아이이 452450 14 13450 2 680 5.32 18800408 26140408 35826000 18800408 5.32 71.92 52.48 52.48 258808280730 53.71 53.71 258808280730
16 두산에너빌리티 034020 15 29850 5 -450 -1.49 17859781 35485392 640561146 17859781 -1.49 50.33 2.79 2.79 538594428600 2.82 2.82 538594428600
17 포스코DX 022100 16 24700 2 5010 25.44 17278842 452869 152034729 17278842 25.44 3815.42 11.37 11.37 420106783850 11.19 11.19 420106783850
18 한빛레이저 452190 17 6660 2 580 9.54 16949849 1702500 23162757 16949849 9.54 995.59 73.18 73.18 110852333280 71.86 71.86 110852333280
19 아주IB투자 027360 18 2560 2 80 3.23 14375158 2011427 120945406 14375158 3.23 714.67 11.89 11.89 37922470900 12.25 12.25 37922470900
20 오름테라퓨틱 475830 19 36400 5 -350 -0.95 12147750 10025997 20929118 12147750 -0.95 121.16 58.04 58.04 458509186100 60.19 60.19 458509186100
21 포스코엠텍 009520 20 14060 2 1910 15.72 11985616 197643 41642703 11985616 15.72 6064.28 28.78 28.78 173514863140 29.64 29.64 173514863140
22 DXVX 180400 21 1759 5 -113 -6.04 11250638 9892502 49219432 11250638 -6.04 113.73 22.86 22.86 22097971325 25.52 25.52 22097971325
23 동국생명과학 303810 22 14960 5 -370 -2.41 11205972 26981196 15992070 11205972 -2.41 41.53 70.07 70.07 173299404370 72.44 72.44 173299404370
24 오리엔트바이오 002630 23 1617 2 153 10.45 11132307 4710415 118583005 11132307 10.45 236.33 9.39 9.39 17089787697 8.91 8.91 17089787697
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 87 5 -1 -1.14 10826440 2153733 1497000000 10826440 -1.14 502.68 0.72 0.72 944318548 0.73 0.73 944318548
26 일신석재 007110 25 2245 2 130 6.15 10262467 1285019 77456610 10262467 6.15 798.62 13.25 13.25 23023941400 13.24 13.24 23023941400
27 동방메디컬 240550 26 11300 2 490 4.53 10200719 5339701 20586940 10200719 4.53 191.04 49.55 49.55 122955144080 52.85 52.85 122955144080
28 티웨이항공 091810 27 2745 2 25 0.92 9696813 22352600 215378976 9696813 0.92 43.38 4.50 4.50 26927538850 4.55 4.55 26927538850
29 우리기술 032820 28 2255 5 -45 -1.96 9170513 39452980 163055858 9170513 -1.96 23.24 5.62 5.62 20911954550 5.69 5.69 20911954550
30 소룩스 290690 29 2960 5 -215 -6.77 8903870 44833984 48498743 8903870 -6.77 19.86 18.36 18.36 27708350350 19.30 19.30 27708350350
31 아남전자 008700 30 1860 5 -20 -1.06 8787449 36145664 77124820 8787449 -1.06 24.31 11.39 11.39 16737166273 11.67 11.67 16737166273

31
top30/20250219/top30-avtr-20250219-090002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
네온테크,306620,1,2905,2,145,5.25,149583,577349,43463871,149583,5.25,25.91,0.34,0.34,431627195,0.34,0.34,431627195
온코크로스,382150,2,13400,3,0,0.00,36716,4399432,11881937,36716,0.00,0.83,0.31,0.31,491994400,0.31,0.31,491994400
형지I&C,011080,3,1204,3,0,0.00,52826,1331159,29752551,52826,0.00,3.97,0.18,0.18,63602504,0.18,0.18,63602504
샌즈랩,411080,4,9610,3,0,0.00,21654,3452418,15248638,21654,0.00,0.63,0.14,0.14,208094940,0.14,0.14,208094940
이수페타시스,007660,5,43850,2,1250,2.93,86783,2733702,63246419,86783,2.93,3.17,0.14,0.14,3808812350,0.14,0.14,3808812350
TIGER 코스닥150선물인버스,250780,6,3625,3,0,0.00,6000,647430,4450000,6000,0.00,0.93,0.13,0.13,21750000,0.13,0.13,21750000
케이엔알시스템,199430,7,12100,2,370,3.15,11816,989849,10867713,11816,3.15,1.19,0.11,0.11,142256530,0.11,0.11,142256530
태영건설우,009415,8,4390,3,0,0.00,700,7497,649974,700,0.00,9.34,0.11,0.11,3073000,0.11,0.11,3073000
쓰리빌리언,394800,9,6920,3,0,0.00,33788,7963470,31684010,33788,0.00,0.42,0.11,0.11,233812960,0.11,0.11,233812960
두산에너빌리티,034020,10,30800,2,500,1.65,672384,35485392,640561146,672384,1.65,1.89,0.10,0.10,20764798750,0.11,0.11,20764798750
STX엔진,077970,11,29900,5,-100,-0.33,19500,3103094,23008904,19500,-0.33,0.63,0.08,0.08,584970050,0.09,0.09,584970050
KODEX 코스닥150선물인버스,251340,12,3590,3,0,0.00,55381,15590721,73700000,55381,0.00,0.36,0.08,0.08,198817790,0.08,0.08,198817790
와이팜,332570,13,4705,5,-5,-0.11,30098,3363828,42233850,30098,-0.11,0.89,0.07,0.07,141754725,0.07,0.07,141754725
이삭엔지니어링,351330,14,9350,3,0,0.00,5691,3835695,8288520,5691,0.00,0.15,0.07,0.07,53210850,0.07,0.07,53210850
피델릭스,032580,15,1390,3,0,0.00,20859,1071879,33132064,20859,0.00,1.95,0.06,0.06,28994010,0.06,0.06,28994010
