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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250306/top30-atvtr-20250306-090002.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
SOL 머니마켓액티브,484890,1,51240,2,10,0.02,5000,5332,228000,5000,0.02,93.77,2.19,2.19,256200000,2.19,2.19,256200000
신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,2,14925,2,390,2.68,5111,58289,1000000,5111,2.68,8.77,0.51,0.51,76281675,0.51,0.51,76281675
더블유에스아이,299170,3,1987,2,211,11.88,137966,327255,30027963,137966,11.88,42.16,0.46,0.46,261600218,0.44,0.44,261600218
TIGER 레버리지,123320,4,15440,2,90,0.59,4359,98320,2700000,4359,0.59,4.43,0.16,0.16,67463450,0.16,0.16,67463450
알리코제약,260660,5,4625,2,5,0.11,24793,6670787,15327021,24793,0.11,0.37,0.16,0.16,114547595,0.16,0.16,114547595
문배철강,008420,6,2830,5,-40,-1.39,26006,10320513,20503505,26006,-1.39,0.25,0.13,0.13,73962070,0.13,0.13,73962070
HJ중공업,097230,7,9270,2,200,2.21,89458,28287864,83274281,89458,2.21,0.32,0.11,0.11,828437500,0.11,0.11,828437500
RF시스템즈,474610,8,6350,3,0,0.00,12713,6716393,12924863,12713,0.00,0.19,0.10,0.10,80727550,0.10,0.10,80727550
KODEX 인버스,114800,9,4520,5,-25,-0.55,110531,25259460,128700000,110531,-0.55,0.44,0.09,0.09,499599640,0.09,0.09,499599640
삼성 인버스 2X 코스닥150 선물 ETN,Q530107,10,5930,5,-85,-1.41,27284,4387517,40000000,27284,-1.41,0.62,0.07,0.07,161765410,0.07,0.07,161765410
RISE 머니마켓액티브,455890,11,53835,2,5,0.01,29063,291437,45476000,29063,0.01,9.97,0.06,0.06,1564751870,0.06,0.06,1564751870
엑스게이트,356680,12,8420,5,-80,-0.94,16937,4610806,28543492,16937,-0.94,0.37,0.06,0.06,143228170,0.06,0.06,143228170
미트박스,475460,13,10130,3,0,0.00,2888,358761,5587025,2888,0.00,0.80,0.05,0.05,29255440,0.05,0.05,29255440
아톤,158430,14,5990,2,90,1.53,11184,691129,24798851,11184,1.53,1.62,0.05,0.05,67103580,0.05,0.05,67103580
메가터치,446540,15,4060,3,0,0.00,9162,1452441,20771000,9162,0.00,0.63,0.04,0.04,37111215,0.04,0.04,37111215
한일단조,024740,16,2570,3,0,0.00,14041,32909902,32897049,14041,0.00,0.04,0.04,0.04,36085370,0.04,0.04,36085370
샌즈랩,411080,17,8640,2,250,2.98,5766,707038,15248638,5766,2.98,0.82,0.04,0.04,49821290,0.04,0.04,49821290
케이이엠텍,106080,18,1934,2,19,0.99,8858,1420008,25135465,8858,0.99,0.62,0.04,0.04,17131372,0.04,0.04,17131372
휴스틸,005010,19,6490,3,0,0.00,16140,48229440,56188075,16140,0.00,0.03,0.03,0.03,104748600,0.03,0.03,104748600
인피니트헬스케어,071200,20,6060,3,0,0.00,6859,2777337,24396458,6859,0.00,0.25,0.03,0.03,41565540,0.03,0.03,41565540
우림피티에스,101170,21,5970,3,0,0.00,3670,3687262,13500000,3670,0.00,0.10,0.03,0.03,21909900,0.03,0.03,21909900
세코닉스,053450,22,7190,2,80,1.13,3885,132493,14792803,3885,1.13,2.93,0.03,0.03,27635460,0.03,0.03,27635460
RISE 2차전지TOP10,465330,23,8590,2,85,1.00,1397,141901,5475000,1397,1.00,0.98,0.03,0.03,12000230,0.03,0.03,12000230
비에이치아이,083650,24,22250,2,150,0.68,7676,2517523,30944375,7676,0.68,0.30,0.02,0.02,170027600,0.02,0.02,170027600
전진건설로봇,079900,25,58700,3,0,0.00,3545,2723853,14592545,3545,0.00,0.13,0.02,0.02,208091500,0.02,0.02,208091500
엠오티,413390,26,9660,3,0,0.00,2796,2657741,11580180,2796,0.00,0.11,0.02,0.02,27009360,0.02,0.02,27009360
대동,000490,27,12240,2,60,0.49,6210,1089924,25640788,6210,0.49,0.57,0.02,0.02,75742870,0.02,0.02,75742870
삼현,437730,28,14460,3,0,0.00,7364,3691791,31707567,7364,0.00,0.20,0.02,0.02,106483440,0.02,0.02,106483440
에스오에스랩,464080,29,12830,2,130,1.02,4103,518750,17681830,4103,1.02,0.79,0.02,0.02,52521130,0.02,0.02,52521130
대성하이텍,129920,30,4360,3,0,0.00,2984,7185369,13715053,2984,0.00,0.04,0.02,0.02,13010240,0.02,0.02,13010240
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 머니마켓액티브 484890 1 51240 2 10 0.02 5000 5332 228000 5000 0.02 93.77 2.19 2.19 256200000 2.19 2.19 256200000
3 신한 블룸버그 인버스 2X WTI원유 선물 ETN Q500066 2 14925 2 390 2.68 5111 58289 1000000 5111 2.68 8.77 0.51 0.51 76281675 0.51 0.51 76281675
4 더블유에스아이 299170 3 1987 2 211 11.88 137966 327255 30027963 137966 11.88 42.16 0.46 0.46 261600218 0.44 0.44 261600218
5 TIGER 레버리지 123320 4 15440 2 90 0.59 4359 98320 2700000 4359 0.59 4.43 0.16 0.16 67463450 0.16 0.16 67463450
6 알리코제약 260660 5 4625 2 5 0.11 24793 6670787 15327021 24793 0.11 0.37 0.16 0.16 114547595 0.16 0.16 114547595
7 문배철강 008420 6 2830 5 -40 -1.39 26006 10320513 20503505 26006 -1.39 0.25 0.13 0.13 73962070 0.13 0.13 73962070
8 HJ중공업 097230 7 9270 2 200 2.21 89458 28287864 83274281 89458 2.21 0.32 0.11 0.11 828437500 0.11 0.11 828437500
9 RF시스템즈 474610 8 6350 3 0 0.00 12713 6716393 12924863 12713 0.00 0.19 0.10 0.10 80727550 0.10 0.10 80727550
10 KODEX 인버스 114800 9 4520 5 -25 -0.55 110531 25259460 128700000 110531 -0.55 0.44 0.09 0.09 499599640 0.09 0.09 499599640
11 삼성 인버스 2X 코스닥150 선물 ETN Q530107 10 5930 5 -85 -1.41 27284 4387517 40000000 27284 -1.41 0.62 0.07 0.07 161765410 0.07 0.07 161765410
12 RISE 머니마켓액티브 455890 11 53835 2 5 0.01 29063 291437 45476000 29063 0.01 9.97 0.06 0.06 1564751870 0.06 0.06 1564751870
13 엑스게이트 356680 12 8420 5 -80 -0.94 16937 4610806 28543492 16937 -0.94 0.37 0.06 0.06 143228170 0.06 0.06 143228170
14 미트박스 475460 13 10130 3 0 0.00 2888 358761 5587025 2888 0.00 0.80 0.05 0.05 29255440 0.05 0.05 29255440
15 아톤 158430 14 5990 2 90 1.53 11184 691129 24798851 11184 1.53 1.62 0.05 0.05 67103580 0.05 0.05 67103580
16 메가터치 446540 15 4060 3 0 0.00 9162 1452441 20771000 9162 0.00 0.63 0.04 0.04 37111215 0.04 0.04 37111215
17 한일단조 024740 16 2570 3 0 0.00 14041 32909902 32897049 14041 0.00 0.04 0.04 0.04 36085370 0.04 0.04 36085370
18 샌즈랩 411080 17 8640 2 250 2.98 5766 707038 15248638 5766 2.98 0.82 0.04 0.04 49821290 0.04 0.04 49821290
19 케이이엠텍 106080 18 1934 2 19 0.99 8858 1420008 25135465 8858 0.99 0.62 0.04 0.04 17131372 0.04 0.04 17131372
20 휴스틸 005010 19 6490 3 0 0.00 16140 48229440 56188075 16140 0.00 0.03 0.03 0.03 104748600 0.03 0.03 104748600
21 인피니트헬스케어 071200 20 6060 3 0 0.00 6859 2777337 24396458 6859 0.00 0.25 0.03 0.03 41565540 0.03 0.03 41565540
22 우림피티에스 101170 21 5970 3 0 0.00 3670 3687262 13500000 3670 0.00 0.10 0.03 0.03 21909900 0.03 0.03 21909900
23 세코닉스 053450 22 7190 2 80 1.13 3885 132493 14792803 3885 1.13 2.93 0.03 0.03 27635460 0.03 0.03 27635460
24 RISE 2차전지TOP10 465330 23 8590 2 85 1.00 1397 141901 5475000 1397 1.00 0.98 0.03 0.03 12000230 0.03 0.03 12000230
25 비에이치아이 083650 24 22250 2 150 0.68 7676 2517523 30944375 7676 0.68 0.30 0.02 0.02 170027600 0.02 0.02 170027600
26 전진건설로봇 079900 25 58700 3 0 0.00 3545 2723853 14592545 3545 0.00 0.13 0.02 0.02 208091500 0.02 0.02 208091500
27 엠오티 413390 26 9660 3 0 0.00 2796 2657741 11580180 2796 0.00 0.11 0.02 0.02 27009360 0.02 0.02 27009360
28 대동 000490 27 12240 2 60 0.49 6210 1089924 25640788 6210 0.49 0.57 0.02 0.02 75742870 0.02 0.02 75742870
29 삼현 437730 28 14460 3 0 0.00 7364 3691791 31707567 7364 0.00 0.20 0.02 0.02 106483440 0.02 0.02 106483440
30 에스오에스랩 464080 29 12830 2 130 1.02 4103 518750 17681830 4103 1.02 0.79 0.02 0.02 52521130 0.02 0.02 52521130
31 대성하이텍 129920 30 4360 3 0 0.00 2984 7185369 13715053 2984 0.00 0.04 0.02 0.02 13010240 0.02 0.02 13010240

31
top30/20250306/top30-atvtr-20250306-091002.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
대진첨단소재,393970,1,18810,2,9810,109.00,7271595,0,14796820,7271595,109.00,0.00,49.14,49.14,135536229985,48.70,48.70,135536229985
화성밸브,039610,2,11670,2,720,6.58,4155395,9559261,10410400,4155395,6.58,43.47,39.92,39.92,49017310670,40.35,40.35,49017310670
동양철관,008970,3,1024,2,127,14.16,24481969,25635052,157052160,24481969,14.16,95.50,15.59,15.59,25440642940,15.82,15.82,25440642940
하이스틸,071090,4,4060,2,70,1.75,3115130,17788174,20191471,3115130,1.75,17.51,15.43,15.43,12833998257,15.66,15.66,12833998257
아이씨티케이,456010,5,10685,2,155,1.47,2078881,4013740,13276856,2078881,1.47,51.79,15.66,15.66,21803357430,15.37,15.37,21803357430
한빛레이저,452190,6,6560,2,340,5.47,2285521,2859483,23162757,2285521,5.47,79.93,9.87,9.87,15094816135,9.93,9.93,15094816135
대주산업,003310,7,1860,2,175,10.39,3231729,3601052,35392350,3231729,10.39,89.74,9.13,9.13,5952288042,9.04,9.04,5952288042
디케이락,105740,8,9250,2,450,5.11,831463,2282700,10168513,831463,5.11,36.42,8.18,8.18,7845740255,8.34,8.34,7845740255
원익홀딩스,030530,9,4675,2,45,0.97,6094924,31174790,77237981,6094924,0.97,19.55,7.89,7.89,29206365881,8.09,8.09,29206365881
DSC인베스트먼트,241520,10,5010,2,310,6.60,2014426,3719050,27496125,2014426,6.60,54.17,7.33,7.33,10255895865,7.44,7.44,10255895865
디모아,016670,11,4710,2,95,2.06,322692,443413,4941846,322692,2.06,72.77,6.53,6.53,1587572631,6.82,6.82,1587572631
키움 바이오TOP10 ETN,Q760014,12,10460,5,-135,-1.27,41902,52842,700000,41902,-1.27,79.30,5.99,5.99,439912845,6.01,6.01,439912845
휴스틸,005010,13,6810,2,320,4.93,3205885,48229440,56188075,3205885,4.93,6.65,5.71,5.71,21588544650,5.64,5.64,21588544650
더블유에스아이,299170,14,1926,2,150,8.45,1613448,327255,30027963,1613448,8.45,493.02,5.37,5.37,3170723143,5.48,5.48,3170723143
대동스틸,048470,15,4060,5,-85,-2.05,522322,5758073,10000000,522322,-2.05,9.07,5.22,5.22,2148619332,5.29,5.29,2148619332
RF시스템즈,474610,16,6490,2,140,2.20,641059,6716393,12924863,641059,2.20,9.54,4.96,4.96,4146060100,4.94,4.94,4146060100
클로봇,466100,17,17890,5,-400,-2.19,1133826,28165940,24555148,1133826,-2.19,4.03,4.62,4.62,20755775255,4.72,4.72,20755775255
SOL 미국500타겟커버드콜액티브,494210,18,10215,5,-15,-0.15,47218,105640,1000000,47218,-0.15,44.70,4.72,4.72,482299745,4.72,4.72,482299745
유라테크,048430,19,9940,2,1530,18.19,551857,79509,11520000,551857,18.19,694.08,4.79,4.79,5345908580,4.67,4.67,5345908580
RISE 미국은행TOP10,0013P0,20,9175,5,-70,-0.76,46060,134564,1000000,46060,-0.76,34.23,4.61,4.61,423451005,4.62,4.62,423451005
프럼파스트,035200,21,4340,2,390,9.87,438979,128897,9730590,438979,9.87,340.57,4.51,4.51,1918914021,4.54,4.54,1918914021
SOL 전고체배터리&실리콘음극재,0005D0,22,12335,2,310,2.58,69722,524742,1550000,69722,2.58,13.29,4.50,4.50,860114365,4.50,4.50,860114365
퍼스텍,010820,23,4070,2,440,12.12,2098686,1544254,48771938,2098686,12.12,135.90,4.30,4.30,8147943549,4.10,4.10,8147943549
넥스틸,092790,24,16320,2,370,2.32,1074494,28523908,26002000,1074494,2.32,3.77,4.13,4.13,17391661895,4.10,4.10,17391661895
인텔리안테크,189300,25,43850,2,4900,12.58,428771,778297,10733334,428771,12.58,55.09,3.99,3.99,18463490175,3.92,3.92,18463490175
다원넥스뷰,323350,26,7070,5,-10,-0.14,300092,2354509,8010772,300092,-0.14,12.75,3.75,3.75,2206043830,3.90,3.90,2206043830
셀리버리,268600,27,15,5,-8,-34.78,1309096,19390324,37183234,1309096,-34.78,6.75,3.52,3.52,19688640,3.53,3.53,19688640
RISE 2차전지TOP10인버스(합성),465350,28,33950,5,-1090,-3.11,124320,442467,3625000,124320,-3.11,28.10,3.43,3.43,4234590835,3.44,3.44,4234590835
KCGI 미국S&P500 TOP10,483570,29,11680,5,-15,-0.13,54696,118681,1600000,54696,-0.13,46.09,3.42,3.42,638342070,3.42,3.42,638342070
삼양엔씨켐,482630,30,20050,2,1990,11.02,369844,154301,10830140,369844,11.02,239.69,3.41,3.41,7381222420,3.40,3.40,7381222420
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 18810 2 9810 109.00 7271595 0 14796820 7271595 109.00 0.00 49.14 49.14 135536229985 48.70 48.70 135536229985
3 화성밸브 039610 2 11670 2 720 6.58 4155395 9559261 10410400 4155395 6.58 43.47 39.92 39.92 49017310670 40.35 40.35 49017310670
4 동양철관 008970 3 1024 2 127 14.16 24481969 25635052 157052160 24481969 14.16 95.50 15.59 15.59 25440642940 15.82 15.82 25440642940
5 하이스틸 071090 4 4060 2 70 1.75 3115130 17788174 20191471 3115130 1.75 17.51 15.43 15.43 12833998257 15.66 15.66 12833998257
6 아이씨티케이 456010 5 10685 2 155 1.47 2078881 4013740 13276856 2078881 1.47 51.79 15.66 15.66 21803357430 15.37 15.37 21803357430
7 한빛레이저 452190 6 6560 2 340 5.47 2285521 2859483 23162757 2285521 5.47 79.93 9.87 9.87 15094816135 9.93 9.93 15094816135
8 대주산업 003310 7 1860 2 175 10.39 3231729 3601052 35392350 3231729 10.39 89.74 9.13 9.13 5952288042 9.04 9.04 5952288042
9 디케이락 105740 8 9250 2 450 5.11 831463 2282700 10168513 831463 5.11 36.42 8.18 8.18 7845740255 8.34 8.34 7845740255
10 원익홀딩스 030530 9 4675 2 45 0.97 6094924 31174790 77237981 6094924 0.97 19.55 7.89 7.89 29206365881 8.09 8.09 29206365881
11 DSC인베스트먼트 241520 10 5010 2 310 6.60 2014426 3719050 27496125 2014426 6.60 54.17 7.33 7.33 10255895865 7.44 7.44 10255895865
12 디모아 016670 11 4710 2 95 2.06 322692 443413 4941846 322692 2.06 72.77 6.53 6.53 1587572631 6.82 6.82 1587572631
13 키움 바이오TOP10 ETN Q760014 12 10460 5 -135 -1.27 41902 52842 700000 41902 -1.27 79.30 5.99 5.99 439912845 6.01 6.01 439912845
14 휴스틸 005010 13 6810 2 320 4.93 3205885 48229440 56188075 3205885 4.93 6.65 5.71 5.71 21588544650 5.64 5.64 21588544650
15 더블유에스아이 299170 14 1926 2 150 8.45 1613448 327255 30027963 1613448 8.45 493.02 5.37 5.37 3170723143 5.48 5.48 3170723143
16 대동스틸 048470 15 4060 5 -85 -2.05 522322 5758073 10000000 522322 -2.05 9.07 5.22 5.22 2148619332 5.29 5.29 2148619332
17 RF시스템즈 474610 16 6490 2 140 2.20 641059 6716393 12924863 641059 2.20 9.54 4.96 4.96 4146060100 4.94 4.94 4146060100
18 클로봇 466100 17 17890 5 -400 -2.19 1133826 28165940 24555148 1133826 -2.19 4.03 4.62 4.62 20755775255 4.72 4.72 20755775255
19 SOL 미국500타겟커버드콜액티브 494210 18 10215 5 -15 -0.15 47218 105640 1000000 47218 -0.15 44.70 4.72 4.72 482299745 4.72 4.72 482299745
20 유라테크 048430 19 9940 2 1530 18.19 551857 79509 11520000 551857 18.19 694.08 4.79 4.79 5345908580 4.67 4.67 5345908580
21 RISE 미국은행TOP10 0013P0 20 9175 5 -70 -0.76 46060 134564 1000000 46060 -0.76 34.23 4.61 4.61 423451005 4.62 4.62 423451005
22 프럼파스트 035200 21 4340 2 390 9.87 438979 128897 9730590 438979 9.87 340.57 4.51 4.51 1918914021 4.54 4.54 1918914021
23 SOL 전고체배터리&실리콘음극재 0005D0 22 12335 2 310 2.58 69722 524742 1550000 69722 2.58 13.29 4.50 4.50 860114365 4.50 4.50 860114365
24 퍼스텍 010820 23 4070 2 440 12.12 2098686 1544254 48771938 2098686 12.12 135.90 4.30 4.30 8147943549 4.10 4.10 8147943549
25 넥스틸 092790 24 16320 2 370 2.32 1074494 28523908 26002000 1074494 2.32 3.77 4.13 4.13 17391661895 4.10 4.10 17391661895
26 인텔리안테크 189300 25 43850 2 4900 12.58 428771 778297 10733334 428771 12.58 55.09 3.99 3.99 18463490175 3.92 3.92 18463490175
27 다원넥스뷰 323350 26 7070 5 -10 -0.14 300092 2354509 8010772 300092 -0.14 12.75 3.75 3.75 2206043830 3.90 3.90 2206043830
28 셀리버리 268600 27 15 5 -8 -34.78 1309096 19390324 37183234 1309096 -34.78 6.75 3.52 3.52 19688640 3.53 3.53 19688640
29 RISE 2차전지TOP10인버스(합성) 465350 28 33950 5 -1090 -3.11 124320 442467 3625000 124320 -3.11 28.10 3.43 3.43 4234590835 3.44 3.44 4234590835
30 KCGI 미국S&P500 TOP10 483570 29 11680 5 -15 -0.13 54696 118681 1600000 54696 -0.13 46.09 3.42 3.42 638342070 3.42 3.42 638342070
31 삼양엔씨켐 482630 30 20050 2 1990 11.02 369844 154301 10830140 369844 11.02 239.69 3.41 3.41 7381222420 3.40 3.40 7381222420

31
top30/20250306/top30-atvtr-20250306-092002.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
대진첨단소재,393970,1,18850,2,9850,109.44,9632382,0,14796820,9632382,109.44,0.00,65.10,65.10,180170039250,64.60,64.60,180170039250
화성밸브,039610,2,11520,2,570,5.21,5287615,9559261,10410400,5287615,5.21,55.31,50.79,50.79,62142261965,51.82,51.82,62142261965
동양철관,008970,3,1005,2,108,12.04,40543532,25635052,157052160,40543532,12.04,158.16,25.82,25.82,41970940950,26.59,26.59,41970940950
아이씨티케이,456010,4,10980,2,450,4.27,3202227,4013740,13276856,3202227,4.27,79.78,24.12,24.12,33822776385,23.20,23.20,33822776385
하이스틸,071090,5,3940,5,-50,-1.25,4123076,17788174,20191471,4123076,-1.25,23.18,20.42,20.42,16871051337,21.21,21.21,16871051337
DSC인베스트먼트,241520,6,5500,2,800,17.02,4714088,3719050,27496125,4714088,17.02,126.76,17.14,17.14,24647180290,16.30,16.30,24647180290
RF시스템즈,474610,7,6530,2,180,2.83,1786386,6716393,12924863,1786386,2.83,26.60,13.82,13.82,11730045810,13.90,13.90,11730045810
한빛레이저,452190,8,6450,2,230,3.70,2816955,2859483,23162757,2816955,3.70,98.51,12.16,12.16,18518760370,12.40,12.40,18518760370
대주산업,003310,9,1809,2,124,7.36,4260592,3601052,35392350,4260592,7.36,118.32,12.04,12.04,7830408160,12.23,12.23,7830408160
디케이락,105740,10,8950,2,150,1.70,1036617,2282700,10168513,1036617,1.70,45.41,10.19,10.19,9708229765,10.67,10.67,9708229765
원익홀딩스,030530,11,4640,2,10,0.22,7099171,31174790,77237981,7099171,0.22,22.77,9.19,9.19,33873151670,9.45,9.45,33873151670
디모아,016670,12,4365,5,-250,-5.42,400694,443413,4941846,400694,-5.42,90.37,8.11,8.11,1937738226,8.98,8.98,1937738226
휴스틸,005010,13,6430,5,-60,-0.92,4792614,48229440,56188075,4792614,-0.92,9.94,8.53,8.53,32021322995,8.86,8.86,32021322995
SOL 미국500타겟커버드콜액티브,494210,14,10200,5,-30,-0.29,81782,105640,1000000,81782,-0.29,77.42,8.18,8.18,835140267,8.19,8.19,835140267
키움 바이오TOP10 ETN,Q760014,15,10480,5,-115,-1.09,57190,52842,700000,57190,-1.09,108.23,8.17,8.17,599882525,8.18,8.18,599882525
퍼스텍,010820,16,4145,2,515,14.19,4151178,1544254,48771938,4151178,14.19,268.81,8.51,8.51,16489539155,8.16,8.16,16489539155
유라테크,048430,17,9770,2,1360,16.17,870172,79509,11520000,870172,16.17,1094.43,7.55,7.55,8490657000,7.54,7.54,8490657000
더블유에스아이,299170,18,1918,2,142,8.00,2206428,327255,30027963,2206428,8.00,674.22,7.35,7.35,4323325730,7.51,7.51,4323325730
SOL 전고체배터리&실리콘음극재,0005D0,19,12140,2,115,0.96,106956,524742,1550000,106956,0.96,20.38,6.90,6.90,1317362755,7.00,7.00,1317362755
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,20,9495,5,-80,-0.84,66772,123430,1000000,66772,-0.84,54.10,6.68,6.68,636255131,6.70,6.70,636255131
대동스틸,048470,21,3930,5,-215,-5.19,641975,5758073,10000000,641975,-5.19,11.15,6.42,6.42,2627337204,6.69,6.69,2627337204
클로봇,466100,22,17870,5,-420,-2.30,1557979,28165940,24555148,1557979,-2.30,5.53,6.34,6.34,28395274880,6.47,6.47,28395274880
ACE 포스코그룹포커스,469170,23,5270,2,205,4.05,640837,1895614,10250000,640837,4.05,33.81,6.25,6.25,3364049258,6.23,6.23,3364049258
프럼파스트,035200,24,4190,2,240,6.08,557765,128897,9730590,557765,6.08,432.72,5.73,5.73,2423127378,5.94,5.94,2423127378
RISE 미국은행TOP10,0013P0,25,9175,5,-70,-0.76,58893,134564,1000000,58893,-0.76,43.77,5.89,5.89,541065505,5.90,5.90,541065505
넥스틸,092790,26,15940,5,-10,-0.06,1440420,28523908,26002000,1440420,-0.06,5.05,5.54,5.54,23265064765,5.61,5.61,23265064765
케이엠제약,225430,27,664,1,153,29.94,1608932,71313,27887050,1608932,29.94,2256.16,5.77,5.77,1022772447,5.52,5.52,1022772447
파인테크닉스,106240,28,1565,5,-106,-6.34,808268,12027867,16218740,808268,-6.34,6.72,4.98,4.98,1318980766,5.20,5.20,1318980766
모티브링크,463480,29,12740,5,-540,-4.07,623364,12383819,12390358,623364,-4.07,5.03,5.03,5.03,7957969635,5.04,5.04,7957969635
금양,001570,30,14970,5,-2800,-15.76,3334648,0,63967196,3334648,-15.76,0.00,5.21,5.21,47711581455,4.98,4.98,47711581455
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 18850 2 9850 109.44 9632382 0 14796820 9632382 109.44 0.00 65.10 65.10 180170039250 64.60 64.60 180170039250
3 화성밸브 039610 2 11520 2 570 5.21 5287615 9559261 10410400 5287615 5.21 55.31 50.79 50.79 62142261965 51.82 51.82 62142261965
4 동양철관 008970 3 1005 2 108 12.04 40543532 25635052 157052160 40543532 12.04 158.16 25.82 25.82 41970940950 26.59 26.59 41970940950
5 아이씨티케이 456010 4 10980 2 450 4.27 3202227 4013740 13276856 3202227 4.27 79.78 24.12 24.12 33822776385 23.20 23.20 33822776385
6 하이스틸 071090 5 3940 5 -50 -1.25 4123076 17788174 20191471 4123076 -1.25 23.18 20.42 20.42 16871051337 21.21 21.21 16871051337
7 DSC인베스트먼트 241520 6 5500 2 800 17.02 4714088 3719050 27496125 4714088 17.02 126.76 17.14 17.14 24647180290 16.30 16.30 24647180290
8 RF시스템즈 474610 7 6530 2 180 2.83 1786386 6716393 12924863 1786386 2.83 26.60 13.82 13.82 11730045810 13.90 13.90 11730045810
9 한빛레이저 452190 8 6450 2 230 3.70 2816955 2859483 23162757 2816955 3.70 98.51 12.16 12.16 18518760370 12.40 12.40 18518760370
10 대주산업 003310 9 1809 2 124 7.36 4260592 3601052 35392350 4260592 7.36 118.32 12.04 12.04 7830408160 12.23 12.23 7830408160
11 디케이락 105740 10 8950 2 150 1.70 1036617 2282700 10168513 1036617 1.70 45.41 10.19 10.19 9708229765 10.67 10.67 9708229765
12 원익홀딩스 030530 11 4640 2 10 0.22 7099171 31174790 77237981 7099171 0.22 22.77 9.19 9.19 33873151670 9.45 9.45 33873151670
13 디모아 016670 12 4365 5 -250 -5.42 400694 443413 4941846 400694 -5.42 90.37 8.11 8.11 1937738226 8.98 8.98 1937738226
14 휴스틸 005010 13 6430 5 -60 -0.92 4792614 48229440 56188075 4792614 -0.92 9.94 8.53 8.53 32021322995 8.86 8.86 32021322995
15 SOL 미국500타겟커버드콜액티브 494210 14 10200 5 -30 -0.29 81782 105640 1000000 81782 -0.29 77.42 8.18 8.18 835140267 8.19 8.19 835140267
16 키움 바이오TOP10 ETN Q760014 15 10480 5 -115 -1.09 57190 52842 700000 57190 -1.09 108.23 8.17 8.17 599882525 8.18 8.18 599882525
17 퍼스텍 010820 16 4145 2 515 14.19 4151178 1544254 48771938 4151178 14.19 268.81 8.51 8.51 16489539155 8.16 8.16 16489539155
18 유라테크 048430 17 9770 2 1360 16.17 870172 79509 11520000 870172 16.17 1094.43 7.55 7.55 8490657000 7.54 7.54 8490657000
19 더블유에스아이 299170 18 1918 2 142 8.00 2206428 327255 30027963 2206428 8.00 674.22 7.35 7.35 4323325730 7.51 7.51 4323325730
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12140 2 115 0.96 106956 524742 1550000 106956 0.96 20.38 6.90 6.90 1317362755 7.00 7.00 1317362755
21 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 20 9495 5 -80 -0.84 66772 123430 1000000 66772 -0.84 54.10 6.68 6.68 636255131 6.70 6.70 636255131
22 대동스틸 048470 21 3930 5 -215 -5.19 641975 5758073 10000000 641975 -5.19 11.15 6.42 6.42 2627337204 6.69 6.69 2627337204
23 클로봇 466100 22 17870 5 -420 -2.30 1557979 28165940 24555148 1557979 -2.30 5.53 6.34 6.34 28395274880 6.47 6.47 28395274880
24 ACE 포스코그룹포커스 469170 23 5270 2 205 4.05 640837 1895614 10250000 640837 4.05 33.81 6.25 6.25 3364049258 6.23 6.23 3364049258
25 프럼파스트 035200 24 4190 2 240 6.08 557765 128897 9730590 557765 6.08 432.72 5.73 5.73 2423127378 5.94 5.94 2423127378
26 RISE 미국은행TOP10 0013P0 25 9175 5 -70 -0.76 58893 134564 1000000 58893 -0.76 43.77 5.89 5.89 541065505 5.90 5.90 541065505
27 넥스틸 092790 26 15940 5 -10 -0.06 1440420 28523908 26002000 1440420 -0.06 5.05 5.54 5.54 23265064765 5.61 5.61 23265064765
28 케이엠제약 225430 27 664 1 153 29.94 1608932 71313 27887050 1608932 29.94 2256.16 5.77 5.77 1022772447 5.52 5.52 1022772447
29 파인테크닉스 106240 28 1565 5 -106 -6.34 808268 12027867 16218740 808268 -6.34 6.72 4.98 4.98 1318980766 5.20 5.20 1318980766
30 모티브링크 463480 29 12740 5 -540 -4.07 623364 12383819 12390358 623364 -4.07 5.03 5.03 5.03 7957969635 5.04 5.04 7957969635
31 금양 001570 30 14970 5 -2800 -15.76 3334648 0 63967196 3334648 -15.76 0.00 5.21 5.21 47711581455 4.98 4.98 47711581455

31
top30/20250306/top30-atvtr-20250306-093002.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
대진첨단소재,393970,1,17660,2,8660,96.22,11480107,0,14796820,11480107,96.22,0.00,77.58,77.58,214004593570,81.90,81.90,214004593570
화성밸브,039610,2,11600,2,650,5.94,5801431,9559261,10410400,5801431,5.94,60.69,55.73,55.73,68082354310,56.38,56.38,68082354310
RF시스템즈,474610,3,6840,2,490,7.72,4771938,6716393,12924863,4771938,7.72,71.05,36.92,36.92,32364122355,36.61,36.61,32364122355
동양철관,008970,4,999,2,102,11.37,47228501,25635052,157052160,47228501,11.37,184.23,30.07,30.07,48623563232,30.99,30.99,48623563232
아이씨티케이,456010,5,10870,2,340,3.23,4075339,4013740,13276856,4075339,3.23,101.53,30.70,30.70,43258729755,29.97,29.97,43258729755
하이스틸,071090,6,3980,5,-10,-0.25,4797095,17788174,20191471,4797095,-0.25,26.97,23.76,23.76,19510988132,24.28,24.28,19510988132
DSC인베스트먼트,241520,7,5550,2,850,18.09,6778290,3719050,27496125,6778290,18.09,182.26,24.65,24.65,36189360195,23.71,23.71,36189360195
ACE 포스코그룹포커스,469170,8,5285,2,220,4.34,1909292,1895614,10250000,1909292,4.34,100.72,18.63,18.63,10027773563,18.51,18.51,10027773563
퍼스텍,010820,9,4325,2,695,19.15,7273147,1544254,48771938,7273147,19.15,470.98,14.91,14.91,29655259353,14.06,14.06,29655259353
한빛레이저,452190,10,6380,2,160,2.57,3079652,2859483,23162757,3079652,2.57,107.70,13.30,13.30,20186667560,13.66,13.66,20186667560
대주산업,003310,11,1807,2,122,7.24,4602650,3601052,35392350,4602650,7.24,127.81,13.00,13.00,8450743386,13.21,13.21,8450743386
TS인베스트먼트,246690,12,1332,2,144,12.12,5014719,1192623,41477862,5014719,12.12,420.48,12.09,12.09,6665352959,12.06,12.06,6665352959
디케이락,105740,13,8890,2,90,1.02,1125202,2282700,10168513,1125202,1.02,49.29,11.07,11.07,10499319875,11.61,11.61,10499319875
원익홀딩스,030530,14,4615,5,-15,-0.32,7729550,31174790,77237981,7729550,-0.32,24.79,10.01,10.01,36786533348,10.32,10.32,36786533348
휴스틸,005010,15,6510,2,20,0.31,5523948,48229440,56188075,5523948,0.31,11.45,9.83,9.83,36725896145,10.04,10.04,36725896145
키움 바이오TOP10 ETN,Q760014,16,10400,5,-195,-1.84,68720,52842,700000,68720,-1.84,130.05,9.82,9.82,719850535,9.89,9.89,719850535
SOL 전고체배터리&실리콘음극재,0005D0,17,11995,5,-30,-0.25,142280,524742,1550000,142280,-0.25,27.11,9.18,9.18,1743466010,9.38,9.38,1743466010
디모아,016670,18,4385,5,-230,-4.98,419146,443413,4941846,419146,-4.98,94.53,8.48,8.48,2018499917,9.31,9.31,2018499917
RISE 미국은행TOP10,0013P0,19,9165,5,-80,-0.87,90551,134564,1000000,90551,-0.87,67.29,9.06,9.06,831426432,9.07,9.07,831426432
유라테크,048430,20,9690,2,1280,15.22,1016554,79509,11520000,1016554,15.22,1278.54,8.82,8.82,9900425900,8.87,8.87,9900425900
더블유에스아이,299170,21,1889,2,113,6.36,2521347,327255,30027963,2521347,6.36,770.45,8.40,8.40,4924102175,8.68,8.68,4924102175
SOL 미국500타겟커버드콜액티브,494210,22,10195,5,-35,-0.34,83149,105640,1000000,83149,-0.34,78.71,8.31,8.31,849072192,8.33,8.33,849072192
클로봇,466100,23,17670,5,-620,-3.39,1966643,28165940,24555148,1966643,-3.39,6.98,8.01,8.01,35635244915,8.21,8.21,35635244915
엠젠솔루션,032790,24,1145,2,215,23.12,3470035,95991,43388223,3470035,23.12,3614.96,8.00,8.00,4045231321,8.14,8.14,4045231321
대동스틸,048470,25,3915,5,-230,-5.55,735695,5758073,10000000,735695,-5.55,12.78,7.36,7.36,2993022869,7.65,7.65,2993022869
금양,001570,26,14130,5,-3640,-20.48,4602029,0,63967196,4602029,-20.48,0.00,7.19,7.19,65768170530,7.28,7.28,65768170530
한일단조,024740,27,2610,2,40,1.56,2343338,32909902,32897049,2343338,1.56,7.12,7.12,7.12,6101162624,7.11,7.11,6101162624
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,28,9500,5,-75,-0.78,66971,123430,1000000,66971,-0.78,54.26,6.70,6.70,638145696,6.72,6.72,638145696
넥스틸,092790,29,15960,2,10,0.06,1696525,28523908,26002000,1696525,0.06,5.95,6.52,6.52,27335165180,6.59,6.59,27335165180
인텔리안테크,189300,30,43250,2,4300,11.04,699304,778297,10733334,699304,11.04,89.85,6.52,6.52,30329377700,6.53,6.53,30329377700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17660 2 8660 96.22 11480107 0 14796820 11480107 96.22 0.00 77.58 77.58 214004593570 81.90 81.90 214004593570
3 화성밸브 039610 2 11600 2 650 5.94 5801431 9559261 10410400 5801431 5.94 60.69 55.73 55.73 68082354310 56.38 56.38 68082354310
4 RF시스템즈 474610 3 6840 2 490 7.72 4771938 6716393 12924863 4771938 7.72 71.05 36.92 36.92 32364122355 36.61 36.61 32364122355
5 동양철관 008970 4 999 2 102 11.37 47228501 25635052 157052160 47228501 11.37 184.23 30.07 30.07 48623563232 30.99 30.99 48623563232
6 아이씨티케이 456010 5 10870 2 340 3.23 4075339 4013740 13276856 4075339 3.23 101.53 30.70 30.70 43258729755 29.97 29.97 43258729755
7 하이스틸 071090 6 3980 5 -10 -0.25 4797095 17788174 20191471 4797095 -0.25 26.97 23.76 23.76 19510988132 24.28 24.28 19510988132
8 DSC인베스트먼트 241520 7 5550 2 850 18.09 6778290 3719050 27496125 6778290 18.09 182.26 24.65 24.65 36189360195 23.71 23.71 36189360195
9 ACE 포스코그룹포커스 469170 8 5285 2 220 4.34 1909292 1895614 10250000 1909292 4.34 100.72 18.63 18.63 10027773563 18.51 18.51 10027773563
10 퍼스텍 010820 9 4325 2 695 19.15 7273147 1544254 48771938 7273147 19.15 470.98 14.91 14.91 29655259353 14.06 14.06 29655259353
11 한빛레이저 452190 10 6380 2 160 2.57 3079652 2859483 23162757 3079652 2.57 107.70 13.30 13.30 20186667560 13.66 13.66 20186667560
12 대주산업 003310 11 1807 2 122 7.24 4602650 3601052 35392350 4602650 7.24 127.81 13.00 13.00 8450743386 13.21 13.21 8450743386
13 TS인베스트먼트 246690 12 1332 2 144 12.12 5014719 1192623 41477862 5014719 12.12 420.48 12.09 12.09 6665352959 12.06 12.06 6665352959
14 디케이락 105740 13 8890 2 90 1.02 1125202 2282700 10168513 1125202 1.02 49.29 11.07 11.07 10499319875 11.61 11.61 10499319875
15 원익홀딩스 030530 14 4615 5 -15 -0.32 7729550 31174790 77237981 7729550 -0.32 24.79 10.01 10.01 36786533348 10.32 10.32 36786533348
16 휴스틸 005010 15 6510 2 20 0.31 5523948 48229440 56188075 5523948 0.31 11.45 9.83 9.83 36725896145 10.04 10.04 36725896145
17 키움 바이오TOP10 ETN Q760014 16 10400 5 -195 -1.84 68720 52842 700000 68720 -1.84 130.05 9.82 9.82 719850535 9.89 9.89 719850535
18 SOL 전고체배터리&실리콘음극재 0005D0 17 11995 5 -30 -0.25 142280 524742 1550000 142280 -0.25 27.11 9.18 9.18 1743466010 9.38 9.38 1743466010
19 디모아 016670 18 4385 5 -230 -4.98 419146 443413 4941846 419146 -4.98 94.53 8.48 8.48 2018499917 9.31 9.31 2018499917
20 RISE 미국은행TOP10 0013P0 19 9165 5 -80 -0.87 90551 134564 1000000 90551 -0.87 67.29 9.06 9.06 831426432 9.07 9.07 831426432
21 유라테크 048430 20 9690 2 1280 15.22 1016554 79509 11520000 1016554 15.22 1278.54 8.82 8.82 9900425900 8.87 8.87 9900425900
22 더블유에스아이 299170 21 1889 2 113 6.36 2521347 327255 30027963 2521347 6.36 770.45 8.40 8.40 4924102175 8.68 8.68 4924102175
23 SOL 미국500타겟커버드콜액티브 494210 22 10195 5 -35 -0.34 83149 105640 1000000 83149 -0.34 78.71 8.31 8.31 849072192 8.33 8.33 849072192
24 클로봇 466100 23 17670 5 -620 -3.39 1966643 28165940 24555148 1966643 -3.39 6.98 8.01 8.01 35635244915 8.21 8.21 35635244915
25 엠젠솔루션 032790 24 1145 2 215 23.12 3470035 95991 43388223 3470035 23.12 3614.96 8.00 8.00 4045231321 8.14 8.14 4045231321
26 대동스틸 048470 25 3915 5 -230 -5.55 735695 5758073 10000000 735695 -5.55 12.78 7.36 7.36 2993022869 7.65 7.65 2993022869
27 금양 001570 26 14130 5 -3640 -20.48 4602029 0 63967196 4602029 -20.48 0.00 7.19 7.19 65768170530 7.28 7.28 65768170530
28 한일단조 024740 27 2610 2 40 1.56 2343338 32909902 32897049 2343338 1.56 7.12 7.12 7.12 6101162624 7.11 7.11 6101162624
29 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 28 9500 5 -75 -0.78 66971 123430 1000000 66971 -0.78 54.26 6.70 6.70 638145696 6.72 6.72 638145696
30 넥스틸 092790 29 15960 2 10 0.06 1696525 28523908 26002000 1696525 0.06 5.95 6.52 6.52 27335165180 6.59 6.59 27335165180
31 인텔리안테크 189300 30 43250 2 4300 11.04 699304 778297 10733334 699304 11.04 89.85 6.52 6.52 30329377700 6.53 6.53 30329377700