동국생명과학,303810,16,15330,3,0,0.00,9730,26981196,15992070,9730,0.00,0.04,0.06,0.06,149160900,0.06,0.06,149160900
KODEX 미국AI테크TOP10타겟커버드콜,483280,17,11425,5,-40,-0.35,18693,279520,32200000,18693,-0.35,6.69,0.06,0.06,213537845,0.06,0.06,213537845
엑셀세라퓨틱스,373110,18,5260,2,80,1.54,6333,614557,10938462,6333,1.54,1.03,0.06,0.06,33295280,0.06,0.06,33295280
티로보틱스,117730,19,11500,2,140,1.23,10169,1039194,18172362,10169,1.23,0.98,0.06,0.06,117408940,0.06,0.06,117408940
LIG넥스원,079550,20,306500,2,500,0.16,11850,1396298,22000000,11850,0.16,0.85,0.05,0.05,3636311000,0.05,0.05,3636311000
엣지파운드리,105550,21,4630,3,0,0.00,30112,14165386,63333635,30112,0.00,0.21,0.05,0.05,139418560,0.05,0.05,139418560
유니퀘스트,077500,22,7490,3,0,0.00,10025,3948094,21600102,10025,0.00,0.25,0.05,0.05,75087250,0.05,0.05,75087250
AK홀딩스,006840,23,10000,3,0,0.00,5000,4562,13247561,5000,0.00,109.60,0.04,0.04,50000000,0.04,0.04,50000000
주성엔지니어링,036930,24,34450,3,0,0.00,17597,395257,47268321,17597,0.00,4.45,0.04,0.04,607490350,0.04,0.04,607490350
에스엠코어,007820,25,5300,3,0,0.00,7167,6490166,20033946,7167,0.00,0.11,0.04,0.04,37985100,0.04,0.04,37985100
코어라인소프트,384470,26,10780,3,0,0.00,4446,5590285,12841064,4446,0.00,0.08,0.03,0.03,47927880,0.03,0.03,47927880
삼양엔씨켐,482630,27,24400,3,0,0.00,3611,1012671,10830140,3611,0.00,0.36,0.03,0.03,88108400,0.03,0.03,88108400
케이씨에스,115500,28,12000,3,0,0.00,3977,229746,12000000,3977,0.00,1.73,0.03,0.03,47724000,0.03,0.03,47724000
지투파워,388050,29,8540,2,100,1.18,5790,704252,18709437,5790,1.18,0.82,0.03,0.03,49446600,0.03,0.03,49446600
폴라리스오피스,041020,30,6860,3,0,0.00,15168,20911086,49725498,15168,0.00,0.07,0.03,0.03,104052480,0.03,0.03,104052480
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 네온테크 306620 1 2905 2 145 5.25 149583 577349 43463871 149583 5.25 25.91 0.34 0.34 431627195 0.34 0.34 431627195
3 온코크로스 382150 2 13400 3 0 0.00 36716 4399432 11881937 36716 0.00 0.83 0.31 0.31 491994400 0.31 0.31 491994400
4 형지I&C 011080 3 1204 3 0 0.00 52826 1331159 29752551 52826 0.00 3.97 0.18 0.18 63602504 0.18 0.18 63602504
5 샌즈랩 411080 4 9610 3 0 0.00 21654 3452418 15248638 21654 0.00 0.63 0.14 0.14 208094940 0.14 0.14 208094940
6 이수페타시스 007660 5 43850 2 1250 2.93 86783 2733702 63246419 86783 2.93 3.17 0.14 0.14 3808812350 0.14 0.14 3808812350
7 TIGER 코스닥150선물인버스 250780 6 3625 3 0 0.00 6000 647430 4450000 6000 0.00 0.93 0.13 0.13 21750000 0.13 0.13 21750000
8 케이엔알시스템 199430 7 12100 2 370 3.15 11816 989849 10867713 11816 3.15 1.19 0.11 0.11 142256530 0.11 0.11 142256530
9 태영건설우 009415 8 4390 3 0 0.00 700 7497 649974 700 0.00 9.34 0.11 0.11 3073000 0.11 0.11 3073000
10 쓰리빌리언 394800 9 6920 3 0 0.00 33788 7963470 31684010 33788 0.00 0.42 0.11 0.11 233812960 0.11 0.11 233812960
11 두산에너빌리티 034020 10 30800 2 500 1.65 672384 35485392 640561146 672384 1.65 1.89 0.10 0.10 20764798750 0.11 0.11 20764798750
12 STX엔진 077970 11 29900 5 -100 -0.33 19500 3103094 23008904 19500 -0.33 0.63 0.08 0.08 584970050 0.09 0.09 584970050
13 KODEX 코스닥150선물인버스 251340 12 3590 3 0 0.00 55381 15590721 73700000 55381 0.00 0.36 0.08 0.08 198817790 0.08 0.08 198817790
14 와이팜 332570 13 4705 5 -5 -0.11 30098 3363828 42233850 30098 -0.11 0.89 0.07 0.07 141754725 0.07 0.07 141754725
15 이삭엔지니어링 351330 14 9350 3 0 0.00 5691 3835695 8288520 5691 0.00 0.15 0.07 0.07 53210850 0.07 0.07 53210850
16 피델릭스 032580 15 1390 3 0 0.00 20859 1071879 33132064 20859 0.00 1.95 0.06 0.06 28994010 0.06 0.06 28994010
17 동국생명과학 303810 16 15330 3 0 0.00 9730 26981196 15992070 9730 0.00 0.04 0.06 0.06 149160900 0.06 0.06 149160900
18 KODEX 미국AI테크TOP10타겟커버드콜 483280 17 11425 5 -40 -0.35 18693 279520 32200000 18693 -0.35 6.69 0.06 0.06 213537845 0.06 0.06 213537845
19 엑셀세라퓨틱스 373110 18 5260 2 80 1.54 6333 614557 10938462 6333 1.54 1.03 0.06 0.06 33295280 0.06 0.06 33295280
20 티로보틱스 117730 19 11500 2 140 1.23 10169 1039194 18172362 10169 1.23 0.98 0.06 0.06 117408940 0.06 0.06 117408940
21 LIG넥스원 079550 20 306500 2 500 0.16 11850 1396298 22000000 11850 0.16 0.85 0.05 0.05 3636311000 0.05 0.05 3636311000
22 엣지파운드리 105550 21 4630 3 0 0.00 30112 14165386 63333635 30112 0.00 0.21 0.05 0.05 139418560 0.05 0.05 139418560