31
top30/20250306/top30-atvtr-20250306-094002.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
대진첨단소재,393970,1,17740,2,8740,97.11,12658361,0,14796820,12658361,97.11,0.00,85.55,85.55,235003346590,89.53,89.53,235003346590
화성밸브,039610,2,11710,2,760,6.94,6215199,9559261,10410400,6215199,6.94,65.02,59.70,59.70,72908479965,59.81,59.81,72908479965
RF시스템즈,474610,3,6770,2,420,6.61,6233216,6716393,12924863,6233216,6.61,92.81,48.23,48.23,42495172240,48.57,48.57,42495172240
아이씨티케이,456010,4,11580,2,1050,9.97,5981932,4013740,13276856,5981932,9.97,149.04,45.06,45.06,64847274865,42.18,42.18,64847274865
동양철관,008970,5,1033,2,136,15.16,56306726,25635052,157052160,56306726,15.16,219.65,35.85,35.85,57901413389,35.69,35.69,57901413389
DSC인베스트먼트,241520,6,5520,2,820,17.45,7796211,3719050,27496125,7796211,17.45,209.63,28.35,28.35,41800369510,27.54,27.54,41800369510
하이스틸,071090,7,4040,2,50,1.25,5402871,17788174,20191471,5402871,1.25,30.37,26.76,26.76,21951960290,26.91,26.91,21951960290
ACE 포스코그룹포커스,469170,8,5205,2,140,2.76,2423615,1895614,10250000,2423615,2.76,127.85,23.65,23.65,12723732528,23.85,23.85,12723732528
퍼스텍,010820,9,4235,2,605,16.67,10035746,1544254,48771938,10035746,16.67,649.88,20.58,20.58,41555374388,20.12,20.12,41555374388
SOL 전고체배터리&실리콘음극재,0005D0,10,11890,5,-135,-1.12,223802,524742,1550000,223802,-1.12,42.65,14.44,14.44,2715685527,14.74,14.74,2715685527
한빛레이저,452190,11,6360,2,140,2.25,3254669,2859483,23162757,3254669,2.25,113.82,14.05,14.05,21293335615,14.45,14.45,21293335615
TS인베스트먼트,246690,12,1310,2,122,10.27,5762437,1192623,41477862,5762437,10.27,483.17,13.89,13.89,7649124271,14.08,14.08,7649124271
대주산업,003310,13,1800,2,115,6.82,4775038,3601052,35392350,4775038,6.82,132.60,13.49,13.49,8761222418,13.75,13.75,8761222418
디케이락,105740,14,9000,2,200,2.27,1178135,2282700,10168513,1178135,2.27,51.61,11.59,11.59,10971716220,11.99,11.99,10971716220
원익홀딩스,030530,15,4565,5,-65,-1.40,8226422,31174790,77237981,8226422,-1.40,26.39,10.65,10.65,39059929529,11.08,11.08,39059929529
키움 바이오TOP10 ETN,Q760014,16,10395,5,-200,-1.89,76426,52842,700000,76426,-1.89,144.63,10.92,10.92,799896610,10.99,10.99,799896610
휴스틸,005010,17,6620,2,130,2.00,6148682,48229440,56188075,6148682,2.00,12.75,10.94,10.94,40829259650,10.98,10.98,40829259650
유라테크,048430,18,9400,2,990,11.77,1130044,79509,11520000,1130044,11.77,1421.28,9.81,9.81,10993068295,10.15,10.15,10993068295
오리엔트정공,065500,19,7410,2,460,6.62,3236264,2990901,31742912,3236264,6.62,108.20,10.20,10.20,23813280830,10.12,10.12,23813280830
더블유에스아이,299170,20,1851,2,75,4.22,2798938,327255,30027963,2798938,4.22,855.28,9.32,9.32,5443038318,9.79,9.79,5443038318
디모아,016670,21,4380,5,-235,-5.09,429362,443413,4941846,429362,-5.09,96.83,8.69,8.69,2063166685,9.53,9.53,2063166685
엠젠솔루션,032790,22,1164,2,234,25.16,4021676,95991,43388223,4021676,25.16,4189.64,9.27,9.27,4684490120,9.28,9.28,4684490120
RISE 미국은행TOP10,0013P0,23,9170,5,-75,-0.81,91972,134564,1000000,91972,-0.81,68.35,9.20,9.20,844453059,9.21,9.21,844453059
클로봇,466100,24,17670,5,-620,-3.39,2155618,28165940,24555148,2155618,-3.39,7.65,8.78,8.78,38975580000,8.98,8.98,38975580000
한일단조,024740,25,2590,2,20,0.78,2798212,32909902,32897049,2798212,0.78,8.50,8.51,8.51,7279100778,8.54,8.54,7279100778
SOL 미국500타겟커버드콜액티브,494210,26,10195,5,-35,-0.34,83276,105640,1000000,83276,-0.34,78.83,8.33,8.33,850367182,8.34,8.34,850367182
금양,001570,27,13940,5,-3830,-21.55,5139370,0,63967196,5139370,-21.55,0.00,8.03,8.03,73269445200,8.22,8.22,73269445200
대동스틸,048470,28,3955,5,-190,-4.58,772937,5758073,10000000,772937,-4.58,13.42,7.73,7.73,3139552884,7.94,7.94,3139552884
모티브링크,463480,29,12460,5,-820,-6.17,911393,12383819,12390358,911393,-6.17,7.36,7.36,7.36,11591863800,7.51,7.51,11591863800
셀리버리,268600,30,20,5,-3,-13.04,3046766,19390324,37183234,3046766,-13.04,15.71,8.19,8.19,54442040,7.32,7.32,54442040
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17740 2 8740 97.11 12658361 0 14796820 12658361 97.11 0.00 85.55 85.55 235003346590 89.53 89.53 235003346590
3 화성밸브 039610 2 11710 2 760 6.94 6215199 9559261 10410400 6215199 6.94 65.02 59.70 59.70 72908479965 59.81 59.81 72908479965
4 RF시스템즈 474610 3 6770 2 420 6.61 6233216 6716393 12924863 6233216 6.61 92.81 48.23 48.23 42495172240 48.57 48.57 42495172240
5 아이씨티케이 456010 4 11580 2 1050 9.97 5981932 4013740 13276856 5981932 9.97 149.04 45.06 45.06 64847274865 42.18 42.18 64847274865
6 동양철관 008970 5 1033 2 136 15.16 56306726 25635052 157052160 56306726 15.16 219.65 35.85 35.85 57901413389 35.69 35.69 57901413389
7 DSC인베스트먼트 241520 6 5520 2 820 17.45 7796211 3719050 27496125 7796211 17.45 209.63 28.35 28.35 41800369510 27.54 27.54 41800369510
8 하이스틸 071090 7 4040 2 50 1.25 5402871 17788174 20191471 5402871 1.25 30.37 26.76 26.76 21951960290 26.91 26.91 21951960290
9 ACE 포스코그룹포커스 469170 8 5205 2 140 2.76 2423615 1895614 10250000 2423615 2.76 127.85 23.65 23.65 12723732528 23.85 23.85 12723732528
10 퍼스텍 010820 9 4235 2 605 16.67 10035746 1544254 48771938 10035746 16.67 649.88 20.58 20.58 41555374388 20.12 20.12 41555374388
11 SOL 전고체배터리&실리콘음극재 0005D0 10 11890 5 -135 -1.12 223802 524742 1550000 223802 -1.12 42.65 14.44 14.44 2715685527 14.74 14.74 2715685527
12 한빛레이저 452190 11 6360 2 140 2.25 3254669 2859483 23162757 3254669 2.25 113.82 14.05 14.05 21293335615 14.45 14.45 21293335615
13 TS인베스트먼트 246690 12 1310 2 122 10.27 5762437 1192623 41477862 5762437 10.27 483.17 13.89 13.89 7649124271 14.08 14.08 7649124271
14 대주산업 003310 13 1800 2 115 6.82 4775038 3601052 35392350 4775038 6.82 132.60 13.49 13.49 8761222418 13.75 13.75 8761222418
15 디케이락 105740 14 9000 2 200 2.27 1178135 2282700 10168513 1178135 2.27 51.61 11.59 11.59 10971716220 11.99 11.99 10971716220
16 원익홀딩스 030530 15 4565 5 -65 -1.40 8226422 31174790 77237981 8226422 -1.40 26.39 10.65 10.65 39059929529 11.08 11.08 39059929529
17 키움 바이오TOP10 ETN Q760014 16 10395 5 -200 -1.89 76426 52842 700000 76426 -1.89 144.63 10.92 10.92 799896610 10.99 10.99 799896610
18 휴스틸 005010 17 6620 2 130 2.00 6148682 48229440 56188075 6148682 2.00 12.75 10.94 10.94 40829259650 10.98 10.98 40829259650
19 유라테크 048430 18 9400 2 990 11.77 1130044 79509 11520000 1130044 11.77 1421.28 9.81 9.81 10993068295 10.15 10.15 10993068295
20 오리엔트정공 065500 19 7410 2 460 6.62 3236264 2990901 31742912 3236264 6.62 108.20 10.20 10.20 23813280830 10.12 10.12 23813280830
21 더블유에스아이 299170 20 1851 2 75 4.22 2798938 327255 30027963 2798938 4.22 855.28 9.32 9.32 5443038318 9.79 9.79 5443038318
22 디모아 016670 21 4380 5 -235 -5.09 429362 443413 4941846 429362 -5.09 96.83 8.69 8.69 2063166685 9.53 9.53 2063166685
23 엠젠솔루션 032790 22 1164 2 234 25.16 4021676 95991 43388223 4021676 25.16 4189.64 9.27 9.27 4684490120 9.28 9.28 4684490120
24 RISE 미국은행TOP10 0013P0 23 9170 5 -75 -0.81 91972 134564 1000000 91972 -0.81 68.35 9.20 9.20 844453059 9.21 9.21 844453059
25 클로봇 466100 24 17670 5 -620 -3.39 2155618 28165940 24555148 2155618 -3.39 7.65 8.78 8.78 38975580000 8.98 8.98 38975580000
26 한일단조 024740 25 2590 2 20 0.78 2798212 32909902 32897049 2798212 0.78 8.50 8.51 8.51 7279100778 8.54 8.54 7279100778
27 SOL 미국500타겟커버드콜액티브 494210 26 10195 5 -35 -0.34 83276 105640 1000000 83276 -0.34 78.83 8.33 8.33 850367182 8.34 8.34 850367182
28 금양 001570 27 13940 5 -3830 -21.55 5139370 0 63967196 5139370 -21.55 0.00 8.03 8.03 73269445200 8.22 8.22 73269445200
29 대동스틸 048470 28 3955 5 -190 -4.58 772937 5758073 10000000 772937 -4.58 13.42 7.73 7.73 3139552884 7.94 7.94 3139552884
30 모티브링크 463480 29 12460 5 -820 -6.17 911393 12383819 12390358 911393 -6.17 7.36 7.36 7.36 11591863800 7.51 7.51 11591863800
31 셀리버리 268600 30 20 5 -3 -13.04 3046766 19390324 37183234 3046766 -13.04 15.71 8.19 8.19 54442040 7.32 7.32 54442040

31
top30/20250306/top30-atvtr-20250306-095002.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
대진첨단소재,393970,1,16300,2,7300,81.11,14817569,0,14796820,14817569,81.11,0.00,100.14,100.14,270547609125,112.17,112.17,270547609125
화성밸브,039610,2,11620,2,670,6.12,6695685,9559261,10410400,6695685,6.12,70.04,64.32,64.32,78514030105,64.90,64.90,78514030105
RF시스템즈,474610,3,6560,2,210,3.31,7197144,6716393,12924863,7197144,3.31,107.16,55.68,55.68,48849207215,57.61,57.61,48849207215
아이씨티케이,456010,4,12460,2,1930,18.33,8406201,4013740,13276856,8406201,18.33,209.44,63.31,63.31,94037722135,56.84,56.84,94037722135
동양철관,008970,5,1013,2,116,12.93,63579522,25635052,157052160,63579522,12.93,248.02,40.48,40.48,65337680339,41.07,41.07,65337680339
DSC인베스트먼트,241520,6,5720,2,1020,21.70,9870067,3719050,27496125,9870067,21.70,265.39,35.90,35.90,53651183750,34.11,34.11,53651183750
하이스틸,071090,7,3990,3,0,0.00,5769306,17788174,20191471,5769306,0.00,32.43,28.57,28.57,23421090463,29.07,29.07,23421090463
ACE 포스코그룹포커스,469170,8,5195,2,130,2.57,2618745,1895614,10250000,2618745,2.57,138.15,25.55,25.55,13738118653,25.80,25.80,13738118653
퍼스텍,010820,9,4175,2,545,15.01,11451846,1544254,48771938,11451846,15.01,741.58,23.48,23.48,47534943597,23.34,23.34,47534943597
TS인베스트먼트,246690,10,1363,2,175,14.73,8012418,1192623,41477862,8012418,14.73,671.83,19.32,19.32,10714130519,18.95,18.95,10714130519
SOL 전고체배터리&실리콘음극재,0005D0,11,11820,5,-205,-1.70,258533,524742,1550000,258533,-1.70,49.27,16.68,16.68,3127405803,17.07,17.07,3127405803
한빛레이저,452190,12,6300,2,80,1.29,3392560,2859483,23162757,3392560,1.29,118.64,14.65,14.65,22170962840,15.19,15.19,22170962840
대주산업,003310,13,1789,2,104,6.17,4955744,3601052,35392350,4955744,6.17,137.62,14.00,14.00,9086912555,14.35,14.35,9086912555
디케이락,105740,14,8930,2,130,1.48,1241579,2282700,10168513,1241579,1.48,54.39,12.21,12.21,11542022865,12.71,12.71,11542022865
휴스틸,005010,15,6590,2,100,1.54,6507388,48229440,56188075,6507388,1.54,13.49,11.58,11.58,43195583205,11.67,11.67,43195583205
원익홀딩스,030530,16,4520,5,-110,-2.38,8580360,31174790,77237981,8580360,-2.38,27.52,11.11,11.11,40668121272,11.65,11.65,40668121272
오리엔트정공,065500,17,7440,2,490,7.05,3677986,2990901,31742912,3677986,7.05,122.97,11.59,11.59,27101873655,11.48,11.48,27101873655
키움 바이오TOP10 ETN,Q760014,18,10395,5,-200,-1.89,76426,52842,700000,76426,-1.89,144.63,10.92,10.92,799896610,10.99,10.99,799896610
엑스페릭스,317770,19,4055,2,395,10.79,2722589,1263051,24152670,2722589,10.79,215.56,11.27,11.27,10763901309,10.99,10.99,10763901309
유라테크,048430,20,9410,2,1000,11.89,1189814,79509,11520000,1189814,11.89,1496.45,10.33,10.33,11557516215,10.66,10.66,11557516215
엠젠솔루션,032790,21,1184,2,254,27.31,4666593,95991,43388223,4666593,27.31,4861.49,10.76,10.76,5454226006,10.62,10.62,5454226006
디모아,016670,22,4295,5,-320,-6.93,455125,443413,4941846,455125,-6.93,102.64,9.21,9.21,2173811164,10.24,10.24,2173811164
더블유에스아이,299170,23,1880,2,104,5.86,2927040,327255,30027963,2927040,5.86,894.42,9.75,9.75,5681432217,10.06,10.06,5681432217
클로봇,466100,24,17510,5,-780,-4.26,2364977,28165940,24555148,2364977,-4.26,8.40,9.63,9.63,42659932735,9.92,9.92,42659932735
PLUS 일본엔화초단기국채(합성),489000,25,10355,5,-80,-0.77,98211,90944,1000000,98211,-0.77,107.99,9.82,9.82,1018207010,9.83,9.83,1018207010
한일단조,024740,26,2620,2,50,1.95,3177947,32909902,32897049,3177947,1.95,9.66,9.66,9.66,8271408396,9.60,9.60,8271408396
RISE 미국은행TOP10,0013P0,27,9170,5,-75,-0.81,92663,134564,1000000,92663,-0.81,68.86,9.27,9.27,850789526,9.28,9.28,850789526
금양,001570,28,13660,5,-4110,-23.13,5600037,0,63967196,5600037,-23.13,0.00,8.75,8.75,79626763260,9.11,9.11,79626763260
모티브링크,463480,29,12310,5,-970,-7.30,1040694,12383819,12390358,1040694,-7.30,8.40,8.40,8.40,13185334600,8.64,8.64,13185334600
대동스틸,048470,30,3860,5,-285,-6.88,823120,5758073,10000000,823120,-6.88,14.30,8.23,8.23,3335332588,8.64,8.64,3335332588
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 16300 2 7300 81.11 14817569 0 14796820 14817569 81.11 0.00 100.14 100.14 270547609125 112.17 112.17 270547609125
3 화성밸브 039610 2 11620 2 670 6.12 6695685 9559261 10410400 6695685 6.12 70.04 64.32 64.32 78514030105 64.90 64.90 78514030105
4 RF시스템즈 474610 3 6560 2 210 3.31 7197144 6716393 12924863 7197144 3.31 107.16 55.68 55.68 48849207215 57.61 57.61 48849207215
5 아이씨티케이 456010 4 12460 2 1930 18.33 8406201 4013740 13276856 8406201 18.33 209.44 63.31 63.31 94037722135 56.84 56.84 94037722135
6 동양철관 008970 5 1013 2 116 12.93 63579522 25635052 157052160 63579522 12.93 248.02 40.48 40.48 65337680339 41.07 41.07 65337680339
7 DSC인베스트먼트 241520 6 5720 2 1020 21.70 9870067 3719050 27496125 9870067 21.70 265.39 35.90 35.90 53651183750 34.11 34.11 53651183750
8 하이스틸 071090 7 3990 3 0 0.00 5769306 17788174 20191471 5769306 0.00 32.43 28.57 28.57 23421090463 29.07 29.07 23421090463
9 ACE 포스코그룹포커스 469170 8 5195 2 130 2.57 2618745 1895614 10250000 2618745 2.57 138.15 25.55 25.55 13738118653 25.80 25.80 13738118653
10 퍼스텍 010820 9 4175 2 545 15.01 11451846 1544254 48771938 11451846 15.01 741.58 23.48 23.48 47534943597 23.34 23.34 47534943597
11 TS인베스트먼트 246690 10 1363 2 175 14.73 8012418 1192623 41477862 8012418 14.73 671.83 19.32 19.32 10714130519 18.95 18.95 10714130519
12 SOL 전고체배터리&실리콘음극재 0005D0 11 11820 5 -205 -1.70 258533 524742 1550000 258533 -1.70 49.27 16.68 16.68 3127405803 17.07 17.07 3127405803
13 한빛레이저 452190 12 6300 2 80 1.29 3392560 2859483 23162757 3392560 1.29 118.64 14.65 14.65 22170962840 15.19 15.19 22170962840
14 대주산업 003310 13 1789 2 104 6.17 4955744 3601052 35392350 4955744 6.17 137.62 14.00 14.00 9086912555 14.35 14.35 9086912555
15 디케이락 105740 14 8930 2 130 1.48 1241579 2282700 10168513 1241579 1.48 54.39 12.21 12.21 11542022865 12.71 12.71 11542022865
16 휴스틸 005010 15 6590 2 100 1.54 6507388 48229440 56188075 6507388 1.54 13.49 11.58 11.58 43195583205 11.67 11.67 43195583205
17 원익홀딩스 030530 16 4520 5 -110 -2.38 8580360 31174790 77237981 8580360 -2.38 27.52 11.11 11.11 40668121272 11.65 11.65 40668121272
18 오리엔트정공 065500 17 7440 2 490 7.05 3677986 2990901 31742912 3677986 7.05 122.97 11.59 11.59 27101873655 11.48 11.48 27101873655
19 키움 바이오TOP10 ETN Q760014 18 10395 5 -200 -1.89 76426 52842 700000 76426 -1.89 144.63 10.92 10.92 799896610 10.99 10.99 799896610
20 엑스페릭스 317770 19 4055 2 395 10.79 2722589 1263051 24152670 2722589 10.79 215.56 11.27 11.27 10763901309 10.99 10.99 10763901309
21 유라테크 048430 20 9410 2 1000 11.89 1189814 79509 11520000 1189814 11.89 1496.45 10.33 10.33 11557516215 10.66 10.66 11557516215
22 엠젠솔루션 032790 21 1184 2 254 27.31 4666593 95991 43388223 4666593 27.31 4861.49 10.76 10.76 5454226006 10.62 10.62 5454226006
23 디모아 016670 22 4295 5 -320 -6.93 455125 443413 4941846 455125 -6.93 102.64 9.21 9.21 2173811164 10.24 10.24 2173811164
24 더블유에스아이 299170 23 1880 2 104 5.86 2927040 327255 30027963 2927040 5.86 894.42 9.75 9.75 5681432217 10.06 10.06 5681432217
25 클로봇 466100 24 17510 5 -780 -4.26 2364977 28165940 24555148 2364977 -4.26 8.40 9.63 9.63 42659932735 9.92 9.92 42659932735
26 PLUS 일본엔화초단기국채(합성) 489000 25 10355 5 -80 -0.77 98211 90944 1000000 98211 -0.77 107.99 9.82 9.82 1018207010 9.83 9.83 1018207010
27 한일단조 024740 26 2620 2 50 1.95 3177947 32909902 32897049 3177947 1.95 9.66 9.66 9.66 8271408396 9.60 9.60 8271408396
28 RISE 미국은행TOP10 0013P0 27 9170 5 -75 -0.81 92663 134564 1000000 92663 -0.81 68.86 9.27 9.27 850789526 9.28 9.28 850789526
29 금양 001570 28 13660 5 -4110 -23.13 5600037 0 63967196 5600037 -23.13 0.00 8.75 8.75 79626763260 9.11 9.11 79626763260
30 모티브링크 463480 29 12310 5 -970 -7.30 1040694 12383819 12390358 1040694 -7.30 8.40 8.40 8.40 13185334600 8.64 8.64 13185334600
31 대동스틸 048470 30 3860 5 -285 -6.88 823120 5758073 10000000 823120 -6.88 14.30 8.23 8.23 3335332588 8.64 8.64 3335332588

31
top30/20250306/top30-atvtr-20250306-100002.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
대진첨단소재,393970,1,16710,2,7710,85.67,16189458,0,14796820,16189458,85.67,0.00,109.41,109.41,293373440760,118.65,118.65,293373440760
아이씨티케이,456010,2,12550,2,2020,19.18,10369272,4013740,13276856,10369272,19.18,258.34,78.10,78.10,118495286985,71.12,71.12,118495286985
화성밸브,039610,3,11780,2,830,7.58,7179542,9559261,10410400,7179542,7.58,75.11,68.97,68.97,84201020035,68.66,68.66,84201020035
RF시스템즈,474610,4,6620,2,270,4.25,7570155,6716393,12924863,7570155,4.25,112.71,58.57,58.57,51306299685,59.96,59.96,51306299685
동양철관,008970,5,1016,2,119,13.27,67078711,25635052,157052160,67078711,13.27,261.67,42.71,42.71,68884921157,43.17,43.17,68884921157
DSC인베스트먼트,241520,6,5580,2,880,18.72,10693746,3719050,27496125,10693746,18.72,287.54,38.89,38.89,58327619305,38.02,38.02,58327619305
ACE 포스코그룹포커스,469170,7,5185,2,120,2.37,3102127,1895614,10250000,3102127,2.37,163.65,30.26,30.26,16249596482,30.58,30.58,16249596482
하이스틸,071090,8,4010,2,20,0.50,5897364,17788174,20191471,5897364,0.50,33.15,29.21,29.21,23933675935,29.56,29.56,23933675935
퍼스텍,010820,9,4205,2,575,15.84,12301447,1544254,48771938,12301447,15.84,796.59,25.22,25.22,51111659379,24.92,24.92,51111659379
TS인베스트먼트,246690,10,1325,2,137,11.53,8948564,1192623,41477862,8948564,11.53,750.33,21.57,21.57,11974579878,21.79,21.79,11974579878
SOL 전고체배터리&실리콘음극재,0005D0,11,11830,5,-195,-1.62,268486,524742,1550000,268486,-1.62,51.17,17.32,17.32,3245304618,17.70,17.70,3245304618
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9415,2,40,0.43,96854,171669,600000,96854,0.43,56.42,16.14,16.14,915057264,16.20,16.20,915057264
한빛레이저,452190,13,6360,2,140,2.25,3476907,2859483,23162757,3476907,2.25,121.59,15.01,15.01,22703347015,15.41,15.41,22703347015
대주산업,003310,14,1775,2,90,5.34,5161972,3601052,35392350,5161972,5.34,143.35,14.58,14.58,9454400427,15.05,15.05,9454400427
한일단조,024740,15,2605,2,35,1.36,4785302,32909902,32897049,4785302,1.36,14.54,14.55,14.55,12505459921,14.59,14.59,12505459921
대성하이텍,129920,16,4515,2,155,3.56,1945893,7185369,13715053,1945893,3.56,27.08,14.19,14.19,8874072537,14.33,14.33,8874072537
엑스페릭스,317770,17,3970,2,310,8.47,3296557,1263051,24152670,3296557,8.47,261.00,13.65,13.65,13070931386,13.63,13.63,13070931386
오리엔트정공,065500,18,7230,2,280,4.03,4115617,2990901,31742912,4115617,4.03,137.60,12.97,12.97,30279428695,13.19,13.19,30279428695
디케이락,105740,19,9150,2,350,3.98,1310109,2282700,10168513,1310109,3.98,57.39,12.88,12.88,12160832460,13.07,13.07,12160832460
PLUS 일본엔화초단기국채(합성),489000,20,10370,5,-65,-0.62,128711,90944,1000000,128711,-0.62,141.53,12.87,12.87,1334585445,12.87,12.87,1334585445
소니드,060230,21,532,5,-208,-28.11,6248213,657612,53860062,6248213,-28.11,950.14,11.60,11.60,3502686991,12.22,12.22,3502686991
휴스틸,005010,22,6640,2,150,2.31,6756192,48229440,56188075,6756192,2.31,14.01,12.02,12.02,44841094440,12.02,12.02,44841094440
원익홀딩스,030530,23,4535,5,-95,-2.05,8757561,31174790,77237981,8757561,-2.05,28.09,11.34,11.34,41472094928,11.84,11.84,41472094928
엠젠솔루션,032790,24,1183,2,253,27.20,4887437,95991,43388223,4887437,27.20,5091.56,11.26,11.26,5716577889,11.14,11.14,5716577889
키움 바이오TOP10 ETN,Q760014,25,10395,5,-200,-1.89,76426,52842,700000,76426,-1.89,144.63,10.92,10.92,799896610,10.99,10.99,799896610
유라테크,048430,26,9570,2,1160,13.79,1230487,79509,11520000,1230487,13.79,1547.61,10.68,10.68,11945589895,10.84,10.84,11945589895
클로봇,466100,27,17720,5,-570,-3.12,2514414,28165940,24555148,2514414,-3.12,8.93,10.24,10.24,45303021255,10.41,10.41,45303021255
더블유에스아이,299170,28,1868,2,92,5.18,2988581,327255,30027963,2988581,5.18,913.23,9.95,9.95,5796825020,10.33,10.33,5796825020
디모아,016670,29,4360,5,-255,-5.53,463494,443413,4941846,463494,-5.53,104.53,9.38,9.38,2210236445,10.26,10.26,2210236445
금양,001570,30,13520,5,-4250,-23.92,5993554,0,63967196,5993554,-23.92,0.00,9.37,9.37,85051926155,9.83,9.83,85051926155
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 16710 2 7710 85.67 16189458 0 14796820 16189458 85.67 0.00 109.41 109.41 293373440760 118.65 118.65 293373440760
3 아이씨티케이 456010 2 12550 2 2020 19.18 10369272 4013740 13276856 10369272 19.18 258.34 78.10 78.10 118495286985 71.12 71.12 118495286985
4 화성밸브 039610 3 11780 2 830 7.58 7179542 9559261 10410400 7179542 7.58 75.11 68.97 68.97 84201020035 68.66 68.66 84201020035
5 RF시스템즈 474610 4 6620 2 270 4.25 7570155 6716393 12924863 7570155 4.25 112.71 58.57 58.57 51306299685 59.96 59.96 51306299685
6 동양철관 008970 5 1016 2 119 13.27 67078711 25635052 157052160 67078711 13.27 261.67 42.71 42.71 68884921157 43.17 43.17 68884921157
7 DSC인베스트먼트 241520 6 5580 2 880 18.72 10693746 3719050 27496125 10693746 18.72 287.54 38.89 38.89 58327619305 38.02 38.02 58327619305
8 ACE 포스코그룹포커스 469170 7 5185 2 120 2.37 3102127 1895614 10250000 3102127 2.37 163.65 30.26 30.26 16249596482 30.58 30.58 16249596482
9 하이스틸 071090 8 4010 2 20 0.50 5897364 17788174 20191471 5897364 0.50 33.15 29.21 29.21 23933675935 29.56 29.56 23933675935
10 퍼스텍 010820 9 4205 2 575 15.84 12301447 1544254 48771938 12301447 15.84 796.59 25.22 25.22 51111659379 24.92 24.92 51111659379
11 TS인베스트먼트 246690 10 1325 2 137 11.53 8948564 1192623 41477862 8948564 11.53 750.33 21.57 21.57 11974579878 21.79 21.79 11974579878
12 SOL 전고체배터리&실리콘음극재 0005D0 11 11830 5 -195 -1.62 268486 524742 1550000 268486 -1.62 51.17 17.32 17.32 3245304618 17.70 17.70 3245304618
13 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 12 9415 2 40 0.43 96854 171669 600000 96854 0.43 56.42 16.14 16.14 915057264 16.20 16.20 915057264
14 한빛레이저 452190 13 6360 2 140 2.25 3476907 2859483 23162757 3476907 2.25 121.59 15.01 15.01 22703347015 15.41 15.41 22703347015
15 대주산업 003310 14 1775 2 90 5.34 5161972 3601052 35392350 5161972 5.34 143.35 14.58 14.58 9454400427 15.05 15.05 9454400427
16 한일단조 024740 15 2605 2 35 1.36 4785302 32909902 32897049 4785302 1.36 14.54 14.55 14.55 12505459921 14.59 14.59 12505459921
17 대성하이텍 129920 16 4515 2 155 3.56 1945893 7185369 13715053 1945893 3.56 27.08 14.19 14.19 8874072537 14.33 14.33 8874072537
18 엑스페릭스 317770 17 3970 2 310 8.47 3296557 1263051 24152670 3296557 8.47 261.00 13.65 13.65 13070931386 13.63 13.63 13070931386
19 오리엔트정공 065500 18 7230 2 280 4.03 4115617 2990901 31742912 4115617 4.03 137.60 12.97 12.97 30279428695 13.19 13.19 30279428695
20 디케이락 105740 19 9150 2 350 3.98 1310109 2282700 10168513 1310109 3.98 57.39 12.88 12.88 12160832460 13.07 13.07 12160832460
21 PLUS 일본엔화초단기국채(합성) 489000 20 10370 5 -65 -0.62 128711 90944 1000000 128711 -0.62 141.53 12.87 12.87 1334585445 12.87 12.87 1334585445
22 소니드 060230 21 532 5 -208 -28.11 6248213 657612 53860062 6248213 -28.11 950.14 11.60 11.60 3502686991 12.22 12.22 3502686991
23 휴스틸 005010 22 6640 2 150 2.31 6756192 48229440 56188075 6756192 2.31 14.01 12.02 12.02 44841094440 12.02 12.02 44841094440
24 원익홀딩스 030530 23 4535 5 -95 -2.05 8757561 31174790 77237981 8757561 -2.05 28.09 11.34 11.34 41472094928 11.84 11.84 41472094928
25 엠젠솔루션 032790 24 1183 2 253 27.20 4887437 95991 43388223 4887437 27.20 5091.56 11.26 11.26 5716577889 11.14 11.14 5716577889
26 키움 바이오TOP10 ETN Q760014 25 10395 5 -200 -1.89 76426 52842 700000 76426 -1.89 144.63 10.92 10.92 799896610 10.99 10.99 799896610
27 유라테크 048430 26 9570 2 1160 13.79 1230487 79509 11520000 1230487 13.79 1547.61 10.68 10.68 11945589895 10.84 10.84 11945589895
28 클로봇 466100 27 17720 5 -570 -3.12 2514414 28165940 24555148 2514414 -3.12 8.93 10.24 10.24 45303021255 10.41 10.41 45303021255
29 더블유에스아이 299170 28 1868 2 92 5.18 2988581 327255 30027963 2988581 5.18 913.23 9.95 9.95 5796825020 10.33 10.33 5796825020
30 디모아 016670 29 4360 5 -255 -5.53 463494 443413 4941846 463494 -5.53 104.53 9.38 9.38 2210236445 10.26 10.26 2210236445
31 금양 001570 30 13520 5 -4250 -23.92 5993554 0 63967196 5993554 -23.92 0.00 9.37 9.37 85051926155 9.83 9.83 85051926155

31
top30/20250306/top30-atvtr-20250306-101002.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
대진첨단소재,393970,1,17730,2,8730,97.00,17706725,0,14796820,17706725,97.00,0.00,119.67,119.67,319730783275,121.87,121.87,319730783275
아이씨티케이,456010,2,12100,2,1570,14.91,11795052,4013740,13276856,11795052,14.91,293.87,88.84,88.84,136125936875,84.73,84.73,136125936875
화성밸브,039610,3,11650,2,700,6.39,7528857,9559261,10410400,7528857,6.39,78.76,72.32,72.32,88300518275,72.81,72.81,88300518275
RF시스템즈,474610,4,6530,2,180,2.83,7746274,6716393,12924863,7746274,2.83,115.33,59.93,59.93,52459550145,62.16,62.16,52459550145
동양철관,008970,5,1017,2,120,13.38,74969586,25635052,157052160,74969586,13.38,292.45,47.74,47.74,77025475177,48.22,48.22,77025475177
DSC인베스트먼트,241520,6,5530,2,830,17.66,11346305,3719050,27496125,11346305,17.66,305.09,41.27,41.27,61989066185,40.77,40.77,61989066185
ACE 포스코그룹포커스,469170,7,5220,2,155,3.06,3302115,1895614,10250000,3302115,3.06,174.20,32.22,32.22,17288744472,32.31,32.31,17288744472
하이스틸,071090,8,4015,2,25,0.63,6090406,17788174,20191471,6090406,0.63,34.24,30.16,30.16,24712043025,30.48,30.48,24712043025
퍼스텍,010820,9,4110,2,480,13.22,13199914,1544254,48771938,13199914,13.22,854.78,27.06,27.06,54844755040,27.36,27.36,54844755040
TS인베스트먼트,246690,10,1307,2,119,10.02,9426429,1192623,41477862,9426429,10.02,790.39,22.73,22.73,12608012389,23.26,23.26,12608012389
SOL 전고체배터리&실리콘음극재,0005D0,11,11930,5,-95,-0.79,298010,524742,1550000,298010,-0.79,56.79,19.23,19.23,3596545558,19.45,19.45,3596545558
소니드,060230,12,534,5,-206,-27.84,8740811,657612,53860062,8740811,-27.84,1329.17,16.23,16.23,4798107053,16.68,16.68,4798107053
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9460,2,85,0.91,96855,171669,600000,96855,0.91,56.42,16.14,16.14,915066724,16.12,16.12,915066724
대성하이텍,129920,14,4385,2,25,0.57,2115621,7185369,13715053,2115621,0.57,29.44,15.43,15.43,9621044724,16.00,16.00,9621044724
한빛레이저,452190,15,6320,2,100,1.61,3530197,2859483,23162757,3530197,1.61,123.46,15.24,15.24,23039589290,15.74,15.74,23039589290
한일단조,024740,16,2620,2,50,1.95,5152914,32909902,32897049,5152914,1.95,15.66,15.66,15.66,13467171604,15.62,15.62,13467171604
엑스페릭스,317770,17,3870,2,210,5.74,3622166,1263051,24152670,3622166,5.74,286.78,15.00,15.00,14340259664,15.34,15.34,14340259664
대주산업,003310,18,1777,2,92,5.46,5246637,3601052,35392350,5246637,5.46,145.70,14.82,14.82,9605472795,15.27,15.27,9605472795
휴스틸,005010,19,6705,2,215,3.31,8049647,48229440,56188075,8049647,3.31,16.69,14.33,14.33,53564498565,14.22,14.22,53564498565
오리엔트정공,065500,20,7190,2,240,3.45,4330606,2990901,31742912,4330606,3.45,144.79,13.64,13.64,31821332125,13.94,13.94,31821332125
디케이락,105740,21,8990,2,190,2.16,1366481,2282700,10168513,1366481,2.16,59.86,13.44,13.44,12673540140,13.86,13.86,12673540140
PLUS 일본엔화초단기국채(합성),489000,22,10365,5,-70,-0.67,129487,90944,1000000,129487,-0.67,142.38,12.95,12.95,1342631035,12.95,12.95,1342631035
원익홀딩스,030530,23,4570,5,-60,-1.30,8832172,31174790,77237981,8832172,-1.30,28.33,11.44,11.44,41811400739,11.85,11.85,41811400739
엠젠솔루션,032790,24,1171,2,241,25.91,5103992,95991,43388223,5103992,25.91,5317.16,11.76,11.76,5969482140,11.75,11.75,5969482140
아센디오,012170,25,2470,2,470,23.50,1266111,0,10356948,1266111,23.50,0.00,12.22,12.22,2942714394,11.50,11.50,2942714394
유라테크,048430,26,9570,2,1160,13.79,1254707,79509,11520000,1254707,13.79,1578.07,10.89,10.89,12177303095,11.05,11.05,12177303095
금양,001570,27,13250,5,-4520,-25.44,6630264,0,63967196,6630264,-25.44,0.00,10.37,10.37,93576899775,11.04,11.04,93576899775
키움 바이오TOP10 ETN,Q760014,28,10395,5,-200,-1.89,76426,52842,700000,76426,-1.89,144.63,10.92,10.92,799896610,10.99,10.99,799896610
셀리버리,268600,29,25,2,2,8.70,4885961,19390324,37183234,4885961,8.70,25.20,13.14,13.14,100421915,10.80,10.80,100421915
클로봇,466100,30,17790,5,-500,-2.73,2615983,28165940,24555148,2615983,-2.73,9.29,10.65,10.65,47106365415,10.78,10.78,47106365415
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17730 2 8730 97.00 17706725 0 14796820 17706725 97.00 0.00 119.67 119.67 319730783275 121.87 121.87 319730783275
3 아이씨티케이 456010 2 12100 2 1570 14.91 11795052 4013740 13276856 11795052 14.91 293.87 88.84 88.84 136125936875 84.73 84.73 136125936875
4 화성밸브 039610 3 11650 2 700 6.39 7528857 9559261 10410400 7528857 6.39 78.76 72.32 72.32 88300518275 72.81 72.81 88300518275
5 RF시스템즈 474610 4 6530 2 180 2.83 7746274 6716393 12924863 7746274 2.83 115.33 59.93 59.93 52459550145 62.16 62.16 52459550145
6 동양철관 008970 5 1017 2 120 13.38 74969586 25635052 157052160 74969586 13.38 292.45 47.74 47.74 77025475177 48.22 48.22 77025475177
7 DSC인베스트먼트 241520 6 5530 2 830 17.66 11346305 3719050 27496125 11346305 17.66 305.09 41.27 41.27 61989066185 40.77 40.77 61989066185
8 ACE 포스코그룹포커스 469170 7 5220 2 155 3.06 3302115 1895614 10250000 3302115 3.06 174.20 32.22 32.22 17288744472 32.31 32.31 17288744472
9 하이스틸 071090 8 4015 2 25 0.63 6090406 17788174 20191471 6090406 0.63 34.24 30.16 30.16 24712043025 30.48 30.48 24712043025
10 퍼스텍 010820 9 4110 2 480 13.22 13199914 1544254 48771938 13199914 13.22 854.78 27.06 27.06 54844755040 27.36 27.36 54844755040
11 TS인베스트먼트 246690 10 1307 2 119 10.02 9426429 1192623 41477862 9426429 10.02 790.39 22.73 22.73 12608012389 23.26 23.26 12608012389
12 SOL 전고체배터리&실리콘음극재 0005D0 11 11930 5 -95 -0.79 298010 524742 1550000 298010 -0.79 56.79 19.23 19.23 3596545558 19.45 19.45 3596545558
13 소니드 060230 12 534 5 -206 -27.84 8740811 657612 53860062 8740811 -27.84 1329.17 16.23 16.23 4798107053 16.68 16.68 4798107053
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9460 2 85 0.91 96855 171669 600000 96855 0.91 56.42 16.14 16.14 915066724 16.12 16.12 915066724
15 대성하이텍 129920 14 4385 2 25 0.57 2115621 7185369 13715053 2115621 0.57 29.44 15.43 15.43 9621044724 16.00 16.00 9621044724
16 한빛레이저 452190 15 6320 2 100 1.61 3530197 2859483 23162757 3530197 1.61 123.46 15.24 15.24 23039589290 15.74 15.74 23039589290
17 한일단조 024740 16 2620 2 50 1.95 5152914 32909902 32897049 5152914 1.95 15.66 15.66 15.66 13467171604 15.62 15.62 13467171604
18 엑스페릭스 317770 17 3870 2 210 5.74 3622166 1263051 24152670 3622166 5.74 286.78 15.00 15.00 14340259664 15.34 15.34 14340259664
19 대주산업 003310 18 1777 2 92 5.46 5246637 3601052 35392350 5246637 5.46 145.70 14.82 14.82 9605472795 15.27 15.27 9605472795
20 휴스틸 005010 19 6705 2 215 3.31 8049647 48229440 56188075 8049647 3.31 16.69 14.33 14.33 53564498565 14.22 14.22 53564498565
21 오리엔트정공 065500 20 7190 2 240 3.45 4330606 2990901 31742912 4330606 3.45 144.79 13.64 13.64 31821332125 13.94 13.94 31821332125
22 디케이락 105740 21 8990 2 190 2.16 1366481 2282700 10168513 1366481 2.16 59.86 13.44 13.44 12673540140 13.86 13.86 12673540140
23 PLUS 일본엔화초단기국채(합성) 489000 22 10365 5 -70 -0.67 129487 90944 1000000 129487 -0.67 142.38 12.95 12.95 1342631035 12.95 12.95 1342631035
24 원익홀딩스 030530 23 4570 5 -60 -1.30 8832172 31174790 77237981 8832172 -1.30 28.33 11.44 11.44 41811400739 11.85 11.85 41811400739
25 엠젠솔루션 032790 24 1171 2 241 25.91 5103992 95991 43388223 5103992 25.91 5317.16 11.76 11.76 5969482140 11.75 11.75 5969482140
26 아센디오 012170 25 2470 2 470 23.50 1266111 0 10356948 1266111 23.50 0.00 12.22 12.22 2942714394 11.50 11.50 2942714394
27 유라테크 048430 26 9570 2 1160 13.79 1254707 79509 11520000 1254707 13.79 1578.07 10.89 10.89 12177303095 11.05 11.05 12177303095
28 금양 001570 27 13250 5 -4520 -25.44 6630264 0 63967196 6630264 -25.44 0.00 10.37 10.37 93576899775 11.04 11.04 93576899775
29 키움 바이오TOP10 ETN Q760014 28 10395 5 -200 -1.89 76426 52842 700000 76426 -1.89 144.63 10.92 10.92 799896610 10.99 10.99 799896610
30 셀리버리 268600 29 25 2 2 8.70 4885961 19390324 37183234 4885961 8.70 25.20 13.14 13.14 100421915 10.80 10.80 100421915
31 클로봇 466100 30 17790 5 -500 -2.73 2615983 28165940 24555148 2615983 -2.73 9.29 10.65 10.65 47106365415 10.78 10.78 47106365415

31
top30/20250306/top30-atvtr-20250306-102002.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
대진첨단소재,393970,1,18000,2,9000,100.00,20291943,0,14796820,20291943,100.00,0.00,137.14,137.14,366506300680,137.61,137.61,366506300680
아이씨티케이,456010,2,12030,2,1500,14.25,12321108,4013740,13276856,12321108,14.25,306.97,92.80,92.80,142414623795,89.16,89.16,142414623795
화성밸브,039610,3,11650,2,700,6.39,7677438,9559261,10410400,7677438,6.39,80.31,73.75,73.75,90025368895,74.23,74.23,90025368895
RF시스템즈,474610,4,6490,2,140,2.20,7890889,6716393,12924863,7890889,2.20,117.49,61.05,61.05,53403228490,63.66,63.66,53403228490
동양철관,008970,5,1016,2,119,13.27,78100674,25635052,157052160,78100674,13.27,304.66,49.73,49.73,80206582150,50.27,50.27,80206582150
DSC인베스트먼트,241520,6,5450,2,750,15.96,11909673,3719050,27496125,11909673,15.96,320.23,43.31,43.31,65070155880,43.42,43.42,65070155880
ACE 포스코그룹포커스,469170,7,5215,2,150,2.96,3394951,1895614,10250000,3394951,2.96,179.10,33.12,33.12,17773480337,33.25,33.25,17773480337
하이스틸,071090,8,3985,5,-5,-0.13,6206098,17788174,20191471,6206098,-0.13,34.89,30.74,30.74,25174819874,31.29,31.29,25174819874
퍼스텍,010820,9,4125,2,495,13.64,13533784,1544254,48771938,13533784,13.64,876.40,27.75,27.75,56224167524,27.95,27.95,56224167524
TS인베스트먼트,246690,10,1293,2,105,8.84,9909865,1192623,41477862,9909865,8.84,830.93,23.89,23.89,13234276538,24.68,24.68,13234276538
SOL 전고체배터리&실리콘음극재,0005D0,11,11930,5,-95,-0.79,308375,524742,1550000,308375,-0.79,58.77,19.90,19.90,3720226165,20.12,20.12,3720226165
소니드,060230,12,535,5,-205,-27.70,9636252,657612,53860062,9636252,-27.70,1465.34,17.89,17.89,5275969197,18.31,18.31,5275969197
대성하이텍,129920,13,4300,5,-60,-1.38,2184308,7185369,13715053,2184308,-1.38,30.40,15.93,15.93,9918152374,16.82,16.82,9918152374
한일단조,024740,14,2615,2,45,1.75,5388070,32909902,32897049,5388070,1.75,16.37,16.38,16.38,14084610908,16.37,16.37,14084610908
엑스페릭스,317770,15,3830,2,170,4.64,3827230,1263051,24152670,3827230,4.64,303.01,15.85,15.85,15129943269,16.36,16.36,15129943269
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9450,2,75,0.80,96856,171669,600000,96856,0.80,56.42,16.14,16.14,915076174,16.14,16.14,915076174
한빛레이저,452190,17,6360,2,140,2.25,3640150,2859483,23162757,3640150,2.25,127.30,15.72,15.72,23734259725,16.11,16.11,23734259725
대주산업,003310,18,1790,2,105,6.23,5339485,3601052,35392350,5339485,6.23,148.28,15.09,15.09,9770877272,15.42,15.42,9770877272
휴스틸,005010,19,6670,2,180,2.77,8392162,48229440,56188075,8392162,2.77,17.40,14.94,14.94,55858001655,14.90,14.90,55858001655
오리엔트정공,065500,20,7150,2,200,2.88,4454698,2990901,31742912,4454698,2.88,148.94,14.03,14.03,32708615025,14.41,14.41,32708615025
PLUS 일본엔화초단기국채(합성),489000,21,10355,5,-80,-0.77,141798,90944,1000000,141798,-0.77,155.92,14.18,14.18,1470164790,14.20,14.20,1470164790
디케이락,105740,22,8970,2,170,1.93,1380249,2282700,10168513,1380249,1.93,60.47,13.57,13.57,12797067680,14.03,14.03,12797067680
TIGER AI반도체핵심공정,471760,23,8275,5,-275,-3.22,953292,321451,7200000,953292,-3.22,296.56,13.24,13.24,8006238041,13.44,13.44,8006238041
아센디오,012170,24,2422,2,422,21.10,1381646,0,10356948,1381646,21.10,0.00,13.34,13.34,3221143756,12.84,12.84,3221143756
금양,001570,25,13050,5,-4720,-26.56,7201378,0,63967196,7201378,-26.56,0.00,11.26,11.26,101122632630,12.11,12.11,101122632630
클로봇,466100,26,18200,5,-90,-0.49,2968904,28165940,24555148,2968904,-0.49,10.54,12.09,12.09,53473988275,11.97,11.97,53473988275
원익홀딩스,030530,27,4590,5,-40,-0.86,8947664,31174790,77237981,8947664,-0.86,28.70,11.58,11.58,42339835365,11.94,11.94,42339835365
엠젠솔루션,032790,28,1174,2,244,26.24,5186483,95991,43388223,5186483,26.24,5403.09,11.95,11.95,6066151953,11.91,11.91,6066151953
산돌,419120,29,7800,2,1190,18.00,927356,14334,7774326,927356,18.00,6469.62,11.93,11.93,7076685960,11.67,11.67,7076685960
유라테크,048430,30,9460,2,1050,12.49,1276311,79509,11520000,1276311,12.49,1605.24,11.08,11.08,12382672255,11.36,11.36,12382672255
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 18000 2 9000 100.00 20291943 0 14796820 20291943 100.00 0.00 137.14 137.14 366506300680 137.61 137.61 366506300680
3 아이씨티케이 456010 2 12030 2 1500 14.25 12321108 4013740 13276856 12321108 14.25 306.97 92.80 92.80 142414623795 89.16 89.16 142414623795
4 화성밸브 039610 3 11650 2 700 6.39 7677438 9559261 10410400 7677438 6.39 80.31 73.75 73.75 90025368895 74.23 74.23 90025368895
5 RF시스템즈 474610 4 6490 2 140 2.20 7890889 6716393 12924863 7890889 2.20 117.49 61.05 61.05 53403228490 63.66 63.66 53403228490
6 동양철관 008970 5 1016 2 119 13.27 78100674 25635052 157052160 78100674 13.27 304.66 49.73 49.73 80206582150 50.27 50.27 80206582150
7 DSC인베스트먼트 241520 6 5450 2 750 15.96 11909673 3719050 27496125 11909673 15.96 320.23 43.31 43.31 65070155880 43.42 43.42 65070155880
8 ACE 포스코그룹포커스 469170 7 5215 2 150 2.96 3394951 1895614 10250000 3394951 2.96 179.10 33.12 33.12 17773480337 33.25 33.25 17773480337
9 하이스틸 071090 8 3985 5 -5 -0.13 6206098 17788174 20191471 6206098 -0.13 34.89 30.74 30.74 25174819874 31.29 31.29 25174819874
10 퍼스텍 010820 9 4125 2 495 13.64 13533784 1544254 48771938 13533784 13.64 876.40 27.75 27.75 56224167524 27.95 27.95 56224167524
11 TS인베스트먼트 246690 10 1293 2 105 8.84 9909865 1192623 41477862 9909865 8.84 830.93 23.89 23.89 13234276538 24.68 24.68 13234276538
12 SOL 전고체배터리&실리콘음극재 0005D0 11 11930 5 -95 -0.79 308375 524742 1550000 308375 -0.79 58.77 19.90 19.90 3720226165 20.12 20.12 3720226165
13 소니드 060230 12 535 5 -205 -27.70 9636252 657612 53860062 9636252 -27.70 1465.34 17.89 17.89 5275969197 18.31 18.31 5275969197
14 대성하이텍 129920 13 4300 5 -60 -1.38 2184308 7185369 13715053 2184308 -1.38 30.40 15.93 15.93 9918152374 16.82 16.82 9918152374
15 한일단조 024740 14 2615 2 45 1.75 5388070 32909902 32897049 5388070 1.75 16.37 16.38 16.38 14084610908 16.37 16.37 14084610908
16 엑스페릭스 317770 15 3830 2 170 4.64 3827230 1263051 24152670 3827230 4.64 303.01 15.85 15.85 15129943269 16.36 16.36 15129943269
17 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 16 9450 2 75 0.80 96856 171669 600000 96856 0.80 56.42 16.14 16.14 915076174 16.14 16.14 915076174
18 한빛레이저 452190 17 6360 2 140 2.25 3640150 2859483 23162757 3640150 2.25 127.30 15.72 15.72 23734259725 16.11 16.11 23734259725
19 대주산업 003310 18 1790 2 105 6.23 5339485 3601052 35392350 5339485 6.23 148.28 15.09 15.09 9770877272 15.42 15.42 9770877272
20 휴스틸 005010 19 6670 2 180 2.77 8392162 48229440 56188075 8392162 2.77 17.40 14.94 14.94 55858001655 14.90 14.90 55858001655
21 오리엔트정공 065500 20 7150 2 200 2.88 4454698 2990901 31742912 4454698 2.88 148.94 14.03 14.03 32708615025 14.41 14.41 32708615025
22 PLUS 일본엔화초단기국채(합성) 489000 21 10355 5 -80 -0.77 141798 90944 1000000 141798 -0.77 155.92 14.18 14.18 1470164790 14.20 14.20 1470164790
23 디케이락 105740 22 8970 2 170 1.93 1380249 2282700 10168513 1380249 1.93 60.47 13.57 13.57 12797067680 14.03 14.03 12797067680
24 TIGER AI반도체핵심공정 471760 23 8275 5 -275 -3.22 953292 321451 7200000 953292 -3.22 296.56 13.24 13.24 8006238041 13.44 13.44 8006238041
25 아센디오 012170 24 2422 2 422 21.10 1381646 0 10356948 1381646 21.10 0.00 13.34 13.34 3221143756 12.84 12.84 3221143756
26 금양 001570 25 13050 5 -4720 -26.56 7201378 0 63967196 7201378 -26.56 0.00 11.26 11.26 101122632630 12.11 12.11 101122632630
27 클로봇 466100 26 18200 5 -90 -0.49 2968904 28165940 24555148 2968904 -0.49 10.54 12.09 12.09 53473988275 11.97 11.97 53473988275
28 원익홀딩스 030530 27 4590 5 -40 -0.86 8947664 31174790 77237981 8947664 -0.86 28.70 11.58 11.58 42339835365 11.94 11.94 42339835365
29 엠젠솔루션 032790 28 1174 2 244 26.24 5186483 95991 43388223 5186483 26.24 5403.09 11.95 11.95 6066151953 11.91 11.91 6066151953
30 산돌 419120 29 7800 2 1190 18.00 927356 14334 7774326 927356 18.00 6469.62 11.93 11.93 7076685960 11.67 11.67 7076685960
31 유라테크 048430 30 9460 2 1050 12.49 1276311 79509 11520000 1276311 12.49 1605.24 11.08 11.08 12382672255 11.36 11.36 12382672255

31
top30/20250306/top30-atvtr-20250306-103002.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
대진첨단소재,393970,1,17800,2,8800,97.78,21352912,0,14796820,21352912,97.78,0.00,144.31,144.31,385269423405,146.28,146.28,385269423405
아이씨티케이,456010,2,12050,2,1520,14.43,12620767,4013740,13276856,12620767,14.43,314.44,95.06,95.06,146009277970,91.26,91.26,146009277970
화성밸브,039610,3,11720,2,770,7.03,7859878,9559261,10410400,7859878,7.03,82.22,75.50,75.50,92166864725,75.54,75.54,92166864725
RF시스템즈,474610,4,6330,5,-20,-0.31,8152630,6716393,12924863,8152630,-0.31,121.38,63.08,63.08,55081921325,67.33,67.33,55081921325
동양철관,008970,5,1036,2,139,15.50,81980043,25635052,157052160,81980043,15.50,319.80,52.20,52.20,84192631069,51.75,51.75,84192631069
DSC인베스트먼트,241520,6,5450,2,750,15.96,12200479,3719050,27496125,12200479,15.96,328.05,44.37,44.37,66654132020,44.48,44.48,66654132020
ACE 포스코그룹포커스,469170,7,5195,2,130,2.57,3478054,1895614,10250000,3478054,2.57,183.48,33.93,33.93,18206522142,34.19,34.19,18206522142
하이스틸,071090,8,4045,2,55,1.38,6401423,17788174,20191471,6401423,1.38,35.99,31.70,31.70,25960572119,31.79,31.79,25960572119
퍼스텍,010820,9,4135,2,505,13.91,13938289,1544254,48771938,13938289,13.91,902.59,28.58,28.58,57902297402,28.71,28.71,57902297402
TS인베스트먼트,246690,10,1293,2,105,8.84,10063448,1192623,41477862,10063448,8.84,843.81,24.26,24.26,13432347511,25.05,25.05,13432347511
SOL 전고체배터리&실리콘음극재,0005D0,11,11955,5,-70,-0.58,312343,524742,1550000,312343,-0.58,59.52,20.15,20.15,3767758730,20.33,20.33,3767758730
소니드,060230,12,529,5,-211,-28.51,10163916,657612,53860062,10163916,-28.51,1545.58,18.87,18.87,5560292947,19.52,19.52,5560292947
대성하이텍,129920,13,4315,5,-45,-1.03,2239335,7185369,13715053,2239335,-1.03,31.17,16.33,16.33,10156053459,17.16,17.16,10156053459
휴스틸,005010,14,6900,2,410,6.32,9893069,48229440,56188075,9893069,6.32,20.51,17.61,17.61,66111567985,17.05,17.05,66111567985
한일단조,024740,15,2605,2,35,1.36,5581887,32909902,32897049,5581887,1.36,16.96,16.97,16.97,14590575442,17.03,17.03,14590575442
엑스페릭스,317770,16,3870,2,210,5.74,3893645,1263051,24152670,3893645,5.74,308.27,16.12,16.12,15385776002,16.46,16.46,15385776002
한빛레이저,452190,17,6320,2,100,1.61,3673544,2859483,23162757,3673544,1.61,128.47,15.86,15.86,23945701550,16.36,16.36,23945701550
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9450,2,75,0.80,96856,171669,600000,96856,0.80,56.42,16.14,16.14,915076174,16.14,16.14,915076174
TIGER AI반도체핵심공정,471760,19,8255,5,-295,-3.45,1108977,321451,7200000,1108977,-3.45,344.99,15.40,15.40,9293301226,15.64,15.64,9293301226
대주산업,003310,20,1783,2,98,5.82,5385534,3601052,35392350,5385534,5.82,149.55,15.22,15.22,9852697492,15.61,15.61,9852697492
산돌,419120,21,7940,2,1330,20.12,1247401,14334,7774326,1247401,20.12,8702.39,16.05,16.05,9596921300,15.55,15.55,9596921300
오리엔트정공,065500,22,7200,2,250,3.60,4572491,2990901,31742912,4572491,3.60,152.88,14.40,14.40,33560281630,14.68,14.68,33560281630
PLUS 일본엔화초단기국채(합성),489000,23,10355,5,-80,-0.77,141953,90944,1000000,141953,-0.77,156.09,14.20,14.20,1471769815,14.21,14.21,1471769815
디케이락,105740,24,9040,2,240,2.73,1406214,2282700,10168513,1406214,2.73,61.60,13.83,13.83,13031284410,14.18,14.18,13031284410
아센디오,012170,25,2430,2,430,21.50,1484569,0,10356948,1484569,21.50,0.00,14.33,14.33,3474526672,13.81,13.81,3474526672
코위버,056360,26,6050,2,240,4.13,1320342,5109727,9796800,1320342,4.13,25.84,13.48,13.48,8080121170,13.63,13.63,8080121170
클로봇,466100,27,18200,5,-90,-0.49,3360734,28165940,24555148,3360734,-0.49,11.93,13.69,13.69,60617780850,13.56,13.56,60617780850
더블유에스아이,299170,28,1883,2,107,6.02,3757258,327255,30027963,3757258,6.02,1148.11,12.51,12.51,7264987946,12.85,12.85,7264987946
금양,001570,29,13220,5,-4550,-25.60,7541875,0,63967196,7541875,-25.60,0.00,11.79,11.79,105636563650,12.49,12.49,105636563650
원익홀딩스,030530,30,4550,5,-80,-1.73,9072835,31174790,77237981,9072835,-1.73,29.10,11.75,11.75,42909337051,12.21,12.21,42909337051
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17800 2 8800 97.78 21352912 0 14796820 21352912 97.78 0.00 144.31 144.31 385269423405 146.28 146.28 385269423405
3 아이씨티케이 456010 2 12050 2 1520 14.43 12620767 4013740 13276856 12620767 14.43 314.44 95.06 95.06 146009277970 91.26 91.26 146009277970
4 화성밸브 039610 3 11720 2 770 7.03 7859878 9559261 10410400 7859878 7.03 82.22 75.50 75.50 92166864725 75.54 75.54 92166864725
5 RF시스템즈 474610 4 6330 5 -20 -0.31 8152630 6716393 12924863 8152630 -0.31 121.38 63.08 63.08 55081921325 67.33 67.33 55081921325
6 동양철관 008970 5 1036 2 139 15.50 81980043 25635052 157052160 81980043 15.50 319.80 52.20 52.20 84192631069 51.75 51.75 84192631069
7 DSC인베스트먼트 241520 6 5450 2 750 15.96 12200479 3719050 27496125 12200479 15.96 328.05 44.37 44.37 66654132020 44.48 44.48 66654132020
8 ACE 포스코그룹포커스 469170 7 5195 2 130 2.57 3478054 1895614 10250000 3478054 2.57 183.48 33.93 33.93 18206522142 34.19 34.19 18206522142
9 하이스틸 071090 8 4045 2 55 1.38 6401423 17788174 20191471 6401423 1.38 35.99 31.70 31.70 25960572119 31.79 31.79 25960572119
10 퍼스텍 010820 9 4135 2 505 13.91 13938289 1544254 48771938 13938289 13.91 902.59 28.58 28.58 57902297402 28.71 28.71 57902297402
11 TS인베스트먼트 246690 10 1293 2 105 8.84 10063448 1192623 41477862 10063448 8.84 843.81 24.26 24.26 13432347511 25.05 25.05 13432347511
12 SOL 전고체배터리&실리콘음극재 0005D0 11 11955 5 -70 -0.58 312343 524742 1550000 312343 -0.58 59.52 20.15 20.15 3767758730 20.33 20.33 3767758730
13 소니드 060230 12 529 5 -211 -28.51 10163916 657612 53860062 10163916 -28.51 1545.58 18.87 18.87 5560292947 19.52 19.52 5560292947
14 대성하이텍 129920 13 4315 5 -45 -1.03 2239335 7185369 13715053 2239335 -1.03 31.17 16.33 16.33 10156053459 17.16 17.16 10156053459
15 휴스틸 005010 14 6900 2 410 6.32 9893069 48229440 56188075 9893069 6.32 20.51 17.61 17.61 66111567985 17.05 17.05 66111567985
16 한일단조 024740 15 2605 2 35 1.36 5581887 32909902 32897049 5581887 1.36 16.96 16.97 16.97 14590575442 17.03 17.03 14590575442
17 엑스페릭스 317770 16 3870 2 210 5.74 3893645 1263051 24152670 3893645 5.74 308.27 16.12 16.12 15385776002 16.46 16.46 15385776002
18 한빛레이저 452190 17 6320 2 100 1.61 3673544 2859483 23162757 3673544 1.61 128.47 15.86 15.86 23945701550 16.36 16.36 23945701550
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9450 2 75 0.80 96856 171669 600000 96856 0.80 56.42 16.14 16.14 915076174 16.14 16.14 915076174
20 TIGER AI반도체핵심공정 471760 19 8255 5 -295 -3.45 1108977 321451 7200000 1108977 -3.45 344.99 15.40 15.40 9293301226 15.64 15.64 9293301226
21 대주산업 003310 20 1783 2 98 5.82 5385534 3601052 35392350 5385534 5.82 149.55 15.22 15.22 9852697492 15.61 15.61 9852697492
22 산돌 419120 21 7940 2 1330 20.12 1247401 14334 7774326 1247401 20.12 8702.39 16.05 16.05 9596921300 15.55 15.55 9596921300
23 오리엔트정공 065500 22 7200 2 250 3.60 4572491 2990901 31742912 4572491 3.60 152.88 14.40 14.40 33560281630 14.68 14.68 33560281630
24 PLUS 일본엔화초단기국채(합성) 489000 23 10355 5 -80 -0.77 141953 90944 1000000 141953 -0.77 156.09 14.20 14.20 1471769815 14.21 14.21 1471769815
25 디케이락 105740 24 9040 2 240 2.73 1406214 2282700 10168513 1406214 2.73 61.60 13.83 13.83 13031284410 14.18 14.18 13031284410
26 아센디오 012170 25 2430 2 430 21.50 1484569 0 10356948 1484569 21.50 0.00 14.33 14.33 3474526672 13.81 13.81 3474526672
27 코위버 056360 26 6050 2 240 4.13 1320342 5109727 9796800 1320342 4.13 25.84 13.48 13.48 8080121170 13.63 13.63 8080121170
28 클로봇 466100 27 18200 5 -90 -0.49 3360734 28165940 24555148 3360734 -0.49 11.93 13.69 13.69 60617780850 13.56 13.56 60617780850
29 더블유에스아이 299170 28 1883 2 107 6.02 3757258 327255 30027963 3757258 6.02 1148.11 12.51 12.51 7264987946 12.85 12.85 7264987946
30 금양 001570 29 13220 5 -4550 -25.60 7541875 0 63967196 7541875 -25.60 0.00 11.79 11.79 105636563650 12.49 12.49 105636563650
31 원익홀딩스 030530 30 4550 5 -80 -1.73 9072835 31174790 77237981 9072835 -1.73 29.10 11.75 11.75 42909337051 12.21 12.21 42909337051

31
top30/20250306/top30-atvtr-20250306-104001.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
대진첨단소재,393970,1,17660,2,8660,96.22,21991000,0,14796820,21991000,96.22,0.00,148.62,148.62,396528225745,151.75,151.75,396528225745
아이씨티케이,456010,2,12300,2,1770,16.81,13291046,4013740,13276856,13291046,16.81,331.14,100.11,100.11,154154462670,94.40,94.40,154154462670
화성밸브,039610,3,11650,2,700,6.39,8206077,9559261,10410400,8206077,6.39,85.84,78.83,78.83,96238628210,79.35,79.35,96238628210
RF시스템즈,474610,4,6450,2,100,1.57,8289161,6716393,12924863,8289161,1.57,123.42,64.13,64.13,55952551435,67.12,67.12,55952551435
동양철관,008970,5,1024,2,127,14.16,94979325,25635052,157052160,94979325,14.16,370.51,60.48,60.48,97795532667,60.81,60.81,97795532667
DSC인베스트먼트,241520,6,5390,2,690,14.68,12480958,3719050,27496125,12480958,14.68,335.60,45.39,45.39,68171414085,46.00,46.00,68171414085
ACE 포스코그룹포커스,469170,7,5210,2,145,2.86,3561596,1895614,10250000,3561596,2.86,187.89,34.75,34.75,18641390757,34.91,34.91,18641390757
하이스틸,071090,8,3995,2,5,0.13,6846695,17788174,20191471,6846695,0.13,38.49,33.91,33.91,27757533529,34.41,34.41,27757533529
퍼스텍,010820,9,4160,2,530,14.60,14210004,1544254,48771938,14210004,14.60,920.19,29.14,29.14,59024661246,29.09,29.09,59024661246
TS인베스트먼트,246690,10,1274,2,86,7.24,10266914,1192623,41477862,10266914,7.24,860.87,24.75,24.75,13692618927,25.91,25.91,13692618927
휴스틸,005010,11,6750,2,260,4.01,12933950,48229440,56188075,12933950,4.01,26.82,23.02,23.02,87220468295,23.00,23.00,87220468295
SOL 전고체배터리&실리콘음극재,0005D0,12,12025,3,0,0.00,321604,524742,1550000,321604,0.00,61.29,20.75,20.75,3879176499,20.81,20.81,3879176499
한일단조,024740,13,2675,2,105,4.09,6903406,32909902,32897049,6903406,4.09,20.98,20.98,20.98,18117656502,20.59,20.59,18117656502
소니드,060230,14,538,5,-202,-27.30,10500484,657612,53860062,10500484,-27.30,1596.76,19.50,19.50,5739447137,19.81,19.81,5739447137
산돌,419120,15,8160,2,1550,23.45,1608373,14334,7774326,1608373,23.45,9999.99,20.69,20.69,12490629075,19.69,19.69,12490629075
대성하이텍,129920,16,4365,2,5,0.11,2289931,7185369,13715053,2289931,0.11,31.87,16.70,16.70,10376006336,17.33,17.33,10376006336
엑스페릭스,317770,17,3815,2,155,4.23,4004353,1263051,24152670,4004353,4.23,317.04,16.58,16.58,15808711775,17.16,17.16,15808711775
TIGER AI반도체핵심공정,471760,18,8230,5,-320,-3.74,1201126,321451,7200000,1201126,-3.74,373.66,16.68,16.68,10053666936,16.97,16.97,10053666936
셀리버리,268600,19,22,5,-1,-4.35,6528086,19390324,37183234,6528086,-4.35,33.67,17.56,17.56,136548665,16.69,16.69,136548665
한빛레이저,452190,20,6350,2,130,2.09,3700113,2859483,23162757,3700113,2.09,129.40,15.97,15.97,24114007265,16.39,16.39,24114007265
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9450,2,75,0.80,97090,171669,600000,97090,0.80,56.56,16.18,16.18,917285284,16.18,16.18,917285284
대주산업,003310,22,1785,2,100,5.93,5474372,3601052,35392350,5474372,5.93,152.02,15.47,15.47,10011098097,15.85,15.85,10011098097
클로봇,466100,23,18360,2,70,0.38,3753081,28165940,24555148,3753081,0.38,13.32,15.28,15.28,67815462055,15.04,15.04,67815462055
오리엔트정공,065500,24,7250,2,300,4.32,4717237,2990901,31742912,4717237,4.32,157.72,14.86,14.86,34611868030,15.04,15.04,34611868030
디케이락,105740,25,8940,2,140,1.59,1437381,2282700,10168513,1437381,1.59,62.97,14.14,14.14,13312003650,14.64,14.64,13312003650
아센디오,012170,26,2435,2,435,21.75,1537910,0,10356948,1537910,21.75,0.00,14.85,14.85,3604174392,14.29,14.29,3604174392
PLUS 일본엔화초단기국채(합성),489000,27,10360,5,-75,-0.72,142056,90944,1000000,142056,-0.72,156.20,14.21,14.21,1472836390,14.22,14.22,1472836390
코위버,056360,28,6170,2,360,6.20,1403049,5109727,9796800,1403049,6.20,27.46,14.32,14.32,8585323215,14.20,14.20,8585323215
더블유에스아이,299170,29,1887,2,111,6.25,3795596,327255,30027963,3795596,6.25,1159.83,12.64,12.64,7337057058,12.95,12.95,7337057058
인텔리안테크,189300,30,44500,2,5550,14.25,1383093,778297,10733334,1383093,14.25,177.71,12.89,12.89,61108284350,12.79,12.79,61108284350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17660 2 8660 96.22 21991000 0 14796820 21991000 96.22 0.00 148.62 148.62 396528225745 151.75 151.75 396528225745
3 아이씨티케이 456010 2 12300 2 1770 16.81 13291046 4013740 13276856 13291046 16.81 331.14 100.11 100.11 154154462670 94.40 94.40 154154462670
4 화성밸브 039610 3 11650 2 700 6.39 8206077 9559261 10410400 8206077 6.39 85.84 78.83 78.83 96238628210 79.35 79.35 96238628210
5 RF시스템즈 474610 4 6450 2 100 1.57 8289161 6716393 12924863 8289161 1.57 123.42 64.13 64.13 55952551435 67.12 67.12 55952551435
6 동양철관 008970 5 1024 2 127 14.16 94979325 25635052 157052160 94979325 14.16 370.51 60.48 60.48 97795532667 60.81 60.81 97795532667
7 DSC인베스트먼트 241520 6 5390 2 690 14.68 12480958 3719050 27496125 12480958 14.68 335.60 45.39 45.39 68171414085 46.00 46.00 68171414085
8 ACE 포스코그룹포커스 469170 7 5210 2 145 2.86 3561596 1895614 10250000 3561596 2.86 187.89 34.75 34.75 18641390757 34.91 34.91 18641390757
9 하이스틸 071090 8 3995 2 5 0.13 6846695 17788174 20191471 6846695 0.13 38.49 33.91 33.91 27757533529 34.41 34.41 27757533529
10 퍼스텍 010820 9 4160 2 530 14.60 14210004 1544254 48771938 14210004 14.60 920.19 29.14 29.14 59024661246 29.09 29.09 59024661246
11 TS인베스트먼트 246690 10 1274 2 86 7.24 10266914 1192623 41477862 10266914 7.24 860.87 24.75 24.75 13692618927 25.91 25.91 13692618927
12 휴스틸 005010 11 6750 2 260 4.01 12933950 48229440 56188075 12933950 4.01 26.82 23.02 23.02 87220468295 23.00 23.00 87220468295
13 SOL 전고체배터리&실리콘음극재 0005D0 12 12025 3 0 0.00 321604 524742 1550000 321604 0.00 61.29 20.75 20.75 3879176499 20.81 20.81 3879176499
14 한일단조 024740 13 2675 2 105 4.09 6903406 32909902 32897049 6903406 4.09 20.98 20.98 20.98 18117656502 20.59 20.59 18117656502
15 소니드 060230 14 538 5 -202 -27.30 10500484 657612 53860062 10500484 -27.30 1596.76 19.50 19.50 5739447137 19.81 19.81 5739447137
16 산돌 419120 15 8160 2 1550 23.45 1608373 14334 7774326 1608373 23.45 9999.99 20.69 20.69 12490629075 19.69 19.69 12490629075
17 대성하이텍 129920 16 4365 2 5 0.11 2289931 7185369 13715053 2289931 0.11 31.87 16.70 16.70 10376006336 17.33 17.33 10376006336
18 엑스페릭스 317770 17 3815 2 155 4.23 4004353 1263051 24152670 4004353 4.23 317.04 16.58 16.58 15808711775 17.16 17.16 15808711775
19 TIGER AI반도체핵심공정 471760 18 8230 5 -320 -3.74 1201126 321451 7200000 1201126 -3.74 373.66 16.68 16.68 10053666936 16.97 16.97 10053666936
20 셀리버리 268600 19 22 5 -1 -4.35 6528086 19390324 37183234 6528086 -4.35 33.67 17.56 17.56 136548665 16.69 16.69 136548665
21 한빛레이저 452190 20 6350 2 130 2.09 3700113 2859483 23162757 3700113 2.09 129.40 15.97 15.97 24114007265 16.39 16.39 24114007265
22 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 21 9450 2 75 0.80 97090 171669 600000 97090 0.80 56.56 16.18 16.18 917285284 16.18 16.18 917285284
23 대주산업 003310 22 1785 2 100 5.93 5474372 3601052 35392350 5474372 5.93 152.02 15.47 15.47 10011098097 15.85 15.85 10011098097
24 클로봇 466100 23 18360 2 70 0.38 3753081 28165940 24555148 3753081 0.38 13.32 15.28 15.28 67815462055 15.04 15.04 67815462055
25 오리엔트정공 065500 24 7250 2 300 4.32 4717237 2990901 31742912 4717237 4.32 157.72 14.86 14.86 34611868030 15.04 15.04 34611868030
26 디케이락 105740 25 8940 2 140 1.59 1437381 2282700 10168513 1437381 1.59 62.97 14.14 14.14 13312003650 14.64 14.64 13312003650
27 아센디오 012170 26 2435 2 435 21.75 1537910 0 10356948 1537910 21.75 0.00 14.85 14.85 3604174392 14.29 14.29 3604174392
28 PLUS 일본엔화초단기국채(합성) 489000 27 10360 5 -75 -0.72 142056 90944 1000000 142056 -0.72 156.20 14.21 14.21 1472836390 14.22 14.22 1472836390
29 코위버 056360 28 6170 2 360 6.20 1403049 5109727 9796800 1403049 6.20 27.46 14.32 14.32 8585323215 14.20 14.20 8585323215
30 더블유에스아이 299170 29 1887 2 111 6.25 3795596 327255 30027963 3795596 6.25 1159.83 12.64 12.64 7337057058 12.95 12.95 7337057058
31 인텔리안테크 189300 30 44500 2 5550 14.25 1383093 778297 10733334 1383093 14.25 177.71 12.89 12.89 61108284350 12.79 12.79 61108284350

31
top30/20250306/top30-atvtr-20250306-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
대진첨단소재,393970,1,17900,2,8900,98.89,22949099,0,14796820,22949099,98.89,0.00,155.09,155.09,413798272815,156.23,156.23,413798272815
아이씨티케이,456010,2,12860,2,2330,22.13,14868961,4013740,13276856,14868961,22.13,370.45,111.99,111.99,174205478330,102.03,102.03,174205478330
화성밸브,039610,3,11620,2,670,6.12,8322460,9559261,10410400,8322460,6.12,87.06,79.94,79.94,97593756980,80.68,80.68,97593756980
RF시스템즈,474610,4,6370,2,20,0.31,8370560,6716393,12924863,8370560,0.31,124.63,64.76,64.76,56475041630,68.59,68.59,56475041630
동양철관,008970,5,1018,2,121,13.49,100082552,25635052,157052160,100082552,13.49,390.41,63.73,63.73,102991521342,64.42,64.42,102991521342
DSC인베스트먼트,241520,6,5440,2,740,15.74,12944944,3719050,27496125,12944944,15.74,348.07,47.08,47.08,70651713075,47.23,47.23,70651713075
하이스틸,071090,7,3960,5,-30,-0.75,7006706,17788174,20191471,7006706,-0.75,39.39,34.70,34.70,28393075607,35.51,35.51,28393075607
ACE 포스코그룹포커스,469170,8,5205,2,140,2.76,3610847,1895614,10250000,3610847,2.76,190.48,35.23,35.23,18897526912,35.42,35.42,18897526912
한일단조,024740,9,2585,2,15,0.58,10204625,32909902,32897049,10204625,0.58,31.01,31.02,31.02,26799358922,31.51,31.51,26799358922
퍼스텍,010820,10,4085,2,455,12.53,14851966,1544254,48771938,14851966,12.53,961.76,30.45,30.45,61658398548,30.95,30.95,61658398548
산돌,419120,11,7390,2,780,11.80,2011386,14334,7774326,2011386,11.80,9999.99,25.87,25.87,15588461115,27.13,27.13,15588461115
TS인베스트먼트,246690,12,1289,2,101,8.50,10477252,1192623,41477862,10477252,8.50,878.50,25.26,25.26,13959257400,26.11,26.11,13959257400
휴스틸,005010,13,6790,2,300,4.62,13518058,48229440,56188075,13518058,4.62,28.03,24.06,24.06,91188945050,23.90,23.90,91188945050
소니드,060230,14,530,5,-210,-28.38,11063994,657612,53860062,11063994,-28.38,1682.45,20.54,20.54,6038986539,21.16,21.16,6038986539
SOL 전고체배터리&실리콘음극재,0005D0,15,12040,2,15,0.12,326149,524742,1550000,326149,0.12,62.15,21.04,21.04,3933763979,21.08,21.08,3933763979
대성하이텍,129920,16,4270,5,-90,-2.06,2341543,7185369,13715053,2341543,-2.06,32.59,17.07,17.07,10597584357,18.10,18.10,10597584357
TIGER AI반도체핵심공정,471760,17,8230,5,-320,-3.74,1244672,321451,7200000,1244672,-3.74,387.20,17.29,17.29,10411764981,17.57,17.57,10411764981
엑스페릭스,317770,18,3820,2,160,4.37,4062703,1263051,24152670,4062703,4.37,321.66,16.82,16.82,16030568381,17.37,17.37,16030568381
한빛레이저,452190,19,6365,2,145,2.33,3827596,2859483,23162757,3827596,2.33,133.86,16.52,16.52,24929582870,16.91,16.91,24929582870
셀리버리,268600,20,22,5,-1,-4.35,6528086,19390324,37183234,6528086,-4.35,33.67,17.56,17.56,136548665,16.69,16.69,136548665
대주산업,003310,21,1763,2,78,4.63,5588091,3601052,35392350,5588091,4.63,155.18,15.79,15.79,10212521444,16.37,16.37,10212521444
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9445,2,70,0.75,97091,171669,600000,97091,0.75,56.56,16.18,16.18,917294729,16.19,16.19,917294729
클로봇,466100,23,18160,5,-130,-0.71,3964339,28165940,24555148,3964339,-0.71,14.07,16.14,16.14,71673762900,16.07,16.07,71673762900
코위버,056360,24,6200,2,390,6.71,1581893,5109727,9796800,1581893,6.71,30.96,16.15,16.15,9701764065,15.97,15.97,9701764065
오리엔트정공,065500,25,7270,2,320,4.60,4772464,2990901,31742912,4772464,4.60,159.57,15.03,15.03,35014095395,15.17,15.17,35014095395
아센디오,012170,26,2420,2,420,21.00,1595795,0,10356948,1595795,21.00,0.00,15.41,15.41,3744151622,14.94,14.94,3744151622
디케이락,105740,27,9030,2,230,2.61,1452980,2282700,10168513,1452980,2.61,63.65,14.29,14.29,13451566280,14.65,14.65,13451566280
KB 인버스 2X 항셍테크 선물 ETN,Q580019,28,3680,5,-430,-10.46,143206,147151,1000000,143206,-10.46,97.32,14.32,14.32,535383395,14.55,14.55,535383395
PLUS 일본엔화초단기국채(합성),489000,29,10355,5,-80,-0.77,142161,90944,1000000,142161,-0.77,156.32,14.22,14.22,1473923690,14.23,14.23,1473923690
인텔리안테크,189300,30,43350,2,4400,11.30,1479383,778297,10733334,1479383,11.30,190.08,13.78,13.78,65334495500,14.04,14.04,65334495500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17900 2 8900 98.89 22949099 0 14796820 22949099 98.89 0.00 155.09 155.09 413798272815 156.23 156.23 413798272815
3 아이씨티케이 456010 2 12860 2 2330 22.13 14868961 4013740 13276856 14868961 22.13 370.45 111.99 111.99 174205478330 102.03 102.03 174205478330
4 화성밸브 039610 3 11620 2 670 6.12 8322460 9559261 10410400 8322460 6.12 87.06 79.94 79.94 97593756980 80.68 80.68 97593756980
5 RF시스템즈 474610 4 6370 2 20 0.31 8370560 6716393 12924863 8370560 0.31 124.63 64.76 64.76 56475041630 68.59 68.59 56475041630
6 동양철관 008970 5 1018 2 121 13.49 100082552 25635052 157052160 100082552 13.49 390.41 63.73 63.73 102991521342 64.42 64.42 102991521342
7 DSC인베스트먼트 241520 6 5440 2 740 15.74 12944944 3719050 27496125 12944944 15.74 348.07 47.08 47.08 70651713075 47.23 47.23 70651713075
8 하이스틸 071090 7 3960 5 -30 -0.75 7006706 17788174 20191471 7006706 -0.75 39.39 34.70 34.70 28393075607 35.51 35.51 28393075607
9 ACE 포스코그룹포커스 469170 8 5205 2 140 2.76 3610847 1895614 10250000 3610847 2.76 190.48 35.23 35.23 18897526912 35.42 35.42 18897526912
10 한일단조 024740 9 2585 2 15 0.58 10204625 32909902 32897049 10204625 0.58 31.01 31.02 31.02 26799358922 31.51 31.51 26799358922
11 퍼스텍 010820 10 4085 2 455 12.53 14851966 1544254 48771938 14851966 12.53 961.76 30.45 30.45 61658398548 30.95 30.95 61658398548
12 산돌 419120 11 7390 2 780 11.80 2011386 14334 7774326 2011386 11.80 9999.99 25.87 25.87 15588461115 27.13 27.13 15588461115
13 TS인베스트먼트 246690 12 1289 2 101 8.50 10477252 1192623 41477862 10477252 8.50 878.50 25.26 25.26 13959257400 26.11 26.11 13959257400
14 휴스틸 005010 13 6790 2 300 4.62 13518058 48229440 56188075 13518058 4.62 28.03 24.06 24.06 91188945050 23.90 23.90 91188945050
15 소니드 060230 14 530 5 -210 -28.38 11063994 657612 53860062 11063994 -28.38 1682.45 20.54 20.54 6038986539 21.16 21.16 6038986539
16 SOL 전고체배터리&실리콘음극재 0005D0 15 12040 2 15 0.12 326149 524742 1550000 326149 0.12 62.15 21.04 21.04 3933763979 21.08 21.08 3933763979
17 대성하이텍 129920 16 4270 5 -90 -2.06 2341543 7185369 13715053 2341543 -2.06 32.59 17.07 17.07 10597584357 18.10 18.10 10597584357
18 TIGER AI반도체핵심공정 471760 17 8230 5 -320 -3.74 1244672 321451 7200000 1244672 -3.74 387.20 17.29 17.29 10411764981 17.57 17.57 10411764981
19 엑스페릭스 317770 18 3820 2 160 4.37 4062703 1263051 24152670 4062703 4.37 321.66 16.82 16.82 16030568381 17.37 17.37 16030568381
20 한빛레이저 452190 19 6365 2 145 2.33 3827596 2859483 23162757 3827596 2.33 133.86 16.52 16.52 24929582870 16.91 16.91 24929582870
21 셀리버리 268600 20 22 5 -1 -4.35 6528086 19390324 37183234 6528086 -4.35 33.67 17.56 17.56 136548665 16.69 16.69 136548665
22 대주산업 003310 21 1763 2 78 4.63 5588091 3601052 35392350 5588091 4.63 155.18 15.79 15.79 10212521444 16.37 16.37 10212521444
23 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 22 9445 2 70 0.75 97091 171669 600000 97091 0.75 56.56 16.18 16.18 917294729 16.19 16.19 917294729
24 클로봇 466100 23 18160 5 -130 -0.71 3964339 28165940 24555148 3964339 -0.71 14.07 16.14 16.14 71673762900 16.07 16.07 71673762900
25 코위버 056360 24 6200 2 390 6.71 1581893 5109727 9796800 1581893 6.71 30.96 16.15 16.15 9701764065 15.97 15.97 9701764065
26 오리엔트정공 065500 25 7270 2 320 4.60 4772464 2990901 31742912 4772464 4.60 159.57 15.03 15.03 35014095395 15.17 15.17 35014095395
27 아센디오 012170 26 2420 2 420 21.00 1595795 0 10356948 1595795 21.00 0.00 15.41 15.41 3744151622 14.94 14.94 3744151622
28 디케이락 105740 27 9030 2 230 2.61 1452980 2282700 10168513 1452980 2.61 63.65 14.29 14.29 13451566280 14.65 14.65 13451566280
29 KB 인버스 2X 항셍테크 선물 ETN Q580019 28 3680 5 -430 -10.46 143206 147151 1000000 143206 -10.46 97.32 14.32 14.32 535383395 14.55 14.55 535383395
30 PLUS 일본엔화초단기국채(합성) 489000 29 10355 5 -80 -0.77 142161 90944 1000000 142161 -0.77 156.32 14.22 14.22 1473923690 14.23 14.23 1473923690
31 인텔리안테크 189300 30 43350 2 4400 11.30 1479383 778297 10733334 1479383 11.30 190.08 13.78 13.78 65334495500 14.04 14.04 65334495500

31
top30/20250306/top30-atvtr-20250306-110002.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
대진첨단소재,393970,1,17860,2,8860,98.44,23535636,0,14796820,23535636,98.44,0.00,159.06,159.06,424240949850,160.53,160.53,424240949850
아이씨티케이,456010,2,12570,2,2040,19.37,15820531,4013740,13276856,15820531,19.37,394.16,119.16,119.16,186292605885,111.63,111.63,186292605885
화성밸브,039610,3,11660,2,710,6.48,8401186,9559261,10410400,8401186,6.48,87.89,80.70,80.70,98508009440,81.15,81.15,98508009440
RF시스템즈,474610,4,6360,2,10,0.16,8416123,6716393,12924863,8416123,0.16,125.31,65.12,65.12,56764789800,69.06,69.06,56764789800
동양철관,008970,5,1020,2,123,13.71,101458465,25635052,157052160,101458465,13.71,395.78,64.60,64.60,104398357716,65.17,65.17,104398357716
DSC인베스트먼트,241520,6,5350,2,650,13.83,13157300,3719050,27496125,13157300,13.83,353.78,47.85,47.85,71794692880,48.81,48.81,71794692880
하이스틸,071090,7,3935,5,-55,-1.38,7089577,17788174,20191471,7089577,-1.38,39.86,35.11,35.11,28720599713,36.15,36.15,28720599713
ACE 포스코그룹포커스,469170,8,5235,2,170,3.36,3703307,1895614,10250000,3703307,3.36,195.36,36.13,36.13,19380645624,36.12,36.12,19380645624
한일단조,024740,9,2575,2,5,0.19,10426581,32909902,32897049,10426581,0.19,31.68,31.69,31.69,27370649564,32.31,32.31,27370649564
퍼스텍,010820,10,4140,2,510,14.05,15106758,1544254,48771938,15106758,14.05,978.26,30.97,30.97,62709425296,31.06,31.06,62709425296
산돌,419120,11,7300,2,690,10.44,2137800,14334,7774326,2137800,10.44,9999.99,27.50,27.50,16508301885,29.09,29.09,16508301885
TS인베스트먼트,246690,12,1266,2,78,6.57,10540123,1192623,41477862,10540123,6.57,883.78,25.41,25.41,14039488378,26.74,26.74,14039488378
휴스틸,005010,13,6780,2,290,4.47,13832400,48229440,56188075,13832400,4.47,28.68,24.62,24.62,93323295195,24.50,24.50,93323295195
소니드,060230,14,521,5,-219,-29.59,12353825,657612,53860062,12353825,-29.59,1878.59,22.94,22.94,6709739263,23.91,23.91,6709739263
TIGER 미국소비트렌드액티브,0015K0,15,8747,2,27,0.31,220526,504509,1000000,220526,0.31,43.71,22.05,22.05,1930559007,22.07,22.07,1930559007
SOL 전고체배터리&실리콘음극재,0005D0,16,12015,5,-10,-0.08,330717,524742,1550000,330717,-0.08,63.02,21.34,21.34,3988686824,21.42,21.42,3988686824
대성하이텍,129920,17,4230,5,-130,-2.98,2380111,7185369,13715053,2380111,-2.98,33.12,17.35,17.35,10761466472,18.55,18.55,10761466472
코위버,056360,18,6010,2,200,3.44,1764327,5109727,9796800,1764327,3.44,34.53,18.01,18.01,10815769010,18.37,18.37,10815769010
엑스페릭스,317770,19,3795,2,135,3.69,4139966,1263051,24152670,4139966,3.69,327.78,17.14,17.14,16324331093,17.81,17.81,16324331093
TIGER AI반도체핵심공정,471760,20,8220,5,-330,-3.86,1258672,321451,7200000,1258672,-3.86,391.56,17.48,17.48,10527059356,17.79,17.79,10527059356
토니모리,214420,21,9245,2,795,9.41,4379512,2126810,24054799,4379512,9.41,205.92,18.21,18.21,39142797665,17.60,17.60,39142797665
한빛레이저,452190,22,6390,2,170,2.73,3891839,2859483,23162757,3891839,2.73,136.10,16.80,16.80,25338833555,17.12,17.12,25338833555
셀리버리,268600,23,22,5,-1,-4.35,6528086,19390324,37183234,6528086,-4.35,33.67,17.56,17.56,136548665,16.69,16.69,136548665
대주산업,003310,24,1764,2,79,4.69,5666866,3601052,35392350,5666866,4.69,157.37,16.01,16.01,10350920889,16.58,16.58,10350920889
클로봇,466100,25,18140,5,-150,-0.82,4044585,28165940,24555148,4044585,-0.82,14.36,16.47,16.47,73133374185,16.42,16.42,73133374185
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9440,2,65,0.69,97573,171669,600000,97573,0.69,56.84,16.26,16.26,921845719,16.28,16.28,921845719
아센디오,012170,27,2360,2,360,18.00,1640224,0,10356948,1640224,18.00,0.00,15.84,15.84,3850673469,15.75,15.75,3850673469
오리엔트정공,065500,28,7270,2,320,4.60,4816937,2990901,31742912,4816937,4.60,161.05,15.17,15.17,35336080635,15.31,15.31,35336080635
디케이락,105740,29,9070,2,270,3.07,1498374,2282700,10168513,1498374,3.07,65.64,14.74,14.74,13863898090,15.03,15.03,13863898090
KB 인버스 2X 항셍테크 선물 ETN,Q580019,30,3675,5,-435,-10.58,145313,147151,1000000,145313,-10.58,98.75,14.53,14.53,543143360,14.78,14.78,543143360
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17860 2 8860 98.44 23535636 0 14796820 23535636 98.44 0.00 159.06 159.06 424240949850 160.53 160.53 424240949850
3 아이씨티케이 456010 2 12570 2 2040 19.37 15820531 4013740 13276856 15820531 19.37 394.16 119.16 119.16 186292605885 111.63 111.63 186292605885
4 화성밸브 039610 3 11660 2 710 6.48 8401186 9559261 10410400 8401186 6.48 87.89 80.70 80.70 98508009440 81.15 81.15 98508009440
5 RF시스템즈 474610 4 6360 2 10 0.16 8416123 6716393 12924863 8416123 0.16 125.31 65.12 65.12 56764789800 69.06 69.06 56764789800
6 동양철관 008970 5 1020 2 123 13.71 101458465 25635052 157052160 101458465 13.71 395.78 64.60 64.60 104398357716 65.17 65.17 104398357716
7 DSC인베스트먼트 241520 6 5350 2 650 13.83 13157300 3719050 27496125 13157300 13.83 353.78 47.85 47.85 71794692880 48.81 48.81 71794692880
8 하이스틸 071090 7 3935 5 -55 -1.38 7089577 17788174 20191471 7089577 -1.38 39.86 35.11 35.11 28720599713 36.15 36.15 28720599713
9 ACE 포스코그룹포커스 469170 8 5235 2 170 3.36 3703307 1895614 10250000 3703307 3.36 195.36 36.13 36.13 19380645624 36.12 36.12 19380645624
10 한일단조 024740 9 2575 2 5 0.19 10426581 32909902 32897049 10426581 0.19 31.68 31.69 31.69 27370649564 32.31 32.31 27370649564
11 퍼스텍 010820 10 4140 2 510 14.05 15106758 1544254 48771938 15106758 14.05 978.26 30.97 30.97 62709425296 31.06 31.06 62709425296
12 산돌 419120 11 7300 2 690 10.44 2137800 14334 7774326 2137800 10.44 9999.99 27.50 27.50 16508301885 29.09 29.09 16508301885
13 TS인베스트먼트 246690 12 1266 2 78 6.57 10540123 1192623 41477862 10540123 6.57 883.78 25.41 25.41 14039488378 26.74 26.74 14039488378
14 휴스틸 005010 13 6780 2 290 4.47 13832400 48229440 56188075 13832400 4.47 28.68 24.62 24.62 93323295195 24.50 24.50 93323295195
15 소니드 060230 14 521 5 -219 -29.59 12353825 657612 53860062 12353825 -29.59 1878.59 22.94 22.94 6709739263 23.91 23.91 6709739263
16 TIGER 미국소비트렌드액티브 0015K0 15 8747 2 27 0.31 220526 504509 1000000 220526 0.31 43.71 22.05 22.05 1930559007 22.07 22.07 1930559007
17 SOL 전고체배터리&실리콘음극재 0005D0 16 12015 5 -10 -0.08 330717 524742 1550000 330717 -0.08 63.02 21.34 21.34 3988686824 21.42 21.42 3988686824
18 대성하이텍 129920 17 4230 5 -130 -2.98 2380111 7185369 13715053 2380111 -2.98 33.12 17.35 17.35 10761466472 18.55 18.55 10761466472
19 코위버 056360 18 6010 2 200 3.44 1764327 5109727 9796800 1764327 3.44 34.53 18.01 18.01 10815769010 18.37 18.37 10815769010
20 엑스페릭스 317770 19 3795 2 135 3.69 4139966 1263051 24152670 4139966 3.69 327.78 17.14 17.14 16324331093 17.81 17.81 16324331093
21 TIGER AI반도체핵심공정 471760 20 8220 5 -330 -3.86 1258672 321451 7200000 1258672 -3.86 391.56 17.48 17.48 10527059356 17.79 17.79 10527059356
22 토니모리 214420 21 9245 2 795 9.41 4379512 2126810 24054799 4379512 9.41 205.92 18.21 18.21 39142797665 17.60 17.60 39142797665
23 한빛레이저 452190 22 6390 2 170 2.73 3891839 2859483 23162757 3891839 2.73 136.10 16.80 16.80 25338833555 17.12 17.12 25338833555
24 셀리버리 268600 23 22 5 -1 -4.35 6528086 19390324 37183234 6528086 -4.35 33.67 17.56 17.56 136548665 16.69 16.69 136548665
25 대주산업 003310 24 1764 2 79 4.69 5666866 3601052 35392350 5666866 4.69 157.37 16.01 16.01 10350920889 16.58 16.58 10350920889
26 클로봇 466100 25 18140 5 -150 -0.82 4044585 28165940 24555148 4044585 -0.82 14.36 16.47 16.47 73133374185 16.42 16.42 73133374185
27 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 26 9440 2 65 0.69 97573 171669 600000 97573 0.69 56.84 16.26 16.26 921845719 16.28 16.28 921845719
28 아센디오 012170 27 2360 2 360 18.00 1640224 0 10356948 1640224 18.00 0.00 15.84 15.84 3850673469 15.75 15.75 3850673469
29 오리엔트정공 065500 28 7270 2 320 4.60 4816937 2990901 31742912 4816937 4.60 161.05 15.17 15.17 35336080635 15.31 15.31 35336080635
30 디케이락 105740 29 9070 2 270 3.07 1498374 2282700 10168513 1498374 3.07 65.64 14.74 14.74 13863898090 15.03 15.03 13863898090
31 KB 인버스 2X 항셍테크 선물 ETN Q580019 30 3675 5 -435 -10.58 145313 147151 1000000 145313 -10.58 98.75 14.53 14.53 543143360 14.78 14.78 543143360