23 유니퀘스트 077500 22 7490 3 0 0.00 10025 3948094 21600102 10025 0.00 0.25 0.05 0.05 75087250 0.05 0.05 75087250
24 AK홀딩스 006840 23 10000 3 0 0.00 5000 4562 13247561 5000 0.00 109.60 0.04 0.04 50000000 0.04 0.04 50000000
25 주성엔지니어링 036930 24 34450 3 0 0.00 17597 395257 47268321 17597 0.00 4.45 0.04 0.04 607490350 0.04 0.04 607490350
26 에스엠코어 007820 25 5300 3 0 0.00 7167 6490166 20033946 7167 0.00 0.11 0.04 0.04 37985100 0.04 0.04 37985100
27 코어라인소프트 384470 26 10780 3 0 0.00 4446 5590285 12841064 4446 0.00 0.08 0.03 0.03 47927880 0.03 0.03 47927880
28 삼양엔씨켐 482630 27 24400 3 0 0.00 3611 1012671 10830140 3611 0.00 0.36 0.03 0.03 88108400 0.03 0.03 88108400
29 케이씨에스 115500 28 12000 3 0 0.00 3977 229746 12000000 3977 0.00 1.73 0.03 0.03 47724000 0.03 0.03 47724000
30 지투파워 388050 29 8540 2 100 1.18 5790 704252 18709437 5790 1.18 0.82 0.03 0.03 49446600 0.03 0.03 49446600
31 폴라리스오피스 041020 30 6860 3 0 0.00 15168 20911086 49725498 15168 0.00 0.07 0.03 0.03 104052480 0.03 0.03 104052480

31
top30/20250219/top30-avtr-20250219-091001.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
지엔씨에너지,119850,1,17830,2,1530,9.39,2242816,2794345,16448909,2242816,9.39,80.26,13.64,13.64,40120348530,13.68,13.68,40120348530
버넥트,438700,2,6100,2,770,14.45,1349013,217837,11144890,1349013,14.45,619.28,12.10,12.10,8386118170,12.34,12.34,8386118170
제너셈,217190,3,10000,2,740,7.99,1010571,2740072,8769174,1010571,7.99,36.88,11.52,11.52,10278304170,11.72,11.72,10278304170
클리노믹스,352770,4,447,2,77,20.81,4354731,15911038,38886113,4354731,20.81,27.37,11.20,11.20,1819611271,10.47,10.47,1819611271
피아이이,452450,5,13600,2,830,6.50,3898702,26140408,35826000,3898702,6.50,14.91,10.88,10.88,53037593240,10.89,10.89,53037593240
유일로보틱스,388720,6,72000,2,7000,10.77,1200850,3622090,11453434,1200850,10.77,33.15,10.48,10.48,85530858800,10.37,10.37,85530858800
동방메디컬,240550,7,12360,2,1550,14.34,2021491,5339701,20586940,2021491,14.34,37.86,9.82,9.82,24487954410,9.62,9.62,24487954410
티엘비,356860,8,23450,2,1500,6.83,954108,1995249,9832630,954108,6.83,47.82,9.70,9.70,22408917650,9.72,9.72,22408917650
유진테크놀로지,240600,9,5720,1,1320,30.00,637101,14670,6928151,637101,30.00,4342.88,9.20,9.20,3562251230,8.99,8.99,3562251230
LS네트웍스,000680,10,5320,2,970,22.30,7172335,10336310,78803016,7172335,22.30,69.39,9.10,9.10,37790166210,9.01,9.01,37790166210
오름테라퓨틱,475830,11,34500,5,-2250,-6.12,1671882,10025997,20929118,1671882,-6.12,16.68,7.99,7.99,60664958250,8.40,8.40,60664958250
쓰리에이로직스,177900,12,9540,2,220,2.36,585920,18216860,9286800,585920,2.36,3.22,6.31,6.31,5493625920,6.20,6.20,5493625920
동국생명과학,303810,13,14150,5,-1180,-7.70,969218,26981196,15992070,969218,-7.70,3.59,6.06,6.06,14168724190,6.26,6.26,14168724190
GST,083450,14,21900,2,2840,14.90,1072173,485854,18430000,1072173,14.90,220.68,5.82,5.82,22775482800,5.64,5.64,22775482800
TIGER 코스닥150선물인버스,250780,15,3615,5,-10,-0.28,252967,647430,4450000,252967,-0.28,39.07,5.68,5.68,917212940,5.70,5.70,917212940
TIGER 우주방산,463250,16,16865,5,-165,-0.97,177329,1100761,3150000,177329,-0.97,16.11,5.63,5.63,2988477520,5.63,5.63,2988477520
대화제약,067080,17,13100,2,2550,24.17,1001570,473293,18616650,1001570,24.17,211.62,5.38,5.38,12465192050,5.11,5.11,12465192050
KODEX 코스닥150선물인버스,251340,18,3580,5,-10,-0.28,3882242,15590721,73700000,3882242,-0.28,24.90,5.27,5.27,13931709010,5.28,5.28,13931709010
온코크로스,382150,19,13230,5,-170,-1.27,602525,4399432,11881937,602525,-1.27,13.70,5.07,5.07,8121530940,5.17,5.17,8121530940
DXVX,180400,20,1986,2,114,6.09,2283926,9892502,49219432,2283926,6.09,23.09,4.64,4.64,4535353652,4.64,4.64,4535353652
KODEX 200선물인버스2X,252670,21,2135,5,-40,-1.84,25490683,102387304,570300000,25490683,-1.84,24.90,4.47,4.47,54669617615,4.49,4.49,54669617615
벡트,457600,22,4605,5,-35,-0.75,584416,2399752,13707500,584416,-0.75,24.35,4.26,4.26,2744128295,4.35,4.35,2744128295
아이에스티이,212710,23,18160,2,340,1.91,381301,3664308,8999478,381301,1.91,10.41,4.24,4.24,6925110750,4.24,4.24,6925110750
한컴라이프케어,372910,24,3610,2,205,6.02,1126870,2358791,27674406,1126870,6.02,47.77,4.07,4.07,4130048335,4.13,4.13,4130048335
삼성 인버스 2X 천연가스 선물 ETN C,Q530102,25,22880,5,-4665,-16.94,232894,273107,6000000,232894,-16.94,85.28,3.88,3.88,5305894360,3.87,3.87,5305894360
심텍,222800,26,21250,2,2350,12.43,1233814,2271620,31854143,1233814,12.43,54.31,3.87,3.87,25261301380,3.73,3.73,25261301380
KCGI 미국S&P500 TOP10,483570,27,12550,5,-40,-0.32,52093,75597,1450000,52093,-0.32,68.91,3.59,3.59,653779735,3.59,3.59,653779735
KoAct 테크핵심소재공급망액티브,482030,28,7460,2,185,2.54,13913,15335,400000,13913,2.54,90.73,3.48,3.48,103843150,3.48,3.48,103843150
대동기어,008830,29,23150,5,-250,-1.07,311796,1857134,8987520,311796,-1.07,16.79,3.47,3.47,7390351700,3.55,3.55,7390351700
오리엔트정공,065500,30,6120,2,170,2.86,1086589,9190114,31742912,1086589,2.86,11.82,3.42,3.42,6590395330,3.39,3.39,6590395330
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 지엔씨에너지 119850 1 17830 2 1530 9.39 2242816 2794345 16448909 2242816 9.39 80.26 13.64 13.64 40120348530 13.68 13.68 40120348530
3 버넥트 438700 2 6100 2 770 14.45 1349013 217837 11144890 1349013 14.45 619.28 12.10 12.10 8386118170 12.34 12.34 8386118170
4 제너셈 217190 3 10000 2 740 7.99 1010571 2740072 8769174 1010571 7.99 36.88 11.52 11.52 10278304170 11.72 11.72 10278304170
5 클리노믹스 352770 4 447 2 77 20.81 4354731 15911038 38886113 4354731 20.81 27.37 11.20 11.20 1819611271 10.47 10.47 1819611271
6 피아이이 452450 5 13600 2 830 6.50 3898702 26140408 35826000 3898702 6.50 14.91 10.88 10.88 53037593240 10.89 10.89 53037593240
7 유일로보틱스 388720 6 72000 2 7000 10.77 1200850 3622090 11453434 1200850 10.77 33.15 10.48 10.48 85530858800 10.37 10.37 85530858800
8 동방메디컬 240550 7 12360 2 1550 14.34 2021491 5339701 20586940 2021491 14.34 37.86 9.82 9.82 24487954410 9.62 9.62 24487954410
9 티엘비 356860 8 23450 2 1500 6.83 954108 1995249 9832630 954108 6.83 47.82 9.70 9.70 22408917650 9.72 9.72 22408917650
10 유진테크놀로지 240600 9 5720 1 1320 30.00 637101 14670 6928151 637101 30.00 4342.88 9.20 9.20 3562251230 8.99 8.99 3562251230
11 LS네트웍스 000680 10 5320 2 970 22.30 7172335 10336310 78803016 7172335 22.30 69.39 9.10 9.10 37790166210 9.01 9.01 37790166210
12 오름테라퓨틱 475830 11 34500 5 -2250 -6.12 1671882 10025997 20929118 1671882 -6.12 16.68 7.99 7.99 60664958250 8.40 8.40 60664958250
13 쓰리에이로직스 177900 12 9540 2 220 2.36 585920 18216860 9286800 585920 2.36 3.22 6.31 6.31 5493625920 6.20 6.20 5493625920
14 동국생명과학 303810 13 14150 5 -1180 -7.70 969218 26981196 15992070 969218 -7.70 3.59 6.06 6.06 14168724190 6.26 6.26 14168724190
15 GST 083450 14 21900 2 2840 14.90 1072173 485854 18430000 1072173 14.90 220.68 5.82 5.82 22775482800 5.64 5.64 22775482800
16 TIGER 코스닥150선물인버스 250780 15 3615 5 -10 -0.28 252967 647430 4450000 252967 -0.28 39.07 5.68 5.68 917212940 5.70 5.70 917212940
17 TIGER 우주방산 463250 16 16865 5 -165 -0.97 177329 1100761 3150000 177329 -0.97 16.11 5.63 5.63 2988477520 5.63 5.63 2988477520
18 대화제약 067080 17 13100 2 2550 24.17 1001570 473293 18616650 1001570 24.17 211.62 5.38 5.38 12465192050 5.11 5.11 12465192050
19 KODEX 코스닥150선물인버스 251340 18 3580 5 -10 -0.28 3882242 15590721 73700000 3882242 -0.28 24.90 5.27 5.27 13931709010 5.28 5.28 13931709010
20 온코크로스 382150 19 13230 5 -170 -1.27 602525 4399432 11881937 602525 -1.27 13.70 5.07 5.07 8121530940 5.17 5.17 8121530940
21 DXVX 180400 20 1986 2 114 6.09 2283926 9892502 49219432 2283926 6.09 23.09 4.64 4.64 4535353652 4.64 4.64 4535353652
22 KODEX 200선물인버스2X 252670 21 2135 5 -40 -1.84 25490683 102387304 570300000 25490683 -1.84 24.90 4.47 4.47 54669617615 4.49 4.49 54669617615
23 벡트 457600 22 4605 5 -35 -0.75 584416 2399752 13707500 584416 -0.75 24.35 4.26 4.26 2744128295 4.35 4.35 2744128295
24 아이에스티이 212710 23 18160 2 340 1.91 381301 3664308 8999478 381301 1.91 10.41 4.24 4.24 6925110750 4.24 4.24 6925110750
25 한컴라이프케어 372910 24 3610 2 205 6.02 1126870 2358791 27674406 1126870 6.02 47.77 4.07 4.07 4130048335 4.13 4.13 4130048335
26 삼성 인버스 2X 천연가스 선물 ETN C Q530102 25 22880 5 -4665 -16.94 232894 273107 6000000 232894 -16.94 85.28 3.88 3.88 5305894360 3.87 3.87 5305894360