31
top30/20250306/top30-atvtr-20250306-111002.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
대진첨단소재,393970,1,17750,2,8750,97.22,23881103,0,14796820,23881103,97.22,0.00,161.39,161.39,430392373605,163.87,163.87,430392373605
아이씨티케이,456010,2,12830,2,2300,21.84,17008624,4013740,13276856,17008624,21.84,423.76,128.11,128.11,201607612510,118.35,118.35,201607612510
화성밸브,039610,3,11610,2,660,6.03,8431539,9559261,10410400,8431539,6.03,88.20,80.99,80.99,98860683530,81.79,81.79,98860683530
RF시스템즈,474610,4,6370,2,20,0.31,8445597,6716393,12924863,8445597,0.31,125.75,65.34,65.34,56952758325,69.18,69.18,56952758325
동양철관,008970,5,1019,2,122,13.60,102640308,25635052,157052160,102640308,13.60,400.39,65.35,65.35,105602688684,65.99,65.99,105602688684
DSC인베스트먼트,241520,6,5390,2,690,14.68,13318604,3719050,27496125,13318604,14.68,358.12,48.44,48.44,72663553165,49.03,49.03,72663553165
ACE 포스코그룹포커스,469170,7,5250,2,185,3.65,3794232,1895614,10250000,3794232,3.65,200.16,37.02,37.02,19857884509,36.90,36.90,19857884509
하이스틸,071090,8,3950,5,-40,-1.00,7126028,17788174,20191471,7126028,-1.00,40.06,35.29,35.29,28864543218,36.19,36.19,28864543218
한일단조,024740,9,2555,5,-15,-0.58,10634979,32909902,32897049,10634979,-0.58,32.32,32.33,32.33,27904249700,33.20,33.20,27904249700
퍼스텍,010820,10,4190,2,560,15.43,15519409,1544254,48771938,15519409,15.43,1004.98,31.82,31.82,64426829893,31.53,31.53,64426829893
산돌,419120,11,7280,2,670,10.14,2167603,14334,7774326,2167603,10.14,9999.99,27.88,27.88,16725169340,29.55,29.55,16725169340
TIGER 미국소비트렌드액티브,0015K0,12,8752,2,32,0.37,293721,504509,1000000,293721,0.37,58.22,29.37,29.37,2571207149,29.38,29.38,2571207149
TS인베스트먼트,246690,13,1271,2,83,6.99,10638228,1192623,41477862,10638228,6.99,892.00,25.65,25.65,14163496444,26.87,26.87,14163496444
셀리버리,268600,14,18,5,-5,-21.74,8372726,19390324,37183234,8372726,-21.74,43.18,22.52,22.52,169752185,25.36,25.36,169752185
휴스틸,005010,15,6760,2,270,4.16,14075286,48229440,56188075,14075286,4.16,29.18,25.05,25.05,94974257025,25.00,25.00,94974257025
소니드,060230,16,521,5,-219,-29.59,12638248,657612,53860062,12638248,-29.59,1921.84,23.46,23.46,6857657646,24.44,24.44,6857657646
SOL 전고체배터리&실리콘음극재,0005D0,17,12095,2,70,0.58,334156,524742,1550000,334156,0.58,63.68,21.56,21.56,4030172874,21.50,21.50,4030172874
토니모리,214420,18,9135,2,685,8.11,5062184,2126810,24054799,5062184,8.11,238.02,21.04,21.04,45462940240,20.69,20.69,45462940240
코위버,056360,19,6000,2,190,3.27,1805720,5109727,9796800,1805720,3.27,35.34,18.43,18.43,11066526280,18.83,18.83,11066526280
대성하이텍,129920,20,4235,5,-125,-2.87,2396743,7185369,13715053,2396743,-2.87,33.36,17.48,17.48,10831837531,18.65,18.65,10831837531
엑스페릭스,317770,21,3810,2,150,4.10,4161769,1263051,24152670,4161769,4.10,329.50,17.23,17.23,16407236474,17.83,17.83,16407236474
TIGER AI반도체핵심공정,471760,22,8270,5,-280,-3.27,1263981,321451,7200000,1263981,-3.27,393.21,17.56,17.56,10570901686,17.75,17.75,10570901686
한빛레이저,452190,23,6350,2,130,2.09,3960249,2859483,23162757,3960249,2.09,138.50,17.10,17.10,25776388885,17.53,17.53,25776388885
클로봇,466100,24,18210,5,-80,-0.44,4139110,28165940,24555148,4139110,-0.44,14.70,16.86,16.86,74844819905,16.74,16.74,74844819905
KB 인버스 2X 항셍테크 선물 ETN,Q580019,25,3620,5,-490,-11.92,161862,147151,1000000,161862,-11.92,110.00,16.19,16.19,603567855,16.67,16.67,603567855
대주산업,003310,26,1765,2,80,4.75,5690585,3601052,35392350,5690585,4.75,158.03,16.08,16.08,10392663641,16.64,16.64,10392663641
SOL 반도체후공정,475310,27,9810,5,-285,-2.82,156978,173873,950000,156978,-2.82,90.28,16.52,16.52,1545243733,16.58,16.58,1545243733
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5670,5,-665,-10.50,159859,111792,1000000,159859,-10.50,143.00,15.99,15.99,924043741,16.30,16.30,924043741
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9440,2,65,0.69,97583,171669,600000,97583,0.69,56.84,16.26,16.26,921940119,16.28,16.28,921940119
제이투케이바이오,420570,30,14000,2,1430,11.38,927248,517208,5732807,927248,11.38,179.28,16.17,16.17,12893127565,16.06,16.06,12893127565
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17750 2 8750 97.22 23881103 0 14796820 23881103 97.22 0.00 161.39 161.39 430392373605 163.87 163.87 430392373605
3 아이씨티케이 456010 2 12830 2 2300 21.84 17008624 4013740 13276856 17008624 21.84 423.76 128.11 128.11 201607612510 118.35 118.35 201607612510
4 화성밸브 039610 3 11610 2 660 6.03 8431539 9559261 10410400 8431539 6.03 88.20 80.99 80.99 98860683530 81.79 81.79 98860683530
5 RF시스템즈 474610 4 6370 2 20 0.31 8445597 6716393 12924863 8445597 0.31 125.75 65.34 65.34 56952758325 69.18 69.18 56952758325
6 동양철관 008970 5 1019 2 122 13.60 102640308 25635052 157052160 102640308 13.60 400.39 65.35 65.35 105602688684 65.99 65.99 105602688684
7 DSC인베스트먼트 241520 6 5390 2 690 14.68 13318604 3719050 27496125 13318604 14.68 358.12 48.44 48.44 72663553165 49.03 49.03 72663553165
8 ACE 포스코그룹포커스 469170 7 5250 2 185 3.65 3794232 1895614 10250000 3794232 3.65 200.16 37.02 37.02 19857884509 36.90 36.90 19857884509
9 하이스틸 071090 8 3950 5 -40 -1.00 7126028 17788174 20191471 7126028 -1.00 40.06 35.29 35.29 28864543218 36.19 36.19 28864543218
10 한일단조 024740 9 2555 5 -15 -0.58 10634979 32909902 32897049 10634979 -0.58 32.32 32.33 32.33 27904249700 33.20 33.20 27904249700
11 퍼스텍 010820 10 4190 2 560 15.43 15519409 1544254 48771938 15519409 15.43 1004.98 31.82 31.82 64426829893 31.53 31.53 64426829893
12 산돌 419120 11 7280 2 670 10.14 2167603 14334 7774326 2167603 10.14 9999.99 27.88 27.88 16725169340 29.55 29.55 16725169340
13 TIGER 미국소비트렌드액티브 0015K0 12 8752 2 32 0.37 293721 504509 1000000 293721 0.37 58.22 29.37 29.37 2571207149 29.38 29.38 2571207149
14 TS인베스트먼트 246690 13 1271 2 83 6.99 10638228 1192623 41477862 10638228 6.99 892.00 25.65 25.65 14163496444 26.87 26.87 14163496444
15 셀리버리 268600 14 18 5 -5 -21.74 8372726 19390324 37183234 8372726 -21.74 43.18 22.52 22.52 169752185 25.36 25.36 169752185
16 휴스틸 005010 15 6760 2 270 4.16 14075286 48229440 56188075 14075286 4.16 29.18 25.05 25.05 94974257025 25.00 25.00 94974257025
17 소니드 060230 16 521 5 -219 -29.59 12638248 657612 53860062 12638248 -29.59 1921.84 23.46 23.46 6857657646 24.44 24.44 6857657646
18 SOL 전고체배터리&실리콘음극재 0005D0 17 12095 2 70 0.58 334156 524742 1550000 334156 0.58 63.68 21.56 21.56 4030172874 21.50 21.50 4030172874
19 토니모리 214420 18 9135 2 685 8.11 5062184 2126810 24054799 5062184 8.11 238.02 21.04 21.04 45462940240 20.69 20.69 45462940240
20 코위버 056360 19 6000 2 190 3.27 1805720 5109727 9796800 1805720 3.27 35.34 18.43 18.43 11066526280 18.83 18.83 11066526280
21 대성하이텍 129920 20 4235 5 -125 -2.87 2396743 7185369 13715053 2396743 -2.87 33.36 17.48 17.48 10831837531 18.65 18.65 10831837531
22 엑스페릭스 317770 21 3810 2 150 4.10 4161769 1263051 24152670 4161769 4.10 329.50 17.23 17.23 16407236474 17.83 17.83 16407236474
23 TIGER AI반도체핵심공정 471760 22 8270 5 -280 -3.27 1263981 321451 7200000 1263981 -3.27 393.21 17.56 17.56 10570901686 17.75 17.75 10570901686
24 한빛레이저 452190 23 6350 2 130 2.09 3960249 2859483 23162757 3960249 2.09 138.50 17.10 17.10 25776388885 17.53 17.53 25776388885
25 클로봇 466100 24 18210 5 -80 -0.44 4139110 28165940 24555148 4139110 -0.44 14.70 16.86 16.86 74844819905 16.74 16.74 74844819905
26 KB 인버스 2X 항셍테크 선물 ETN Q580019 25 3620 5 -490 -11.92 161862 147151 1000000 161862 -11.92 110.00 16.19 16.19 603567855 16.67 16.67 603567855
27 대주산업 003310 26 1765 2 80 4.75 5690585 3601052 35392350 5690585 4.75 158.03 16.08 16.08 10392663641 16.64 16.64 10392663641
28 SOL 반도체후공정 475310 27 9810 5 -285 -2.82 156978 173873 950000 156978 -2.82 90.28 16.52 16.52 1545243733 16.58 16.58 1545243733
29 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 28 5670 5 -665 -10.50 159859 111792 1000000 159859 -10.50 143.00 15.99 15.99 924043741 16.30 16.30 924043741
30 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 29 9440 2 65 0.69 97583 171669 600000 97583 0.69 56.84 16.26 16.26 921940119 16.28 16.28 921940119
31 제이투케이바이오 420570 30 14000 2 1430 11.38 927248 517208 5732807 927248 11.38 179.28 16.17 16.17 12893127565 16.06 16.06 12893127565

31
top30/20250306/top30-atvtr-20250306-112002.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
대진첨단소재,393970,1,17720,2,8720,96.89,24242635,0,14796820,24242635,96.89,0.00,163.84,163.84,436764303100,166.58,166.58,436764303100
아이씨티케이,456010,2,12650,2,2120,20.13,17318183,4013740,13276856,17318183,20.13,431.47,130.44,130.44,205539535750,122.38,122.38,205539535750
화성밸브,039610,3,11650,2,700,6.39,8502252,9559261,10410400,8502252,6.39,88.94,81.67,81.67,99686445915,82.19,82.19,99686445915
RF시스템즈,474610,4,6410,2,60,0.94,8529661,6716393,12924863,8529661,0.94,127.00,65.99,65.99,57492533870,69.39,69.39,57492533870
동양철관,008970,5,1027,2,130,14.49,104662929,25635052,157052160,104662929,14.49,408.28,66.64,66.64,107683126358,66.76,66.76,107683126358
DSC인베스트먼트,241520,6,5460,2,760,16.17,13657652,3719050,27496125,13657652,16.17,367.23,49.67,49.67,74512681975,49.63,49.63,74512681975
ACE 포스코그룹포커스,469170,7,5235,2,170,3.36,3862746,1895614,10250000,3862746,3.36,203.77,37.69,37.69,20216564379,37.68,37.68,20216564379
하이스틸,071090,8,4000,2,10,0.25,7215530,17788174,20191471,7215530,0.25,40.56,35.74,35.74,29222160150,36.18,36.18,29222160150
TIGER 미국소비트렌드액티브,0015K0,9,8760,2,40,0.46,360120,504509,1000000,360120,0.46,71.38,36.01,36.01,3152623275,35.99,35.99,3152623275
한일단조,024740,10,2570,3,0,0.00,10783407,32909902,32897049,10783407,0.00,32.77,32.78,32.78,28284249919,33.45,33.45,28284249919
퍼스텍,010820,11,4200,2,570,15.70,16437239,1544254,48771938,16437239,15.70,1064.41,33.70,33.70,68301841663,33.34,33.34,68301841663
산돌,419120,12,7260,2,650,9.83,2198251,14334,7774326,2198251,9.83,9999.99,28.28,28.28,16947714880,30.03,30.03,16947714880
TS인베스트먼트,246690,13,1289,2,101,8.50,10744147,1192623,41477862,10744147,8.50,900.88,25.90,25.90,14299653469,26.75,26.75,14299653469
휴스틸,005010,14,6810,2,320,4.93,14580327,48229440,56188075,14580327,4.93,30.23,25.95,25.95,98436183050,25.73,25.73,98436183050
셀리버리,268600,15,18,5,-5,-21.74,8372726,19390324,37183234,8372726,-21.74,43.18,22.52,22.52,169752185,25.36,25.36,169752185
소니드,060230,16,530,5,-210,-28.38,12882222,657612,53860062,12882222,-28.38,1958.94,23.92,23.92,6985914575,24.47,24.47,6985914575
토니모리,214420,17,9080,2,630,7.46,5429017,2126810,24054799,5429017,7.46,255.27,22.57,22.57,48789594355,22.34,22.34,48789594355
SOL 전고체배터리&실리콘음극재,0005D0,18,12025,3,0,0.00,340010,524742,1550000,340010,0.00,64.80,21.94,21.94,4100714068,22.00,22.00,4100714068
SOL 반도체후공정,475310,19,9780,5,-315,-3.12,184199,173873,950000,184199,-3.12,105.94,19.39,19.39,1811667753,19.50,19.50,1811667753
코위버,056360,20,6020,2,210,3.61,1823072,5109727,9796800,1823072,3.61,35.68,18.61,18.61,11170796290,18.94,18.94,11170796290
대성하이텍,129920,21,4240,5,-120,-2.75,2424280,7185369,13715053,2424280,-2.75,33.74,17.68,17.68,10948222971,18.83,18.83,10948222971
제이투케이바이오,420570,22,13980,2,1410,11.22,1077676,517208,5732807,1077676,11.22,208.36,18.80,18.80,15010514405,18.73,18.73,15010514405
엑스페릭스,317770,23,3785,2,125,3.42,4196272,1263051,24152670,4196272,3.42,332.23,17.37,17.37,16538061455,18.09,18.09,16538061455
TIGER AI반도체핵심공정,471760,24,8240,5,-310,-3.63,1266650,321451,7200000,1266650,-3.63,394.04,17.59,17.59,10592911382,17.85,17.85,10592911382
한빛레이저,452190,25,6330,2,110,1.77,3992700,2859483,23162757,3992700,1.77,139.63,17.24,17.24,25982133690,17.72,17.72,25982133690
대주산업,003310,26,1756,2,71,4.21,5729150,3601052,35392350,5729150,4.21,159.10,16.19,16.19,10460465631,16.83,16.83,10460465631
클로봇,466100,27,18330,2,40,0.22,4188638,28165940,24555148,4188638,0.22,14.87,17.06,17.06,75746992090,16.83,16.83,75746992090
KB 인버스 2X 항셍테크 선물 ETN,Q580019,28,3680,5,-430,-10.46,164505,147151,1000000,164505,-10.46,111.79,16.45,16.45,613284090,16.67,16.67,613284090
아센디오,012170,29,2360,2,360,18.00,1730367,0,10356948,1730367,18.00,0.00,16.71,16.71,4066011637,16.64,16.64,4066011637
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,30,5740,5,-595,-9.39,162890,111792,1000000,162890,-9.39,145.71,16.29,16.29,941309556,16.40,16.40,941309556
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17720 2 8720 96.89 24242635 0 14796820 24242635 96.89 0.00 163.84 163.84 436764303100 166.58 166.58 436764303100
3 아이씨티케이 456010 2 12650 2 2120 20.13 17318183 4013740 13276856 17318183 20.13 431.47 130.44 130.44 205539535750 122.38 122.38 205539535750
4 화성밸브 039610 3 11650 2 700 6.39 8502252 9559261 10410400 8502252 6.39 88.94 81.67 81.67 99686445915 82.19 82.19 99686445915
5 RF시스템즈 474610 4 6410 2 60 0.94 8529661 6716393 12924863 8529661 0.94 127.00 65.99 65.99 57492533870 69.39 69.39 57492533870
6 동양철관 008970 5 1027 2 130 14.49 104662929 25635052 157052160 104662929 14.49 408.28 66.64 66.64 107683126358 66.76 66.76 107683126358
7 DSC인베스트먼트 241520 6 5460 2 760 16.17 13657652 3719050 27496125 13657652 16.17 367.23 49.67 49.67 74512681975 49.63 49.63 74512681975
8 ACE 포스코그룹포커스 469170 7 5235 2 170 3.36 3862746 1895614 10250000 3862746 3.36 203.77 37.69 37.69 20216564379 37.68 37.68 20216564379
9 하이스틸 071090 8 4000 2 10 0.25 7215530 17788174 20191471 7215530 0.25 40.56 35.74 35.74 29222160150 36.18 36.18 29222160150
10 TIGER 미국소비트렌드액티브 0015K0 9 8760 2 40 0.46 360120 504509 1000000 360120 0.46 71.38 36.01 36.01 3152623275 35.99 35.99 3152623275
11 한일단조 024740 10 2570 3 0 0.00 10783407 32909902 32897049 10783407 0.00 32.77 32.78 32.78 28284249919 33.45 33.45 28284249919
12 퍼스텍 010820 11 4200 2 570 15.70 16437239 1544254 48771938 16437239 15.70 1064.41 33.70 33.70 68301841663 33.34 33.34 68301841663
13 산돌 419120 12 7260 2 650 9.83 2198251 14334 7774326 2198251 9.83 9999.99 28.28 28.28 16947714880 30.03 30.03 16947714880
14 TS인베스트먼트 246690 13 1289 2 101 8.50 10744147 1192623 41477862 10744147 8.50 900.88 25.90 25.90 14299653469 26.75 26.75 14299653469
15 휴스틸 005010 14 6810 2 320 4.93 14580327 48229440 56188075 14580327 4.93 30.23 25.95 25.95 98436183050 25.73 25.73 98436183050
16 셀리버리 268600 15 18 5 -5 -21.74 8372726 19390324 37183234 8372726 -21.74 43.18 22.52 22.52 169752185 25.36 25.36 169752185
17 소니드 060230 16 530 5 -210 -28.38 12882222 657612 53860062 12882222 -28.38 1958.94 23.92 23.92 6985914575 24.47 24.47 6985914575
18 토니모리 214420 17 9080 2 630 7.46 5429017 2126810 24054799 5429017 7.46 255.27 22.57 22.57 48789594355 22.34 22.34 48789594355
19 SOL 전고체배터리&실리콘음극재 0005D0 18 12025 3 0 0.00 340010 524742 1550000 340010 0.00 64.80 21.94 21.94 4100714068 22.00 22.00 4100714068
20 SOL 반도체후공정 475310 19 9780 5 -315 -3.12 184199 173873 950000 184199 -3.12 105.94 19.39 19.39 1811667753 19.50 19.50 1811667753
21 코위버 056360 20 6020 2 210 3.61 1823072 5109727 9796800 1823072 3.61 35.68 18.61 18.61 11170796290 18.94 18.94 11170796290
22 대성하이텍 129920 21 4240 5 -120 -2.75 2424280 7185369 13715053 2424280 -2.75 33.74 17.68 17.68 10948222971 18.83 18.83 10948222971
23 제이투케이바이오 420570 22 13980 2 1410 11.22 1077676 517208 5732807 1077676 11.22 208.36 18.80 18.80 15010514405 18.73 18.73 15010514405
24 엑스페릭스 317770 23 3785 2 125 3.42 4196272 1263051 24152670 4196272 3.42 332.23 17.37 17.37 16538061455 18.09 18.09 16538061455
25 TIGER AI반도체핵심공정 471760 24 8240 5 -310 -3.63 1266650 321451 7200000 1266650 -3.63 394.04 17.59 17.59 10592911382 17.85 17.85 10592911382
26 한빛레이저 452190 25 6330 2 110 1.77 3992700 2859483 23162757 3992700 1.77 139.63 17.24 17.24 25982133690 17.72 17.72 25982133690
27 대주산업 003310 26 1756 2 71 4.21 5729150 3601052 35392350 5729150 4.21 159.10 16.19 16.19 10460465631 16.83 16.83 10460465631
28 클로봇 466100 27 18330 2 40 0.22 4188638 28165940 24555148 4188638 0.22 14.87 17.06 17.06 75746992090 16.83 16.83 75746992090
29 KB 인버스 2X 항셍테크 선물 ETN Q580019 28 3680 5 -430 -10.46 164505 147151 1000000 164505 -10.46 111.79 16.45 16.45 613284090 16.67 16.67 613284090
30 아센디오 012170 29 2360 2 360 18.00 1730367 0 10356948 1730367 18.00 0.00 16.71 16.71 4066011637 16.64 16.64 4066011637
31 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 30 5740 5 -595 -9.39 162890 111792 1000000 162890 -9.39 145.71 16.29 16.29 941309556 16.40 16.40 941309556

31
top30/20250306/top30-atvtr-20250306-113002.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
대진첨단소재,393970,1,17560,2,8560,95.11,24556328,0,14796820,24556328,95.11,0.00,165.96,165.96,442270969750,170.21,170.21,442270969750
아이씨티케이,456010,2,12840,2,2310,21.94,17668151,4013740,13276856,17668151,21.94,440.19,133.07,133.07,209993297265,123.18,123.18,209993297265
화성밸브,039610,3,11680,2,730,6.67,8559337,9559261,10410400,8559337,6.67,89.54,82.22,82.22,100352401970,82.53,82.53,100352401970
RF시스템즈,474610,4,6400,2,50,0.79,8563467,6716393,12924863,8563467,0.79,127.50,66.26,66.26,57708934600,69.76,69.76,57708934600
동양철관,008970,5,1018,2,121,13.49,105681593,25635052,157052160,105681593,13.49,412.25,67.29,67.29,108721905956,68.00,68.00,108721905956
DSC인베스트먼트,241520,6,5510,2,810,17.23,14195016,3719050,27496125,14195016,17.23,381.68,51.63,51.63,77479992985,51.14,51.14,77479992985
ACE 포스코그룹포커스,469170,7,5230,2,165,3.26,3920743,1895614,10250000,3920743,3.26,206.83,38.25,38.25,20519645259,38.28,38.28,20519645259
TIGER 미국소비트렌드액티브,0015K0,8,8747,2,27,0.31,374001,504509,1000000,374001,0.31,74.13,37.40,37.40,3274127860,37.43,37.43,3274127860
하이스틸,071090,9,3985,5,-5,-0.13,7254177,17788174,20191471,7254177,-0.13,40.78,35.93,35.93,29375884459,36.51,36.51,29375884459
퍼스텍,010820,10,4180,2,550,15.15,16769051,1544254,48771938,16769051,15.15,1085.90,34.38,34.38,69685835062,34.18,34.18,69685835062
한일단조,024740,11,2560,5,-10,-0.39,10874246,32909902,32897049,10874246,-0.39,33.04,33.06,33.06,28516390083,33.86,33.86,28516390083
산돌,419120,12,7310,2,700,10.59,2212523,14334,7774326,2212523,10.59,9999.99,28.46,28.46,17051546165,30.00,30.00,17051546165
TS인베스트먼트,246690,13,1285,2,97,8.16,10886389,1192623,41477862,10886389,8.16,912.81,26.25,26.25,14483250663,27.17,27.17,14483250663
휴스틸,005010,14,6770,2,280,4.31,14871311,48229440,56188075,14871311,4.31,30.83,26.47,26.47,100413173410,26.40,26.40,100413173410
셀리버리,268600,15,18,5,-5,-21.74,8372726,19390324,37183234,8372726,-21.74,43.18,22.52,22.52,169752185,25.36,25.36,169752185
소니드,060230,16,533,5,-207,-27.97,13245342,657612,53860062,13245342,-27.97,2014.16,24.59,24.59,7178356093,25.01,25.01,7178356093
토니모리,214420,17,8990,2,540,6.39,5583935,2126810,24054799,5583935,6.39,262.55,23.21,23.21,50191078200,23.21,23.21,50191078200
SOL 반도체후공정,475310,18,9765,5,-330,-3.27,214258,173873,950000,214258,-3.27,123.23,22.55,22.55,2105304268,22.69,22.69,2105304268
SOL 전고체배터리&실리콘음극재,0005D0,19,12050,2,25,0.21,341022,524742,1550000,341022,0.21,64.99,22.00,22.00,4112878273,22.02,22.02,4112878273
제이투케이바이오,420570,20,14350,2,1780,14.16,1265427,517208,5732807,1265427,14.16,244.67,22.07,22.07,17681128110,21.49,21.49,17681128110
코위버,056360,21,6050,2,240,4.13,1830274,5109727,9796800,1830274,4.13,35.82,18.68,18.68,11214262010,18.92,18.92,11214262010
대성하이텍,129920,22,4255,5,-105,-2.41,2434813,7185369,13715053,2434813,-2.41,33.89,17.75,17.75,10992891406,18.84,18.84,10992891406
엑스페릭스,317770,23,3810,2,150,4.10,4233262,1263051,24152670,4233262,4.10,335.16,17.53,17.53,16678863140,18.12,18.12,16678863140
TIGER AI반도체핵심공정,471760,24,8215,5,-335,-3.92,1273981,321451,7200000,1273981,-3.92,396.32,17.69,17.69,10653250557,18.01,18.01,10653250557
한빛레이저,452190,25,6330,2,110,1.77,4019651,2859483,23162757,4019651,1.77,140.57,17.35,17.35,26152524510,17.84,17.84,26152524510
유투바이오,221800,26,3405,2,305,9.84,2032280,1676991,11287196,2032280,9.84,121.19,18.01,18.01,6791637714,17.67,17.67,6791637714
클로봇,466100,27,18240,5,-50,-0.27,4349355,28165940,24555148,4349355,-0.27,15.44,17.71,17.71,78692183515,17.57,17.57,78692183515
대주산업,003310,28,1737,2,52,3.09,5845827,3601052,35392350,5845827,3.09,162.34,16.52,16.52,10664197407,17.35,17.35,10664197407
KB 인버스 2X 항셍테크 선물 ETN,Q580019,29,3685,5,-425,-10.34,165560,147151,1000000,165560,-10.34,112.51,16.56,16.56,617166375,16.75,16.75,617166375
아센디오,012170,30,2400,2,400,20.00,1751366,0,10356948,1751366,20.00,0.00,16.91,16.91,4116032607,16.56,16.56,4116032607
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17560 2 8560 95.11 24556328 0 14796820 24556328 95.11 0.00 165.96 165.96 442270969750 170.21 170.21 442270969750
3 아이씨티케이 456010 2 12840 2 2310 21.94 17668151 4013740 13276856 17668151 21.94 440.19 133.07 133.07 209993297265 123.18 123.18 209993297265
4 화성밸브 039610 3 11680 2 730 6.67 8559337 9559261 10410400 8559337 6.67 89.54 82.22 82.22 100352401970 82.53 82.53 100352401970
5 RF시스템즈 474610 4 6400 2 50 0.79 8563467 6716393 12924863 8563467 0.79 127.50 66.26 66.26 57708934600 69.76 69.76 57708934600
6 동양철관 008970 5 1018 2 121 13.49 105681593 25635052 157052160 105681593 13.49 412.25 67.29 67.29 108721905956 68.00 68.00 108721905956
7 DSC인베스트먼트 241520 6 5510 2 810 17.23 14195016 3719050 27496125 14195016 17.23 381.68 51.63 51.63 77479992985 51.14 51.14 77479992985
8 ACE 포스코그룹포커스 469170 7 5230 2 165 3.26 3920743 1895614 10250000 3920743 3.26 206.83 38.25 38.25 20519645259 38.28 38.28 20519645259
9 TIGER 미국소비트렌드액티브 0015K0 8 8747 2 27 0.31 374001 504509 1000000 374001 0.31 74.13 37.40 37.40 3274127860 37.43 37.43 3274127860
10 하이스틸 071090 9 3985 5 -5 -0.13 7254177 17788174 20191471 7254177 -0.13 40.78 35.93 35.93 29375884459 36.51 36.51 29375884459
11 퍼스텍 010820 10 4180 2 550 15.15 16769051 1544254 48771938 16769051 15.15 1085.90 34.38 34.38 69685835062 34.18 34.18 69685835062
12 한일단조 024740 11 2560 5 -10 -0.39 10874246 32909902 32897049 10874246 -0.39 33.04 33.06 33.06 28516390083 33.86 33.86 28516390083
13 산돌 419120 12 7310 2 700 10.59 2212523 14334 7774326 2212523 10.59 9999.99 28.46 28.46 17051546165 30.00 30.00 17051546165
14 TS인베스트먼트 246690 13 1285 2 97 8.16 10886389 1192623 41477862 10886389 8.16 912.81 26.25 26.25 14483250663 27.17 27.17 14483250663
15 휴스틸 005010 14 6770 2 280 4.31 14871311 48229440 56188075 14871311 4.31 30.83 26.47 26.47 100413173410 26.40 26.40 100413173410
16 셀리버리 268600 15 18 5 -5 -21.74 8372726 19390324 37183234 8372726 -21.74 43.18 22.52 22.52 169752185 25.36 25.36 169752185
17 소니드 060230 16 533 5 -207 -27.97 13245342 657612 53860062 13245342 -27.97 2014.16 24.59 24.59 7178356093 25.01 25.01 7178356093
18 토니모리 214420 17 8990 2 540 6.39 5583935 2126810 24054799 5583935 6.39 262.55 23.21 23.21 50191078200 23.21 23.21 50191078200
19 SOL 반도체후공정 475310 18 9765 5 -330 -3.27 214258 173873 950000 214258 -3.27 123.23 22.55 22.55 2105304268 22.69 22.69 2105304268
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12050 2 25 0.21 341022 524742 1550000 341022 0.21 64.99 22.00 22.00 4112878273 22.02 22.02 4112878273
21 제이투케이바이오 420570 20 14350 2 1780 14.16 1265427 517208 5732807 1265427 14.16 244.67 22.07 22.07 17681128110 21.49 21.49 17681128110
22 코위버 056360 21 6050 2 240 4.13 1830274 5109727 9796800 1830274 4.13 35.82 18.68 18.68 11214262010 18.92 18.92 11214262010
23 대성하이텍 129920 22 4255 5 -105 -2.41 2434813 7185369 13715053 2434813 -2.41 33.89 17.75 17.75 10992891406 18.84 18.84 10992891406
24 엑스페릭스 317770 23 3810 2 150 4.10 4233262 1263051 24152670 4233262 4.10 335.16 17.53 17.53 16678863140 18.12 18.12 16678863140
25 TIGER AI반도체핵심공정 471760 24 8215 5 -335 -3.92 1273981 321451 7200000 1273981 -3.92 396.32 17.69 17.69 10653250557 18.01 18.01 10653250557
26 한빛레이저 452190 25 6330 2 110 1.77 4019651 2859483 23162757 4019651 1.77 140.57 17.35 17.35 26152524510 17.84 17.84 26152524510
27 유투바이오 221800 26 3405 2 305 9.84 2032280 1676991 11287196 2032280 9.84 121.19 18.01 18.01 6791637714 17.67 17.67 6791637714
28 클로봇 466100 27 18240 5 -50 -0.27 4349355 28165940 24555148 4349355 -0.27 15.44 17.71 17.71 78692183515 17.57 17.57 78692183515
29 대주산업 003310 28 1737 2 52 3.09 5845827 3601052 35392350 5845827 3.09 162.34 16.52 16.52 10664197407 17.35 17.35 10664197407
30 KB 인버스 2X 항셍테크 선물 ETN Q580019 29 3685 5 -425 -10.34 165560 147151 1000000 165560 -10.34 112.51 16.56 16.56 617166375 16.75 16.75 617166375
31 아센디오 012170 30 2400 2 400 20.00 1751366 0 10356948 1751366 20.00 0.00 16.91 16.91 4116032607 16.56 16.56 4116032607

31
top30/20250306/top30-atvtr-20250306-114002.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
대진첨단소재,393970,1,17530,2,8530,94.78,24780893,0,14796820,24780893,94.78,0.00,167.47,167.47,446212234690,172.02,172.02,446212234690
아이씨티케이,456010,2,12870,2,2340,22.22,18057748,4013740,13276856,18057748,22.22,449.90,136.01,136.01,215010698850,125.83,125.83,215010698850
화성밸브,039610,3,11700,2,750,6.85,8611718,9559261,10410400,8611718,6.85,90.09,82.72,82.72,100965669305,82.89,82.89,100965669305
RF시스템즈,474610,4,6340,5,-10,-0.16,8614196,6716393,12924863,8614196,-0.16,128.26,66.65,66.65,58031364570,70.82,70.82,58031364570
동양철관,008970,5,1026,2,129,14.38,106621399,25635052,157052160,106621399,14.38,415.92,67.89,67.89,109682494062,68.07,68.07,109682494062
DSC인베스트먼트,241520,6,5450,2,750,15.96,14374699,3719050,27496125,14374699,15.96,386.52,52.28,52.28,78462261925,52.36,52.36,78462261925
TIGER 미국소비트렌드액티브,0015K0,7,8745,2,25,0.29,466838,504509,1000000,466838,0.29,92.53,46.68,46.68,4086443704,46.73,46.73,4086443704
ACE 포스코그룹포커스,469170,8,5230,2,165,3.26,3945826,1895614,10250000,3945826,3.26,208.16,38.50,38.50,20650954106,38.52,38.52,20650954106
하이스틸,071090,9,3970,5,-20,-0.50,7296250,17788174,20191471,7296250,-0.50,41.02,36.14,36.14,29542752146,36.85,36.85,29542752146
퍼스텍,010820,10,4145,2,515,14.19,17066510,1544254,48771938,17066510,14.19,1105.16,34.99,34.99,70923712614,35.08,35.08,70923712614
한일단조,024740,11,2550,5,-20,-0.78,11161428,32909902,32897049,11161428,-0.78,33.92,33.93,33.93,29245947323,34.86,34.86,29245947323
산돌,419120,12,7290,2,680,10.29,2223804,14334,7774326,2223804,10.29,9999.99,28.60,28.60,17133699335,30.23,30.23,17133699335
TS인베스트먼트,246690,13,1275,2,87,7.32,11002344,1192623,41477862,11002344,7.32,922.53,26.53,26.53,14631111776,27.67,27.67,14631111776
셀리버리,268600,14,18,5,-5,-21.74,8958633,19390324,37183234,8958633,-21.74,46.20,24.09,24.09,180298511,26.94,26.94,180298511
휴스틸,005010,15,6780,2,290,4.47,15031551,48229440,56188075,15031551,4.47,31.17,26.75,26.75,101501824150,26.64,26.64,101501824150
소니드,060230,16,560,5,-180,-24.32,14340168,657612,53860062,14340168,-24.32,2180.64,26.62,26.62,7776294721,25.78,25.78,7776294721
제이투케이바이오,420570,17,14080,2,1510,12.01,1365944,517208,5732807,1365944,12.01,264.10,23.83,23.83,19100965035,23.66,23.66,19100965035
토니모리,214420,18,8960,2,510,6.04,5671626,2126810,24054799,5671626,6.04,266.67,23.58,23.58,50977890310,23.65,23.65,50977890310
SOL 반도체후공정,475310,19,9755,5,-340,-3.37,214523,173873,950000,214523,-3.37,123.38,22.58,22.58,2107890618,22.75,22.75,2107890618
SOL 전고체배터리&실리콘음극재,0005D0,20,12035,2,10,0.08,348886,524742,1550000,348886,0.08,66.49,22.51,22.51,4207584738,22.56,22.56,4207584738
코위버,056360,21,6050,2,240,4.13,1842130,5109727,9796800,1842130,4.13,36.05,18.80,18.80,11286229615,19.04,19.04,11286229615
대성하이텍,129920,22,4225,5,-135,-3.10,2444240,7185369,13715053,2444240,-3.10,34.02,17.82,17.82,11032778846,19.04,19.04,11032778846
유투바이오,221800,23,3375,2,275,8.87,2154007,1676991,11287196,2154007,8.87,128.44,19.08,19.08,7206088853,18.92,18.92,7206088853
엑스페릭스,317770,24,3790,2,130,3.55,4268402,1263051,24152670,4268402,3.55,337.94,17.67,17.67,16812163115,18.37,18.37,16812163115
KB 인버스 2X 항셍테크 선물 ETN,Q580019,25,3680,5,-430,-10.46,181403,147151,1000000,181403,-10.46,123.28,18.14,18.14,675846045,18.37,18.37,675846045
TIGER AI반도체핵심공정,471760,26,8215,5,-335,-3.92,1274632,321451,7200000,1274632,-3.92,396.52,17.70,17.70,10658598147,18.02,18.02,10658598147
한빛레이저,452190,27,6330,2,110,1.77,4044066,2859483,23162757,4044066,1.77,141.43,17.46,17.46,26306799700,17.94,17.94,26306799700
클로봇,466100,28,18340,2,50,0.27,4426355,28165940,24555148,4426355,0.27,15.72,18.03,18.03,80102507700,17.79,17.79,80102507700
대주산업,003310,29,1739,2,54,3.20,5880666,3601052,35392350,5880666,3.20,163.30,16.62,16.62,10724875862,17.43,17.43,10724875862
아센디오,012170,30,2365,2,365,18.25,1765382,0,10356948,1765382,18.25,0.00,17.05,17.05,4149263713,16.94,16.94,4149263713
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17530 2 8530 94.78 24780893 0 14796820 24780893 94.78 0.00 167.47 167.47 446212234690 172.02 172.02 446212234690
3 아이씨티케이 456010 2 12870 2 2340 22.22 18057748 4013740 13276856 18057748 22.22 449.90 136.01 136.01 215010698850 125.83 125.83 215010698850
4 화성밸브 039610 3 11700 2 750 6.85 8611718 9559261 10410400 8611718 6.85 90.09 82.72 82.72 100965669305 82.89 82.89 100965669305
5 RF시스템즈 474610 4 6340 5 -10 -0.16 8614196 6716393 12924863 8614196 -0.16 128.26 66.65 66.65 58031364570 70.82 70.82 58031364570
6 동양철관 008970 5 1026 2 129 14.38 106621399 25635052 157052160 106621399 14.38 415.92 67.89 67.89 109682494062 68.07 68.07 109682494062
7 DSC인베스트먼트 241520 6 5450 2 750 15.96 14374699 3719050 27496125 14374699 15.96 386.52 52.28 52.28 78462261925 52.36 52.36 78462261925
8 TIGER 미국소비트렌드액티브 0015K0 7 8745 2 25 0.29 466838 504509 1000000 466838 0.29 92.53 46.68 46.68 4086443704 46.73 46.73 4086443704
9 ACE 포스코그룹포커스 469170 8 5230 2 165 3.26 3945826 1895614 10250000 3945826 3.26 208.16 38.50 38.50 20650954106 38.52 38.52 20650954106
10 하이스틸 071090 9 3970 5 -20 -0.50 7296250 17788174 20191471 7296250 -0.50 41.02 36.14 36.14 29542752146 36.85 36.85 29542752146
11 퍼스텍 010820 10 4145 2 515 14.19 17066510 1544254 48771938 17066510 14.19 1105.16 34.99 34.99 70923712614 35.08 35.08 70923712614
12 한일단조 024740 11 2550 5 -20 -0.78 11161428 32909902 32897049 11161428 -0.78 33.92 33.93 33.93 29245947323 34.86 34.86 29245947323
13 산돌 419120 12 7290 2 680 10.29 2223804 14334 7774326 2223804 10.29 9999.99 28.60 28.60 17133699335 30.23 30.23 17133699335
14 TS인베스트먼트 246690 13 1275 2 87 7.32 11002344 1192623 41477862 11002344 7.32 922.53 26.53 26.53 14631111776 27.67 27.67 14631111776
15 셀리버리 268600 14 18 5 -5 -21.74 8958633 19390324 37183234 8958633 -21.74 46.20 24.09 24.09 180298511 26.94 26.94 180298511
16 휴스틸 005010 15 6780 2 290 4.47 15031551 48229440 56188075 15031551 4.47 31.17 26.75 26.75 101501824150 26.64 26.64 101501824150
17 소니드 060230 16 560 5 -180 -24.32 14340168 657612 53860062 14340168 -24.32 2180.64 26.62 26.62 7776294721 25.78 25.78 7776294721
18 제이투케이바이오 420570 17 14080 2 1510 12.01 1365944 517208 5732807 1365944 12.01 264.10 23.83 23.83 19100965035 23.66 23.66 19100965035
19 토니모리 214420 18 8960 2 510 6.04 5671626 2126810 24054799 5671626 6.04 266.67 23.58 23.58 50977890310 23.65 23.65 50977890310
20 SOL 반도체후공정 475310 19 9755 5 -340 -3.37 214523 173873 950000 214523 -3.37 123.38 22.58 22.58 2107890618 22.75 22.75 2107890618
21 SOL 전고체배터리&실리콘음극재 0005D0 20 12035 2 10 0.08 348886 524742 1550000 348886 0.08 66.49 22.51 22.51 4207584738 22.56 22.56 4207584738
22 코위버 056360 21 6050 2 240 4.13 1842130 5109727 9796800 1842130 4.13 36.05 18.80 18.80 11286229615 19.04 19.04 11286229615
23 대성하이텍 129920 22 4225 5 -135 -3.10 2444240 7185369 13715053 2444240 -3.10 34.02 17.82 17.82 11032778846 19.04 19.04 11032778846
24 유투바이오 221800 23 3375 2 275 8.87 2154007 1676991 11287196 2154007 8.87 128.44 19.08 19.08 7206088853 18.92 18.92 7206088853
25 엑스페릭스 317770 24 3790 2 130 3.55 4268402 1263051 24152670 4268402 3.55 337.94 17.67 17.67 16812163115 18.37 18.37 16812163115
26 KB 인버스 2X 항셍테크 선물 ETN Q580019 25 3680 5 -430 -10.46 181403 147151 1000000 181403 -10.46 123.28 18.14 18.14 675846045 18.37 18.37 675846045
27 TIGER AI반도체핵심공정 471760 26 8215 5 -335 -3.92 1274632 321451 7200000 1274632 -3.92 396.52 17.70 17.70 10658598147 18.02 18.02 10658598147
28 한빛레이저 452190 27 6330 2 110 1.77 4044066 2859483 23162757 4044066 1.77 141.43 17.46 17.46 26306799700 17.94 17.94 26306799700
29 클로봇 466100 28 18340 2 50 0.27 4426355 28165940 24555148 4426355 0.27 15.72 18.03 18.03 80102507700 17.79 17.79 80102507700
30 대주산업 003310 29 1739 2 54 3.20 5880666 3601052 35392350 5880666 3.20 163.30 16.62 16.62 10724875862 17.43 17.43 10724875862
31 아센디오 012170 30 2365 2 365 18.25 1765382 0 10356948 1765382 18.25 0.00 17.05 17.05 4149263713 16.94 16.94 4149263713

31
top30/20250306/top30-atvtr-20250306-115002.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
대진첨단소재,393970,1,16960,2,7960,88.44,25611375,0,14796820,25611375,88.44,0.00,173.09,173.09,460318671070,183.43,183.43,460318671070
아이씨티케이,456010,2,12625,2,2095,19.90,18414398,4013740,13276856,18414398,19.90,458.78,138.70,138.70,219548284815,130.98,130.98,219548284815
화성밸브,039610,3,11660,2,710,6.48,8708771,9559261,10410400,8708771,6.48,91.10,83.65,83.65,102101643035,84.11,84.11,102101643035
RF시스템즈,474610,4,6300,5,-50,-0.79,8697839,6716393,12924863,8697839,-0.79,129.50,67.30,67.30,58559543090,71.92,71.92,58559543090
동양철관,008970,5,1021,2,124,13.82,111092294,25635052,157052160,111092294,13.82,433.36,70.74,70.74,114304141473,71.28,71.28,114304141473
DSC인베스트먼트,241520,6,5470,2,770,16.38,14476544,3719050,27496125,14476544,16.38,389.25,52.65,52.65,79014910485,52.54,52.54,79014910485
TIGER 미국소비트렌드액티브,0015K0,7,8747,2,27,0.31,467638,504509,1000000,467638,0.31,92.69,46.76,46.76,4093441304,46.80,46.80,4093441304
ACE 포스코그룹포커스,469170,8,5235,2,170,3.36,3978367,1895614,10250000,3978367,3.36,209.87,38.81,38.81,20821117496,38.80,38.80,20821117496
하이스틸,071090,9,3960,5,-30,-0.75,7331583,17788174,20191471,7331583,-0.75,41.22,36.31,36.31,29683015572,37.12,37.12,29683015572
퍼스텍,010820,10,4125,2,495,13.64,17260113,1544254,48771938,17260113,13.64,1117.70,35.39,35.39,71723611945,35.65,35.65,71723611945
한일단조,024740,11,2550,5,-20,-0.78,11232656,32909902,32897049,11232656,-0.78,34.13,34.14,34.14,29427719703,35.08,35.08,29427719703
산돌,419120,12,7240,2,630,9.53,2240611,14334,7774326,2240611,9.53,9999.99,28.82,28.82,17255609595,30.66,30.66,17255609595
TS인베스트먼트,246690,13,1272,2,84,7.07,11033217,1192623,41477862,11033217,7.07,925.12,26.60,26.60,14670309139,27.81,27.81,14670309139
소니드,060230,14,576,5,-164,-22.16,15583558,657612,53860062,15583558,-22.16,2369.72,28.93,28.93,8486501465,27.36,27.36,8486501465
휴스틸,005010,15,6790,2,300,4.62,15248051,48229440,56188075,15248051,4.62,31.62,27.14,27.14,102977931340,26.99,26.99,102977931340
셀리버리,268600,16,18,5,-5,-21.74,8958633,19390324,37183234,8958633,-21.74,46.20,24.09,24.09,180298511,26.94,26.94,180298511
제이투케이바이오,420570,17,14550,2,1980,15.75,1504413,517208,5732807,1504413,15.75,290.87,26.24,26.24,21092475240,25.29,25.29,21092475240
토니모리,214420,18,9020,2,570,6.75,5763563,2126810,24054799,5763563,6.75,271.00,23.96,23.96,51800518050,23.87,23.87,51800518050
SOL 전고체배터리&실리콘음극재,0005D0,19,12070,2,45,0.37,354872,524742,1550000,354872,0.37,67.63,22.89,22.89,4279807068,22.88,22.88,4279807068
SOL 반도체후공정,475310,20,9755,5,-340,-3.37,214523,173873,950000,214523,-3.37,123.38,22.58,22.58,2107890618,22.75,22.75,2107890618
유투바이오,221800,21,3450,2,350,11.29,2622034,1676991,11287196,2622034,11.29,156.35,23.23,23.23,8833951224,22.69,22.69,8833951224
대성하이텍,129920,22,4190,5,-170,-3.90,2493538,7185369,13715053,2493538,-3.90,34.70,18.18,18.18,11240331561,19.56,19.56,11240331561
코위버,056360,23,6030,2,220,3.79,1853679,5109727,9796800,1853679,3.79,36.28,18.92,18.92,11355870200,19.22,19.22,11355870200
KB 인버스 2X 항셍테크 선물 ETN,Q580019,24,3695,5,-415,-10.10,184654,147151,1000000,184654,-10.10,125.49,18.47,18.47,687748065,18.61,18.61,687748065
엑스페릭스,317770,25,3770,2,110,3.01,4295962,1263051,24152670,4295962,3.01,340.13,17.79,17.79,16916215195,18.58,18.58,16916215195
TIGER AI반도체핵심공정,471760,26,8210,5,-340,-3.98,1275249,321451,7200000,1275249,-3.98,396.72,17.71,17.71,10663665832,18.04,18.04,10663665832
클로봇,466100,27,18360,2,70,0.38,4489022,28165940,24555148,4489022,0.38,15.94,18.28,18.28,81250999020,18.02,18.02,81250999020
한빛레이저,452190,28,6360,2,140,2.25,4052454,2859483,23162757,4052454,2.25,141.72,17.50,17.50,26360012690,17.89,17.89,26360012690
대주산업,003310,29,1735,2,50,2.97,5944003,3601052,35392350,5944003,2.97,165.06,16.79,16.79,10834842858,17.64,17.64,10834842858
아센디오,012170,30,2330,2,330,16.50,1792056,0,10356948,1792056,16.50,0.00,17.30,17.30,4211840050,17.45,17.45,4211840050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 16960 2 7960 88.44 25611375 0 14796820 25611375 88.44 0.00 173.09 173.09 460318671070 183.43 183.43 460318671070
3 아이씨티케이 456010 2 12625 2 2095 19.90 18414398 4013740 13276856 18414398 19.90 458.78 138.70 138.70 219548284815 130.98 130.98 219548284815
4 화성밸브 039610 3 11660 2 710 6.48 8708771 9559261 10410400 8708771 6.48 91.10 83.65 83.65 102101643035 84.11 84.11 102101643035
5 RF시스템즈 474610 4 6300 5 -50 -0.79 8697839 6716393 12924863 8697839 -0.79 129.50 67.30 67.30 58559543090 71.92 71.92 58559543090
6 동양철관 008970 5 1021 2 124 13.82 111092294 25635052 157052160 111092294 13.82 433.36 70.74 70.74 114304141473 71.28 71.28 114304141473
7 DSC인베스트먼트 241520 6 5470 2 770 16.38 14476544 3719050 27496125 14476544 16.38 389.25 52.65 52.65 79014910485 52.54 52.54 79014910485
8 TIGER 미국소비트렌드액티브 0015K0 7 8747 2 27 0.31 467638 504509 1000000 467638 0.31 92.69 46.76 46.76 4093441304 46.80 46.80 4093441304
9 ACE 포스코그룹포커스 469170 8 5235 2 170 3.36 3978367 1895614 10250000 3978367 3.36 209.87 38.81 38.81 20821117496 38.80 38.80 20821117496
10 하이스틸 071090 9 3960 5 -30 -0.75 7331583 17788174 20191471 7331583 -0.75 41.22 36.31 36.31 29683015572 37.12 37.12 29683015572
11 퍼스텍 010820 10 4125 2 495 13.64 17260113 1544254 48771938 17260113 13.64 1117.70 35.39 35.39 71723611945 35.65 35.65 71723611945
12 한일단조 024740 11 2550 5 -20 -0.78 11232656 32909902 32897049 11232656 -0.78 34.13 34.14 34.14 29427719703 35.08 35.08 29427719703
13 산돌 419120 12 7240 2 630 9.53 2240611 14334 7774326 2240611 9.53 9999.99 28.82 28.82 17255609595 30.66 30.66 17255609595
14 TS인베스트먼트 246690 13 1272 2 84 7.07 11033217 1192623 41477862 11033217 7.07 925.12 26.60 26.60 14670309139 27.81 27.81 14670309139
15 소니드 060230 14 576 5 -164 -22.16 15583558 657612 53860062 15583558 -22.16 2369.72 28.93 28.93 8486501465 27.36 27.36 8486501465
16 휴스틸 005010 15 6790 2 300 4.62 15248051 48229440 56188075 15248051 4.62 31.62 27.14 27.14 102977931340 26.99 26.99 102977931340
17 셀리버리 268600 16 18 5 -5 -21.74 8958633 19390324 37183234 8958633 -21.74 46.20 24.09 24.09 180298511 26.94 26.94 180298511
18 제이투케이바이오 420570 17 14550 2 1980 15.75 1504413 517208 5732807 1504413 15.75 290.87 26.24 26.24 21092475240 25.29 25.29 21092475240
19 토니모리 214420 18 9020 2 570 6.75 5763563 2126810 24054799 5763563 6.75 271.00 23.96 23.96 51800518050 23.87 23.87 51800518050
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12070 2 45 0.37 354872 524742 1550000 354872 0.37 67.63 22.89 22.89 4279807068 22.88 22.88 4279807068
21 SOL 반도체후공정 475310 20 9755 5 -340 -3.37 214523 173873 950000 214523 -3.37 123.38 22.58 22.58 2107890618 22.75 22.75 2107890618
22 유투바이오 221800 21 3450 2 350 11.29 2622034 1676991 11287196 2622034 11.29 156.35 23.23 23.23 8833951224 22.69 22.69 8833951224
23 대성하이텍 129920 22 4190 5 -170 -3.90 2493538 7185369 13715053 2493538 -3.90 34.70 18.18 18.18 11240331561 19.56 19.56 11240331561
24 코위버 056360 23 6030 2 220 3.79 1853679 5109727 9796800 1853679 3.79 36.28 18.92 18.92 11355870200 19.22 19.22 11355870200
25 KB 인버스 2X 항셍테크 선물 ETN Q580019 24 3695 5 -415 -10.10 184654 147151 1000000 184654 -10.10 125.49 18.47 18.47 687748065 18.61 18.61 687748065
26 엑스페릭스 317770 25 3770 2 110 3.01 4295962 1263051 24152670 4295962 3.01 340.13 17.79 17.79 16916215195 18.58 18.58 16916215195
27 TIGER AI반도체핵심공정 471760 26 8210 5 -340 -3.98 1275249 321451 7200000 1275249 -3.98 396.72 17.71 17.71 10663665832 18.04 18.04 10663665832
28 클로봇 466100 27 18360 2 70 0.38 4489022 28165940 24555148 4489022 0.38 15.94 18.28 18.28 81250999020 18.02 18.02 81250999020
29 한빛레이저 452190 28 6360 2 140 2.25 4052454 2859483 23162757 4052454 2.25 141.72 17.50 17.50 26360012690 17.89 17.89 26360012690
30 대주산업 003310 29 1735 2 50 2.97 5944003 3601052 35392350 5944003 2.97 165.06 16.79 16.79 10834842858 17.64 17.64 10834842858
31 아센디오 012170 30 2330 2 330 16.50 1792056 0 10356948 1792056 16.50 0.00 17.30 17.30 4211840050 17.45 17.45 4211840050