27 심텍 222800 26 21250 2 2350 12.43 1233814 2271620 31854143 1233814 12.43 54.31 3.87 3.87 25261301380 3.73 3.73 25261301380
28 KCGI 미국S&P500 TOP10 483570 27 12550 5 -40 -0.32 52093 75597 1450000 52093 -0.32 68.91 3.59 3.59 653779735 3.59 3.59 653779735
29 KoAct 테크핵심소재공급망액티브 482030 28 7460 2 185 2.54 13913 15335 400000 13913 2.54 90.73 3.48 3.48 103843150 3.48 3.48 103843150
30 대동기어 008830 29 23150 5 -250 -1.07 311796 1857134 8987520 311796 -1.07 16.79 3.47 3.47 7390351700 3.55 3.55 7390351700
31 오리엔트정공 065500 30 6120 2 170 2.86 1086589 9190114 31742912 1086589 2.86 11.82 3.42 3.42 6590395330 3.39 3.39 6590395330

31
top30/20250219/top30-avtr-20250219-092002.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
피아이이,452450,1,14280,2,1510,11.82,7119271,26140408,35826000,7119271,11.82,27.23,19.87,19.87,98466470110,19.25,19.25,98466470110
유일로보틱스,388720,2,77400,2,12400,19.08,2145549,3622090,11453434,2145549,19.08,59.24,18.73,18.73,158608476400,17.89,17.89,158608476400
동방메디컬,240550,3,12220,2,1410,13.04,3821530,5339701,20586940,3821530,13.04,71.57,18.56,18.56,46940312470,18.66,18.66,46940312470
버넥트,438700,4,6140,2,810,15.20,2062300,217837,11144890,2062300,15.20,946.72,18.50,18.50,12671249650,18.52,18.52,12671249650
클리노믹스,352770,5,435,2,65,17.57,6798077,15911038,38886113,6798077,17.57,42.73,17.48,17.48,2891065195,17.09,17.09,2891065195
지엔씨에너지,119850,6,17450,2,1150,7.06,2816131,2794345,16448909,2816131,7.06,100.78,17.12,17.12,50186438300,17.48,17.48,50186438300
제너셈,217190,7,9940,2,680,7.34,1170228,2740072,8769174,1170228,7.34,42.71,13.34,13.34,11852195830,13.60,13.60,11852195830
티엘비,356860,8,23600,2,1650,7.52,1266687,1995249,9832630,1266687,7.52,63.49,12.88,12.88,29790932300,12.84,12.84,29790932300
LS네트웍스,000680,9,5150,2,800,18.39,9268242,10336310,78803016,9268242,18.39,89.67,11.76,11.76,48707674040,12.00,12.00,48707674040
GST,083450,10,22350,2,3290,17.26,2122045,485854,18430000,2122045,17.26,436.77,11.51,11.51,46163555950,11.21,11.21,46163555950
휴림로봇,090710,11,2925,2,140,5.03,12388997,90793504,109623165,12388997,5.03,13.65,11.30,11.30,35756959975,11.15,11.15,35756959975
오름테라퓨틱,475830,12,36000,5,-750,-2.04,2196994,10025997,20929118,2196994,-2.04,21.91,10.50,10.50,79134084750,10.50,10.50,79134084750
유진테크놀로지,240600,13,5720,1,1320,30.00,649761,14670,6928151,649761,30.00,4429.18,9.38,9.38,3634666430,9.17,9.17,3634666430
ACE 미국중심중소형제조업,0008E0,14,9300,2,35,0.38,117512,193867,1300000,117512,0.38,60.61,9.04,9.04,1092359440,9.04,9.04,1092359440
쓰리에이로직스,177900,15,9310,5,-10,-0.11,839370,18216860,9286800,839370,-0.11,4.61,9.04,9.04,7875748080,9.11,9.11,7875748080
동국생명과학,303810,16,14430,5,-900,-5.87,1337205,26981196,15992070,1337205,-5.87,4.96,8.36,8.36,19459090360,8.43,8.43,19459090360
TIGER 우주방산,463250,17,16830,5,-200,-1.17,260864,1100761,3150000,260864,-1.17,23.70,8.28,8.28,4398990390,8.30,8.30,4398990390
대화제약,067080,18,12210,2,1660,15.73,1540887,473293,18616650,1540887,15.73,325.57,8.28,8.28,19209411420,8.45,8.45,19209411420
KODEX 200선물인버스2X,252670,19,2115,5,-60,-2.76,45975729,102387304,570300000,45975729,-2.76,44.90,8.06,8.06,98032652115,8.13,8.13,98032652115
KODEX 코스닥150선물인버스,251340,20,3570,5,-20,-0.56,5825145,15590721,73700000,5825145,-0.56,37.36,7.90,7.90,20888503755,7.94,7.94,20888503755
TIGER 코스닥150선물인버스,250780,21,3610,5,-15,-0.41,339914,647430,4450000,339914,-0.41,52.50,7.64,7.64,1231473725,7.67,7.67,1231473725
심텍,222800,22,21650,2,2750,14.55,2307666,2271620,31854143,2307666,14.55,101.59,7.24,7.24,47991502380,6.96,6.96,47991502380
SOL 미국500타겟커버드콜액티브,494210,23,10810,5,-10,-0.09,70662,113611,1000000,70662,-0.09,62.20,7.07,7.07,764252375,7.07,7.07,764252375
온코크로스,382150,24,13160,5,-240,-1.79,782907,4399432,11881937,782907,-1.79,17.80,6.59,6.59,10488379940,6.71,6.71,10488379940
DXVX,180400,25,1993,2,121,6.46,3115369,9892502,49219432,3115369,6.46,31.49,6.33,6.33,6202683471,6.32,6.32,6202683471
대동기어,008830,26,22150,5,-1250,-5.34,543695,1857134,8987520,543695,-5.34,29.28,6.05,6.05,12612390500,6.34,6.34,12612390500
SOL 반도체후공정,475310,27,11565,2,380,3.40,53728,87210,900000,53728,3.40,61.61,5.97,5.97,616261500,5.92,5.92,616261500
삼성공조,006660,28,13120,2,670,5.38,465519,165879,8126314,465519,5.38,280.64,5.73,5.73,6096444310,5.72,5.72,6096444310
아이에스티이,212710,29,18120,2,300,1.68,513345,3664308,8999478,513345,1.68,14.01,5.70,5.70,9319098810,5.71,5.71,9319098810
오리엔트정공,065500,30,6150,2,200,3.36,1762864,9190114,31742912,1762864,3.36,19.18,5.55,5.55,10752116480,5.51,5.51,10752116480
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 피아이이 452450 1 14280 2 1510 11.82 7119271 26140408 35826000 7119271 11.82 27.23 19.87 19.87 98466470110 19.25 19.25 98466470110
3 유일로보틱스 388720 2 77400 2 12400 19.08 2145549 3622090 11453434 2145549 19.08 59.24 18.73 18.73 158608476400 17.89 17.89 158608476400
4 동방메디컬 240550 3 12220 2 1410 13.04 3821530 5339701 20586940 3821530 13.04 71.57 18.56 18.56 46940312470 18.66 18.66 46940312470
5 버넥트 438700 4 6140 2 810 15.20 2062300 217837 11144890 2062300 15.20 946.72 18.50 18.50 12671249650 18.52 18.52 12671249650
6 클리노믹스 352770 5 435 2 65 17.57 6798077 15911038 38886113 6798077 17.57 42.73 17.48 17.48 2891065195 17.09 17.09 2891065195
7 지엔씨에너지 119850 6 17450 2 1150 7.06 2816131 2794345 16448909 2816131 7.06 100.78 17.12 17.12 50186438300 17.48 17.48 50186438300
8 제너셈 217190 7 9940 2 680 7.34 1170228 2740072 8769174 1170228 7.34 42.71 13.34 13.34 11852195830 13.60 13.60 11852195830
9 티엘비 356860 8 23600 2 1650 7.52 1266687 1995249 9832630 1266687 7.52 63.49 12.88 12.88 29790932300 12.84 12.84 29790932300
10 LS네트웍스 000680 9 5150 2 800 18.39 9268242 10336310 78803016 9268242 18.39 89.67 11.76 11.76 48707674040 12.00 12.00 48707674040
11 GST 083450 10 22350 2 3290 17.26 2122045 485854 18430000 2122045 17.26 436.77 11.51 11.51 46163555950 11.21 11.21 46163555950
12 휴림로봇 090710 11 2925 2 140 5.03 12388997 90793504 109623165 12388997 5.03 13.65 11.30 11.30 35756959975 11.15 11.15 35756959975
13 오름테라퓨틱 475830 12 36000 5 -750 -2.04 2196994 10025997 20929118 2196994 -2.04 21.91 10.50 10.50 79134084750 10.50 10.50 79134084750
14 유진테크놀로지 240600 13 5720 1 1320 30.00 649761 14670 6928151 649761 30.00 4429.18 9.38 9.38 3634666430 9.17 9.17 3634666430
15 ACE 미국중심중소형제조업 0008E0 14 9300 2 35 0.38 117512 193867 1300000 117512 0.38 60.61 9.04 9.04 1092359440 9.04 9.04 1092359440
16 쓰리에이로직스 177900 15 9310 5 -10 -0.11 839370 18216860 9286800 839370 -0.11 4.61 9.04 9.04 7875748080 9.11 9.11 7875748080
17 동국생명과학 303810 16 14430 5 -900 -5.87 1337205 26981196 15992070 1337205 -5.87 4.96 8.36 8.36 19459090360 8.43 8.43 19459090360
18 TIGER 우주방산 463250 17 16830 5 -200 -1.17 260864 1100761 3150000 260864 -1.17 23.70 8.28 8.28 4398990390 8.30 8.30 4398990390
19 대화제약 067080 18 12210 2 1660 15.73 1540887 473293 18616650 1540887 15.73 325.57 8.28 8.28 19209411420 8.45 8.45 19209411420
20 KODEX 200선물인버스2X 252670 19 2115 5 -60 -2.76 45975729 102387304 570300000 45975729 -2.76 44.90 8.06 8.06 98032652115 8.13 8.13 98032652115
21 KODEX 코스닥150선물인버스 251340 20 3570 5 -20 -0.56 5825145 15590721 73700000 5825145 -0.56 37.36 7.90 7.90 20888503755 7.94 7.94 20888503755
22 TIGER 코스닥150선물인버스 250780 21 3610 5 -15 -0.41 339914 647430 4450000 339914 -0.41 52.50 7.64 7.64 1231473725 7.67 7.67 1231473725
23 심텍 222800 22 21650 2 2750 14.55 2307666 2271620 31854143 2307666 14.55 101.59 7.24 7.24 47991502380 6.96 6.96 47991502380
24 SOL 미국500타겟커버드콜액티브 494210 23 10810 5 -10 -0.09 70662 113611 1000000 70662 -0.09 62.20 7.07 7.07 764252375 7.07 7.07 764252375
25 온코크로스 382150 24 13160 5 -240 -1.79 782907 4399432 11881937 782907 -1.79 17.80 6.59 6.59 10488379940 6.71 6.71 10488379940
26 DXVX 180400 25 1993 2 121 6.46 3115369 9892502 49219432 3115369 6.46 31.49 6.33 6.33 6202683471 6.32 6.32 6202683471
27 대동기어 008830 26 22150 5 -1250 -5.34 543695 1857134 8987520 543695 -5.34 29.28 6.05 6.05 12612390500 6.34 6.34 12612390500
28 SOL 반도체후공정 475310 27 11565 2 380 3.40 53728 87210 900000 53728 3.40 61.61 5.97 5.97 616261500 5.92 5.92 616261500
29 삼성공조 006660 28 13120 2 670 5.38 465519 165879 8126314 465519 5.38 280.64 5.73 5.73 6096444310 5.72 5.72 6096444310