31
top30/20250306/top30-atvtr-20250306-120002.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
대진첨단소재,393970,1,17160,2,8160,90.67,26190816,0,14796820,26190816,90.67,0.00,177.00,177.00,470278432870,185.21,185.21,470278432870
아이씨티케이,456010,2,12520,2,1990,18.90,18618214,4013740,13276856,18618214,18.90,463.86,140.23,140.23,222118722775,133.62,133.62,222118722775
화성밸브,039610,3,11620,2,670,6.12,8752166,9559261,10410400,8752166,6.12,91.56,84.07,84.07,102606115800,84.82,84.82,102606115800
RF시스템즈,474610,4,6200,5,-150,-2.36,8883387,6716393,12924863,8883387,-2.36,132.26,68.73,68.73,59714368540,74.52,74.52,59714368540
동양철관,008970,5,1024,2,127,14.16,112153002,25635052,157052160,112153002,14.16,437.50,71.41,71.41,115389508256,71.75,71.75,115389508256
DSC인베스트먼트,241520,6,5510,2,810,17.23,14665686,3719050,27496125,14665686,17.23,394.34,53.34,53.34,80051666160,52.84,52.84,80051666160
TIGER 미국소비트렌드액티브,0015K0,7,8750,2,30,0.34,467658,504509,1000000,467658,0.34,92.70,46.77,46.77,4093616304,46.78,46.78,4093616304
ACE 포스코그룹포커스,469170,8,5250,2,185,3.65,4015360,1895614,10250000,4015360,3.65,211.82,39.17,39.17,21015086904,39.05,39.05,21015086904
하이스틸,071090,9,3965,5,-25,-0.63,7355110,17788174,20191471,7355110,-0.63,41.35,36.43,36.43,29776128174,37.19,37.19,29776128174
퍼스텍,010820,10,4105,2,475,13.09,17455280,1544254,48771938,17455280,13.09,1130.34,35.79,35.79,72525465388,36.22,36.22,72525465388
한일단조,024740,11,2535,5,-35,-1.36,11298147,32909902,32897049,11298147,-1.36,34.33,34.34,34.34,29593997848,35.49,35.49,29593997848
제이투케이바이오,420570,12,15510,2,2940,23.39,2060461,517208,5732807,2060461,23.39,398.38,35.94,35.94,29523972520,33.20,33.20,29523972520
산돌,419120,13,7260,2,650,9.83,2252828,14334,7774326,2252828,9.83,9999.99,28.98,28.98,17344108865,30.73,30.73,17344108865
소니드,060230,14,553,5,-187,-25.27,16650934,657612,53860062,16650934,-25.27,2532.03,30.92,30.92,9080290965,30.49,30.49,9080290965
휴스틸,005010,15,6720,2,230,3.54,15532551,48229440,56188075,15532551,3.54,32.21,27.64,27.64,104895408840,27.78,27.78,104895408840
TS인베스트먼트,246690,16,1281,2,93,7.83,11053307,1192623,41477862,11053307,7.83,926.81,26.65,26.65,14696001611,27.66,27.66,14696001611
셀리버리,268600,17,18,5,-5,-21.74,8958633,19390324,37183234,8958633,-21.74,46.20,24.09,24.09,180298511,26.94,26.94,180298511
토니모리,214420,18,8980,2,530,6.27,5866748,2126810,24054799,5866748,6.27,275.85,24.39,24.39,52729174685,24.41,24.41,52729174685
유투바이오,221800,19,3445,2,345,11.13,2790632,1676991,11287196,2790632,11.13,166.41,24.72,24.72,9411759317,24.20,24.20,9411759317
SOL 전고체배터리&실리콘음극재,0005D0,20,12107,2,82,0.68,359739,524742,1550000,359739,0.68,68.56,23.21,23.21,4338719663,23.12,23.12,4338719663
SOL 반도체후공정,475310,21,9755,5,-340,-3.37,214523,173873,950000,214523,-3.37,123.38,22.58,22.58,2107890618,22.75,22.75,2107890618
대성하이텍,129920,22,4210,5,-150,-3.44,2507837,7185369,13715053,2507837,-3.44,34.90,18.29,18.29,11300284938,19.57,19.57,11300284938
코위버,056360,23,6030,2,220,3.79,1860859,5109727,9796800,1860859,3.79,36.42,18.99,18.99,11399144270,19.30,19.30,11399144270
KB 인버스 2X 항셍테크 선물 ETN,Q580019,24,3640,5,-470,-11.44,185742,147151,1000000,185742,-11.44,126.23,18.57,18.57,691722815,19.00,19.00,691722815
클로봇,466100,25,18140,5,-150,-0.82,4642306,28165940,24555148,4642306,-0.82,16.48,18.91,18.91,84051568335,18.87,18.87,84051568335
엑스페릭스,317770,26,3815,2,155,4.23,4319306,1263051,24152670,4319306,4.23,341.97,17.88,17.88,17004652980,18.45,18.45,17004652980
한빛레이저,452190,27,6350,2,130,2.09,4095557,2859483,23162757,4095557,2.09,143.23,17.68,17.68,26634453190,18.11,18.11,26634453190
아센디오,012170,28,2310,2,310,15.50,1842251,0,10356948,1842251,15.50,0.00,17.79,17.79,4325411780,18.08,18.08,4325411780
TIGER AI반도체핵심공정,471760,29,8215,5,-335,-3.92,1278469,321451,7200000,1278469,-3.92,397.72,17.76,17.76,10690107697,18.07,18.07,10690107697
모비데이즈,363260,30,2200,2,135,6.54,5598406,594370,32163769,5598406,6.54,941.91,17.41,17.41,12644748484,17.87,17.87,12644748484
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17160 2 8160 90.67 26190816 0 14796820 26190816 90.67 0.00 177.00 177.00 470278432870 185.21 185.21 470278432870
3 아이씨티케이 456010 2 12520 2 1990 18.90 18618214 4013740 13276856 18618214 18.90 463.86 140.23 140.23 222118722775 133.62 133.62 222118722775
4 화성밸브 039610 3 11620 2 670 6.12 8752166 9559261 10410400 8752166 6.12 91.56 84.07 84.07 102606115800 84.82 84.82 102606115800
5 RF시스템즈 474610 4 6200 5 -150 -2.36 8883387 6716393 12924863 8883387 -2.36 132.26 68.73 68.73 59714368540 74.52 74.52 59714368540
6 동양철관 008970 5 1024 2 127 14.16 112153002 25635052 157052160 112153002 14.16 437.50 71.41 71.41 115389508256 71.75 71.75 115389508256
7 DSC인베스트먼트 241520 6 5510 2 810 17.23 14665686 3719050 27496125 14665686 17.23 394.34 53.34 53.34 80051666160 52.84 52.84 80051666160
8 TIGER 미국소비트렌드액티브 0015K0 7 8750 2 30 0.34 467658 504509 1000000 467658 0.34 92.70 46.77 46.77 4093616304 46.78 46.78 4093616304
9 ACE 포스코그룹포커스 469170 8 5250 2 185 3.65 4015360 1895614 10250000 4015360 3.65 211.82 39.17 39.17 21015086904 39.05 39.05 21015086904
10 하이스틸 071090 9 3965 5 -25 -0.63 7355110 17788174 20191471 7355110 -0.63 41.35 36.43 36.43 29776128174 37.19 37.19 29776128174
11 퍼스텍 010820 10 4105 2 475 13.09 17455280 1544254 48771938 17455280 13.09 1130.34 35.79 35.79 72525465388 36.22 36.22 72525465388
12 한일단조 024740 11 2535 5 -35 -1.36 11298147 32909902 32897049 11298147 -1.36 34.33 34.34 34.34 29593997848 35.49 35.49 29593997848
13 제이투케이바이오 420570 12 15510 2 2940 23.39 2060461 517208 5732807 2060461 23.39 398.38 35.94 35.94 29523972520 33.20 33.20 29523972520
14 산돌 419120 13 7260 2 650 9.83 2252828 14334 7774326 2252828 9.83 9999.99 28.98 28.98 17344108865 30.73 30.73 17344108865
15 소니드 060230 14 553 5 -187 -25.27 16650934 657612 53860062 16650934 -25.27 2532.03 30.92 30.92 9080290965 30.49 30.49 9080290965
16 휴스틸 005010 15 6720 2 230 3.54 15532551 48229440 56188075 15532551 3.54 32.21 27.64 27.64 104895408840 27.78 27.78 104895408840
17 TS인베스트먼트 246690 16 1281 2 93 7.83 11053307 1192623 41477862 11053307 7.83 926.81 26.65 26.65 14696001611 27.66 27.66 14696001611
18 셀리버리 268600 17 18 5 -5 -21.74 8958633 19390324 37183234 8958633 -21.74 46.20 24.09 24.09 180298511 26.94 26.94 180298511
19 토니모리 214420 18 8980 2 530 6.27 5866748 2126810 24054799 5866748 6.27 275.85 24.39 24.39 52729174685 24.41 24.41 52729174685
20 유투바이오 221800 19 3445 2 345 11.13 2790632 1676991 11287196 2790632 11.13 166.41 24.72 24.72 9411759317 24.20 24.20 9411759317
21 SOL 전고체배터리&실리콘음극재 0005D0 20 12107 2 82 0.68 359739 524742 1550000 359739 0.68 68.56 23.21 23.21 4338719663 23.12 23.12 4338719663
22 SOL 반도체후공정 475310 21 9755 5 -340 -3.37 214523 173873 950000 214523 -3.37 123.38 22.58 22.58 2107890618 22.75 22.75 2107890618
23 대성하이텍 129920 22 4210 5 -150 -3.44 2507837 7185369 13715053 2507837 -3.44 34.90 18.29 18.29 11300284938 19.57 19.57 11300284938
24 코위버 056360 23 6030 2 220 3.79 1860859 5109727 9796800 1860859 3.79 36.42 18.99 18.99 11399144270 19.30 19.30 11399144270
25 KB 인버스 2X 항셍테크 선물 ETN Q580019 24 3640 5 -470 -11.44 185742 147151 1000000 185742 -11.44 126.23 18.57 18.57 691722815 19.00 19.00 691722815
26 클로봇 466100 25 18140 5 -150 -0.82 4642306 28165940 24555148 4642306 -0.82 16.48 18.91 18.91 84051568335 18.87 18.87 84051568335
27 엑스페릭스 317770 26 3815 2 155 4.23 4319306 1263051 24152670 4319306 4.23 341.97 17.88 17.88 17004652980 18.45 18.45 17004652980
28 한빛레이저 452190 27 6350 2 130 2.09 4095557 2859483 23162757 4095557 2.09 143.23 17.68 17.68 26634453190 18.11 18.11 26634453190
29 아센디오 012170 28 2310 2 310 15.50 1842251 0 10356948 1842251 15.50 0.00 17.79 17.79 4325411780 18.08 18.08 4325411780
30 TIGER AI반도체핵심공정 471760 29 8215 5 -335 -3.92 1278469 321451 7200000 1278469 -3.92 397.72 17.76 17.76 10690107697 18.07 18.07 10690107697
31 모비데이즈 363260 30 2200 2 135 6.54 5598406 594370 32163769 5598406 6.54 941.91 17.41 17.41 12644748484 17.87 17.87 12644748484

31
top30/20250306/top30-atvtr-20250306-121002.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
대진첨단소재,393970,1,17140,2,8140,90.44,26492717,0,14796820,26492717,90.44,0.00,179.04,179.04,475425657585,187.46,187.46,475425657585
아이씨티케이,456010,2,12290,2,1760,16.71,18971367,4013740,13276856,18971367,16.71,472.66,142.89,142.89,226491905710,138.81,138.81,226491905710
화성밸브,039610,3,11685,2,735,6.71,8807771,9559261,10410400,8807771,6.71,92.14,84.61,84.61,103253476320,84.88,84.88,103253476320
RF시스템즈,474610,4,6230,5,-120,-1.89,8917078,6716393,12924863,8917078,-1.89,132.77,68.99,68.99,59923698470,74.42,74.42,59923698470
동양철관,008970,5,1044,2,147,16.39,114677805,25635052,157052160,114677805,16.39,447.35,73.02,73.02,118003059991,71.97,71.97,118003059991
DSC인베스트먼트,241520,6,5480,2,780,16.60,14751704,3719050,27496125,14751704,16.60,396.65,53.65,53.65,80520864500,53.44,53.44,80520864500
TIGER 미국소비트렌드액티브,0015K0,7,8750,2,30,0.34,467658,504509,1000000,467658,0.34,92.70,46.77,46.77,4093616304,46.78,46.78,4093616304
ACE 포스코그룹포커스,469170,8,5225,2,160,3.16,4064602,1895614,10250000,4064602,3.16,214.42,39.65,39.65,21272762494,39.72,39.72,21272762494
제이투케이바이오,420570,9,15960,2,3390,26.97,2469615,517208,5732807,2469615,26.97,477.49,43.08,43.08,36050348065,39.40,39.40,36050348065
하이스틸,071090,10,3935,5,-55,-1.38,7507170,17788174,20191471,7507170,-1.38,42.20,37.18,37.18,30373114619,38.23,38.23,30373114619
퍼스텍,010820,11,4090,2,460,12.67,17607726,1544254,48771938,17607726,12.67,1140.21,36.10,36.10,73150149492,36.67,36.67,73150149492
한일단조,024740,12,2535,5,-35,-1.36,11388135,32909902,32897049,11388135,-1.36,34.60,34.62,34.62,29821510653,35.76,35.76,29821510653
산돌,419120,13,7130,2,520,7.87,2286945,14334,7774326,2286945,7.87,9999.99,29.42,29.42,17589794525,31.73,31.73,17589794525
소니드,060230,14,563,5,-177,-23.92,17159072,657612,53860062,17159072,-23.92,2609.30,31.86,31.86,9367509892,30.89,30.89,9367509892
셀리버리,268600,15,17,5,-6,-26.09,9588590,19390324,37183234,9588590,-26.09,49.45,25.79,25.79,191007780,30.22,30.22,191007780
TS인베스트먼트,246690,16,1270,2,82,6.90,11077213,1192623,41477862,11077213,6.90,928.81,26.71,26.71,14726460588,27.96,27.96,14726460588
휴스틸,005010,17,6760,2,270,4.16,15664610,48229440,56188075,15664610,4.16,32.48,27.88,27.88,105787770305,27.85,27.85,105787770305
유투바이오,221800,18,3402,2,302,9.74,3002382,1676991,11287196,3002382,9.74,179.03,26.60,26.60,10139118854,26.40,26.40,10139118854
토니모리,214420,19,9050,2,600,7.10,6035606,2126810,24054799,6035606,7.10,283.79,25.09,25.09,54251385145,24.92,24.92,54251385145
SOL 전고체배터리&실리콘음극재,0005D0,20,12010,5,-15,-0.12,367771,524742,1550000,367771,-0.12,70.09,23.73,23.73,4435473443,23.83,23.83,4435473443
SOL 반도체후공정,475310,21,9735,5,-360,-3.57,215917,173873,950000,215917,-3.57,124.18,22.73,22.73,2121486128,22.94,22.94,2121486128
코위버,056360,22,5930,2,120,2.07,1892830,5109727,9796800,1892830,2.07,37.04,19.32,19.32,11590102980,19.95,19.95,11590102980
대성하이텍,129920,23,4170,5,-190,-4.36,2532572,7185369,13715053,2532572,-4.36,35.25,18.47,18.47,11403636573,19.94,19.94,11403636573
KB 인버스 2X 항셍테크 선물 ETN,Q580019,24,3630,5,-480,-11.68,192060,147151,1000000,192060,-11.68,130.52,19.21,19.21,714684265,19.69,19.69,714684265
스튜디오미르,408900,25,3835,2,485,14.48,6843398,3656977,32706134,6843398,14.48,187.13,20.92,20.92,24635608434,19.64,19.64,24635608434
모비데이즈,363260,26,2170,2,105,5.08,5910608,594370,32163769,5910608,5.08,994.43,18.38,18.38,13321672523,19.09,19.09,13321672523
클로봇,466100,27,18160,5,-130,-0.71,4689723,28165940,24555148,4689723,-0.71,16.65,19.10,19.10,84913579015,19.04,19.04,84913579015
엑스페릭스,317770,28,3780,2,120,3.28,4331689,1263051,24152670,4331689,3.28,342.95,17.93,17.93,17051563180,18.68,18.68,17051563180
TIGER AI반도체핵심공정,471760,29,8185,5,-365,-4.27,1314057,321451,7200000,1314057,-4.27,408.79,18.25,18.25,10981905937,18.63,18.63,10981905937
아센디오,012170,30,2265,2,265,13.25,1852923,0,10356948,1852923,13.25,0.00,17.89,17.89,4349994191,18.54,18.54,4349994191
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17140 2 8140 90.44 26492717 0 14796820 26492717 90.44 0.00 179.04 179.04 475425657585 187.46 187.46 475425657585
3 아이씨티케이 456010 2 12290 2 1760 16.71 18971367 4013740 13276856 18971367 16.71 472.66 142.89 142.89 226491905710 138.81 138.81 226491905710
4 화성밸브 039610 3 11685 2 735 6.71 8807771 9559261 10410400 8807771 6.71 92.14 84.61 84.61 103253476320 84.88 84.88 103253476320
5 RF시스템즈 474610 4 6230 5 -120 -1.89 8917078 6716393 12924863 8917078 -1.89 132.77 68.99 68.99 59923698470 74.42 74.42 59923698470
6 동양철관 008970 5 1044 2 147 16.39 114677805 25635052 157052160 114677805 16.39 447.35 73.02 73.02 118003059991 71.97 71.97 118003059991
7 DSC인베스트먼트 241520 6 5480 2 780 16.60 14751704 3719050 27496125 14751704 16.60 396.65 53.65 53.65 80520864500 53.44 53.44 80520864500
8 TIGER 미국소비트렌드액티브 0015K0 7 8750 2 30 0.34 467658 504509 1000000 467658 0.34 92.70 46.77 46.77 4093616304 46.78 46.78 4093616304
9 ACE 포스코그룹포커스 469170 8 5225 2 160 3.16 4064602 1895614 10250000 4064602 3.16 214.42 39.65 39.65 21272762494 39.72 39.72 21272762494
10 제이투케이바이오 420570 9 15960 2 3390 26.97 2469615 517208 5732807 2469615 26.97 477.49 43.08 43.08 36050348065 39.40 39.40 36050348065
11 하이스틸 071090 10 3935 5 -55 -1.38 7507170 17788174 20191471 7507170 -1.38 42.20 37.18 37.18 30373114619 38.23 38.23 30373114619
12 퍼스텍 010820 11 4090 2 460 12.67 17607726 1544254 48771938 17607726 12.67 1140.21 36.10 36.10 73150149492 36.67 36.67 73150149492
13 한일단조 024740 12 2535 5 -35 -1.36 11388135 32909902 32897049 11388135 -1.36 34.60 34.62 34.62 29821510653 35.76 35.76 29821510653
14 산돌 419120 13 7130 2 520 7.87 2286945 14334 7774326 2286945 7.87 9999.99 29.42 29.42 17589794525 31.73 31.73 17589794525
15 소니드 060230 14 563 5 -177 -23.92 17159072 657612 53860062 17159072 -23.92 2609.30 31.86 31.86 9367509892 30.89 30.89 9367509892
16 셀리버리 268600 15 17 5 -6 -26.09 9588590 19390324 37183234 9588590 -26.09 49.45 25.79 25.79 191007780 30.22 30.22 191007780
17 TS인베스트먼트 246690 16 1270 2 82 6.90 11077213 1192623 41477862 11077213 6.90 928.81 26.71 26.71 14726460588 27.96 27.96 14726460588
18 휴스틸 005010 17 6760 2 270 4.16 15664610 48229440 56188075 15664610 4.16 32.48 27.88 27.88 105787770305 27.85 27.85 105787770305
19 유투바이오 221800 18 3402 2 302 9.74 3002382 1676991 11287196 3002382 9.74 179.03 26.60 26.60 10139118854 26.40 26.40 10139118854
20 토니모리 214420 19 9050 2 600 7.10 6035606 2126810 24054799 6035606 7.10 283.79 25.09 25.09 54251385145 24.92 24.92 54251385145
21 SOL 전고체배터리&실리콘음극재 0005D0 20 12010 5 -15 -0.12 367771 524742 1550000 367771 -0.12 70.09 23.73 23.73 4435473443 23.83 23.83 4435473443
22 SOL 반도체후공정 475310 21 9735 5 -360 -3.57 215917 173873 950000 215917 -3.57 124.18 22.73 22.73 2121486128 22.94 22.94 2121486128
23 코위버 056360 22 5930 2 120 2.07 1892830 5109727 9796800 1892830 2.07 37.04 19.32 19.32 11590102980 19.95 19.95 11590102980
24 대성하이텍 129920 23 4170 5 -190 -4.36 2532572 7185369 13715053 2532572 -4.36 35.25 18.47 18.47 11403636573 19.94 19.94 11403636573
25 KB 인버스 2X 항셍테크 선물 ETN Q580019 24 3630 5 -480 -11.68 192060 147151 1000000 192060 -11.68 130.52 19.21 19.21 714684265 19.69 19.69 714684265
26 스튜디오미르 408900 25 3835 2 485 14.48 6843398 3656977 32706134 6843398 14.48 187.13 20.92 20.92 24635608434 19.64 19.64 24635608434
27 모비데이즈 363260 26 2170 2 105 5.08 5910608 594370 32163769 5910608 5.08 994.43 18.38 18.38 13321672523 19.09 19.09 13321672523
28 클로봇 466100 27 18160 5 -130 -0.71 4689723 28165940 24555148 4689723 -0.71 16.65 19.10 19.10 84913579015 19.04 19.04 84913579015
29 엑스페릭스 317770 28 3780 2 120 3.28 4331689 1263051 24152670 4331689 3.28 342.95 17.93 17.93 17051563180 18.68 18.68 17051563180
30 TIGER AI반도체핵심공정 471760 29 8185 5 -365 -4.27 1314057 321451 7200000 1314057 -4.27 408.79 18.25 18.25 10981905937 18.63 18.63 10981905937
31 아센디오 012170 30 2265 2 265 13.25 1852923 0 10356948 1852923 13.25 0.00 17.89 17.89 4349994191 18.54 18.54 4349994191

31
top30/20250306/top30-atvtr-20250306-122003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
대진첨단소재,393970,1,16900,2,7900,87.78,26779238,0,14796820,26779238,87.78,0.00,180.98,180.98,480289358785,192.06,192.06,480289358785
아이씨티케이,456010,2,12350,2,1820,17.28,19181432,4013740,13276856,19181432,17.28,477.89,144.47,144.47,229092463005,139.72,139.72,229092463005
화성밸브,039610,3,11620,2,670,6.12,8849679,9559261,10410400,8849679,6.12,92.58,85.01,85.01,103740337705,85.76,85.76,103740337705
RF시스템즈,474610,4,6250,5,-100,-1.57,8944273,6716393,12924863,8944273,-1.57,133.17,69.20,69.20,60093103780,74.39,74.39,60093103780
동양철관,008970,5,1041,2,144,16.05,117226554,25635052,157052160,117226554,16.05,457.29,74.64,74.64,120641773748,73.79,73.79,120641773748
DSC인베스트먼트,241520,6,5500,2,800,17.02,15037303,3719050,27496125,15037303,17.02,404.33,54.69,54.69,82100323930,54.29,54.29,82100323930
TIGER 미국소비트렌드액티브,0015K0,7,8750,2,30,0.34,467658,504509,1000000,467658,0.34,92.70,46.77,46.77,4093616304,46.78,46.78,4093616304
제이투케이바이오,420570,8,15730,2,3160,25.14,2603745,517208,5732807,2603745,25.14,503.42,45.42,45.42,38180061630,42.34,42.34,38180061630
ACE 포스코그룹포커스,469170,9,5210,2,145,2.86,4107350,1895614,10250000,4107350,2.86,216.68,40.07,40.07,21495399519,40.25,40.25,21495399519
하이스틸,071090,10,3915,5,-75,-1.88,7630076,17788174,20191471,7630076,-1.88,42.89,37.79,37.79,30853578274,39.03,39.03,30853578274
퍼스텍,010820,11,4060,2,430,11.85,17872111,1544254,48771938,17872111,11.85,1157.33,36.64,36.64,74226109449,37.49,37.49,74226109449
한일단조,024740,12,2540,5,-30,-1.17,11442178,32909902,32897049,11442178,-1.17,34.77,34.78,34.78,29958679103,35.85,35.85,29958679103
산돌,419120,13,7100,2,490,7.41,2303627,14334,7774326,2303627,7.41,9999.99,29.63,29.63,17708330590,32.08,32.08,17708330590
소니드,060230,14,573,5,-167,-22.57,17648914,657612,53860062,17648914,-22.57,2683.79,32.77,32.77,9643279152,31.25,31.25,9643279152
셀리버리,268600,15,17,5,-6,-26.09,9588590,19390324,37183234,9588590,-26.09,49.45,25.79,25.79,191007780,30.22,30.22,191007780
휴스틸,005010,16,6710,2,220,3.39,15941012,48229440,56188075,15941012,3.39,33.05,28.37,28.37,107636635540,28.55,28.55,107636635540
유투바이오,221800,17,3465,2,365,11.77,3259542,1676991,11287196,3259542,11.77,194.37,28.88,28.88,11037419449,28.22,28.22,11037419449
TS인베스트먼트,246690,18,1278,2,90,7.58,11154712,1192623,41477862,11154712,7.58,935.31,26.89,26.89,14825938334,27.97,27.97,14825938334
스튜디오미르,408900,19,4110,2,760,22.69,9988823,3656977,32706134,9988823,22.69,273.14,30.54,30.54,37242649670,27.71,27.71,37242649670
토니모리,214420,20,9210,2,760,8.99,6448360,2126810,24054799,6448360,8.99,303.19,26.81,26.81,58055476185,26.20,26.20,58055476185
KB 인버스 2X 항셍테크 선물 ETN,Q580019,21,3610,5,-500,-12.17,246857,147151,1000000,246857,-12.17,167.76,24.69,24.69,912928710,25.29,25.29,912928710
SOL 전고체배터리&실리콘음극재,0005D0,22,11970,5,-55,-0.46,369540,524742,1550000,369540,-0.46,70.42,23.84,23.84,4456670673,24.02,24.02,4456670673
SOL 반도체후공정,475310,23,9720,5,-375,-3.71,216249,173873,950000,216249,-3.71,124.37,22.76,22.76,2124715518,23.01,23.01,2124715518
대성하이텍,129920,24,4180,5,-180,-4.13,2544793,7185369,13715053,2544793,-4.13,35.42,18.55,18.55,11454595688,19.98,19.98,11454595688
코위버,056360,25,5960,2,150,2.58,1903615,5109727,9796800,1903615,2.58,37.25,19.43,19.43,11654296620,19.96,19.96,11654296620
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,26,5615,5,-720,-11.37,194354,111792,1000000,194354,-11.37,173.85,19.44,19.44,1119772781,19.94,19.94,1119772781
모비데이즈,363260,27,2170,2,105,5.08,6058395,594370,32163769,6058395,5.08,1019.30,18.84,18.84,13644251512,19.55,19.55,13644251512
클로봇,466100,28,18080,5,-210,-1.15,4761170,28165940,24555148,4761170,-1.15,16.90,19.39,19.39,86208429185,19.42,19.42,86208429185
TIGER AI반도체핵심공정,471760,29,8175,5,-375,-4.39,1330153,321451,7200000,1330153,-4.39,413.80,18.47,18.47,11113516427,18.88,18.88,11113516427
엑스페릭스,317770,30,3785,2,125,3.42,4352908,1263051,24152670,4352908,3.42,344.63,18.02,18.02,17132056732,18.74,18.74,17132056732
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 16900 2 7900 87.78 26779238 0 14796820 26779238 87.78 0.00 180.98 180.98 480289358785 192.06 192.06 480289358785
3 아이씨티케이 456010 2 12350 2 1820 17.28 19181432 4013740 13276856 19181432 17.28 477.89 144.47 144.47 229092463005 139.72 139.72 229092463005
4 화성밸브 039610 3 11620 2 670 6.12 8849679 9559261 10410400 8849679 6.12 92.58 85.01 85.01 103740337705 85.76 85.76 103740337705
5 RF시스템즈 474610 4 6250 5 -100 -1.57 8944273 6716393 12924863 8944273 -1.57 133.17 69.20 69.20 60093103780 74.39 74.39 60093103780
6 동양철관 008970 5 1041 2 144 16.05 117226554 25635052 157052160 117226554 16.05 457.29 74.64 74.64 120641773748 73.79 73.79 120641773748
7 DSC인베스트먼트 241520 6 5500 2 800 17.02 15037303 3719050 27496125 15037303 17.02 404.33 54.69 54.69 82100323930 54.29 54.29 82100323930
8 TIGER 미국소비트렌드액티브 0015K0 7 8750 2 30 0.34 467658 504509 1000000 467658 0.34 92.70 46.77 46.77 4093616304 46.78 46.78 4093616304
9 제이투케이바이오 420570 8 15730 2 3160 25.14 2603745 517208 5732807 2603745 25.14 503.42 45.42 45.42 38180061630 42.34 42.34 38180061630
10 ACE 포스코그룹포커스 469170 9 5210 2 145 2.86 4107350 1895614 10250000 4107350 2.86 216.68 40.07 40.07 21495399519 40.25 40.25 21495399519
11 하이스틸 071090 10 3915 5 -75 -1.88 7630076 17788174 20191471 7630076 -1.88 42.89 37.79 37.79 30853578274 39.03 39.03 30853578274
12 퍼스텍 010820 11 4060 2 430 11.85 17872111 1544254 48771938 17872111 11.85 1157.33 36.64 36.64 74226109449 37.49 37.49 74226109449
13 한일단조 024740 12 2540 5 -30 -1.17 11442178 32909902 32897049 11442178 -1.17 34.77 34.78 34.78 29958679103 35.85 35.85 29958679103
14 산돌 419120 13 7100 2 490 7.41 2303627 14334 7774326 2303627 7.41 9999.99 29.63 29.63 17708330590 32.08 32.08 17708330590
15 소니드 060230 14 573 5 -167 -22.57 17648914 657612 53860062 17648914 -22.57 2683.79 32.77 32.77 9643279152 31.25 31.25 9643279152
16 셀리버리 268600 15 17 5 -6 -26.09 9588590 19390324 37183234 9588590 -26.09 49.45 25.79 25.79 191007780 30.22 30.22 191007780
17 휴스틸 005010 16 6710 2 220 3.39 15941012 48229440 56188075 15941012 3.39 33.05 28.37 28.37 107636635540 28.55 28.55 107636635540
18 유투바이오 221800 17 3465 2 365 11.77 3259542 1676991 11287196 3259542 11.77 194.37 28.88 28.88 11037419449 28.22 28.22 11037419449
19 TS인베스트먼트 246690 18 1278 2 90 7.58 11154712 1192623 41477862 11154712 7.58 935.31 26.89 26.89 14825938334 27.97 27.97 14825938334
20 스튜디오미르 408900 19 4110 2 760 22.69 9988823 3656977 32706134 9988823 22.69 273.14 30.54 30.54 37242649670 27.71 27.71 37242649670
21 토니모리 214420 20 9210 2 760 8.99 6448360 2126810 24054799 6448360 8.99 303.19 26.81 26.81 58055476185 26.20 26.20 58055476185
22 KB 인버스 2X 항셍테크 선물 ETN Q580019 21 3610 5 -500 -12.17 246857 147151 1000000 246857 -12.17 167.76 24.69 24.69 912928710 25.29 25.29 912928710
23 SOL 전고체배터리&실리콘음극재 0005D0 22 11970 5 -55 -0.46 369540 524742 1550000 369540 -0.46 70.42 23.84 23.84 4456670673 24.02 24.02 4456670673
24 SOL 반도체후공정 475310 23 9720 5 -375 -3.71 216249 173873 950000 216249 -3.71 124.37 22.76 22.76 2124715518 23.01 23.01 2124715518
25 대성하이텍 129920 24 4180 5 -180 -4.13 2544793 7185369 13715053 2544793 -4.13 35.42 18.55 18.55 11454595688 19.98 19.98 11454595688
26 코위버 056360 25 5960 2 150 2.58 1903615 5109727 9796800 1903615 2.58 37.25 19.43 19.43 11654296620 19.96 19.96 11654296620
27 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 26 5615 5 -720 -11.37 194354 111792 1000000 194354 -11.37 173.85 19.44 19.44 1119772781 19.94 19.94 1119772781
28 모비데이즈 363260 27 2170 2 105 5.08 6058395 594370 32163769 6058395 5.08 1019.30 18.84 18.84 13644251512 19.55 19.55 13644251512
29 클로봇 466100 28 18080 5 -210 -1.15 4761170 28165940 24555148 4761170 -1.15 16.90 19.39 19.39 86208429185 19.42 19.42 86208429185
30 TIGER AI반도체핵심공정 471760 29 8175 5 -375 -4.39 1330153 321451 7200000 1330153 -4.39 413.80 18.47 18.47 11113516427 18.88 18.88 11113516427
31 엑스페릭스 317770 30 3785 2 125 3.42 4352908 1263051 24152670 4352908 3.42 344.63 18.02 18.02 17132056732 18.74 18.74 17132056732

31
top30/20250306/top30-atvtr-20250306-123002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
대진첨단소재,393970,1,16700,2,7700,85.56,27312157,0,14796820,27312157,85.56,0.00,184.58,184.58,489160348730,197.95,197.95,489160348730
아이씨티케이,456010,2,12200,2,1670,15.86,19478660,4013740,13276856,19478660,15.86,485.30,146.71,146.71,232712977125,143.67,143.67,232712977125
화성밸브,039610,3,11840,2,890,8.13,9617006,9559261,10410400,9617006,8.13,100.60,92.38,92.38,112828009735,91.54,91.54,112828009735
동양철관,008970,4,1092,2,195,21.74,138477474,25635052,157052160,138477474,21.74,540.19,88.17,88.17,143719060476,83.80,83.80,143719060476
RF시스템즈,474610,5,6230,5,-120,-1.89,8985063,6716393,12924863,8985063,-1.89,133.78,69.52,69.52,60347617510,74.95,74.95,60347617510
DSC인베스트먼트,241520,6,5450,2,750,15.96,15184924,3719050,27496125,15184924,15.96,408.30,55.23,55.23,82904711185,55.32,55.32,82904711185
TIGER 미국소비트렌드액티브,0015K0,7,8755,2,35,0.40,470224,504509,1000000,470224,0.40,93.20,47.02,47.02,4116069904,47.01,47.01,4116069904
제이투케이바이오,420570,8,15650,2,3080,24.50,2720739,517208,5732807,2720739,24.50,526.04,47.46,47.46,40002643240,44.59,44.59,40002643240
ACE 포스코그룹포커스,469170,9,5210,2,145,2.86,4162035,1895614,10250000,4162035,2.86,219.56,40.61,40.61,21780156246,40.78,40.78,21780156246
하이스틸,071090,10,4020,2,30,0.75,8084019,17788174,20191471,8084019,0.75,45.45,40.04,40.04,32678753056,40.26,40.26,32678753056
퍼스텍,010820,11,4060,2,430,11.85,18083505,1544254,48771938,18083505,11.85,1171.02,37.08,37.08,75082340953,37.92,37.92,75082340953
한일단조,024740,12,2535,5,-35,-1.36,11516374,32909902,32897049,11516374,-1.36,34.99,35.01,35.01,30146567313,36.15,36.15,30146567313
스튜디오미르,408900,13,3980,2,630,18.81,12173389,3656977,32706134,12173389,18.81,332.88,37.22,37.22,45972751405,35.32,35.32,45972751405
산돌,419120,14,7140,2,530,8.02,2311508,14334,7774326,2311508,8.02,9999.99,29.73,29.73,17764305765,32.00,32.00,17764305765
소니드,060230,15,587,5,-153,-20.68,18441827,657612,53860062,18441827,-20.68,2804.36,34.24,34.24,10101211424,31.95,31.95,10101211424
셀리버리,268600,16,17,5,-6,-26.09,9588590,19390324,37183234,9588590,-26.09,49.45,25.79,25.79,191007780,30.22,30.22,191007780
유투바이오,221800,17,3465,2,365,11.77,3380005,1676991,11287196,3380005,11.77,201.55,29.95,29.95,11455949054,29.29,29.29,11455949054
휴스틸,005010,18,6800,2,310,4.78,16281184,48229440,56188075,16281184,4.78,33.76,28.98,28.98,109936799735,28.77,28.77,109936799735
TS인베스트먼트,246690,19,1268,2,80,6.73,11227048,1192623,41477862,11227048,6.73,941.37,27.07,27.07,14917968345,28.36,28.36,14917968345
토니모리,214420,20,9040,2,590,6.98,6679826,2126810,24054799,6679826,6.98,314.08,27.77,27.77,60173097765,27.67,27.67,60173097765
KB 인버스 2X 항셍테크 선물 ETN,Q580019,21,3585,5,-525,-12.77,253772,147151,1000000,253772,-12.77,172.46,25.38,25.38,937780655,26.16,26.16,937780655
SOL 전고체배터리&실리콘음극재,0005D0,22,11960,5,-65,-0.54,379401,524742,1550000,379401,-0.54,72.30,24.48,24.48,4574567628,24.68,24.68,4574567628
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,23,5590,5,-745,-11.76,226776,111792,1000000,226776,-11.76,202.86,22.68,22.68,1301446546,23.28,23.28,1301446546
SOL 반도체후공정,475310,24,9710,5,-385,-3.81,216862,173873,950000,216862,-3.81,124.72,22.83,22.83,2130669873,23.10,23.10,2130669873
코위버,056360,25,5910,2,100,1.72,1919929,5109727,9796800,1919929,1.72,37.57,19.60,19.60,11750782970,20.30,20.30,11750782970
클로봇,466100,26,17980,5,-310,-1.69,4886043,28165940,24555148,4886043,-1.69,17.35,19.90,19.90,88452082640,20.03,20.03,88452082640
대성하이텍,129920,27,4190,5,-170,-3.90,2552972,7185369,13715053,2552972,-3.90,35.53,18.61,18.61,11488739138,19.99,19.99,11488739138
모비데이즈,363260,28,2165,2,100,4.84,6169491,594370,32163769,6169491,4.84,1037.99,19.18,19.18,13885784248,19.94,19.94,13885784248
아센디오,012170,29,2230,2,230,11.50,1918094,0,10356948,1918094,11.50,0.00,18.52,18.52,4498264213,19.48,19.48,4498264213
엑스페릭스,317770,30,3755,2,95,2.60,4450180,1263051,24152670,4450180,2.60,352.34,18.43,18.43,17496278837,19.29,19.29,17496278837
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 16700 2 7700 85.56 27312157 0 14796820 27312157 85.56 0.00 184.58 184.58 489160348730 197.95 197.95 489160348730
3 아이씨티케이 456010 2 12200 2 1670 15.86 19478660 4013740 13276856 19478660 15.86 485.30 146.71 146.71 232712977125 143.67 143.67 232712977125
4 화성밸브 039610 3 11840 2 890 8.13 9617006 9559261 10410400 9617006 8.13 100.60 92.38 92.38 112828009735 91.54 91.54 112828009735
5 동양철관 008970 4 1092 2 195 21.74 138477474 25635052 157052160 138477474 21.74 540.19 88.17 88.17 143719060476 83.80 83.80 143719060476
6 RF시스템즈 474610 5 6230 5 -120 -1.89 8985063 6716393 12924863 8985063 -1.89 133.78 69.52 69.52 60347617510 74.95 74.95 60347617510
7 DSC인베스트먼트 241520 6 5450 2 750 15.96 15184924 3719050 27496125 15184924 15.96 408.30 55.23 55.23 82904711185 55.32 55.32 82904711185
8 TIGER 미국소비트렌드액티브 0015K0 7 8755 2 35 0.40 470224 504509 1000000 470224 0.40 93.20 47.02 47.02 4116069904 47.01 47.01 4116069904
9 제이투케이바이오 420570 8 15650 2 3080 24.50 2720739 517208 5732807 2720739 24.50 526.04 47.46 47.46 40002643240 44.59 44.59 40002643240
10 ACE 포스코그룹포커스 469170 9 5210 2 145 2.86 4162035 1895614 10250000 4162035 2.86 219.56 40.61 40.61 21780156246 40.78 40.78 21780156246
11 하이스틸 071090 10 4020 2 30 0.75 8084019 17788174 20191471 8084019 0.75 45.45 40.04 40.04 32678753056 40.26 40.26 32678753056
12 퍼스텍 010820 11 4060 2 430 11.85 18083505 1544254 48771938 18083505 11.85 1171.02 37.08 37.08 75082340953 37.92 37.92 75082340953
13 한일단조 024740 12 2535 5 -35 -1.36 11516374 32909902 32897049 11516374 -1.36 34.99 35.01 35.01 30146567313 36.15 36.15 30146567313
14 스튜디오미르 408900 13 3980 2 630 18.81 12173389 3656977 32706134 12173389 18.81 332.88 37.22 37.22 45972751405 35.32 35.32 45972751405
15 산돌 419120 14 7140 2 530 8.02 2311508 14334 7774326 2311508 8.02 9999.99 29.73 29.73 17764305765 32.00 32.00 17764305765
16 소니드 060230 15 587 5 -153 -20.68 18441827 657612 53860062 18441827 -20.68 2804.36 34.24 34.24 10101211424 31.95 31.95 10101211424
17 셀리버리 268600 16 17 5 -6 -26.09 9588590 19390324 37183234 9588590 -26.09 49.45 25.79 25.79 191007780 30.22 30.22 191007780
18 유투바이오 221800 17 3465 2 365 11.77 3380005 1676991 11287196 3380005 11.77 201.55 29.95 29.95 11455949054 29.29 29.29 11455949054
19 휴스틸 005010 18 6800 2 310 4.78 16281184 48229440 56188075 16281184 4.78 33.76 28.98 28.98 109936799735 28.77 28.77 109936799735
20 TS인베스트먼트 246690 19 1268 2 80 6.73 11227048 1192623 41477862 11227048 6.73 941.37 27.07 27.07 14917968345 28.36 28.36 14917968345
21 토니모리 214420 20 9040 2 590 6.98 6679826 2126810 24054799 6679826 6.98 314.08 27.77 27.77 60173097765 27.67 27.67 60173097765
22 KB 인버스 2X 항셍테크 선물 ETN Q580019 21 3585 5 -525 -12.77 253772 147151 1000000 253772 -12.77 172.46 25.38 25.38 937780655 26.16 26.16 937780655
23 SOL 전고체배터리&실리콘음극재 0005D0 22 11960 5 -65 -0.54 379401 524742 1550000 379401 -0.54 72.30 24.48 24.48 4574567628 24.68 24.68 4574567628
24 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 23 5590 5 -745 -11.76 226776 111792 1000000 226776 -11.76 202.86 22.68 22.68 1301446546 23.28 23.28 1301446546
25 SOL 반도체후공정 475310 24 9710 5 -385 -3.81 216862 173873 950000 216862 -3.81 124.72 22.83 22.83 2130669873 23.10 23.10 2130669873
26 코위버 056360 25 5910 2 100 1.72 1919929 5109727 9796800 1919929 1.72 37.57 19.60 19.60 11750782970 20.30 20.30 11750782970
27 클로봇 466100 26 17980 5 -310 -1.69 4886043 28165940 24555148 4886043 -1.69 17.35 19.90 19.90 88452082640 20.03 20.03 88452082640
28 대성하이텍 129920 27 4190 5 -170 -3.90 2552972 7185369 13715053 2552972 -3.90 35.53 18.61 18.61 11488739138 19.99 19.99 11488739138
29 모비데이즈 363260 28 2165 2 100 4.84 6169491 594370 32163769 6169491 4.84 1037.99 19.18 19.18 13885784248 19.94 19.94 13885784248
30 아센디오 012170 29 2230 2 230 11.50 1918094 0 10356948 1918094 11.50 0.00 18.52 18.52 4498264213 19.48 19.48 4498264213
31 엑스페릭스 317770 30 3755 2 95 2.60 4450180 1263051 24152670 4450180 2.60 352.34 18.43 18.43 17496278837 19.29 19.29 17496278837

31
top30/20250306/top30-atvtr-20250306-124002.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
대진첨단소재,393970,1,17100,2,8100,90.00,27698361,0,14796820,27698361,90.00,0.00,187.19,187.19,495670949905,195.90,195.90,495670949905
아이씨티케이,456010,2,12300,2,1770,16.81,19650714,4013740,13276856,19650714,16.81,489.59,148.01,148.01,234830772140,143.80,143.80,234830772140
화성밸브,039610,3,11630,2,680,6.21,9945999,9559261,10410400,9945999,6.21,104.05,95.54,95.54,116678550440,96.37,96.37,116678550440
동양철관,008970,4,1072,2,175,19.51,147513476,25635052,157052160,147513476,19.51,575.44,93.93,93.93,153472055374,91.16,91.16,153472055374
RF시스템즈,474610,5,6320,5,-30,-0.47,9048368,6716393,12924863,9048368,-0.47,134.72,70.01,70.01,60744376510,74.36,74.36,60744376510
DSC인베스트먼트,241520,6,5410,2,710,15.11,15387553,3719050,27496125,15387553,15.11,413.75,55.96,55.96,84009344375,56.48,56.48,84009344375
TIGER 미국소비트렌드액티브,0015K0,7,8752,2,32,0.37,480824,504509,1000000,480824,0.37,95.31,48.08,48.08,4208863304,48.09,48.09,4208863304
제이투케이바이오,420570,8,15480,2,2910,23.15,2770816,517208,5732807,2770816,23.15,535.73,48.33,48.33,40780954690,45.95,45.95,40780954690
하이스틸,071090,9,3980,5,-10,-0.25,8257918,17788174,20191471,8257918,-0.25,46.42,40.90,40.90,33373883043,41.53,41.53,33373883043
ACE 포스코그룹포커스,469170,10,5210,2,145,2.86,4187175,1895614,10250000,4187175,2.86,220.89,40.85,40.85,21911149226,41.03,41.03,21911149226
스튜디오미르,408900,11,3995,2,645,19.25,13544742,3656977,32706134,13544742,19.25,370.38,41.41,41.41,51399100884,39.34,39.34,51399100884
퍼스텍,010820,12,4075,2,445,12.26,18323634,1544254,48771938,18323634,12.26,1186.57,37.57,37.57,76063513642,38.27,38.27,76063513642
한일단조,024740,13,2540,5,-30,-1.17,11592527,32909902,32897049,11592527,-1.17,35.23,35.24,35.24,30339810593,36.31,36.31,30339810593
소니드,060230,14,563,5,-177,-23.92,19152529,657612,53860062,19152529,-23.92,2912.44,35.56,35.56,10504582729,34.64,34.64,10504582729
M83,476080,15,17940,2,3090,20.81,2853698,161007,7785000,2853698,20.81,1772.41,36.66,36.66,48348912860,34.62,34.62,48348912860
산돌,419120,16,7090,2,480,7.26,2324105,14334,7774326,2324105,7.26,9999.99,29.89,29.89,17853585360,32.39,32.39,17853585360
셀리버리,268600,17,17,5,-6,-26.09,10285428,19390324,37183234,10285428,-26.09,53.04,27.66,27.66,202854026,32.09,32.09,202854026
유투바이오,221800,18,3395,2,295,9.52,3541046,1676991,11287196,3541046,9.52,211.15,31.37,31.37,12004421623,31.33,31.33,12004421623
휴스틸,005010,19,6725,2,235,3.62,16400919,48229440,56188075,16400919,3.62,34.01,29.19,29.19,110744906635,29.31,29.31,110744906635
TS인베스트먼트,246690,20,1257,2,69,5.81,11314390,1192623,41477862,11314390,5.81,948.70,27.28,27.28,15028386893,28.82,28.82,15028386893
토니모리,214420,21,9025,2,575,6.80,6769781,2126810,24054799,6769781,6.80,318.31,28.14,28.14,60986931520,28.09,28.09,60986931520
KB 인버스 2X 항셍테크 선물 ETN,Q580019,22,3590,5,-520,-12.65,265692,147151,1000000,265692,-12.65,180.56,26.57,26.57,980622060,27.32,27.32,980622060
SOL 전고체배터리&실리콘음극재,0005D0,23,11955,5,-70,-0.58,380145,524742,1550000,380145,-0.58,72.44,24.53,24.53,4583462483,24.74,24.74,4583462483
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,24,5600,5,-735,-11.60,227074,111792,1000000,227074,-11.60,203.12,22.71,22.71,1303115736,23.27,23.27,1303115736
SOL 반도체후공정,475310,25,9715,5,-380,-3.76,217272,173873,950000,217272,-3.76,124.96,22.87,22.87,2134653023,23.13,23.13,2134653023
코위버,056360,26,5910,2,100,1.72,1930610,5109727,9796800,1930610,1.72,37.78,19.71,19.71,11813872030,20.40,20.40,11813872030
클로봇,466100,27,18150,5,-140,-0.77,4955837,28165940,24555148,4955837,-0.77,17.60,20.18,20.18,89712783105,20.13,20.13,89712783105
모비데이즈,363260,28,2175,2,110,5.33,6254100,594370,32163769,6254100,5.33,1052.22,19.44,19.44,14069409608,20.11,20.11,14069409608
대성하이텍,129920,29,4220,5,-140,-3.21,2563299,7185369,13715053,2563299,-3.21,35.67,18.69,18.69,11532303773,19.93,19.93,11532303773
엑스페릭스,317770,30,3755,2,95,2.60,4481807,1263051,24152670,4481807,2.60,354.84,18.56,18.56,17614560634,19.42,19.42,17614560634
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17100 2 8100 90.00 27698361 0 14796820 27698361 90.00 0.00 187.19 187.19 495670949905 195.90 195.90 495670949905
3 아이씨티케이 456010 2 12300 2 1770 16.81 19650714 4013740 13276856 19650714 16.81 489.59 148.01 148.01 234830772140 143.80 143.80 234830772140
4 화성밸브 039610 3 11630 2 680 6.21 9945999 9559261 10410400 9945999 6.21 104.05 95.54 95.54 116678550440 96.37 96.37 116678550440
5 동양철관 008970 4 1072 2 175 19.51 147513476 25635052 157052160 147513476 19.51 575.44 93.93 93.93 153472055374 91.16 91.16 153472055374
6 RF시스템즈 474610 5 6320 5 -30 -0.47 9048368 6716393 12924863 9048368 -0.47 134.72 70.01 70.01 60744376510 74.36 74.36 60744376510
7 DSC인베스트먼트 241520 6 5410 2 710 15.11 15387553 3719050 27496125 15387553 15.11 413.75 55.96 55.96 84009344375 56.48 56.48 84009344375
8 TIGER 미국소비트렌드액티브 0015K0 7 8752 2 32 0.37 480824 504509 1000000 480824 0.37 95.31 48.08 48.08 4208863304 48.09 48.09 4208863304
9 제이투케이바이오 420570 8 15480 2 2910 23.15 2770816 517208 5732807 2770816 23.15 535.73 48.33 48.33 40780954690 45.95 45.95 40780954690
10 하이스틸 071090 9 3980 5 -10 -0.25 8257918 17788174 20191471 8257918 -0.25 46.42 40.90 40.90 33373883043 41.53 41.53 33373883043
11 ACE 포스코그룹포커스 469170 10 5210 2 145 2.86 4187175 1895614 10250000 4187175 2.86 220.89 40.85 40.85 21911149226 41.03 41.03 21911149226
12 스튜디오미르 408900 11 3995 2 645 19.25 13544742 3656977 32706134 13544742 19.25 370.38 41.41 41.41 51399100884 39.34 39.34 51399100884
13 퍼스텍 010820 12 4075 2 445 12.26 18323634 1544254 48771938 18323634 12.26 1186.57 37.57 37.57 76063513642 38.27 38.27 76063513642
14 한일단조 024740 13 2540 5 -30 -1.17 11592527 32909902 32897049 11592527 -1.17 35.23 35.24 35.24 30339810593 36.31 36.31 30339810593
15 소니드 060230 14 563 5 -177 -23.92 19152529 657612 53860062 19152529 -23.92 2912.44 35.56 35.56 10504582729 34.64 34.64 10504582729
16 M83 476080 15 17940 2 3090 20.81 2853698 161007 7785000 2853698 20.81 1772.41 36.66 36.66 48348912860 34.62 34.62 48348912860
17 산돌 419120 16 7090 2 480 7.26 2324105 14334 7774326 2324105 7.26 9999.99 29.89 29.89 17853585360 32.39 32.39 17853585360
18 셀리버리 268600 17 17 5 -6 -26.09 10285428 19390324 37183234 10285428 -26.09 53.04 27.66 27.66 202854026 32.09 32.09 202854026
19 유투바이오 221800 18 3395 2 295 9.52 3541046 1676991 11287196 3541046 9.52 211.15 31.37 31.37 12004421623 31.33 31.33 12004421623
20 휴스틸 005010 19 6725 2 235 3.62 16400919 48229440 56188075 16400919 3.62 34.01 29.19 29.19 110744906635 29.31 29.31 110744906635
21 TS인베스트먼트 246690 20 1257 2 69 5.81 11314390 1192623 41477862 11314390 5.81 948.70 27.28 27.28 15028386893 28.82 28.82 15028386893
22 토니모리 214420 21 9025 2 575 6.80 6769781 2126810 24054799 6769781 6.80 318.31 28.14 28.14 60986931520 28.09 28.09 60986931520
23 KB 인버스 2X 항셍테크 선물 ETN Q580019 22 3590 5 -520 -12.65 265692 147151 1000000 265692 -12.65 180.56 26.57 26.57 980622060 27.32 27.32 980622060
24 SOL 전고체배터리&실리콘음극재 0005D0 23 11955 5 -70 -0.58 380145 524742 1550000 380145 -0.58 72.44 24.53 24.53 4583462483 24.74 24.74 4583462483
25 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 24 5600 5 -735 -11.60 227074 111792 1000000 227074 -11.60 203.12 22.71 22.71 1303115736 23.27 23.27 1303115736
26 SOL 반도체후공정 475310 25 9715 5 -380 -3.76 217272 173873 950000 217272 -3.76 124.96 22.87 22.87 2134653023 23.13 23.13 2134653023
27 코위버 056360 26 5910 2 100 1.72 1930610 5109727 9796800 1930610 1.72 37.78 19.71 19.71 11813872030 20.40 20.40 11813872030
28 클로봇 466100 27 18150 5 -140 -0.77 4955837 28165940 24555148 4955837 -0.77 17.60 20.18 20.18 89712783105 20.13 20.13 89712783105
29 모비데이즈 363260 28 2175 2 110 5.33 6254100 594370 32163769 6254100 5.33 1052.22 19.44 19.44 14069409608 20.11 20.11 14069409608
30 대성하이텍 129920 29 4220 5 -140 -3.21 2563299 7185369 13715053 2563299 -3.21 35.67 18.69 18.69 11532303773 19.93 19.93 11532303773
31 엑스페릭스 317770 30 3755 2 95 2.60 4481807 1263051 24152670 4481807 2.60 354.84 18.56 18.56 17614560634 19.42 19.42 17614560634

31
top30/20250306/top30-atvtr-20250306-125002.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
대진첨단소재,393970,1,17560,2,8560,95.11,28513215,0,14796820,28513215,95.11,0.00,192.70,192.70,509783169155,196.20,196.20,509783169155
아이씨티케이,456010,2,12220,2,1690,16.05,19783764,4013740,13276856,19783764,16.05,492.90,149.01,149.01,236454511440,145.74,145.74,236454511440
화성밸브,039610,3,11630,2,680,6.21,10046718,9559261,10410400,10046718,6.21,105.10,96.51,96.51,117852622875,97.34,97.34,117852622875
동양철관,008970,4,1073,2,176,19.62,152686495,25635052,157052160,152686495,19.62,595.62,97.22,97.22,159058598534,94.39,94.39,159058598534
RF시스템즈,474610,5,6300,5,-50,-0.79,9077589,6716393,12924863,9077589,-0.79,135.16,70.23,70.23,60928699840,74.83,74.83,60928699840
TIGER 미국소비트렌드액티브,0015K0,6,8755,2,35,0.40,665318,504509,1000000,665318,0.40,131.87,66.53,66.53,5824018685,66.52,66.52,5824018685
DSC인베스트먼트,241520,7,5340,2,640,13.62,15555738,3719050,27496125,15555738,13.62,418.27,56.57,56.57,84913423745,57.83,57.83,84913423745
제이투케이바이오,420570,8,15600,2,3030,24.11,2808960,517208,5732807,2808960,24.11,543.10,49.00,49.00,41376185700,46.27,46.27,41376185700
M83,476080,9,17730,2,2880,19.39,3422575,161007,7785000,3422575,19.39,2125.73,43.96,43.96,58526618570,42.40,42.40,58526618570
스튜디오미르,408900,10,3880,2,530,15.82,14142537,3656977,32706134,14142537,15.82,386.73,43.24,43.24,53749255518,42.36,42.36,53749255518
하이스틸,071090,11,3950,5,-40,-1.00,8334970,17788174,20191471,8334970,-1.00,46.86,41.28,41.28,33679495051,42.23,42.23,33679495051
ACE 포스코그룹포커스,469170,12,5220,2,155,3.06,4224810,1895614,10250000,4224810,3.06,222.87,41.22,41.22,22107330939,41.32,41.32,22107330939
퍼스텍,010820,13,4070,2,440,12.12,18405228,1544254,48771938,18405228,12.12,1191.85,37.74,37.74,76395445172,38.49,38.49,76395445172
한일단조,024740,14,2530,5,-40,-1.56,11647703,32909902,32897049,11647703,-1.56,35.39,35.41,35.41,30479668525,36.62,36.62,30479668525
소니드,060230,15,563,5,-177,-23.92,19468516,657612,53860062,19468516,-23.92,2960.49,36.15,36.15,10682092959,35.23,35.23,10682092959
유투바이오,221800,16,3335,2,235,7.58,3638496,1676991,11287196,3638496,7.58,216.97,32.24,32.24,12331662815,32.76,32.76,12331662815
산돌,419120,17,7090,2,480,7.26,2333672,14334,7774326,2333672,7.26,9999.99,30.02,30.02,17921360605,32.51,32.51,17921360605
셀리버리,268600,18,17,5,-6,-26.09,10285428,19390324,37183234,10285428,-26.09,53.04,27.66,27.66,202854026,32.09,32.09,202854026
휴스틸,005010,19,6760,2,270,4.16,16499530,48229440,56188075,16499530,4.16,34.21,29.36,29.36,111411301960,29.33,29.33,111411301960
TS인베스트먼트,246690,20,1251,2,63,5.30,11407532,1192623,41477862,11407532,5.30,956.51,27.50,27.50,15145134384,29.19,29.19,15145134384
토니모리,214420,21,9010,2,560,6.63,6856795,2126810,24054799,6856795,6.63,322.40,28.50,28.50,61771455580,28.50,28.50,61771455580
KB 인버스 2X 항셍테크 선물 ETN,Q580019,22,3590,5,-520,-12.65,265813,147151,1000000,265813,-12.65,180.64,26.58,26.58,981056525,27.33,27.33,981056525
SOL 전고체배터리&실리콘음극재,0005D0,23,11955,5,-70,-0.58,381497,524742,1550000,381497,-0.58,72.70,24.61,24.61,4599618538,24.82,24.82,4599618538
SOL 반도체후공정,475310,24,9710,5,-385,-3.81,231657,173873,950000,231657,-3.81,133.23,24.38,24.38,2274423508,24.66,24.66,2274423508
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,25,5615,5,-720,-11.37,228326,111792,1000000,228326,-11.37,204.24,22.83,22.83,1310132486,23.33,23.33,1310132486
코위버,056360,26,5890,2,80,1.38,1937208,5109727,9796800,1937208,1.38,37.91,19.77,19.77,11852849240,20.54,20.54,11852849240
클로봇,466100,27,18060,5,-230,-1.26,4998649,28165940,24555148,4998649,-1.26,17.75,20.36,20.36,90484869705,20.40,20.40,90484869705
모비데이즈,363260,28,2180,2,115,5.57,6342371,594370,32163769,6342371,5.57,1067.07,19.72,19.72,14261668908,20.34,20.34,14261668908
대성하이텍,129920,29,4195,5,-165,-3.78,2575662,7185369,13715053,2575662,-3.78,35.85,18.78,18.78,11584360018,20.13,20.13,11584360018
아센디오,012170,30,2217,2,217,10.85,1946210,0,10356948,1946210,10.85,0.00,18.79,18.79,4561076136,19.86,19.86,4561076136
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17560 2 8560 95.11 28513215 0 14796820 28513215 95.11 0.00 192.70 192.70 509783169155 196.20 196.20 509783169155
3 아이씨티케이 456010 2 12220 2 1690 16.05 19783764 4013740 13276856 19783764 16.05 492.90 149.01 149.01 236454511440 145.74 145.74 236454511440
4 화성밸브 039610 3 11630 2 680 6.21 10046718 9559261 10410400 10046718 6.21 105.10 96.51 96.51 117852622875 97.34 97.34 117852622875
5 동양철관 008970 4 1073 2 176 19.62 152686495 25635052 157052160 152686495 19.62 595.62 97.22 97.22 159058598534 94.39 94.39 159058598534
6 RF시스템즈 474610 5 6300 5 -50 -0.79 9077589 6716393 12924863 9077589 -0.79 135.16 70.23 70.23 60928699840 74.83 74.83 60928699840
7 TIGER 미국소비트렌드액티브 0015K0 6 8755 2 35 0.40 665318 504509 1000000 665318 0.40 131.87 66.53 66.53 5824018685 66.52 66.52 5824018685
8 DSC인베스트먼트 241520 7 5340 2 640 13.62 15555738 3719050 27496125 15555738 13.62 418.27 56.57 56.57 84913423745 57.83 57.83 84913423745
9 제이투케이바이오 420570 8 15600 2 3030 24.11 2808960 517208 5732807 2808960 24.11 543.10 49.00 49.00 41376185700 46.27 46.27 41376185700
10 M83 476080 9 17730 2 2880 19.39 3422575 161007 7785000 3422575 19.39 2125.73 43.96 43.96 58526618570 42.40 42.40 58526618570
11 스튜디오미르 408900 10 3880 2 530 15.82 14142537 3656977 32706134 14142537 15.82 386.73 43.24 43.24 53749255518 42.36 42.36 53749255518
12 하이스틸 071090 11 3950 5 -40 -1.00 8334970 17788174 20191471 8334970 -1.00 46.86 41.28 41.28 33679495051 42.23 42.23 33679495051
13 ACE 포스코그룹포커스 469170 12 5220 2 155 3.06 4224810 1895614 10250000 4224810 3.06 222.87 41.22 41.22 22107330939 41.32 41.32 22107330939
14 퍼스텍 010820 13 4070 2 440 12.12 18405228 1544254 48771938 18405228 12.12 1191.85 37.74 37.74 76395445172 38.49 38.49 76395445172
15 한일단조 024740 14 2530 5 -40 -1.56 11647703 32909902 32897049 11647703 -1.56 35.39 35.41 35.41 30479668525 36.62 36.62 30479668525
16 소니드 060230 15 563 5 -177 -23.92 19468516 657612 53860062 19468516 -23.92 2960.49 36.15 36.15 10682092959 35.23 35.23 10682092959
17 유투바이오 221800 16 3335 2 235 7.58 3638496 1676991 11287196 3638496 7.58 216.97 32.24 32.24 12331662815 32.76 32.76 12331662815
18 산돌 419120 17 7090 2 480 7.26 2333672 14334 7774326 2333672 7.26 9999.99 30.02 30.02 17921360605 32.51 32.51 17921360605
19 셀리버리 268600 18 17 5 -6 -26.09 10285428 19390324 37183234 10285428 -26.09 53.04 27.66 27.66 202854026 32.09 32.09 202854026
20 휴스틸 005010 19 6760 2 270 4.16 16499530 48229440 56188075 16499530 4.16 34.21 29.36 29.36 111411301960 29.33 29.33 111411301960
21 TS인베스트먼트 246690 20 1251 2 63 5.30 11407532 1192623 41477862 11407532 5.30 956.51 27.50 27.50 15145134384 29.19 29.19 15145134384
22 토니모리 214420 21 9010 2 560 6.63 6856795 2126810 24054799 6856795 6.63 322.40 28.50 28.50 61771455580 28.50 28.50 61771455580
23 KB 인버스 2X 항셍테크 선물 ETN Q580019 22 3590 5 -520 -12.65 265813 147151 1000000 265813 -12.65 180.64 26.58 26.58 981056525 27.33 27.33 981056525
24 SOL 전고체배터리&실리콘음극재 0005D0 23 11955 5 -70 -0.58 381497 524742 1550000 381497 -0.58 72.70 24.61 24.61 4599618538 24.82 24.82 4599618538
25 SOL 반도체후공정 475310 24 9710 5 -385 -3.81 231657 173873 950000 231657 -3.81 133.23 24.38 24.38 2274423508 24.66 24.66 2274423508
26 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 25 5615 5 -720 -11.37 228326 111792 1000000 228326 -11.37 204.24 22.83 22.83 1310132486 23.33 23.33 1310132486
27 코위버 056360 26 5890 2 80 1.38 1937208 5109727 9796800 1937208 1.38 37.91 19.77 19.77 11852849240 20.54 20.54 11852849240
28 클로봇 466100 27 18060 5 -230 -1.26 4998649 28165940 24555148 4998649 -1.26 17.75 20.36 20.36 90484869705 20.40 20.40 90484869705
29 모비데이즈 363260 28 2180 2 115 5.57 6342371 594370 32163769 6342371 5.57 1067.07 19.72 19.72 14261668908 20.34 20.34 14261668908
30 대성하이텍 129920 29 4195 5 -165 -3.78 2575662 7185369 13715053 2575662 -3.78 35.85 18.78 18.78 11584360018 20.13 20.13 11584360018
31 아센디오 012170 30 2217 2 217 10.85 1946210 0 10356948 1946210 10.85 0.00 18.79 18.79 4561076136 19.86 19.86 4561076136

31
top30/20250306/top30-atvtr-20250306-130002.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
대진첨단소재,393970,1,17050,2,8050,89.44,29053004,0,14796820,29053004,89.44,0.00,196.35,196.35,519083594680,205.75,205.75,519083594680
아이씨티케이,456010,2,12260,2,1730,16.43,19867607,4013740,13276856,19867607,16.43,494.99,149.64,149.64,237478625685,145.89,145.89,237478625685
화성밸브,039610,3,11500,2,550,5.02,10269278,9559261,10410400,10269278,5.02,107.43,98.64,98.64,120416143005,100.58,100.58,120416143005
동양철관,008970,4,1055,2,158,17.61,158437204,25635052,157052160,158437204,17.61,618.05,100.88,100.88,165165982785,99.68,99.68,165165982785
RF시스템즈,474610,5,6290,5,-60,-0.94,9098837,6716393,12924863,9098837,-0.94,135.47,70.40,70.40,61062317125,75.11,75.11,61062317125
TIGER 미국소비트렌드액티브,0015K0,6,8755,2,35,0.40,667053,504509,1000000,667053,0.40,132.22,66.71,66.71,5839208610,66.70,66.70,5839208610
DSC인베스트먼트,241520,7,5400,2,700,14.89,15684556,3719050,27496125,15684556,14.89,421.74,57.04,57.04,85608831855,57.66,57.66,85608831855
M83,476080,8,18120,2,3270,22.02,4278030,161007,7785000,4278030,22.02,2657.05,54.95,54.95,74037145765,52.48,52.48,74037145765
제이투케이바이오,420570,9,15110,2,2540,20.21,2887526,517208,5732807,2887526,20.21,558.29,50.37,50.37,42577465500,49.15,49.15,42577465500
스튜디오미르,408900,10,3877,2,527,15.73,14820995,3656977,32706134,14820995,15.73,405.28,45.32,45.32,56374282832,44.46,44.46,56374282832
하이스틸,071090,11,3895,5,-95,-2.38,8457880,17788174,20191471,8457880,-2.38,47.55,41.89,41.89,34160946049,43.44,43.44,34160946049
ACE 포스코그룹포커스,469170,12,5210,2,145,2.86,4264864,1895614,10250000,4264864,2.86,224.99,41.61,41.61,22316332134,41.79,41.79,22316332134
퍼스텍,010820,13,4055,2,425,11.71,18540925,1544254,48771938,18540925,11.71,1200.64,38.02,38.02,76946258895,38.91,38.91,76946258895
한일단조,024740,14,2540,5,-30,-1.17,11725166,32909902,32897049,11725166,-1.17,35.63,35.64,35.64,30675484425,36.71,36.71,30675484425
소니드,060230,15,555,5,-185,-25.00,19932646,657612,53860062,19932646,-25.00,3031.06,37.01,37.01,10940077048,36.60,36.60,10940077048
유투바이오,221800,16,3310,2,210,6.77,3730244,1676991,11287196,3730244,6.77,222.44,33.05,33.05,12634495961,33.82,33.82,12634495961
산돌,419120,17,7110,2,500,7.56,2340323,14334,7774326,2340323,7.56,9999.99,30.10,30.10,17968524485,32.51,32.51,17968524485
셀리버리,268600,18,17,5,-6,-26.09,10285428,19390324,37183234,10285428,-26.09,53.04,27.66,27.66,202854026,32.09,32.09,202854026
휴스틸,005010,19,6690,2,200,3.08,16624199,48229440,56188075,16624199,3.08,34.47,29.59,29.59,112249551445,29.86,29.86,112249551445
TS인베스트먼트,246690,20,1254,2,66,5.56,11470544,1192623,41477862,11470544,5.56,961.79,27.65,27.65,15224147407,29.27,29.27,15224147407
토니모리,214420,21,9090,2,640,7.57,6973927,2126810,24054799,6973927,7.57,327.91,28.99,28.99,62828435630,28.73,28.73,62828435630
KB 인버스 2X 항셍테크 선물 ETN,Q580019,22,3600,5,-510,-12.41,269607,147151,1000000,269607,-12.41,183.22,26.96,26.96,994749750,27.63,27.63,994749750
SOL 반도체후공정,475310,23,9715,5,-380,-3.76,236826,173873,950000,236826,-3.76,136.21,24.93,24.93,2324614598,25.19,25.19,2324614598
SOL 전고체배터리&실리콘음극재,0005D0,24,11930,5,-95,-0.79,383453,524742,1550000,383453,-0.79,73.07,24.74,24.74,4622981588,25.00,25.00,4622981588
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,25,5620,5,-715,-11.29,229131,111792,1000000,229131,-11.29,204.96,22.91,22.91,1314654281,23.39,23.39,1314654281
모비데이즈,363260,26,2150,2,85,4.12,6391714,594370,32163769,6391714,4.12,1075.38,19.87,19.87,14368341828,20.78,20.78,14368341828
코위버,056360,27,5880,2,70,1.20,1944239,5109727,9796800,1944239,1.20,38.05,19.85,19.85,11894193690,20.65,20.65,11894193690
아센디오,012170,28,2160,2,160,8.00,1963606,0,10356948,1963606,8.00,0.00,18.96,18.96,4599256407,20.56,20.56,4599256407
클로봇,466100,29,18110,5,-180,-0.98,5038109,28165940,24555148,5038109,-0.98,17.89,20.52,20.52,91198303005,20.51,20.51,91198303005
디케이락,105740,30,9190,2,390,4.43,2056864,2282700,10168513,2056864,4.43,90.11,20.23,20.23,18994968340,20.33,20.33,18994968340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17050 2 8050 89.44 29053004 0 14796820 29053004 89.44 0.00 196.35 196.35 519083594680 205.75 205.75 519083594680
3 아이씨티케이 456010 2 12260 2 1730 16.43 19867607 4013740 13276856 19867607 16.43 494.99 149.64 149.64 237478625685 145.89 145.89 237478625685
4 화성밸브 039610 3 11500 2 550 5.02 10269278 9559261 10410400 10269278 5.02 107.43 98.64 98.64 120416143005 100.58 100.58 120416143005
5 동양철관 008970 4 1055 2 158 17.61 158437204 25635052 157052160 158437204 17.61 618.05 100.88 100.88 165165982785 99.68 99.68 165165982785
6 RF시스템즈 474610 5 6290 5 -60 -0.94 9098837 6716393 12924863 9098837 -0.94 135.47 70.40 70.40 61062317125 75.11 75.11 61062317125
7 TIGER 미국소비트렌드액티브 0015K0 6 8755 2 35 0.40 667053 504509 1000000 667053 0.40 132.22 66.71 66.71 5839208610 66.70 66.70 5839208610
8 DSC인베스트먼트 241520 7 5400 2 700 14.89 15684556 3719050 27496125 15684556 14.89 421.74 57.04 57.04 85608831855 57.66 57.66 85608831855
9 M83 476080 8 18120 2 3270 22.02 4278030 161007 7785000 4278030 22.02 2657.05 54.95 54.95 74037145765 52.48 52.48 74037145765
10 제이투케이바이오 420570 9 15110 2 2540 20.21 2887526 517208 5732807 2887526 20.21 558.29 50.37 50.37 42577465500 49.15 49.15 42577465500
11 스튜디오미르 408900 10 3877 2 527 15.73 14820995 3656977 32706134 14820995 15.73 405.28 45.32 45.32 56374282832 44.46 44.46 56374282832
12 하이스틸 071090 11 3895 5 -95 -2.38 8457880 17788174 20191471 8457880 -2.38 47.55 41.89 41.89 34160946049 43.44 43.44 34160946049
13 ACE 포스코그룹포커스 469170 12 5210 2 145 2.86 4264864 1895614 10250000 4264864 2.86 224.99 41.61 41.61 22316332134 41.79 41.79 22316332134
14 퍼스텍 010820 13 4055 2 425 11.71 18540925 1544254 48771938 18540925 11.71 1200.64 38.02 38.02 76946258895 38.91 38.91 76946258895
15 한일단조 024740 14 2540 5 -30 -1.17 11725166 32909902 32897049 11725166 -1.17 35.63 35.64 35.64 30675484425 36.71 36.71 30675484425
16 소니드 060230 15 555 5 -185 -25.00 19932646 657612 53860062 19932646 -25.00 3031.06 37.01 37.01 10940077048 36.60 36.60 10940077048
17 유투바이오 221800 16 3310 2 210 6.77 3730244 1676991 11287196 3730244 6.77 222.44 33.05 33.05 12634495961 33.82 33.82 12634495961
18 산돌 419120 17 7110 2 500 7.56 2340323 14334 7774326 2340323 7.56 9999.99 30.10 30.10 17968524485 32.51 32.51 17968524485
19 셀리버리 268600 18 17 5 -6 -26.09 10285428 19390324 37183234 10285428 -26.09 53.04 27.66 27.66 202854026 32.09 32.09 202854026
20 휴스틸 005010 19 6690 2 200 3.08 16624199 48229440 56188075 16624199 3.08 34.47 29.59 29.59 112249551445 29.86 29.86 112249551445
21 TS인베스트먼트 246690 20 1254 2 66 5.56 11470544 1192623 41477862 11470544 5.56 961.79 27.65 27.65 15224147407 29.27 29.27 15224147407
22 토니모리 214420 21 9090 2 640 7.57 6973927 2126810 24054799 6973927 7.57 327.91 28.99 28.99 62828435630 28.73 28.73 62828435630
23 KB 인버스 2X 항셍테크 선물 ETN Q580019 22 3600 5 -510 -12.41 269607 147151 1000000 269607 -12.41 183.22 26.96 26.96 994749750 27.63 27.63 994749750
24 SOL 반도체후공정 475310 23 9715 5 -380 -3.76 236826 173873 950000 236826 -3.76 136.21 24.93 24.93 2324614598 25.19 25.19 2324614598
25 SOL 전고체배터리&실리콘음극재 0005D0 24 11930 5 -95 -0.79 383453 524742 1550000 383453 -0.79 73.07 24.74 24.74 4622981588 25.00 25.00 4622981588
26 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 25 5620 5 -715 -11.29 229131 111792 1000000 229131 -11.29 204.96 22.91 22.91 1314654281 23.39 23.39 1314654281
27 모비데이즈 363260 26 2150 2 85 4.12 6391714 594370 32163769 6391714 4.12 1075.38 19.87 19.87 14368341828 20.78 20.78 14368341828
28 코위버 056360 27 5880 2 70 1.20 1944239 5109727 9796800 1944239 1.20 38.05 19.85 19.85 11894193690 20.65 20.65 11894193690
29 아센디오 012170 28 2160 2 160 8.00 1963606 0 10356948 1963606 8.00 0.00 18.96 18.96 4599256407 20.56 20.56 4599256407
30 클로봇 466100 29 18110 5 -180 -0.98 5038109 28165940 24555148 5038109 -0.98 17.89 20.52 20.52 91198303005 20.51 20.51 91198303005
31 디케이락 105740 30 9190 2 390 4.43 2056864 2282700 10168513 2056864 4.43 90.11 20.23 20.23 18994968340 20.33 20.33 18994968340

31
top30/20250306/top30-atvtr-20250306-131002.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
대진첨단소재,393970,1,16850,2,7850,87.22,29391016,0,14796820,29391016,87.22,0.00,198.63,198.63,524809684095,210.49,210.49,524809684095
아이씨티케이,456010,2,12150,2,1620,15.38,20048757,4013740,13276856,20048757,15.38,499.50,151.01,151.01,239683919005,148.58,148.58,239683919005
화성밸브,039610,3,11350,2,400,3.65,10434097,9559261,10410400,10434097,3.65,109.15,100.23,100.23,122306384000,103.51,103.51,122306384000
동양철관,008970,4,1052,2,155,17.28,162819778,25635052,157052160,162819778,17.28,635.15,103.67,103.67,169830896484,102.79,102.79,169830896484
RF시스템즈,474610,5,6260,5,-90,-1.42,9116527,6716393,12924863,9116527,-1.42,135.74,70.53,70.53,61173376355,75.61,75.61,61173376355
TIGER 미국소비트렌드액티브,0015K0,6,8755,2,35,0.40,667054,504509,1000000,667054,0.40,132.22,66.71,66.71,5839217365,66.70,66.70,5839217365
M83,476080,7,18250,2,3400,22.90,4772843,161007,7785000,4772843,22.90,2964.37,61.31,61.31,83069576375,58.47,58.47,83069576375
DSC인베스트먼트,241520,8,5370,2,670,14.26,15741183,3719050,27496125,15741183,14.26,423.26,57.25,57.25,85913170200,58.19,58.19,85913170200
제이투케이바이오,420570,9,15230,2,2660,21.16,2935639,517208,5732807,2935639,21.16,567.59,51.21,51.21,43308646190,49.60,49.60,43308646190
스튜디오미르,408900,10,3870,2,520,15.52,15141874,3656977,32706134,15141874,15.52,414.05,46.30,46.30,57625044461,45.53,45.53,57625044461
하이스틸,071090,11,3890,5,-100,-2.51,8531846,17788174,20191471,8531846,-2.51,47.96,42.25,42.25,34449723850,43.86,43.86,34449723850
ACE 포스코그룹포커스,469170,12,5245,2,180,3.55,4334888,1895614,10250000,4334888,3.55,228.68,42.29,42.29,22681620304,42.19,42.19,22681620304
퍼스텍,010820,13,4050,2,420,11.57,18661348,1544254,48771938,18661348,11.57,1208.44,38.26,38.26,77435834033,39.20,39.20,77435834033
한일단조,024740,14,2530,5,-40,-1.56,11768798,32909902,32897049,11768798,-1.56,35.76,35.77,35.77,30785823565,36.99,36.99,30785823565
소니드,060230,15,558,5,-182,-24.59,20132191,657612,53860062,20132191,-24.59,3061.41,37.38,37.38,11051179018,36.77,36.77,11051179018
셀리버리,268600,16,16,5,-7,-30.43,11002415,19390324,37183234,11002415,-30.43,56.74,29.59,29.59,214325818,36.03,36.03,214325818
유투바이오,221800,17,3280,2,180,5.81,3779918,1676991,11287196,3779918,5.81,225.40,33.49,33.49,12796981875,34.57,34.57,12796981875
산돌,419120,18,7090,2,480,7.26,2346402,14334,7774326,2346402,7.26,9999.99,30.18,30.18,18011610955,32.68,32.68,18011610955
휴스틸,005010,19,6680,2,190,2.93,16745529,48229440,56188075,16745529,2.93,34.72,29.80,29.80,113061021545,30.12,30.12,113061021545
TS인베스트먼트,246690,20,1247,2,59,4.97,11572085,1192623,41477862,11572085,4.97,970.31,27.90,27.90,15350549697,29.68,29.68,15350549697
토니모리,214420,21,8940,2,490,5.80,7063800,2126810,24054799,7063800,5.80,332.13,29.37,29.37,63636298450,29.59,29.59,63636298450
KB 인버스 2X 항셍테크 선물 ETN,Q580019,22,3600,5,-510,-12.41,269926,147151,1000000,269926,-12.41,183.43,26.99,26.99,995898305,27.66,27.66,995898305
SOL 전고체배터리&실리콘음극재,0005D0,23,11950,5,-75,-0.62,394488,524742,1550000,394488,-0.62,75.18,25.45,25.45,4754608343,25.67,25.67,4754608343
SOL 반도체후공정,475310,24,9735,5,-360,-3.57,237380,173873,950000,237380,-3.57,136.52,24.99,24.99,2330007993,25.19,25.19,2330007993
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,25,5620,5,-715,-11.29,229142,111792,1000000,229142,-11.29,204.97,22.91,22.91,1314716101,23.39,23.39,1314716101
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9400,2,25,0.27,133583,171669,600000,133583,0.27,77.81,22.26,22.26,1260344569,22.35,22.35,1260344569
디케이락,105740,27,9110,2,310,3.52,2149822,2282700,10168513,2149822,3.52,94.18,21.14,21.14,19845518540,21.42,21.42,19845518540
모비데이즈,363260,28,2155,2,90,4.36,6454267,594370,32163769,6454267,4.36,1085.90,20.07,20.07,14503041968,20.92,20.92,14503041968
클로봇,466100,29,18050,5,-240,-1.31,5083454,28165940,24555148,5083454,-1.31,18.05,20.70,20.70,92019361345,20.76,20.76,92019361345
대성하이텍,129920,30,4135,5,-225,-5.16,2613620,7185369,13715053,2613620,-5.16,36.37,19.06,19.06,11742369163,20.71,20.71,11742369163
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 16850 2 7850 87.22 29391016 0 14796820 29391016 87.22 0.00 198.63 198.63 524809684095 210.49 210.49 524809684095
3 아이씨티케이 456010 2 12150 2 1620 15.38 20048757 4013740 13276856 20048757 15.38 499.50 151.01 151.01 239683919005 148.58 148.58 239683919005
4 화성밸브 039610 3 11350 2 400 3.65 10434097 9559261 10410400 10434097 3.65 109.15 100.23 100.23 122306384000 103.51 103.51 122306384000
5 동양철관 008970 4 1052 2 155 17.28 162819778 25635052 157052160 162819778 17.28 635.15 103.67 103.67 169830896484 102.79 102.79 169830896484
6 RF시스템즈 474610 5 6260 5 -90 -1.42 9116527 6716393 12924863 9116527 -1.42 135.74 70.53 70.53 61173376355 75.61 75.61 61173376355
7 TIGER 미국소비트렌드액티브 0015K0 6 8755 2 35 0.40 667054 504509 1000000 667054 0.40 132.22 66.71 66.71 5839217365 66.70 66.70 5839217365
8 M83 476080 7 18250 2 3400 22.90 4772843 161007 7785000 4772843 22.90 2964.37 61.31 61.31 83069576375 58.47 58.47 83069576375
9 DSC인베스트먼트 241520 8 5370 2 670 14.26 15741183 3719050 27496125 15741183 14.26 423.26 57.25 57.25 85913170200 58.19 58.19 85913170200
10 제이투케이바이오 420570 9 15230 2 2660 21.16 2935639 517208 5732807 2935639 21.16 567.59 51.21 51.21 43308646190 49.60 49.60 43308646190
11 스튜디오미르 408900 10 3870 2 520 15.52 15141874 3656977 32706134 15141874 15.52 414.05 46.30 46.30 57625044461 45.53 45.53 57625044461
12 하이스틸 071090 11 3890 5 -100 -2.51 8531846 17788174 20191471 8531846 -2.51 47.96 42.25 42.25 34449723850 43.86 43.86 34449723850
13 ACE 포스코그룹포커스 469170 12 5245 2 180 3.55 4334888 1895614 10250000 4334888 3.55 228.68 42.29 42.29 22681620304 42.19 42.19 22681620304
14 퍼스텍 010820 13 4050 2 420 11.57 18661348 1544254 48771938 18661348 11.57 1208.44 38.26 38.26 77435834033 39.20 39.20 77435834033
15 한일단조 024740 14 2530 5 -40 -1.56 11768798 32909902 32897049 11768798 -1.56 35.76 35.77 35.77 30785823565 36.99 36.99 30785823565
16 소니드 060230 15 558 5 -182 -24.59 20132191 657612 53860062 20132191 -24.59 3061.41 37.38 37.38 11051179018 36.77 36.77 11051179018
17 셀리버리 268600 16 16 5 -7 -30.43 11002415 19390324 37183234 11002415 -30.43 56.74 29.59 29.59 214325818 36.03 36.03 214325818
18 유투바이오 221800 17 3280 2 180 5.81 3779918 1676991 11287196 3779918 5.81 225.40 33.49 33.49 12796981875 34.57 34.57 12796981875
19 산돌 419120 18 7090 2 480 7.26 2346402 14334 7774326 2346402 7.26 9999.99 30.18 30.18 18011610955 32.68 32.68 18011610955
20 휴스틸 005010 19 6680 2 190 2.93 16745529 48229440 56188075 16745529 2.93 34.72 29.80 29.80 113061021545 30.12 30.12 113061021545
21 TS인베스트먼트 246690 20 1247 2 59 4.97 11572085 1192623 41477862 11572085 4.97 970.31 27.90 27.90 15350549697 29.68 29.68 15350549697
22 토니모리 214420 21 8940 2 490 5.80 7063800 2126810 24054799 7063800 5.80 332.13 29.37 29.37 63636298450 29.59 29.59 63636298450
23 KB 인버스 2X 항셍테크 선물 ETN Q580019 22 3600 5 -510 -12.41 269926 147151 1000000 269926 -12.41 183.43 26.99 26.99 995898305 27.66 27.66 995898305
24 SOL 전고체배터리&실리콘음극재 0005D0 23 11950 5 -75 -0.62 394488 524742 1550000 394488 -0.62 75.18 25.45 25.45 4754608343 25.67 25.67 4754608343
25 SOL 반도체후공정 475310 24 9735 5 -360 -3.57 237380 173873 950000 237380 -3.57 136.52 24.99 24.99 2330007993 25.19 25.19 2330007993
26 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 25 5620 5 -715 -11.29 229142 111792 1000000 229142 -11.29 204.97 22.91 22.91 1314716101 23.39 23.39 1314716101
27 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 26 9400 2 25 0.27 133583 171669 600000 133583 0.27 77.81 22.26 22.26 1260344569 22.35 22.35 1260344569
28 디케이락 105740 27 9110 2 310 3.52 2149822 2282700 10168513 2149822 3.52 94.18 21.14 21.14 19845518540 21.42 21.42 19845518540
29 모비데이즈 363260 28 2155 2 90 4.36 6454267 594370 32163769 6454267 4.36 1085.90 20.07 20.07 14503041968 20.92 20.92 14503041968
30 클로봇 466100 29 18050 5 -240 -1.31 5083454 28165940 24555148 5083454 -1.31 18.05 20.70 20.70 92019361345 20.76 20.76 92019361345
31 대성하이텍 129920 30 4135 5 -225 -5.16 2613620 7185369 13715053 2613620 -5.16 36.37 19.06 19.06 11742369163 20.71 20.71 11742369163

31
top30/20250306/top30-atvtr-20250306-132002.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
대진첨단소재,393970,1,16780,2,7780,86.44,29765794,0,14796820,29765794,86.44,0.00,201.16,201.16,531083565040,213.90,213.90,531083565040
아이씨티케이,456010,2,12200,2,1670,15.86,20239039,4013740,13276856,20239039,15.86,504.24,152.44,152.44,241994512290,149.40,149.40,241994512290
동양철관,008970,3,1048,2,151,16.83,167298883,25635052,157052160,167298883,16.83,652.62,106.52,106.52,174488620775,106.01,106.01,174488620775
화성밸브,039610,4,11420,2,470,4.29,10542074,9559261,10410400,10542074,4.29,110.28,101.26,101.26,123535318100,103.91,103.91,123535318100
RF시스템즈,474610,5,6300,5,-50,-0.79,9137181,6716393,12924863,9137181,-0.79,136.04,70.69,70.69,61302711590,75.29,75.29,61302711590
TIGER 미국소비트렌드액티브,0015K0,6,8755,2,35,0.40,667054,504509,1000000,667054,0.40,132.22,66.71,66.71,5839217365,66.70,66.70,5839217365
M83,476080,7,18700,2,3850,25.93,5393764,161007,7785000,5393764,25.93,3350.02,69.28,69.28,94665542535,65.03,65.03,94665542535
DSC인베스트먼트,241520,8,5380,2,680,14.47,15895443,3719050,27496125,15895443,14.47,427.41,57.81,57.81,86736458595,58.63,58.63,86736458595
제이투케이바이오,420570,9,15280,2,2710,21.56,2961866,517208,5732807,2961866,21.56,572.66,51.67,51.67,43709992045,49.90,49.90,43709992045
스튜디오미르,408900,10,3965,2,615,18.36,16408499,3656977,32706134,16408499,18.36,448.69,50.17,50.17,62660014303,48.32,48.32,62660014303
하이스틸,071090,11,3865,5,-125,-3.13,8733664,17788174,20191471,8733664,-3.13,49.10,43.25,43.25,35230856362,45.14,45.14,35230856362
ACE 포스코그룹포커스,469170,12,5225,2,160,3.16,4372735,1895614,10250000,4372735,3.16,230.68,42.66,42.66,22879629830,42.72,42.72,22879629830
퍼스텍,010820,13,4055,2,425,11.71,18760167,1544254,48771938,18760167,11.71,1214.84,38.47,38.47,77835701648,39.36,39.36,77835701648
한일단조,024740,14,2540,5,-30,-1.17,11815245,32909902,32897049,11815245,-1.17,35.90,35.92,35.92,30903315600,36.98,36.98,30903315600
소니드,060230,15,561,5,-179,-24.19,20279099,657612,53860062,20279099,-24.19,3083.75,37.65,37.65,11133248747,36.85,36.85,11133248747
셀리버리,268600,16,16,5,-7,-30.43,11002415,19390324,37183234,11002415,-30.43,56.74,29.59,29.59,214325818,36.03,36.03,214325818
유투바이오,221800,17,3305,2,205,6.61,3845225,1676991,11287196,3845225,6.61,229.29,34.07,34.07,13011981351,34.88,34.88,13011981351
산돌,419120,18,7040,2,430,6.51,2367858,14334,7774326,2367858,6.51,9999.99,30.46,30.46,18162717795,33.19,33.19,18162717795
휴스틸,005010,19,6660,2,170,2.62,16924110,48229440,56188075,16924110,2.62,35.09,30.12,30.12,114249883480,30.53,30.53,114249883480
TS인베스트먼트,246690,20,1243,2,55,4.63,11678209,1192623,41477862,11678209,4.63,979.20,28.16,28.16,15482143328,30.03,30.03,15482143328
토니모리,214420,21,8990,2,540,6.39,7123334,2126810,24054799,7123334,6.39,334.93,29.61,29.61,64168303730,29.67,29.67,64168303730
KB 인버스 2X 항셍테크 선물 ETN,Q580019,22,3585,5,-525,-12.77,272225,147151,1000000,272225,-12.77,185.00,27.22,27.22,1004145415,28.01,28.01,1004145415
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9395,2,20,0.21,165667,171669,600000,165667,0.21,96.50,27.61,27.61,1561933409,27.71,27.71,1561933409
SOL 전고체배터리&실리콘음극재,0005D0,24,11940,5,-85,-0.71,397639,524742,1550000,397639,-0.71,75.78,25.65,25.65,4792299813,25.89,25.89,4792299813
SOL 반도체후공정,475310,25,9730,5,-365,-3.62,237499,173873,950000,237499,-3.62,136.59,25.00,25.00,2331166448,25.22,25.22,2331166448
캡스톤파트너스,452300,26,3110,2,385,14.13,3499295,138721,14096380,3499295,14.13,2522.54,24.82,24.82,10600131577,24.18,24.18,10600131577
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,27,5620,5,-715,-11.29,229288,111792,1000000,229288,-11.29,205.10,22.93,22.93,1315536621,23.41,23.41,1315536621
디케이락,105740,28,8990,2,190,2.16,2217074,2282700,10168513,2217074,2.16,97.13,21.80,21.80,20451861810,22.37,22.37,20451861810
투비소프트,079970,29,771,2,171,28.50,2261648,346748,9899636,2261648,28.50,652.25,22.85,22.85,1640647610,21.50,21.50,1640647610
아센디오,012170,30,2130,2,130,6.50,2016029,0,10356948,2016029,6.50,0.00,19.47,19.47,4710899322,21.35,21.35,4710899322
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 16780 2 7780 86.44 29765794 0 14796820 29765794 86.44 0.00 201.16 201.16 531083565040 213.90 213.90 531083565040
3 아이씨티케이 456010 2 12200 2 1670 15.86 20239039 4013740 13276856 20239039 15.86 504.24 152.44 152.44 241994512290 149.40 149.40 241994512290
4 동양철관 008970 3 1048 2 151 16.83 167298883 25635052 157052160 167298883 16.83 652.62 106.52 106.52 174488620775 106.01 106.01 174488620775
5 화성밸브 039610 4 11420 2 470 4.29 10542074 9559261 10410400 10542074 4.29 110.28 101.26 101.26 123535318100 103.91 103.91 123535318100
6 RF시스템즈 474610 5 6300 5 -50 -0.79 9137181 6716393 12924863 9137181 -0.79 136.04 70.69 70.69 61302711590 75.29 75.29 61302711590
7 TIGER 미국소비트렌드액티브 0015K0 6 8755 2 35 0.40 667054 504509 1000000 667054 0.40 132.22 66.71 66.71 5839217365 66.70 66.70 5839217365
8 M83 476080 7 18700 2 3850 25.93 5393764 161007 7785000 5393764 25.93 3350.02 69.28 69.28 94665542535 65.03 65.03 94665542535
9 DSC인베스트먼트 241520 8 5380 2 680 14.47 15895443 3719050 27496125 15895443 14.47 427.41 57.81 57.81 86736458595 58.63 58.63 86736458595
10 제이투케이바이오 420570 9 15280 2 2710 21.56 2961866 517208 5732807 2961866 21.56 572.66 51.67 51.67 43709992045 49.90 49.90 43709992045
11 스튜디오미르 408900 10 3965 2 615 18.36 16408499 3656977 32706134 16408499 18.36 448.69 50.17 50.17 62660014303 48.32 48.32 62660014303
12 하이스틸 071090 11 3865 5 -125 -3.13 8733664 17788174 20191471 8733664 -3.13 49.10 43.25 43.25 35230856362 45.14 45.14 35230856362
13 ACE 포스코그룹포커스 469170 12 5225 2 160 3.16 4372735 1895614 10250000 4372735 3.16 230.68 42.66 42.66 22879629830 42.72 42.72 22879629830
14 퍼스텍 010820 13 4055 2 425 11.71 18760167 1544254 48771938 18760167 11.71 1214.84 38.47 38.47 77835701648 39.36 39.36 77835701648
15 한일단조 024740 14 2540 5 -30 -1.17 11815245 32909902 32897049 11815245 -1.17 35.90 35.92 35.92 30903315600 36.98 36.98 30903315600
16 소니드 060230 15 561 5 -179 -24.19 20279099 657612 53860062 20279099 -24.19 3083.75 37.65 37.65 11133248747 36.85 36.85 11133248747
17 셀리버리 268600 16 16 5 -7 -30.43 11002415 19390324 37183234 11002415 -30.43 56.74 29.59 29.59 214325818 36.03 36.03 214325818
18 유투바이오 221800 17 3305 2 205 6.61 3845225 1676991 11287196 3845225 6.61 229.29 34.07 34.07 13011981351 34.88 34.88 13011981351
19 산돌 419120 18 7040 2 430 6.51 2367858 14334 7774326 2367858 6.51 9999.99 30.46 30.46 18162717795 33.19 33.19 18162717795
20 휴스틸 005010 19 6660 2 170 2.62 16924110 48229440 56188075 16924110 2.62 35.09 30.12 30.12 114249883480 30.53 30.53 114249883480
21 TS인베스트먼트 246690 20 1243 2 55 4.63 11678209 1192623 41477862 11678209 4.63 979.20 28.16 28.16 15482143328 30.03 30.03 15482143328
22 토니모리 214420 21 8990 2 540 6.39 7123334 2126810 24054799 7123334 6.39 334.93 29.61 29.61 64168303730 29.67 29.67 64168303730
23 KB 인버스 2X 항셍테크 선물 ETN Q580019 22 3585 5 -525 -12.77 272225 147151 1000000 272225 -12.77 185.00 27.22 27.22 1004145415 28.01 28.01 1004145415
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9395 2 20 0.21 165667 171669 600000 165667 0.21 96.50 27.61 27.61 1561933409 27.71 27.71 1561933409
25 SOL 전고체배터리&실리콘음극재 0005D0 24 11940 5 -85 -0.71 397639 524742 1550000 397639 -0.71 75.78 25.65 25.65 4792299813 25.89 25.89 4792299813
26 SOL 반도체후공정 475310 25 9730 5 -365 -3.62 237499 173873 950000 237499 -3.62 136.59 25.00 25.00 2331166448 25.22 25.22 2331166448
27 캡스톤파트너스 452300 26 3110 2 385 14.13 3499295 138721 14096380 3499295 14.13 2522.54 24.82 24.82 10600131577 24.18 24.18 10600131577
28 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 27 5620 5 -715 -11.29 229288 111792 1000000 229288 -11.29 205.10 22.93 22.93 1315536621 23.41 23.41 1315536621
29 디케이락 105740 28 8990 2 190 2.16 2217074 2282700 10168513 2217074 2.16 97.13 21.80 21.80 20451861810 22.37 22.37 20451861810
30 투비소프트 079970 29 771 2 171 28.50 2261648 346748 9899636 2261648 28.50 652.25 22.85 22.85 1640647610 21.50 21.50 1640647610
31 아센디오 012170 30 2130 2 130 6.50 2016029 0 10356948 2016029 6.50 0.00 19.47 19.47 4710899322 21.35 21.35 4710899322