30 아이에스티이 212710 29 18120 2 300 1.68 513345 3664308 8999478 513345 1.68 14.01 5.70 5.70 9319098810 5.71 5.71 9319098810
31 오리엔트정공 065500 30 6150 2 200 3.36 1762864 9190114 31742912 1762864 3.36 19.18 5.55 5.55 10752116480 5.51 5.51 10752116480

31
top30/20250219/top30-avtr-20250219-093001.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
피아이이,452450,1,13890,2,1120,8.77,8501618,26140408,35826000,8501618,8.77,32.52,23.73,23.73,117909945190,23.69,23.69,117909945190
유일로보틱스,388720,2,77200,2,12200,18.77,2628009,3622090,11453434,2628009,18.77,72.56,22.95,22.95,196700139400,22.25,22.25,196700139400
동방메디컬,240550,3,12120,2,1310,12.12,4438862,5339701,20586940,4438862,12.12,83.13,21.56,21.56,54430683150,21.81,21.81,54430683150
버넥트,438700,4,6170,2,840,15.76,2308657,217837,11144890,2308657,15.76,1059.81,20.71,20.71,14161433470,20.59,20.59,14161433470
클리노믹스,352770,5,422,2,52,14.05,7703044,15911038,38886113,7703044,14.05,48.41,19.81,19.81,3276792126,19.97,19.97,3276792126
지엔씨에너지,119850,6,17020,2,720,4.42,3189488,2794345,16448909,3189488,4.42,114.14,19.39,19.39,56601341450,20.22,20.22,56601341450
오름테라퓨틱,475830,7,39600,2,2850,7.76,3784871,10025997,20929118,3784871,7.76,37.75,18.08,18.08,138901023900,16.76,16.76,138901023900
휴림로봇,090710,8,2940,2,155,5.57,19659703,90793504,109623165,19659703,5.57,21.65,17.93,17.93,57307760035,17.78,17.78,57307760035
티엘비,356860,9,23500,2,1550,7.06,1537342,1995249,9832630,1537342,7.06,77.05,15.64,15.64,36252655550,15.69,15.69,36252655550
GST,083450,10,21700,2,2640,13.85,2629402,485854,18430000,2629402,13.85,541.19,14.27,14.27,57414876500,14.36,14.36,57414876500
동국생명과학,303810,11,15140,5,-190,-1.24,2274181,26981196,15992070,2274181,-1.24,8.43,14.22,14.22,33451375160,13.82,13.82,33451375160
제너셈,217190,12,9850,2,590,6.37,1227996,2740072,8769174,1227996,6.37,44.82,14.00,14.00,12424703860,14.38,14.38,12424703860
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,13,9920,5,-95,-0.95,138614,242150,1000000,138614,-0.95,57.24,13.86,13.86,1374879780,13.86,13.86,1374879780
LS네트웍스,000680,14,5130,2,780,17.93,10843384,10336310,78803016,10843384,17.93,104.91,13.76,13.76,56799520470,14.05,14.05,56799520470
심텍,222800,15,21600,2,2700,14.29,3635280,2271620,31854143,3635280,14.29,160.03,11.41,11.41,77220579080,11.22,11.22,77220579080
쓰리에이로직스,177900,16,9270,5,-50,-0.54,1008449,18216860,9286800,1008449,-0.54,5.54,10.86,10.86,9456060890,10.98,10.98,9456060890
TIGER 우주방산,463250,17,16865,5,-165,-0.97,317611,1100761,3150000,317611,-0.97,28.85,10.08,10.08,5357288465,10.08,10.08,5357288465
TIGER 코스닥150선물인버스,250780,18,3610,5,-15,-0.41,439412,647430,4450000,439412,-0.41,67.87,9.87,9.87,1591227055,9.91,9.91,1591227055
유진테크놀로지,240600,19,5720,1,1320,30.00,660242,14670,6928151,660242,30.00,4500.63,9.53,9.53,3694617750,9.32,9.32,3694617750
KODEX 200선물인버스2X,252670,20,2110,5,-65,-2.99,53886690,102387304,570300000,53886690,-2.99,52.63,9.45,9.45,114734913140,9.53,9.53,114734913140
대화제약,067080,21,12140,2,1590,15.07,1757291,473293,18616650,1757291,15.07,371.29,9.44,9.44,21843851510,9.67,9.67,21843851510
KODEX 코스닥150선물인버스,251340,22,3580,5,-10,-0.28,6862449,15590721,73700000,6862449,-0.28,44.02,9.31,9.31,24602676565,9.32,9.32,24602676565
ACE 미국중심중소형제조업,0008E0,23,9290,2,25,0.27,120080,193867,1300000,120080,0.27,61.94,9.24,9.24,1116216135,9.24,9.24,1116216135
대동기어,008830,24,21450,5,-1950,-8.33,771347,1857134,8987520,771347,-8.33,41.53,8.58,8.58,17598497700,9.13,9.13,17598497700
SOL 전고체배터리&실리콘음극재,0005D0,25,12270,2,250,2.08,76960,351032,900000,76960,2.08,21.92,8.55,8.55,938750915,8.50,8.50,938750915
SOL 반도체후공정,475310,26,11505,2,320,2.86,76102,87210,900000,76102,2.86,87.26,8.46,8.46,874122335,8.44,8.44,874122335
온코크로스,382150,27,12910,5,-490,-3.66,1004599,4399432,11881937,1004599,-3.66,22.83,8.45,8.45,13353571220,8.71,8.71,13353571220
TIGER 바이오TOP10,364970,28,8240,5,-65,-0.78,1313253,1218984,17450000,1313253,-0.78,107.73,7.53,7.53,10779598925,7.50,7.50,10779598925
DXVX,180400,29,1998,2,126,6.73,3683410,9892502,49219432,3683410,6.73,37.23,7.48,7.48,7326655416,7.45,7.45,7326655416
오리엔트정공,065500,30,6130,2,180,3.03,2371082,9190114,31742912,2371082,3.03,25.80,7.47,7.47,14527706000,7.47,7.47,14527706000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 피아이이 452450 1 13890 2 1120 8.77 8501618 26140408 35826000 8501618 8.77 32.52 23.73 23.73 117909945190 23.69 23.69 117909945190
3 유일로보틱스 388720 2 77200 2 12200 18.77 2628009 3622090 11453434 2628009 18.77 72.56 22.95 22.95 196700139400 22.25 22.25 196700139400
4 동방메디컬 240550 3 12120 2 1310 12.12 4438862 5339701 20586940 4438862 12.12 83.13 21.56 21.56 54430683150 21.81 21.81 54430683150
5 버넥트 438700 4 6170 2 840 15.76 2308657 217837 11144890 2308657 15.76 1059.81 20.71 20.71 14161433470 20.59 20.59 14161433470
6 클리노믹스 352770 5 422 2 52 14.05 7703044 15911038 38886113 7703044 14.05 48.41 19.81 19.81 3276792126 19.97 19.97 3276792126
7 지엔씨에너지 119850 6 17020 2 720 4.42 3189488 2794345 16448909 3189488 4.42 114.14 19.39 19.39 56601341450 20.22 20.22 56601341450
8 오름테라퓨틱 475830 7 39600 2 2850 7.76 3784871 10025997 20929118 3784871 7.76 37.75 18.08 18.08 138901023900 16.76 16.76 138901023900
9 휴림로봇 090710 8 2940 2 155 5.57 19659703 90793504 109623165 19659703 5.57 21.65 17.93 17.93 57307760035 17.78 17.78 57307760035
10 티엘비 356860 9 23500 2 1550 7.06 1537342 1995249 9832630 1537342 7.06 77.05 15.64 15.64 36252655550 15.69 15.69 36252655550
11 GST 083450 10 21700 2 2640 13.85 2629402 485854 18430000 2629402 13.85 541.19 14.27 14.27 57414876500 14.36 14.36 57414876500
12 동국생명과학 303810 11 15140 5 -190 -1.24 2274181 26981196 15992070 2274181 -1.24 8.43 14.22 14.22 33451375160 13.82 13.82 33451375160
13 제너셈 217190 12 9850 2 590 6.37 1227996 2740072 8769174 1227996 6.37 44.82 14.00 14.00 12424703860 14.38 14.38 12424703860
14 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 13 9920 5 -95 -0.95 138614 242150 1000000 138614 -0.95 57.24 13.86 13.86 1374879780 13.86 13.86 1374879780
15 LS네트웍스 000680 14 5130 2 780 17.93 10843384 10336310 78803016 10843384 17.93 104.91 13.76 13.76 56799520470 14.05 14.05 56799520470
16 심텍 222800 15 21600 2 2700 14.29 3635280 2271620 31854143 3635280 14.29 160.03 11.41 11.41 77220579080 11.22 11.22 77220579080
17 쓰리에이로직스 177900 16 9270 5 -50 -0.54 1008449 18216860 9286800 1008449 -0.54 5.54 10.86 10.86 9456060890 10.98 10.98 9456060890
18 TIGER 우주방산 463250 17 16865 5 -165 -0.97 317611 1100761 3150000 317611 -0.97 28.85 10.08 10.08 5357288465 10.08 10.08 5357288465
19 TIGER 코스닥150선물인버스 250780 18 3610 5 -15 -0.41 439412 647430 4450000 439412 -0.41 67.87 9.87 9.87 1591227055 9.91 9.91 1591227055
20 유진테크놀로지 240600 19 5720 1 1320 30.00 660242 14670 6928151 660242 30.00 4500.63 9.53 9.53 3694617750 9.32 9.32 3694617750
21 KODEX 200선물인버스2X 252670 20 2110 5 -65 -2.99 53886690 102387304 570300000 53886690 -2.99 52.63 9.45 9.45 114734913140 9.53 9.53 114734913140
22 대화제약 067080 21 12140 2 1590 15.07 1757291 473293 18616650 1757291 15.07 371.29 9.44 9.44 21843851510 9.67 9.67 21843851510
23 KODEX 코스닥150선물인버스 251340 22 3580 5 -10 -0.28 6862449 15590721 73700000 6862449 -0.28 44.02 9.31 9.31 24602676565 9.32 9.32 24602676565
24 ACE 미국중심중소형제조업 0008E0 23 9290 2 25 0.27 120080 193867 1300000 120080 0.27 61.94 9.24 9.24 1116216135 9.24 9.24 1116216135
25 대동기어 008830 24 21450 5 -1950 -8.33 771347 1857134 8987520 771347 -8.33 41.53 8.58 8.58 17598497700 9.13 9.13 17598497700
26 SOL 전고체배터리&실리콘음극재 0005D0 25 12270 2 250 2.08 76960 351032 900000 76960 2.08 21.92 8.55 8.55 938750915 8.50 8.50 938750915
27 SOL 반도체후공정 475310 26 11505 2 320 2.86 76102 87210 900000 76102 2.86 87.26 8.46 8.46 874122335 8.44 8.44 874122335
28 온코크로스 382150 27 12910 5 -490 -3.66 1004599 4399432 11881937 1004599 -3.66 22.83 8.45 8.45 13353571220 8.71 8.71 13353571220
29 TIGER 바이오TOP10 364970 28 8240 5 -65 -0.78 1313253 1218984 17450000 1313253 -0.78 107.73 7.53 7.53 10779598925 7.50 7.50 10779598925
30 DXVX 180400 29 1998 2 126 6.73 3683410 9892502 49219432 3683410 6.73 37.23 7.48 7.48 7326655416 7.45 7.45 7326655416
31 오리엔트정공 065500 30 6130 2 180 3.03 2371082 9190114 31742912 2371082 3.03 25.80 7.47 7.47 14527706000 7.47 7.47 14527706000

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