31
top30/20250306/top30-atvtr-20250306-133002.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
대진첨단소재,393970,1,16920,2,7920,88.00,30401179,0,14796820,30401179,88.00,0.00,205.46,205.46,541914983505,216.45,216.45,541914983505
아이씨티케이,456010,2,12290,2,1760,16.71,20388751,4013740,13276856,20388751,16.71,507.97,153.57,153.57,243826782915,149.43,149.43,243826782915
동양철관,008970,3,1057,2,160,17.84,169379561,25635052,157052160,169379561,17.84,660.73,107.85,107.85,176675851789,106.43,106.43,176675851789
화성밸브,039610,4,11450,2,500,4.57,10586676,9559261,10410400,10586676,4.57,110.75,101.69,101.69,124045850870,104.07,104.07,124045850870
RF시스템즈,474610,5,6280,5,-70,-1.10,9155982,6716393,12924863,9155982,-1.10,136.32,70.84,70.84,61420850845,75.67,75.67,61420850845
M83,476080,6,19040,2,4190,28.22,6228498,161007,7785000,6228498,28.22,3868.46,80.01,80.01,110555500110,74.59,74.59,110555500110
TIGER 미국소비트렌드액티브,0015K0,7,8755,2,35,0.40,667054,504509,1000000,667054,0.40,132.22,66.71,66.71,5839217365,66.70,66.70,5839217365
DSC인베스트먼트,241520,8,5320,2,620,13.19,15964781,3719050,27496125,15964781,13.19,429.27,58.06,58.06,87107883300,59.55,59.55,87107883300
제이투케이바이오,420570,9,15050,2,2480,19.73,3016856,517208,5732807,3016856,19.73,583.30,52.62,52.62,44538833665,51.62,51.62,44538833665
스튜디오미르,408900,10,3955,2,605,18.06,17225896,3656977,32706134,17225896,18.06,471.04,52.67,52.67,65868416496,50.92,50.92,65868416496
하이스틸,071090,11,3870,5,-120,-3.01,8794186,17788174,20191471,8794186,-3.01,49.44,43.55,43.55,35465066789,45.39,45.39,35465066789
ACE 포스코그룹포커스,469170,12,5235,2,170,3.36,4416379,1895614,10250000,4416379,3.36,232.98,43.09,43.09,23108182531,43.07,43.07,23108182531
퍼스텍,010820,13,4035,2,405,11.16,18904686,1544254,48771938,18904686,11.16,1224.20,38.76,38.76,78418148484,39.85,39.85,78418148484
소니드,060230,14,555,5,-185,-25.00,20451143,657612,53860062,20451143,-25.00,3109.91,37.97,37.97,11229108134,37.57,37.57,11229108134
한일단조,024740,15,2535,5,-35,-1.36,11864483,32909902,32897049,11864483,-1.36,36.05,36.07,36.07,31028307970,37.21,37.21,31028307970
셀리버리,268600,16,16,5,-7,-30.43,11002415,19390324,37183234,11002415,-30.43,56.74,29.59,29.59,214325818,36.03,36.03,214325818
유투바이오,221800,17,3335,2,235,7.58,3910196,1676991,11287196,3910196,7.58,233.17,34.64,34.64,13228548410,35.14,35.14,13228548410
산돌,419120,18,7120,2,510,7.72,2372704,14334,7774326,2372704,7.72,9999.99,30.52,30.52,18197070115,32.87,32.87,18197070115
휴스틸,005010,19,6620,2,130,2.00,17139235,48229440,56188075,17139235,2.00,35.54,30.50,30.50,115678033250,31.10,31.10,115678033250
캡스톤파트너스,452300,20,3060,2,335,12.29,4304398,138721,14096380,4304398,12.29,3102.92,30.54,30.54,13091684598,30.35,30.35,13091684598
TS인베스트먼트,246690,21,1240,2,52,4.38,11723996,1192623,41477862,11723996,4.38,983.04,28.27,28.27,15539045974,30.21,30.21,15539045974
토니모리,214420,22,8975,2,525,6.21,7170902,2126810,24054799,7170902,6.21,337.17,29.81,29.81,64596456355,29.92,29.92,64596456355
KB 인버스 2X 항셍테크 선물 ETN,Q580019,23,3590,5,-520,-12.65,273349,147151,1000000,273349,-12.65,185.76,27.33,27.33,1008178495,28.08,28.08,1008178495
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9395,2,20,0.21,165670,171669,600000,165670,0.21,96.51,27.61,27.61,1561961594,27.71,27.71,1561961594
SOL 전고체배터리&실리콘음극재,0005D0,25,11900,5,-125,-1.04,406344,524742,1550000,406344,-1.04,77.44,26.22,26.22,4895784003,26.54,26.54,4895784003
SOL 반도체후공정,475310,26,9725,5,-370,-3.67,237748,173873,950000,237748,-3.67,136.74,25.03,25.03,2333587978,25.26,25.26,2333587978
투비소프트,079970,27,776,2,176,29.33,2589591,346748,9899636,2589591,29.33,746.82,26.16,26.16,1895041910,24.67,24.67,1895041910
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5615,5,-720,-11.37,229570,111792,1000000,229570,-11.37,205.35,22.96,22.96,1317121231,23.46,23.46,1317121231
디케이락,105740,29,8890,2,90,1.02,2244326,2282700,10168513,2244326,1.02,98.32,22.07,22.07,20694842865,22.89,22.89,20694842865
클로봇,466100,30,17870,5,-420,-2.30,5264904,28165940,24555148,5264904,-2.30,18.69,21.44,21.44,95269900775,21.71,21.71,95269900775
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 16920 2 7920 88.00 30401179 0 14796820 30401179 88.00 0.00 205.46 205.46 541914983505 216.45 216.45 541914983505
3 아이씨티케이 456010 2 12290 2 1760 16.71 20388751 4013740 13276856 20388751 16.71 507.97 153.57 153.57 243826782915 149.43 149.43 243826782915
4 동양철관 008970 3 1057 2 160 17.84 169379561 25635052 157052160 169379561 17.84 660.73 107.85 107.85 176675851789 106.43 106.43 176675851789
5 화성밸브 039610 4 11450 2 500 4.57 10586676 9559261 10410400 10586676 4.57 110.75 101.69 101.69 124045850870 104.07 104.07 124045850870
6 RF시스템즈 474610 5 6280 5 -70 -1.10 9155982 6716393 12924863 9155982 -1.10 136.32 70.84 70.84 61420850845 75.67 75.67 61420850845
7 M83 476080 6 19040 2 4190 28.22 6228498 161007 7785000 6228498 28.22 3868.46 80.01 80.01 110555500110 74.59 74.59 110555500110
8 TIGER 미국소비트렌드액티브 0015K0 7 8755 2 35 0.40 667054 504509 1000000 667054 0.40 132.22 66.71 66.71 5839217365 66.70 66.70 5839217365
9 DSC인베스트먼트 241520 8 5320 2 620 13.19 15964781 3719050 27496125 15964781 13.19 429.27 58.06 58.06 87107883300 59.55 59.55 87107883300
10 제이투케이바이오 420570 9 15050 2 2480 19.73 3016856 517208 5732807 3016856 19.73 583.30 52.62 52.62 44538833665 51.62 51.62 44538833665
11 스튜디오미르 408900 10 3955 2 605 18.06 17225896 3656977 32706134 17225896 18.06 471.04 52.67 52.67 65868416496 50.92 50.92 65868416496
12 하이스틸 071090 11 3870 5 -120 -3.01 8794186 17788174 20191471 8794186 -3.01 49.44 43.55 43.55 35465066789 45.39 45.39 35465066789
13 ACE 포스코그룹포커스 469170 12 5235 2 170 3.36 4416379 1895614 10250000 4416379 3.36 232.98 43.09 43.09 23108182531 43.07 43.07 23108182531
14 퍼스텍 010820 13 4035 2 405 11.16 18904686 1544254 48771938 18904686 11.16 1224.20 38.76 38.76 78418148484 39.85 39.85 78418148484
15 소니드 060230 14 555 5 -185 -25.00 20451143 657612 53860062 20451143 -25.00 3109.91 37.97 37.97 11229108134 37.57 37.57 11229108134
16 한일단조 024740 15 2535 5 -35 -1.36 11864483 32909902 32897049 11864483 -1.36 36.05 36.07 36.07 31028307970 37.21 37.21 31028307970
17 셀리버리 268600 16 16 5 -7 -30.43 11002415 19390324 37183234 11002415 -30.43 56.74 29.59 29.59 214325818 36.03 36.03 214325818
18 유투바이오 221800 17 3335 2 235 7.58 3910196 1676991 11287196 3910196 7.58 233.17 34.64 34.64 13228548410 35.14 35.14 13228548410
19 산돌 419120 18 7120 2 510 7.72 2372704 14334 7774326 2372704 7.72 9999.99 30.52 30.52 18197070115 32.87 32.87 18197070115
20 휴스틸 005010 19 6620 2 130 2.00 17139235 48229440 56188075 17139235 2.00 35.54 30.50 30.50 115678033250 31.10 31.10 115678033250
21 캡스톤파트너스 452300 20 3060 2 335 12.29 4304398 138721 14096380 4304398 12.29 3102.92 30.54 30.54 13091684598 30.35 30.35 13091684598
22 TS인베스트먼트 246690 21 1240 2 52 4.38 11723996 1192623 41477862 11723996 4.38 983.04 28.27 28.27 15539045974 30.21 30.21 15539045974
23 토니모리 214420 22 8975 2 525 6.21 7170902 2126810 24054799 7170902 6.21 337.17 29.81 29.81 64596456355 29.92 29.92 64596456355
24 KB 인버스 2X 항셍테크 선물 ETN Q580019 23 3590 5 -520 -12.65 273349 147151 1000000 273349 -12.65 185.76 27.33 27.33 1008178495 28.08 28.08 1008178495
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9395 2 20 0.21 165670 171669 600000 165670 0.21 96.51 27.61 27.61 1561961594 27.71 27.71 1561961594
26 SOL 전고체배터리&실리콘음극재 0005D0 25 11900 5 -125 -1.04 406344 524742 1550000 406344 -1.04 77.44 26.22 26.22 4895784003 26.54 26.54 4895784003
27 SOL 반도체후공정 475310 26 9725 5 -370 -3.67 237748 173873 950000 237748 -3.67 136.74 25.03 25.03 2333587978 25.26 25.26 2333587978
28 투비소프트 079970 27 776 2 176 29.33 2589591 346748 9899636 2589591 29.33 746.82 26.16 26.16 1895041910 24.67 24.67 1895041910
29 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 28 5615 5 -720 -11.37 229570 111792 1000000 229570 -11.37 205.35 22.96 22.96 1317121231 23.46 23.46 1317121231
30 디케이락 105740 29 8890 2 90 1.02 2244326 2282700 10168513 2244326 1.02 98.32 22.07 22.07 20694842865 22.89 22.89 20694842865
31 클로봇 466100 30 17870 5 -420 -2.30 5264904 28165940 24555148 5264904 -2.30 18.69 21.44 21.44 95269900775 21.71 21.71 95269900775

31
top30/20250306/top30-atvtr-20250306-134002.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
대진첨단소재,393970,1,16770,2,7770,86.33,30713258,0,14796820,30713258,86.33,0.00,207.57,207.57,547185604360,220.51,220.51,547185604360
아이씨티케이,456010,2,12120,2,1590,15.10,20495889,4013740,13276856,20495889,15.10,510.64,154.37,154.37,245134290220,152.34,152.34,245134290220
동양철관,008970,3,1048,2,151,16.83,171580698,25635052,157052160,171580698,16.83,669.32,109.25,109.25,178993995030,108.75,108.75,178993995030
화성밸브,039610,4,11460,2,510,4.66,10635879,9559261,10410400,10635879,4.66,111.26,102.17,102.17,124609360790,104.45,104.45,124609360790
M83,476080,5,19300,1,4450,29.97,6628887,161007,7785000,6628887,29.97,4117.14,85.15,85.15,118234508490,78.69,78.69,118234508490
RF시스템즈,474610,6,6290,5,-60,-0.94,9166221,6716393,12924863,9166221,-0.94,136.48,70.92,70.92,61485172915,75.63,75.63,61485172915
TIGER 미국소비트렌드액티브,0015K0,7,8755,2,35,0.40,667123,504509,1000000,667123,0.40,132.23,66.71,66.71,5839821455,66.70,66.70,5839821455
DSC인베스트먼트,241520,8,5370,2,670,14.26,16084535,3719050,27496125,16084535,14.26,432.49,58.50,58.50,87753749335,59.43,59.43,87753749335
스튜디오미르,408900,9,4215,2,865,25.82,20293110,3656977,32706134,20293110,25.82,554.91,62.05,62.05,78462356318,56.92,56.92,78462356318
제이투케이바이오,420570,10,15140,2,2570,20.45,3058669,517208,5732807,3058669,20.45,591.38,53.35,53.35,45175185150,52.05,52.05,45175185150
하이스틸,071090,11,3875,5,-115,-2.88,8839312,17788174,20191471,8839312,-2.88,49.69,43.78,43.78,35639886024,45.55,45.55,35639886024
ACE 포스코그룹포커스,469170,12,5235,2,170,3.36,4456283,1895614,10250000,4456283,3.36,235.08,43.48,43.48,23316967945,43.45,43.45,23316967945
퍼스텍,010820,13,4045,2,415,11.43,19023651,1544254,48771938,19023651,11.43,1231.90,39.01,39.01,78899804569,39.99,39.99,78899804569
소니드,060230,14,549,5,-191,-25.81,20643004,657612,53860062,20643004,-25.81,3139.09,38.33,38.33,11334855104,38.33,38.33,11334855104
한일단조,024740,15,2545,5,-25,-0.97,11902197,32909902,32897049,11902197,-0.97,36.17,36.18,36.18,31124189787,37.18,37.18,31124189787
유투바이오,221800,16,3317,2,217,7.00,3956502,1676991,11287196,3956502,7.00,235.93,35.05,35.05,13382137325,35.74,35.74,13382137325
셀리버리,268600,17,17,5,-6,-26.09,11664776,19390324,37183234,11664776,-26.09,60.16,31.37,31.37,225585955,35.69,35.69,225585955
캡스톤파트너스,452300,18,3035,2,310,11.38,4880054,138721,14096380,4880054,11.38,3517.89,34.62,34.62,14853190424,34.72,34.72,14853190424
산돌,419120,19,7140,2,530,8.02,2376582,14334,7774326,2376582,8.02,9999.99,30.57,30.57,18224658665,32.83,32.83,18224658665
휴스틸,005010,20,6625,2,135,2.08,17261449,48229440,56188075,17261449,2.08,35.79,30.72,30.72,116487455540,31.29,31.29,116487455540
TS인베스트먼트,246690,21,1243,2,55,4.63,11777915,1192623,41477862,11777915,4.63,987.56,28.40,28.40,15606021990,30.27,30.27,15606021990
토니모리,214420,22,9050,2,600,7.10,7231350,2126810,24054799,7231350,7.10,340.01,30.06,30.06,65142038110,29.92,29.92,65142038110
KB 인버스 2X 항셍테크 선물 ETN,Q580019,23,3600,5,-510,-12.41,273697,147151,1000000,273697,-12.41,186.00,27.37,27.37,1009429310,28.04,28.04,1009429310
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9390,2,15,0.16,165722,171669,600000,165722,0.16,96.54,27.62,27.62,1562449874,27.73,27.73,1562449874
SOL 전고체배터리&실리콘음극재,0005D0,25,11895,5,-130,-1.08,410898,524742,1550000,410898,-1.08,78.30,26.51,26.51,4949911588,26.85,26.85,4949911588
투비소프트,079970,26,773,2,173,28.83,2656229,346748,9899636,2656229,28.83,766.04,26.83,26.83,1946695674,25.44,25.44,1946695674
SOL 반도체후공정,475310,27,9750,5,-345,-3.42,237950,173873,950000,237950,-3.42,136.85,25.05,25.05,2335557363,25.22,25.22,2335557363
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5620,5,-715,-11.29,229746,111792,1000000,229746,-11.29,205.51,22.97,22.97,1318109901,23.45,23.45,1318109901
디케이락,105740,29,8950,2,150,1.70,2255365,2282700,10168513,2255365,1.70,98.80,22.18,22.18,20793489595,22.85,22.85,20793489595
클로봇,466100,30,17900,5,-390,-2.13,5305341,28165940,24555148,5305341,-2.13,18.84,21.61,21.61,95994628530,21.84,21.84,95994628530
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 16770 2 7770 86.33 30713258 0 14796820 30713258 86.33 0.00 207.57 207.57 547185604360 220.51 220.51 547185604360
3 아이씨티케이 456010 2 12120 2 1590 15.10 20495889 4013740 13276856 20495889 15.10 510.64 154.37 154.37 245134290220 152.34 152.34 245134290220
4 동양철관 008970 3 1048 2 151 16.83 171580698 25635052 157052160 171580698 16.83 669.32 109.25 109.25 178993995030 108.75 108.75 178993995030
5 화성밸브 039610 4 11460 2 510 4.66 10635879 9559261 10410400 10635879 4.66 111.26 102.17 102.17 124609360790 104.45 104.45 124609360790
6 M83 476080 5 19300 1 4450 29.97 6628887 161007 7785000 6628887 29.97 4117.14 85.15 85.15 118234508490 78.69 78.69 118234508490
7 RF시스템즈 474610 6 6290 5 -60 -0.94 9166221 6716393 12924863 9166221 -0.94 136.48 70.92 70.92 61485172915 75.63 75.63 61485172915
8 TIGER 미국소비트렌드액티브 0015K0 7 8755 2 35 0.40 667123 504509 1000000 667123 0.40 132.23 66.71 66.71 5839821455 66.70 66.70 5839821455
9 DSC인베스트먼트 241520 8 5370 2 670 14.26 16084535 3719050 27496125 16084535 14.26 432.49 58.50 58.50 87753749335 59.43 59.43 87753749335
10 스튜디오미르 408900 9 4215 2 865 25.82 20293110 3656977 32706134 20293110 25.82 554.91 62.05 62.05 78462356318 56.92 56.92 78462356318
11 제이투케이바이오 420570 10 15140 2 2570 20.45 3058669 517208 5732807 3058669 20.45 591.38 53.35 53.35 45175185150 52.05 52.05 45175185150
12 하이스틸 071090 11 3875 5 -115 -2.88 8839312 17788174 20191471 8839312 -2.88 49.69 43.78 43.78 35639886024 45.55 45.55 35639886024
13 ACE 포스코그룹포커스 469170 12 5235 2 170 3.36 4456283 1895614 10250000 4456283 3.36 235.08 43.48 43.48 23316967945 43.45 43.45 23316967945
14 퍼스텍 010820 13 4045 2 415 11.43 19023651 1544254 48771938 19023651 11.43 1231.90 39.01 39.01 78899804569 39.99 39.99 78899804569
15 소니드 060230 14 549 5 -191 -25.81 20643004 657612 53860062 20643004 -25.81 3139.09 38.33 38.33 11334855104 38.33 38.33 11334855104
16 한일단조 024740 15 2545 5 -25 -0.97 11902197 32909902 32897049 11902197 -0.97 36.17 36.18 36.18 31124189787 37.18 37.18 31124189787
17 유투바이오 221800 16 3317 2 217 7.00 3956502 1676991 11287196 3956502 7.00 235.93 35.05 35.05 13382137325 35.74 35.74 13382137325
18 셀리버리 268600 17 17 5 -6 -26.09 11664776 19390324 37183234 11664776 -26.09 60.16 31.37 31.37 225585955 35.69 35.69 225585955
19 캡스톤파트너스 452300 18 3035 2 310 11.38 4880054 138721 14096380 4880054 11.38 3517.89 34.62 34.62 14853190424 34.72 34.72 14853190424
20 산돌 419120 19 7140 2 530 8.02 2376582 14334 7774326 2376582 8.02 9999.99 30.57 30.57 18224658665 32.83 32.83 18224658665
21 휴스틸 005010 20 6625 2 135 2.08 17261449 48229440 56188075 17261449 2.08 35.79 30.72 30.72 116487455540 31.29 31.29 116487455540
22 TS인베스트먼트 246690 21 1243 2 55 4.63 11777915 1192623 41477862 11777915 4.63 987.56 28.40 28.40 15606021990 30.27 30.27 15606021990
23 토니모리 214420 22 9050 2 600 7.10 7231350 2126810 24054799 7231350 7.10 340.01 30.06 30.06 65142038110 29.92 29.92 65142038110
24 KB 인버스 2X 항셍테크 선물 ETN Q580019 23 3600 5 -510 -12.41 273697 147151 1000000 273697 -12.41 186.00 27.37 27.37 1009429310 28.04 28.04 1009429310
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9390 2 15 0.16 165722 171669 600000 165722 0.16 96.54 27.62 27.62 1562449874 27.73 27.73 1562449874
26 SOL 전고체배터리&실리콘음극재 0005D0 25 11895 5 -130 -1.08 410898 524742 1550000 410898 -1.08 78.30 26.51 26.51 4949911588 26.85 26.85 4949911588
27 투비소프트 079970 26 773 2 173 28.83 2656229 346748 9899636 2656229 28.83 766.04 26.83 26.83 1946695674 25.44 25.44 1946695674
28 SOL 반도체후공정 475310 27 9750 5 -345 -3.42 237950 173873 950000 237950 -3.42 136.85 25.05 25.05 2335557363 25.22 25.22 2335557363
29 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 28 5620 5 -715 -11.29 229746 111792 1000000 229746 -11.29 205.51 22.97 22.97 1318109901 23.45 23.45 1318109901
30 디케이락 105740 29 8950 2 150 1.70 2255365 2282700 10168513 2255365 1.70 98.80 22.18 22.18 20793489595 22.85 22.85 20793489595
31 클로봇 466100 30 17900 5 -390 -2.13 5305341 28165940 24555148 5305341 -2.13 18.84 21.61 21.61 95994628530 21.84 21.84 95994628530

31
top30/20250306/top30-atvtr-20250306-135002.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
대진첨단소재,393970,1,16740,2,7740,86.00,31013641,0,14796820,31013641,86.00,0.00,209.60,209.60,552229854125,222.94,222.94,552229854125
아이씨티케이,456010,2,12000,2,1470,13.96,20639423,4013740,13276856,20639423,13.96,514.22,155.45,155.45,246863244500,154.95,154.95,246863244500
동양철관,008970,3,1059,2,162,18.06,174385677,25635052,157052160,174385677,18.06,680.26,111.04,111.04,181961929521,109.41,109.41,181961929521
화성밸브,039610,4,11430,2,480,4.38,10679282,9559261,10410400,10679282,4.38,111.72,102.58,102.58,125106661820,105.14,105.14,125106661820
M83,476080,5,19300,1,4450,29.97,7579613,161007,7785000,7579613,29.97,4707.63,97.36,97.36,136569557030,90.89,90.89,136569557030
RF시스템즈,474610,6,6280,5,-70,-1.10,9191487,6716393,12924863,9191487,-1.10,136.85,71.11,71.11,61643696125,75.95,75.95,61643696125
TIGER 미국소비트렌드액티브,0015K0,7,8755,2,35,0.40,667123,504509,1000000,667123,0.40,132.23,66.71,66.71,5839821455,66.70,66.70,5839821455
스튜디오미르,408900,8,4145,2,795,23.73,21839698,3656977,32706134,21839698,23.73,597.21,66.78,66.78,84915637611,62.64,62.64,84915637611
DSC인베스트먼트,241520,9,5380,2,680,14.47,16119809,3719050,27496125,16119809,14.47,433.44,58.63,58.63,87943359295,59.45,59.45,87943359295
제이투케이바이오,420570,10,15550,2,2980,23.71,3196000,517208,5732807,3196000,23.71,617.93,55.75,55.75,47305154130,53.07,53.07,47305154130
캡스톤파트너스,452300,11,3275,2,550,20.18,7452724,138721,14096380,7452724,20.18,5372.46,52.87,52.87,23026943114,49.88,49.88,23026943114
하이스틸,071090,12,3905,5,-85,-2.13,8897464,17788174,20191471,8897464,-2.13,50.02,44.07,44.07,35865940084,45.49,45.49,35865940084
ACE 포스코그룹포커스,469170,13,5250,2,185,3.65,4533662,1895614,10250000,4533662,3.65,239.17,44.23,44.23,23723093475,44.08,44.08,23723093475
퍼스텍,010820,14,4070,2,440,12.12,19116462,1544254,48771938,19116462,12.12,1237.91,39.20,39.20,79276886271,39.94,39.94,79276886271
소니드,060230,15,555,5,-185,-25.00,20816583,657612,53860062,20816583,-25.00,3165.48,38.65,38.65,11430514831,38.24,38.24,11430514831
한일단조,024740,16,2575,2,5,0.19,12062846,32909902,32897049,12062846,0.19,36.65,36.67,36.67,31535443984,37.23,37.23,31535443984
유투바이오,221800,17,3290,2,190,6.13,3990875,1676991,11287196,3990875,6.13,237.98,35.36,35.36,13495116625,36.34,36.34,13495116625
셀리버리,268600,18,17,5,-6,-26.09,11664776,19390324,37183234,11664776,-26.09,60.16,31.37,31.37,225585955,35.69,35.69,225585955
산돌,419120,19,7080,2,470,7.11,2380086,14334,7774326,2380086,7.11,9999.99,30.61,30.61,18249490075,33.16,33.16,18249490075
휴스틸,005010,20,6610,2,120,1.85,17434960,48229440,56188075,17434960,1.85,36.15,31.03,31.03,117633755220,31.67,31.67,117633755220
TS인베스트먼트,246690,21,1244,2,56,4.71,11806076,1192623,41477862,11806076,4.71,989.93,28.46,28.46,15641096387,30.31,30.31,15641096387
토니모리,214420,22,9020,2,570,6.75,7286295,2126810,24054799,7286295,6.75,342.59,30.29,30.29,65638750070,30.25,30.25,65638750070
KB 인버스 2X 항셍테크 선물 ETN,Q580019,23,3600,5,-510,-12.41,274528,147151,1000000,274528,-12.41,186.56,27.45,27.45,1012411655,28.12,28.12,1012411655
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9405,2,30,0.32,165800,171669,600000,165800,0.32,96.58,27.63,27.63,1563182954,27.70,27.70,1563182954
SOL 전고체배터리&실리콘음극재,0005D0,25,11870,5,-155,-1.29,416367,524742,1550000,416367,-1.29,79.35,26.86,26.86,5014906523,27.26,27.26,5014906523
투비소프트,079970,26,775,2,175,29.17,2745998,346748,9899636,2745998,29.17,791.93,27.74,27.74,2016291763,26.28,26.28,2016291763
SOL 반도체후공정,475310,27,9750,5,-345,-3.42,237965,173873,950000,237965,-3.42,136.86,25.05,25.05,2335703623,25.22,25.22,2335703623
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5620,5,-715,-11.29,230010,111792,1000000,230010,-11.29,205.75,23.00,23.00,1319593581,23.48,23.48,1319593581
디케이락,105740,29,8930,2,130,1.48,2269664,2282700,10168513,2269664,1.48,99.43,22.32,22.32,20921346965,23.04,23.04,20921346965
클로봇,466100,30,17980,5,-310,-1.69,5333196,28165940,24555148,5333196,-1.69,18.93,21.72,21.72,96493890360,21.86,21.86,96493890360
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 16740 2 7740 86.00 31013641 0 14796820 31013641 86.00 0.00 209.60 209.60 552229854125 222.94 222.94 552229854125
3 아이씨티케이 456010 2 12000 2 1470 13.96 20639423 4013740 13276856 20639423 13.96 514.22 155.45 155.45 246863244500 154.95 154.95 246863244500
4 동양철관 008970 3 1059 2 162 18.06 174385677 25635052 157052160 174385677 18.06 680.26 111.04 111.04 181961929521 109.41 109.41 181961929521
5 화성밸브 039610 4 11430 2 480 4.38 10679282 9559261 10410400 10679282 4.38 111.72 102.58 102.58 125106661820 105.14 105.14 125106661820
6 M83 476080 5 19300 1 4450 29.97 7579613 161007 7785000 7579613 29.97 4707.63 97.36 97.36 136569557030 90.89 90.89 136569557030
7 RF시스템즈 474610 6 6280 5 -70 -1.10 9191487 6716393 12924863 9191487 -1.10 136.85 71.11 71.11 61643696125 75.95 75.95 61643696125
8 TIGER 미국소비트렌드액티브 0015K0 7 8755 2 35 0.40 667123 504509 1000000 667123 0.40 132.23 66.71 66.71 5839821455 66.70 66.70 5839821455
9 스튜디오미르 408900 8 4145 2 795 23.73 21839698 3656977 32706134 21839698 23.73 597.21 66.78 66.78 84915637611 62.64 62.64 84915637611
10 DSC인베스트먼트 241520 9 5380 2 680 14.47 16119809 3719050 27496125 16119809 14.47 433.44 58.63 58.63 87943359295 59.45 59.45 87943359295
11 제이투케이바이오 420570 10 15550 2 2980 23.71 3196000 517208 5732807 3196000 23.71 617.93 55.75 55.75 47305154130 53.07 53.07 47305154130
12 캡스톤파트너스 452300 11 3275 2 550 20.18 7452724 138721 14096380 7452724 20.18 5372.46 52.87 52.87 23026943114 49.88 49.88 23026943114
13 하이스틸 071090 12 3905 5 -85 -2.13 8897464 17788174 20191471 8897464 -2.13 50.02 44.07 44.07 35865940084 45.49 45.49 35865940084
14 ACE 포스코그룹포커스 469170 13 5250 2 185 3.65 4533662 1895614 10250000 4533662 3.65 239.17 44.23 44.23 23723093475 44.08 44.08 23723093475
15 퍼스텍 010820 14 4070 2 440 12.12 19116462 1544254 48771938 19116462 12.12 1237.91 39.20 39.20 79276886271 39.94 39.94 79276886271
16 소니드 060230 15 555 5 -185 -25.00 20816583 657612 53860062 20816583 -25.00 3165.48 38.65 38.65 11430514831 38.24 38.24 11430514831
17 한일단조 024740 16 2575 2 5 0.19 12062846 32909902 32897049 12062846 0.19 36.65 36.67 36.67 31535443984 37.23 37.23 31535443984
18 유투바이오 221800 17 3290 2 190 6.13 3990875 1676991 11287196 3990875 6.13 237.98 35.36 35.36 13495116625 36.34 36.34 13495116625
19 셀리버리 268600 18 17 5 -6 -26.09 11664776 19390324 37183234 11664776 -26.09 60.16 31.37 31.37 225585955 35.69 35.69 225585955
20 산돌 419120 19 7080 2 470 7.11 2380086 14334 7774326 2380086 7.11 9999.99 30.61 30.61 18249490075 33.16 33.16 18249490075
21 휴스틸 005010 20 6610 2 120 1.85 17434960 48229440 56188075 17434960 1.85 36.15 31.03 31.03 117633755220 31.67 31.67 117633755220
22 TS인베스트먼트 246690 21 1244 2 56 4.71 11806076 1192623 41477862 11806076 4.71 989.93 28.46 28.46 15641096387 30.31 30.31 15641096387
23 토니모리 214420 22 9020 2 570 6.75 7286295 2126810 24054799 7286295 6.75 342.59 30.29 30.29 65638750070 30.25 30.25 65638750070
24 KB 인버스 2X 항셍테크 선물 ETN Q580019 23 3600 5 -510 -12.41 274528 147151 1000000 274528 -12.41 186.56 27.45 27.45 1012411655 28.12 28.12 1012411655
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9405 2 30 0.32 165800 171669 600000 165800 0.32 96.58 27.63 27.63 1563182954 27.70 27.70 1563182954
26 SOL 전고체배터리&실리콘음극재 0005D0 25 11870 5 -155 -1.29 416367 524742 1550000 416367 -1.29 79.35 26.86 26.86 5014906523 27.26 27.26 5014906523
27 투비소프트 079970 26 775 2 175 29.17 2745998 346748 9899636 2745998 29.17 791.93 27.74 27.74 2016291763 26.28 26.28 2016291763
28 SOL 반도체후공정 475310 27 9750 5 -345 -3.42 237965 173873 950000 237965 -3.42 136.86 25.05 25.05 2335703623 25.22 25.22 2335703623
29 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 28 5620 5 -715 -11.29 230010 111792 1000000 230010 -11.29 205.75 23.00 23.00 1319593581 23.48 23.48 1319593581
30 디케이락 105740 29 8930 2 130 1.48 2269664 2282700 10168513 2269664 1.48 99.43 22.32 22.32 20921346965 23.04 23.04 20921346965
31 클로봇 466100 30 17980 5 -310 -1.69 5333196 28165940 24555148 5333196 -1.69 18.93 21.72 21.72 96493890360 21.86 21.86 96493890360

31
top30/20250306/top30-atvtr-20250306-140002.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
대진첨단소재,393970,1,16150,2,7150,79.44,31655448,0,14796820,31655448,79.44,0.00,213.93,213.93,562774042800,235.50,235.50,562774042800
아이씨티케이,456010,2,12020,2,1490,14.15,20869444,4013740,13276856,20869444,14.15,519.95,157.19,157.19,249645835570,156.43,156.43,249645835570
동양철관,008970,3,1032,2,135,15.05,177629510,25635052,157052160,177629510,15.05,692.92,113.10,113.10,185365286618,114.37,114.37,185365286618
화성밸브,039610,4,11370,2,420,3.84,10749189,9559261,10410400,10749189,3.84,112.45,103.25,103.25,125904371320,106.37,106.37,125904371320
M83,476080,5,19270,2,4420,29.76,8308684,161007,7785000,8308684,29.76,5160.45,106.73,106.73,150565900990,100.37,100.37,150565900990
RF시스템즈,474610,6,6260,5,-90,-1.42,9224627,6716393,12924863,9224627,-1.42,137.34,71.37,71.37,61850802685,76.44,76.44,61850802685
TIGER 미국소비트렌드액티브,0015K0,7,8755,2,35,0.40,667126,504509,1000000,667126,0.40,132.23,66.71,66.71,5839847720,66.70,66.70,5839847720
캡스톤파트너스,452300,8,3170,2,445,16.33,9518122,138721,14096380,9518122,16.33,6861.34,67.52,67.52,29677779320,66.41,66.41,29677779320
스튜디오미르,408900,9,4095,2,745,22.24,22674853,3656977,32706134,22674853,22.24,620.04,69.33,69.33,88345295387,65.96,65.96,88345295387
DSC인베스트먼트,241520,10,5360,2,660,14.04,16158152,3719050,27496125,16158152,14.04,434.47,58.77,58.77,88148744825,59.81,59.81,88148744825
제이투케이바이오,420570,11,15190,2,2620,20.84,3240548,517208,5732807,3240548,20.84,626.55,56.53,56.53,47989532870,55.11,55.11,47989532870
하이스틸,071090,12,3895,5,-95,-2.38,8937908,17788174,20191471,8937908,-2.38,50.25,44.27,44.27,36024004252,45.81,45.81,36024004252
ACE 포스코그룹포커스,469170,13,5240,2,175,3.46,4559610,1895614,10250000,4559610,3.46,240.53,44.48,44.48,23859079960,44.42,44.42,23859079960
퍼스텍,010820,14,4060,2,430,11.85,19276900,1544254,48771938,19276900,11.85,1248.30,39.52,39.52,79930483428,40.37,40.37,79930483428
소니드,060230,15,559,5,-181,-24.46,20944922,657612,53860062,20944922,-24.46,3185.00,38.89,38.89,11501836540,38.20,38.20,11501836540
한일단조,024740,16,2570,3,0,0.00,12201881,32909902,32897049,12201881,0.00,37.08,37.09,37.09,31893668092,37.72,37.72,31893668092
유투바이오,221800,17,3320,2,220,7.10,4026323,1676991,11287196,4026323,7.10,240.09,35.67,35.67,13612295380,36.33,36.33,13612295380
셀리버리,268600,18,17,5,-6,-26.09,11664776,19390324,37183234,11664776,-26.09,60.16,31.37,31.37,225585955,35.69,35.69,225585955
산돌,419120,19,7110,2,500,7.56,2383757,14334,7774326,2383757,7.56,9999.99,30.66,30.66,18275415775,33.06,33.06,18275415775
휴스틸,005010,20,6610,2,120,1.85,17567714,48229440,56188075,17567714,1.85,36.43,31.27,31.27,118512730625,31.91,31.91,118512730625
토니모리,214420,21,9000,2,550,6.51,7316315,2126810,24054799,7316315,6.51,344.00,30.42,30.42,65909753185,30.44,30.44,65909753185
TS인베스트먼트,246690,22,1243,2,55,4.63,11835033,1192623,41477862,11835033,4.63,992.35,28.53,28.53,15677002512,30.41,30.41,15677002512
KB 인버스 2X 항셍테크 선물 ETN,Q580019,23,3610,5,-500,-12.17,276625,147151,1000000,276625,-12.17,187.99,27.66,27.66,1019923870,28.25,28.25,1019923870
투비소프트,079970,24,775,2,175,29.17,2941805,346748,9899636,2941805,29.17,848.40,29.72,29.72,2167353333,28.25,28.25,2167353333
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9405,2,30,0.32,165875,171669,600000,165875,0.32,96.62,27.65,27.65,1563888329,27.71,27.71,1563888329
SOL 전고체배터리&실리콘음극재,0005D0,26,11875,5,-150,-1.25,417213,524742,1550000,417213,-1.25,79.51,26.92,26.92,5024958625,27.30,27.30,5024958625
SOL 반도체후공정,475310,27,9710,5,-385,-3.81,238847,173873,950000,238847,-3.81,137.37,25.14,25.14,2344290293,25.41,25.41,2344290293
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5620,5,-715,-11.29,230374,111792,1000000,230374,-11.29,206.07,23.04,23.04,1321639261,23.52,23.52,1321639261
디케이락,105740,29,8910,2,110,1.25,2293537,2282700,10168513,2293537,1.25,100.47,22.56,22.56,21133579255,23.33,23.33,21133579255
모비데이즈,363260,30,2130,2,65,3.15,6761146,594370,32163769,6761146,3.15,1137.53,21.02,21.02,15159934383,22.13,22.13,15159934383
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 16150 2 7150 79.44 31655448 0 14796820 31655448 79.44 0.00 213.93 213.93 562774042800 235.50 235.50 562774042800
3 아이씨티케이 456010 2 12020 2 1490 14.15 20869444 4013740 13276856 20869444 14.15 519.95 157.19 157.19 249645835570 156.43 156.43 249645835570
4 동양철관 008970 3 1032 2 135 15.05 177629510 25635052 157052160 177629510 15.05 692.92 113.10 113.10 185365286618 114.37 114.37 185365286618
5 화성밸브 039610 4 11370 2 420 3.84 10749189 9559261 10410400 10749189 3.84 112.45 103.25 103.25 125904371320 106.37 106.37 125904371320
6 M83 476080 5 19270 2 4420 29.76 8308684 161007 7785000 8308684 29.76 5160.45 106.73 106.73 150565900990 100.37 100.37 150565900990
7 RF시스템즈 474610 6 6260 5 -90 -1.42 9224627 6716393 12924863 9224627 -1.42 137.34 71.37 71.37 61850802685 76.44 76.44 61850802685
8 TIGER 미국소비트렌드액티브 0015K0 7 8755 2 35 0.40 667126 504509 1000000 667126 0.40 132.23 66.71 66.71 5839847720 66.70 66.70 5839847720
9 캡스톤파트너스 452300 8 3170 2 445 16.33 9518122 138721 14096380 9518122 16.33 6861.34 67.52 67.52 29677779320 66.41 66.41 29677779320
10 스튜디오미르 408900 9 4095 2 745 22.24 22674853 3656977 32706134 22674853 22.24 620.04 69.33 69.33 88345295387 65.96 65.96 88345295387
11 DSC인베스트먼트 241520 10 5360 2 660 14.04 16158152 3719050 27496125 16158152 14.04 434.47 58.77 58.77 88148744825 59.81 59.81 88148744825
12 제이투케이바이오 420570 11 15190 2 2620 20.84 3240548 517208 5732807 3240548 20.84 626.55 56.53 56.53 47989532870 55.11 55.11 47989532870
13 하이스틸 071090 12 3895 5 -95 -2.38 8937908 17788174 20191471 8937908 -2.38 50.25 44.27 44.27 36024004252 45.81 45.81 36024004252
14 ACE 포스코그룹포커스 469170 13 5240 2 175 3.46 4559610 1895614 10250000 4559610 3.46 240.53 44.48 44.48 23859079960 44.42 44.42 23859079960
15 퍼스텍 010820 14 4060 2 430 11.85 19276900 1544254 48771938 19276900 11.85 1248.30 39.52 39.52 79930483428 40.37 40.37 79930483428
16 소니드 060230 15 559 5 -181 -24.46 20944922 657612 53860062 20944922 -24.46 3185.00 38.89 38.89 11501836540 38.20 38.20 11501836540
17 한일단조 024740 16 2570 3 0 0.00 12201881 32909902 32897049 12201881 0.00 37.08 37.09 37.09 31893668092 37.72 37.72 31893668092
18 유투바이오 221800 17 3320 2 220 7.10 4026323 1676991 11287196 4026323 7.10 240.09 35.67 35.67 13612295380 36.33 36.33 13612295380
19 셀리버리 268600 18 17 5 -6 -26.09 11664776 19390324 37183234 11664776 -26.09 60.16 31.37 31.37 225585955 35.69 35.69 225585955
20 산돌 419120 19 7110 2 500 7.56 2383757 14334 7774326 2383757 7.56 9999.99 30.66 30.66 18275415775 33.06 33.06 18275415775
21 휴스틸 005010 20 6610 2 120 1.85 17567714 48229440 56188075 17567714 1.85 36.43 31.27 31.27 118512730625 31.91 31.91 118512730625
22 토니모리 214420 21 9000 2 550 6.51 7316315 2126810 24054799 7316315 6.51 344.00 30.42 30.42 65909753185 30.44 30.44 65909753185
23 TS인베스트먼트 246690 22 1243 2 55 4.63 11835033 1192623 41477862 11835033 4.63 992.35 28.53 28.53 15677002512 30.41 30.41 15677002512
24 KB 인버스 2X 항셍테크 선물 ETN Q580019 23 3610 5 -500 -12.17 276625 147151 1000000 276625 -12.17 187.99 27.66 27.66 1019923870 28.25 28.25 1019923870
25 투비소프트 079970 24 775 2 175 29.17 2941805 346748 9899636 2941805 29.17 848.40 29.72 29.72 2167353333 28.25 28.25 2167353333
26 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 25 9405 2 30 0.32 165875 171669 600000 165875 0.32 96.62 27.65 27.65 1563888329 27.71 27.71 1563888329
27 SOL 전고체배터리&실리콘음극재 0005D0 26 11875 5 -150 -1.25 417213 524742 1550000 417213 -1.25 79.51 26.92 26.92 5024958625 27.30 27.30 5024958625
28 SOL 반도체후공정 475310 27 9710 5 -385 -3.81 238847 173873 950000 238847 -3.81 137.37 25.14 25.14 2344290293 25.41 25.41 2344290293
29 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 28 5620 5 -715 -11.29 230374 111792 1000000 230374 -11.29 206.07 23.04 23.04 1321639261 23.52 23.52 1321639261
30 디케이락 105740 29 8910 2 110 1.25 2293537 2282700 10168513 2293537 1.25 100.47 22.56 22.56 21133579255 23.33 23.33 21133579255
31 모비데이즈 363260 30 2130 2 65 3.15 6761146 594370 32163769 6761146 3.15 1137.53 21.02 21.02 15159934383 22.13 22.13 15159934383

31
top30/20250306/top30-atvtr-20250306-141003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
대진첨단소재,393970,1,15670,2,6670,74.11,32481283,0,14796820,32481283,74.11,0.00,219.52,219.52,576089045610,248.46,248.46,576089045610
아이씨티케이,456010,2,11980,2,1450,13.77,21019156,4013740,13276856,21019156,13.77,523.68,158.31,158.31,251441879640,158.08,158.08,251441879640
동양철관,008970,3,1023,2,126,14.05,180882601,25635052,157052160,180882601,14.05,705.61,115.17,115.17,188707776685,117.45,117.45,188707776685
화성밸브,039610,4,11350,2,400,3.65,10804679,9559261,10410400,10804679,3.65,113.03,103.79,103.79,126535364210,107.09,107.09,126535364210
M83,476080,5,19130,2,4280,28.82,8497577,161007,7785000,8497577,28.82,5277.77,109.15,109.15,154191339980,103.53,103.53,154191339980
RF시스템즈,474610,6,6220,5,-130,-2.05,9248596,6716393,12924863,9248596,-2.05,137.70,71.56,71.56,62000016795,77.12,77.12,62000016795
캡스톤파트너스,452300,7,3030,2,305,11.19,10511834,138721,14096380,10511834,11.19,7577.68,74.57,74.57,32771119933,76.73,76.73,32771119933
스튜디오미르,408900,8,4095,2,745,22.24,23237152,3656977,32706134,23237152,22.24,635.42,71.05,71.05,90641256967,67.68,67.68,90641256967
TIGER 미국소비트렌드액티브,0015K0,9,8755,2,35,0.40,667237,504509,1000000,667237,0.40,132.25,66.72,66.72,5840819525,66.71,66.71,5840819525
DSC인베스트먼트,241520,10,5430,2,730,15.53,16425534,3719050,27496125,16425534,15.53,441.66,59.74,59.74,89603518395,60.01,60.01,89603518395
제이투케이바이오,420570,11,15150,2,2580,20.53,3269849,517208,5732807,3269849,20.53,632.21,57.04,57.04,48434900505,55.77,55.77,48434900505
하이스틸,071090,12,3875,5,-115,-2.88,8980096,17788174,20191471,8980096,-2.88,50.48,44.47,44.47,36187709967,46.25,46.25,36187709967
ACE 포스코그룹포커스,469170,13,5220,2,155,3.06,4591155,1895614,10250000,4591155,3.06,242.20,44.79,44.79,24024061085,44.90,44.90,24024061085
퍼스텍,010820,14,4050,2,420,11.57,19363550,1544254,48771938,19363550,11.57,1253.91,39.70,39.70,80281791899,40.64,40.64,80281791899
소니드,060230,15,559,5,-181,-24.46,21120376,657612,53860062,21120376,-24.46,3211.68,39.21,39.21,11600435137,38.53,38.53,11600435137
한일단조,024740,16,2560,5,-10,-0.39,12316410,32909902,32897049,12316410,-0.39,37.42,37.44,37.44,32187967811,38.22,38.22,32187967811
유투바이오,221800,17,3315,2,215,6.94,4068452,1676991,11287196,4068452,6.94,242.60,36.04,36.04,13752649025,36.76,36.76,13752649025
셀리버리,268600,18,18,5,-5,-21.74,12750797,19390324,37183234,12750797,-21.74,65.76,34.29,34.29,245134333,36.63,36.63,245134333
산돌,419120,19,7110,2,500,7.56,2388158,14334,7774326,2388158,7.56,9999.99,30.72,30.72,18306469675,33.12,33.12,18306469675
휴스틸,005010,20,6550,2,60,0.92,17707474,48229440,56188075,17707474,0.92,36.72,31.51,31.51,119432977055,32.45,32.45,119432977055
토니모리,214420,21,8970,2,520,6.15,7338431,2126810,24054799,7338431,6.15,345.04,30.51,30.51,66108572185,30.64,30.64,66108572185
TS인베스트먼트,246690,22,1242,2,54,4.55,11903345,1192623,41477862,11903345,4.55,998.08,28.70,28.70,15762073056,30.60,30.60,15762073056
KB 인버스 2X 항셍테크 선물 ETN,Q580019,23,3565,5,-545,-13.26,280378,147151,1000000,280378,-13.26,190.54,28.04,28.04,1033337230,28.99,28.99,1033337230
투비소프트,079970,24,770,2,170,28.33,2985096,346748,9899636,2985096,28.33,860.88,30.15,30.15,2200877598,28.87,28.87,2200877598
ACE 인도시장대표BIG5그룹액티브,487920,25,8160,5,-90,-1.09,1218310,2948,4300000,1218310,-1.09,9999.99,28.33,28.33,9911417936,28.25,28.25,9911417936
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9405,2,30,0.32,165930,171669,600000,165930,0.32,96.66,27.65,27.65,1564405604,27.72,27.72,1564405604
SOL 전고체배터리&실리콘음극재,0005D0,27,11855,5,-170,-1.41,418832,524742,1550000,418832,-1.41,79.82,27.02,27.02,5044163598,27.45,27.45,5044163598
SOL 반도체후공정,475310,28,9700,5,-395,-3.91,239159,173873,950000,239159,-3.91,137.55,25.17,25.17,2347318028,25.47,25.47,2347318028
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,29,5550,5,-785,-12.39,242824,111792,1000000,242824,-12.39,217.21,24.28,24.28,1391116271,25.07,25.07,1391116271
디케이락,105740,30,8850,2,50,0.57,2306994,2282700,10168513,2306994,0.57,101.06,22.69,22.69,21252840315,23.62,23.62,21252840315
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 15670 2 6670 74.11 32481283 0 14796820 32481283 74.11 0.00 219.52 219.52 576089045610 248.46 248.46 576089045610
3 아이씨티케이 456010 2 11980 2 1450 13.77 21019156 4013740 13276856 21019156 13.77 523.68 158.31 158.31 251441879640 158.08 158.08 251441879640
4 동양철관 008970 3 1023 2 126 14.05 180882601 25635052 157052160 180882601 14.05 705.61 115.17 115.17 188707776685 117.45 117.45 188707776685
5 화성밸브 039610 4 11350 2 400 3.65 10804679 9559261 10410400 10804679 3.65 113.03 103.79 103.79 126535364210 107.09 107.09 126535364210
6 M83 476080 5 19130 2 4280 28.82 8497577 161007 7785000 8497577 28.82 5277.77 109.15 109.15 154191339980 103.53 103.53 154191339980
7 RF시스템즈 474610 6 6220 5 -130 -2.05 9248596 6716393 12924863 9248596 -2.05 137.70 71.56 71.56 62000016795 77.12 77.12 62000016795
8 캡스톤파트너스 452300 7 3030 2 305 11.19 10511834 138721 14096380 10511834 11.19 7577.68 74.57 74.57 32771119933 76.73 76.73 32771119933
9 스튜디오미르 408900 8 4095 2 745 22.24 23237152 3656977 32706134 23237152 22.24 635.42 71.05 71.05 90641256967 67.68 67.68 90641256967
10 TIGER 미국소비트렌드액티브 0015K0 9 8755 2 35 0.40 667237 504509 1000000 667237 0.40 132.25 66.72 66.72 5840819525 66.71 66.71 5840819525
11 DSC인베스트먼트 241520 10 5430 2 730 15.53 16425534 3719050 27496125 16425534 15.53 441.66 59.74 59.74 89603518395 60.01 60.01 89603518395
12 제이투케이바이오 420570 11 15150 2 2580 20.53 3269849 517208 5732807 3269849 20.53 632.21 57.04 57.04 48434900505 55.77 55.77 48434900505
13 하이스틸 071090 12 3875 5 -115 -2.88 8980096 17788174 20191471 8980096 -2.88 50.48 44.47 44.47 36187709967 46.25 46.25 36187709967
14 ACE 포스코그룹포커스 469170 13 5220 2 155 3.06 4591155 1895614 10250000 4591155 3.06 242.20 44.79 44.79 24024061085 44.90 44.90 24024061085
15 퍼스텍 010820 14 4050 2 420 11.57 19363550 1544254 48771938 19363550 11.57 1253.91 39.70 39.70 80281791899 40.64 40.64 80281791899
16 소니드 060230 15 559 5 -181 -24.46 21120376 657612 53860062 21120376 -24.46 3211.68 39.21 39.21 11600435137 38.53 38.53 11600435137
17 한일단조 024740 16 2560 5 -10 -0.39 12316410 32909902 32897049 12316410 -0.39 37.42 37.44 37.44 32187967811 38.22 38.22 32187967811
18 유투바이오 221800 17 3315 2 215 6.94 4068452 1676991 11287196 4068452 6.94 242.60 36.04 36.04 13752649025 36.76 36.76 13752649025
19 셀리버리 268600 18 18 5 -5 -21.74 12750797 19390324 37183234 12750797 -21.74 65.76 34.29 34.29 245134333 36.63 36.63 245134333
20 산돌 419120 19 7110 2 500 7.56 2388158 14334 7774326 2388158 7.56 9999.99 30.72 30.72 18306469675 33.12 33.12 18306469675
21 휴스틸 005010 20 6550 2 60 0.92 17707474 48229440 56188075 17707474 0.92 36.72 31.51 31.51 119432977055 32.45 32.45 119432977055
22 토니모리 214420 21 8970 2 520 6.15 7338431 2126810 24054799 7338431 6.15 345.04 30.51 30.51 66108572185 30.64 30.64 66108572185
23 TS인베스트먼트 246690 22 1242 2 54 4.55 11903345 1192623 41477862 11903345 4.55 998.08 28.70 28.70 15762073056 30.60 30.60 15762073056
24 KB 인버스 2X 항셍테크 선물 ETN Q580019 23 3565 5 -545 -13.26 280378 147151 1000000 280378 -13.26 190.54 28.04 28.04 1033337230 28.99 28.99 1033337230
25 투비소프트 079970 24 770 2 170 28.33 2985096 346748 9899636 2985096 28.33 860.88 30.15 30.15 2200877598 28.87 28.87 2200877598
26 ACE 인도시장대표BIG5그룹액티브 487920 25 8160 5 -90 -1.09 1218310 2948 4300000 1218310 -1.09 9999.99 28.33 28.33 9911417936 28.25 28.25 9911417936
27 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 26 9405 2 30 0.32 165930 171669 600000 165930 0.32 96.66 27.65 27.65 1564405604 27.72 27.72 1564405604
28 SOL 전고체배터리&실리콘음극재 0005D0 27 11855 5 -170 -1.41 418832 524742 1550000 418832 -1.41 79.82 27.02 27.02 5044163598 27.45 27.45 5044163598
29 SOL 반도체후공정 475310 28 9700 5 -395 -3.91 239159 173873 950000 239159 -3.91 137.55 25.17 25.17 2347318028 25.47 25.47 2347318028
30 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 29 5550 5 -785 -12.39 242824 111792 1000000 242824 -12.39 217.21 24.28 24.28 1391116271 25.07 25.07 1391116271
31 디케이락 105740 30 8850 2 50 0.57 2306994 2282700 10168513 2306994 0.57 101.06 22.69 22.69 21252840315 23.62 23.62 21252840315

31
top30/20250306/top30-atvtr-20250306-142002.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
대진첨단소재,393970,1,15400,2,6400,71.11,34078843,0,14796820,34078843,71.11,0.00,230.31,230.31,600285296495,263.43,263.43,600285296495
아이씨티케이,456010,2,11810,2,1280,12.16,21420702,4013740,13276856,21420702,12.16,533.68,161.34,161.34,256174865755,163.38,163.38,256174865755
동양철관,008970,3,1018,2,121,13.49,184821168,25635052,157052160,184821168,13.49,720.97,117.68,117.68,192700549105,120.53,120.53,192700549105
화성밸브,039610,4,11240,2,290,2.65,10937849,9559261,10410400,10937849,2.65,114.42,105.07,105.07,128034521270,109.42,109.42,128034521270
M83,476080,5,19020,2,4170,28.08,8709358,161007,7785000,8709358,28.08,5409.30,111.87,111.87,158216979945,106.85,106.85,158216979945
캡스톤파트너스,452300,6,2875,2,150,5.50,11315889,138721,14096380,11315889,5.50,8157.30,80.28,80.28,35120277247,86.66,86.66,35120277247
RF시스템즈,474610,7,6200,5,-150,-2.36,9264717,6716393,12924863,9264717,-2.36,137.94,71.68,71.68,62100175985,77.50,77.50,62100175985
스튜디오미르,408900,8,3970,2,620,18.51,24305964,3656977,32706134,24305964,18.51,664.65,74.32,74.32,95024958393,73.18,73.18,95024958393
TIGER 미국소비트렌드액티브,0015K0,9,8755,2,35,0.40,704293,504509,1000000,704293,0.40,139.60,70.43,70.43,6165244885,70.42,70.42,6165244885
DSC인베스트먼트,241520,10,5430,2,730,15.53,16738634,3719050,27496125,16738634,15.53,450.08,60.88,60.88,91315650475,61.16,61.16,91315650475
제이투케이바이오,420570,11,14620,2,2050,16.31,3344449,517208,5732807,3344449,16.31,646.64,58.34,58.34,49536696730,59.10,59.10,49536696730
하이스틸,071090,12,3850,5,-140,-3.51,9078125,17788174,20191471,9078125,-3.51,51.03,44.96,44.96,36566173878,47.04,47.04,36566173878
ACE 포스코그룹포커스,469170,13,5205,2,140,2.76,4635931,1895614,10250000,4635931,2.76,244.56,45.23,45.23,24257143956,45.47,45.47,24257143956
퍼스텍,010820,14,4055,2,425,11.71,19431149,1544254,48771938,19431149,11.71,1258.29,39.84,39.84,80555653649,40.73,40.73,80555653649
소니드,060230,15,555,5,-185,-25.00,21255631,657612,53860062,21255631,-25.00,3232.25,39.46,39.46,11675753602,39.06,39.06,11675753602
한일단조,024740,16,2550,5,-20,-0.78,12424374,32909902,32897049,12424374,-0.78,37.75,37.77,37.77,32463902863,38.70,38.70,32463902863
유투바이오,221800,17,3285,2,185,5.97,4088951,1676991,11287196,4088951,5.97,243.83,36.23,36.23,13820119795,37.27,37.27,13820119795
셀리버리,268600,18,18,5,-5,-21.74,12750797,19390324,37183234,12750797,-21.74,65.76,34.29,34.29,245134333,36.63,36.63,245134333
ACE 인도시장대표BIG5그룹액티브,487920,19,8160,5,-90,-1.09,1528255,2948,4300000,1528255,-1.09,9999.99,35.54,35.54,12440156941,35.45,35.45,12440156941
산돌,419120,20,7050,2,440,6.66,2392007,14334,7774326,2392007,6.66,9999.99,30.77,30.77,18333598330,33.45,33.45,18333598330
휴스틸,005010,21,6530,2,40,0.62,18035476,48229440,56188075,18035476,0.62,37.40,32.10,32.10,121571561415,33.13,33.13,121571561415
토니모리,214420,22,8900,2,450,5.33,7396900,2126810,24054799,7396900,5.33,347.79,30.75,30.75,66630913385,31.12,31.12,66630913385
TS인베스트먼트,246690,23,1238,2,50,4.21,12007988,1192623,41477862,12007988,4.21,1006.86,28.95,28.95,15892105951,30.95,30.95,15892105951
KB 인버스 2X 항셍테크 선물 ETN,Q580019,24,3545,5,-565,-13.75,290845,147151,1000000,290845,-13.75,197.65,29.08,29.08,1070509720,30.20,30.20,1070509720
투비소프트,079970,25,777,2,177,29.50,3068343,346748,9899636,3068343,29.50,884.89,30.99,30.99,2264984092,29.45,29.45,2264984092
SOL 전고체배터리&실리콘음극재,0005D0,26,11820,5,-205,-1.70,425580,524742,1550000,425580,-1.70,81.10,27.46,27.46,5123925428,27.97,27.97,5123925428
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9405,2,30,0.32,166430,171669,600000,166430,0.32,96.95,27.74,27.74,1569108104,27.81,27.81,1569108104
ACE 일본반도체,469160,28,11225,2,25,0.22,636291,761,2400000,636291,0.22,9999.99,26.51,26.51,7133383652,26.48,26.48,7133383652
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,29,5515,5,-820,-12.94,253391,111792,1000000,253391,-12.94,226.66,25.34,25.34,1449598686,26.28,26.28,1449598686
SOL 반도체후공정,475310,30,9695,5,-400,-3.96,239280,173873,950000,239280,-3.96,137.62,25.19,25.19,2348491403,25.50,25.50,2348491403
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 15400 2 6400 71.11 34078843 0 14796820 34078843 71.11 0.00 230.31 230.31 600285296495 263.43 263.43 600285296495
3 아이씨티케이 456010 2 11810 2 1280 12.16 21420702 4013740 13276856 21420702 12.16 533.68 161.34 161.34 256174865755 163.38 163.38 256174865755
4 동양철관 008970 3 1018 2 121 13.49 184821168 25635052 157052160 184821168 13.49 720.97 117.68 117.68 192700549105 120.53 120.53 192700549105
5 화성밸브 039610 4 11240 2 290 2.65 10937849 9559261 10410400 10937849 2.65 114.42 105.07 105.07 128034521270 109.42 109.42 128034521270
6 M83 476080 5 19020 2 4170 28.08 8709358 161007 7785000 8709358 28.08 5409.30 111.87 111.87 158216979945 106.85 106.85 158216979945
7 캡스톤파트너스 452300 6 2875 2 150 5.50 11315889 138721 14096380 11315889 5.50 8157.30 80.28 80.28 35120277247 86.66 86.66 35120277247
8 RF시스템즈 474610 7 6200 5 -150 -2.36 9264717 6716393 12924863 9264717 -2.36 137.94 71.68 71.68 62100175985 77.50 77.50 62100175985
9 스튜디오미르 408900 8 3970 2 620 18.51 24305964 3656977 32706134 24305964 18.51 664.65 74.32 74.32 95024958393 73.18 73.18 95024958393
10 TIGER 미국소비트렌드액티브 0015K0 9 8755 2 35 0.40 704293 504509 1000000 704293 0.40 139.60 70.43 70.43 6165244885 70.42 70.42 6165244885
11 DSC인베스트먼트 241520 10 5430 2 730 15.53 16738634 3719050 27496125 16738634 15.53 450.08 60.88 60.88 91315650475 61.16 61.16 91315650475
12 제이투케이바이오 420570 11 14620 2 2050 16.31 3344449 517208 5732807 3344449 16.31 646.64 58.34 58.34 49536696730 59.10 59.10 49536696730
13 하이스틸 071090 12 3850 5 -140 -3.51 9078125 17788174 20191471 9078125 -3.51 51.03 44.96 44.96 36566173878 47.04 47.04 36566173878
14 ACE 포스코그룹포커스 469170 13 5205 2 140 2.76 4635931 1895614 10250000 4635931 2.76 244.56 45.23 45.23 24257143956 45.47 45.47 24257143956
15 퍼스텍 010820 14 4055 2 425 11.71 19431149 1544254 48771938 19431149 11.71 1258.29 39.84 39.84 80555653649 40.73 40.73 80555653649
16 소니드 060230 15 555 5 -185 -25.00 21255631 657612 53860062 21255631 -25.00 3232.25 39.46 39.46 11675753602 39.06 39.06 11675753602
17 한일단조 024740 16 2550 5 -20 -0.78 12424374 32909902 32897049 12424374 -0.78 37.75 37.77 37.77 32463902863 38.70 38.70 32463902863
18 유투바이오 221800 17 3285 2 185 5.97 4088951 1676991 11287196 4088951 5.97 243.83 36.23 36.23 13820119795 37.27 37.27 13820119795
19 셀리버리 268600 18 18 5 -5 -21.74 12750797 19390324 37183234 12750797 -21.74 65.76 34.29 34.29 245134333 36.63 36.63 245134333
20 ACE 인도시장대표BIG5그룹액티브 487920 19 8160 5 -90 -1.09 1528255 2948 4300000 1528255 -1.09 9999.99 35.54 35.54 12440156941 35.45 35.45 12440156941
21 산돌 419120 20 7050 2 440 6.66 2392007 14334 7774326 2392007 6.66 9999.99 30.77 30.77 18333598330 33.45 33.45 18333598330
22 휴스틸 005010 21 6530 2 40 0.62 18035476 48229440 56188075 18035476 0.62 37.40 32.10 32.10 121571561415 33.13 33.13 121571561415
23 토니모리 214420 22 8900 2 450 5.33 7396900 2126810 24054799 7396900 5.33 347.79 30.75 30.75 66630913385 31.12 31.12 66630913385
24 TS인베스트먼트 246690 23 1238 2 50 4.21 12007988 1192623 41477862 12007988 4.21 1006.86 28.95 28.95 15892105951 30.95 30.95 15892105951
25 KB 인버스 2X 항셍테크 선물 ETN Q580019 24 3545 5 -565 -13.75 290845 147151 1000000 290845 -13.75 197.65 29.08 29.08 1070509720 30.20 30.20 1070509720
26 투비소프트 079970 25 777 2 177 29.50 3068343 346748 9899636 3068343 29.50 884.89 30.99 30.99 2264984092 29.45 29.45 2264984092
27 SOL 전고체배터리&실리콘음극재 0005D0 26 11820 5 -205 -1.70 425580 524742 1550000 425580 -1.70 81.10 27.46 27.46 5123925428 27.97 27.97 5123925428
28 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 27 9405 2 30 0.32 166430 171669 600000 166430 0.32 96.95 27.74 27.74 1569108104 27.81 27.81 1569108104
29 ACE 일본반도체 469160 28 11225 2 25 0.22 636291 761 2400000 636291 0.22 9999.99 26.51 26.51 7133383652 26.48 26.48 7133383652
30 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 29 5515 5 -820 -12.94 253391 111792 1000000 253391 -12.94 226.66 25.34 25.34 1449598686 26.28 26.28 1449598686
31 SOL 반도체후공정 475310 30 9695 5 -400 -3.96 239280 173873 950000 239280 -3.96 137.62 25.19 25.19 2348491403 25.50 25.50 2348491403

31
top30/20250306/top30-atvtr-20250306-143002.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
대진첨단소재,393970,1,15650,2,6650,73.89,35222421,0,14796820,35222421,73.89,0.00,238.04,238.04,617795391670,266.79,266.79,617795391670
아이씨티케이,456010,2,11930,2,1400,13.30,21606049,4013740,13276856,21606049,13.30,538.30,162.73,162.73,258368318550,163.12,163.12,258368318550
동양철관,008970,3,1015,2,118,13.15,186402031,25635052,157052160,186402031,13.15,727.14,118.69,118.69,194298687486,121.89,121.89,194298687486
화성밸브,039610,4,11210,2,260,2.37,11010413,9559261,10410400,11010413,2.37,115.18,105.76,105.76,128851837990,110.41,110.41,128851837990
M83,476080,5,19030,2,4180,28.15,8788713,161007,7785000,8788713,28.15,5458.59,112.89,112.89,159727356955,107.82,107.82,159727356955
캡스톤파트너스,452300,6,2865,2,140,5.14,11673194,138721,14096380,11673194,5.14,8414.87,82.81,82.81,36133562094,89.47,89.47,36133562094
RF시스템즈,474610,7,6230,5,-120,-1.89,9301543,6716393,12924863,9301543,-1.89,138.49,71.97,71.97,62328456255,77.41,77.41,62328456255
스튜디오미르,408900,8,4025,2,675,20.15,24835457,3656977,32706134,24835457,20.15,679.13,75.94,75.94,97155239539,73.80,73.80,97155239539
TIGER 미국소비트렌드액티브,0015K0,9,8755,2,35,0.40,729292,504509,1000000,729292,0.40,144.55,72.93,72.93,6384111130,72.92,72.92,6384111130
DSC인베스트먼트,241520,10,5200,2,500,10.64,17186861,3719050,27496125,17186861,10.64,462.13,62.51,62.51,93684806950,65.52,65.52,93684806950
제이투케이바이오,420570,11,14920,2,2350,18.70,3428504,517208,5732807,3428504,18.70,662.89,59.80,59.80,50792239050,59.38,59.38,50792239050
PLUS 선진국MSCI(합성 H),195970,12,12975,2,260,2.04,616858,18449,1280000,616858,2.04,3343.59,48.19,48.19,8003684232,48.19,48.19,8003684232
하이스틸,071090,13,3865,5,-125,-3.13,9129343,17788174,20191471,9129343,-3.13,51.32,45.21,45.21,36763840910,47.11,47.11,36763840910
ACE 포스코그룹포커스,469170,14,5205,2,140,2.76,4664945,1895614,10250000,4664945,2.76,246.09,45.51,45.51,24408009176,45.75,45.75,24408009176
ACE 인도시장대표BIG5그룹액티브,487920,15,8160,5,-90,-1.09,1887309,2948,4300000,1887309,-1.09,9999.99,43.89,43.89,15369540701,43.80,43.80,15369540701
소니드,060230,16,532,5,-208,-28.11,21578666,657612,53860062,21578666,-28.11,3281.37,40.06,40.06,11852240846,41.36,41.36,11852240846
퍼스텍,010820,17,4065,2,435,11.98,19533425,1544254,48771938,19533425,11.98,1264.91,40.05,40.05,80970957224,40.84,40.84,80970957224
한일단조,024740,18,2555,5,-15,-0.58,12475585,32909902,32897049,12475585,-0.58,37.91,37.92,37.92,32594825989,38.78,38.78,32594825989
유투바이오,221800,19,3330,2,230,7.42,4116912,1676991,11287196,4116912,7.42,245.49,36.47,36.47,13912496712,37.01,37.01,13912496712
셀리버리,268600,20,18,5,-5,-21.74,12750797,19390324,37183234,12750797,-21.74,65.76,34.29,34.29,245134333,36.63,36.63,245134333
휴스틸,005010,21,6540,2,50,0.77,18246163,48229440,56188075,18246163,0.77,37.83,32.47,32.47,122946662275,33.46,33.46,122946662275
산돌,419120,22,7060,2,450,6.81,2396081,14334,7774326,2396081,6.81,9999.99,30.82,30.82,18362279585,33.45,33.45,18362279585
TS인베스트먼트,246690,23,1231,2,43,3.62,12117405,1192623,41477862,12117405,3.62,1016.03,29.21,29.21,16027265095,31.39,31.39,16027265095
ACE 일본반도체,469160,24,11215,2,15,0.13,753637,761,2400000,753637,0.13,9999.99,31.40,31.40,8448720377,31.39,31.39,8448720377
토니모리,214420,25,8900,2,450,5.33,7431965,2126810,24054799,7431965,5.33,349.44,30.90,30.90,66943704270,31.27,31.27,66943704270
투비소프트,079970,26,771,2,171,28.50,3117958,346748,9899636,3117958,28.50,899.20,31.50,31.50,2303233842,30.18,30.18,2303233842
NHN벅스,104200,27,3435,2,360,11.71,4312794,193805,14827550,4312794,11.71,2225.33,29.09,29.09,15279977546,30.00,30.00,15279977546
KB 인버스 2X 항셍테크 선물 ETN,Q580019,28,3620,5,-490,-11.92,292481,147151,1000000,292481,-11.92,198.76,29.25,29.25,1076340650,29.73,29.73,1076340650
SOL 전고체배터리&실리콘음극재,0005D0,29,11820,5,-205,-1.70,427497,524742,1550000,427497,-1.70,81.47,27.58,27.58,5146601903,28.09,28.09,5146601903
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9402,2,27,0.29,166431,171669,600000,166431,0.29,96.95,27.74,27.74,1569117506,27.82,27.82,1569117506
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 15650 2 6650 73.89 35222421 0 14796820 35222421 73.89 0.00 238.04 238.04 617795391670 266.79 266.79 617795391670
3 아이씨티케이 456010 2 11930 2 1400 13.30 21606049 4013740 13276856 21606049 13.30 538.30 162.73 162.73 258368318550 163.12 163.12 258368318550
4 동양철관 008970 3 1015 2 118 13.15 186402031 25635052 157052160 186402031 13.15 727.14 118.69 118.69 194298687486 121.89 121.89 194298687486
5 화성밸브 039610 4 11210 2 260 2.37 11010413 9559261 10410400 11010413 2.37 115.18 105.76 105.76 128851837990 110.41 110.41 128851837990
6 M83 476080 5 19030 2 4180 28.15 8788713 161007 7785000 8788713 28.15 5458.59 112.89 112.89 159727356955 107.82 107.82 159727356955
7 캡스톤파트너스 452300 6 2865 2 140 5.14 11673194 138721 14096380 11673194 5.14 8414.87 82.81 82.81 36133562094 89.47 89.47 36133562094
8 RF시스템즈 474610 7 6230 5 -120 -1.89 9301543 6716393 12924863 9301543 -1.89 138.49 71.97 71.97 62328456255 77.41 77.41 62328456255
9 스튜디오미르 408900 8 4025 2 675 20.15 24835457 3656977 32706134 24835457 20.15 679.13 75.94 75.94 97155239539 73.80 73.80 97155239539
10 TIGER 미국소비트렌드액티브 0015K0 9 8755 2 35 0.40 729292 504509 1000000 729292 0.40 144.55 72.93 72.93 6384111130 72.92 72.92 6384111130
11 DSC인베스트먼트 241520 10 5200 2 500 10.64 17186861 3719050 27496125 17186861 10.64 462.13 62.51 62.51 93684806950 65.52 65.52 93684806950
12 제이투케이바이오 420570 11 14920 2 2350 18.70 3428504 517208 5732807 3428504 18.70 662.89 59.80 59.80 50792239050 59.38 59.38 50792239050
13 PLUS 선진국MSCI(합성 H) 195970 12 12975 2 260 2.04 616858 18449 1280000 616858 2.04 3343.59 48.19 48.19 8003684232 48.19 48.19 8003684232
14 하이스틸 071090 13 3865 5 -125 -3.13 9129343 17788174 20191471 9129343 -3.13 51.32 45.21 45.21 36763840910 47.11 47.11 36763840910
15 ACE 포스코그룹포커스 469170 14 5205 2 140 2.76 4664945 1895614 10250000 4664945 2.76 246.09 45.51 45.51 24408009176 45.75 45.75 24408009176
16 ACE 인도시장대표BIG5그룹액티브 487920 15 8160 5 -90 -1.09 1887309 2948 4300000 1887309 -1.09 9999.99 43.89 43.89 15369540701 43.80 43.80 15369540701
17 소니드 060230 16 532 5 -208 -28.11 21578666 657612 53860062 21578666 -28.11 3281.37 40.06 40.06 11852240846 41.36 41.36 11852240846
18 퍼스텍 010820 17 4065 2 435 11.98 19533425 1544254 48771938 19533425 11.98 1264.91 40.05 40.05 80970957224 40.84 40.84 80970957224
19 한일단조 024740 18 2555 5 -15 -0.58 12475585 32909902 32897049 12475585 -0.58 37.91 37.92 37.92 32594825989 38.78 38.78 32594825989
20 유투바이오 221800 19 3330 2 230 7.42 4116912 1676991 11287196 4116912 7.42 245.49 36.47 36.47 13912496712 37.01 37.01 13912496712
21 셀리버리 268600 20 18 5 -5 -21.74 12750797 19390324 37183234 12750797 -21.74 65.76 34.29 34.29 245134333 36.63 36.63 245134333
22 휴스틸 005010 21 6540 2 50 0.77 18246163 48229440 56188075 18246163 0.77 37.83 32.47 32.47 122946662275 33.46 33.46 122946662275
23 산돌 419120 22 7060 2 450 6.81 2396081 14334 7774326 2396081 6.81 9999.99 30.82 30.82 18362279585 33.45 33.45 18362279585
24 TS인베스트먼트 246690 23 1231 2 43 3.62 12117405 1192623 41477862 12117405 3.62 1016.03 29.21 29.21 16027265095 31.39 31.39 16027265095
25 ACE 일본반도체 469160 24 11215 2 15 0.13 753637 761 2400000 753637 0.13 9999.99 31.40 31.40 8448720377 31.39 31.39 8448720377
26 토니모리 214420 25 8900 2 450 5.33 7431965 2126810 24054799 7431965 5.33 349.44 30.90 30.90 66943704270 31.27 31.27 66943704270
27 투비소프트 079970 26 771 2 171 28.50 3117958 346748 9899636 3117958 28.50 899.20 31.50 31.50 2303233842 30.18 30.18 2303233842
28 NHN벅스 104200 27 3435 2 360 11.71 4312794 193805 14827550 4312794 11.71 2225.33 29.09 29.09 15279977546 30.00 30.00 15279977546
29 KB 인버스 2X 항셍테크 선물 ETN Q580019 28 3620 5 -490 -11.92 292481 147151 1000000 292481 -11.92 198.76 29.25 29.25 1076340650 29.73 29.73 1076340650
30 SOL 전고체배터리&실리콘음극재 0005D0 29 11820 5 -205 -1.70 427497 524742 1550000 427497 -1.70 81.47 27.58 27.58 5146601903 28.09 28.09 5146601903
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9402 2 27 0.29 166431 171669 600000 166431 0.29 96.95 27.74 27.74 1569117506 27.82 27.82 1569117506

31
top30/20250306/top30-atvtr-20250306-144002.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
대진첨단소재,393970,1,15260,2,6260,69.56,36515114,0,14796820,36515114,69.56,0.00,246.78,246.78,637760695000,282.45,282.45,637760695000
아이씨티케이,456010,2,11860,2,1330,12.63,21769033,4013740,13276856,21769033,12.63,542.36,163.96,163.96,260313198875,165.32,165.32,260313198875
동양철관,008970,3,1020,2,123,13.71,188580612,25635052,157052160,188580612,13.71,735.64,120.08,120.08,196521087117,122.68,122.68,196521087117
M83,476080,4,19010,2,4160,28.01,9003071,161007,7785000,9003071,28.01,5591.73,115.65,115.65,163800980920,110.68,110.68,163800980920
화성밸브,039610,5,11300,2,350,3.20,11062178,9559261,10410400,11062178,3.20,115.72,106.26,106.26,129435419680,110.03,110.03,129435419680
캡스톤파트너스,452300,6,2865,2,140,5.14,11848639,138721,14096380,11848639,5.14,8541.35,84.05,84.05,36635009632,90.71,90.71,36635009632
RF시스템즈,474610,7,6200,5,-150,-2.36,9314570,6716393,12924863,9314570,-2.36,138.68,72.07,72.07,62409416065,77.88,77.88,62409416065
스튜디오미르,408900,8,4020,2,670,20.00,25198385,3656977,32706134,25198385,20.00,689.05,77.04,77.04,98609020450,75.00,75.00,98609020450
PLUS 선진국MSCI(합성 H),195970,9,12975,2,260,2.04,936906,18449,1280000,936906,2.04,5078.36,73.20,73.20,12156979402,73.20,73.20,12156979402
TIGER 미국소비트렌드액티브,0015K0,10,8755,2,35,0.40,729294,504509,1000000,729294,0.40,144.56,72.93,72.93,6384128640,72.92,72.92,6384128640
DSC인베스트먼트,241520,11,5250,2,550,11.70,17427029,3719050,27496125,17427029,11.70,468.59,63.38,63.38,94931886610,65.76,65.76,94931886610
제이투케이바이오,420570,12,15440,2,2870,22.83,3576803,517208,5732807,3576803,22.83,691.56,62.39,62.39,53070423865,59.96,59.96,53070423865
ACE 인도시장대표BIG5그룹액티브,487920,13,8165,5,-85,-1.03,2214885,2948,4300000,2214885,-1.03,9999.99,51.51,51.51,18044091096,51.39,51.39,18044091096
하이스틸,071090,14,3870,5,-120,-3.01,9159964,17788174,20191471,9159964,-3.01,51.49,45.37,45.37,36882294023,47.20,47.20,36882294023
ACE 포스코그룹포커스,469170,15,5165,2,100,1.97,4724667,1895614,10250000,4724667,1.97,249.24,46.09,46.09,24717894916,46.69,46.69,24717894916
소니드,060230,16,533,5,-207,-27.97,21873102,657612,53860062,21873102,-27.97,3326.14,40.61,40.61,12008454243,41.83,41.83,12008454243
ACE 일본반도체,469160,17,11200,3,0,0.00,995331,761,2400000,995331,0.00,9999.99,41.47,41.47,11154877137,41.50,41.50,11154877137
퍼스텍,010820,18,4052,2,422,11.63,19643231,1544254,48771938,19643231,11.63,1272.02,40.28,40.28,81415435316,41.20,41.20,81415435316
셀리버리,268600,19,18,5,-5,-21.74,13995103,19390324,37183234,13995103,-21.74,72.18,37.64,37.64,267531841,39.97,39.97,267531841
한일단조,024740,20,2570,3,0,0.00,12531482,32909902,32897049,12531482,0.00,38.08,38.09,38.09,32737960579,38.72,38.72,32737960579
유투바이오,221800,21,3275,2,175,5.65,4158291,1676991,11287196,4158291,5.65,247.96,36.84,36.84,14049160942,38.01,38.01,14049160942
NHN벅스,104200,22,3430,2,355,11.54,5012030,193805,14827550,5012030,11.54,2586.12,33.80,33.80,17738454142,34.88,34.88,17738454142
산돌,419120,23,6950,2,340,5.14,2425208,14334,7774326,2425208,5.14,9999.99,31.20,31.20,18565917580,34.36,34.36,18565917580
휴스틸,005010,24,6515,2,25,0.39,18358776,48229440,56188075,18358776,0.39,38.07,32.67,32.67,123681225820,33.79,33.79,123681225820
TS인베스트먼트,246690,25,1230,2,42,3.54,12201270,1192623,41477862,12201270,3.54,1023.06,29.42,29.42,16130117075,31.62,31.62,16130117075
PLUS 일본반도체소부장,464920,26,12000,5,-150,-1.23,1002327,6800,3200000,1002327,-1.23,9999.99,31.32,31.32,12013048455,31.28,31.28,12013048455
토니모리,214420,27,8940,2,490,5.80,7464216,2126810,24054799,7464216,5.80,350.96,31.03,31.03,67232071100,31.26,31.26,67232071100
투비소프트,079970,28,780,1,180,30.00,3199113,346748,9899636,3199113,30.00,922.60,32.32,32.32,2366458647,30.65,30.65,2366458647
KB 인버스 2X 항셍테크 선물 ETN,Q580019,29,3590,5,-520,-12.65,292794,147151,1000000,292794,-12.65,198.98,29.28,29.28,1077460185,30.01,30.01,1077460185
SOL 전고체배터리&실리콘음극재,0005D0,30,11820,5,-205,-1.70,429549,524742,1550000,429549,-1.70,81.86,27.71,27.71,5170859828,28.22,28.22,5170859828
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 15260 2 6260 69.56 36515114 0 14796820 36515114 69.56 0.00 246.78 246.78 637760695000 282.45 282.45 637760695000
3 아이씨티케이 456010 2 11860 2 1330 12.63 21769033 4013740 13276856 21769033 12.63 542.36 163.96 163.96 260313198875 165.32 165.32 260313198875
4 동양철관 008970 3 1020 2 123 13.71 188580612 25635052 157052160 188580612 13.71 735.64 120.08 120.08 196521087117 122.68 122.68 196521087117
5 M83 476080 4 19010 2 4160 28.01 9003071 161007 7785000 9003071 28.01 5591.73 115.65 115.65 163800980920 110.68 110.68 163800980920
6 화성밸브 039610 5 11300 2 350 3.20 11062178 9559261 10410400 11062178 3.20 115.72 106.26 106.26 129435419680 110.03 110.03 129435419680
7 캡스톤파트너스 452300 6 2865 2 140 5.14 11848639 138721 14096380 11848639 5.14 8541.35 84.05 84.05 36635009632 90.71 90.71 36635009632
8 RF시스템즈 474610 7 6200 5 -150 -2.36 9314570 6716393 12924863 9314570 -2.36 138.68 72.07 72.07 62409416065 77.88 77.88 62409416065
9 스튜디오미르 408900 8 4020 2 670 20.00 25198385 3656977 32706134 25198385 20.00 689.05 77.04 77.04 98609020450 75.00 75.00 98609020450
10 PLUS 선진국MSCI(합성 H) 195970 9 12975 2 260 2.04 936906 18449 1280000 936906 2.04 5078.36 73.20 73.20 12156979402 73.20 73.20 12156979402
11 TIGER 미국소비트렌드액티브 0015K0 10 8755 2 35 0.40 729294 504509 1000000 729294 0.40 144.56 72.93 72.93 6384128640 72.92 72.92 6384128640
12 DSC인베스트먼트 241520 11 5250 2 550 11.70 17427029 3719050 27496125 17427029 11.70 468.59 63.38 63.38 94931886610 65.76 65.76 94931886610
13 제이투케이바이오 420570 12 15440 2 2870 22.83 3576803 517208 5732807 3576803 22.83 691.56 62.39 62.39 53070423865 59.96 59.96 53070423865
14 ACE 인도시장대표BIG5그룹액티브 487920 13 8165 5 -85 -1.03 2214885 2948 4300000 2214885 -1.03 9999.99 51.51 51.51 18044091096 51.39 51.39 18044091096
15 하이스틸 071090 14 3870 5 -120 -3.01 9159964 17788174 20191471 9159964 -3.01 51.49 45.37 45.37 36882294023 47.20 47.20 36882294023
16 ACE 포스코그룹포커스 469170 15 5165 2 100 1.97 4724667 1895614 10250000 4724667 1.97 249.24 46.09 46.09 24717894916 46.69 46.69 24717894916
17 소니드 060230 16 533 5 -207 -27.97 21873102 657612 53860062 21873102 -27.97 3326.14 40.61 40.61 12008454243 41.83 41.83 12008454243
18 ACE 일본반도체 469160 17 11200 3 0 0.00 995331 761 2400000 995331 0.00 9999.99 41.47 41.47 11154877137 41.50 41.50 11154877137
19 퍼스텍 010820 18 4052 2 422 11.63 19643231 1544254 48771938 19643231 11.63 1272.02 40.28 40.28 81415435316 41.20 41.20 81415435316
20 셀리버리 268600 19 18 5 -5 -21.74 13995103 19390324 37183234 13995103 -21.74 72.18 37.64 37.64 267531841 39.97 39.97 267531841
21 한일단조 024740 20 2570 3 0 0.00 12531482 32909902 32897049 12531482 0.00 38.08 38.09 38.09 32737960579 38.72 38.72 32737960579
22 유투바이오 221800 21 3275 2 175 5.65 4158291 1676991 11287196 4158291 5.65 247.96 36.84 36.84 14049160942 38.01 38.01 14049160942
23 NHN벅스 104200 22 3430 2 355 11.54 5012030 193805 14827550 5012030 11.54 2586.12 33.80 33.80 17738454142 34.88 34.88 17738454142
24 산돌 419120 23 6950 2 340 5.14 2425208 14334 7774326 2425208 5.14 9999.99 31.20 31.20 18565917580 34.36 34.36 18565917580
25 휴스틸 005010 24 6515 2 25 0.39 18358776 48229440 56188075 18358776 0.39 38.07 32.67 32.67 123681225820 33.79 33.79 123681225820
26 TS인베스트먼트 246690 25 1230 2 42 3.54 12201270 1192623 41477862 12201270 3.54 1023.06 29.42 29.42 16130117075 31.62 31.62 16130117075
27 PLUS 일본반도체소부장 464920 26 12000 5 -150 -1.23 1002327 6800 3200000 1002327 -1.23 9999.99 31.32 31.32 12013048455 31.28 31.28 12013048455
28 토니모리 214420 27 8940 2 490 5.80 7464216 2126810 24054799 7464216 5.80 350.96 31.03 31.03 67232071100 31.26 31.26 67232071100
29 투비소프트 079970 28 780 1 180 30.00 3199113 346748 9899636 3199113 30.00 922.60 32.32 32.32 2366458647 30.65 30.65 2366458647
30 KB 인버스 2X 항셍테크 선물 ETN Q580019 29 3590 5 -520 -12.65 292794 147151 1000000 292794 -12.65 198.98 29.28 29.28 1077460185 30.01 30.01 1077460185
31 SOL 전고체배터리&실리콘음극재 0005D0 30 11820 5 -205 -1.70 429549 524742 1550000 429549 -1.70 81.86 27.71 27.71 5170859828 28.22 28.22 5170859828

31
top30/20250306/top30-atvtr-20250306-145002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
대진첨단소재,393970,1,14210,2,5210,57.89,37831373,0,14796820,37831373,57.89,0.00,255.67,255.67,657003523635,312.47,312.47,657003523635
아이씨티케이,456010,2,11800,2,1270,12.06,21926035,4013740,13276856,21926035,12.06,546.27,165.14,165.14,262168022775,167.34,167.34,262168022775
동양철관,008970,3,1003,2,106,11.82,191542685,25635052,157052160,191542685,11.82,747.19,121.96,121.96,199494046205,126.64,126.64,199494046205
M83,476080,4,18860,2,4010,27.00,9304761,161007,7785000,9304761,27.00,5779.10,119.52,119.52,169475175370,115.43,115.43,169475175370
화성밸브,039610,5,11180,2,230,2.10,11126601,9559261,10410400,11126601,2.10,116.40,106.88,106.88,130157635640,111.83,111.83,130157635640
PLUS 선진국MSCI(합성 H),195970,6,12975,2,260,2.04,1239758,18449,1280000,1239758,2.04,6719.92,96.86,96.86,16086083397,96.86,96.86,16086083397
캡스톤파트너스,452300,7,2865,2,140,5.14,12078829,138721,14096380,12078829,5.14,8707.28,85.69,85.69,37294992466,92.35,92.35,37294992466
RF시스템즈,474610,8,6160,5,-190,-2.99,9391127,6716393,12924863,9391127,-2.99,139.82,72.66,72.66,62881201085,78.98,78.98,62881201085
스튜디오미르,408900,9,3950,2,600,17.91,25902802,3656977,32706134,25902802,17.91,708.31,79.20,79.20,101383743051,78.48,78.48,101383743051
TIGER 미국소비트렌드액티브,0015K0,10,8750,2,30,0.34,729430,504509,1000000,729430,0.34,144.58,72.94,72.94,6385318680,72.98,72.98,6385318680
DSC인베스트먼트,241520,11,5190,2,490,10.43,17560510,3719050,27496125,17560510,10.43,472.18,63.87,63.87,95626394310,67.01,67.01,95626394310
제이투케이바이오,420570,12,15600,2,3030,24.11,3771336,517208,5732807,3771336,24.11,729.17,65.79,65.79,56132171630,62.77,62.77,56132171630
ACE 인도시장대표BIG5그룹액티브,487920,13,8175,5,-75,-0.91,2527414,2948,4300000,2527414,-0.91,9999.99,58.78,58.78,20597647336,58.60,58.60,20597647336
하이스틸,071090,14,3860,5,-130,-3.26,9219153,17788174,20191471,9219153,-3.26,51.83,45.66,45.66,37111031708,47.62,47.62,37111031708
ACE 포스코그룹포커스,469170,15,5165,2,100,1.97,4799614,1895614,10250000,4799614,1.97,253.20,46.83,46.83,25105053577,47.42,47.42,25105053577
ACE 일본반도체,469160,16,11210,2,10,0.09,1025331,761,2400000,1025331,0.09,9999.99,42.72,42.72,11491177137,42.71,42.71,11491177137
소니드,060230,17,535,5,-205,-27.70,21958329,657612,53860062,21958329,-27.70,3339.10,40.77,40.77,12054055262,41.83,41.83,12054055262
퍼스텍,010820,18,4050,2,420,11.57,19755960,1544254,48771938,19755960,11.57,1279.32,40.51,40.51,81871920408,41.45,41.45,81871920408
셀리버리,268600,19,18,5,-5,-21.74,13995103,19390324,37183234,13995103,-21.74,72.18,37.64,37.64,267531841,39.97,39.97,267531841
한일단조,024740,20,2570,3,0,0.00,12615918,32909902,32897049,12615918,0.00,38.33,38.35,38.35,32954957459,38.98,38.98,32954957459
유투바이오,221800,21,3270,2,170,5.48,4205330,1676991,11287196,4205330,5.48,250.77,37.26,37.26,14202334277,38.48,38.48,14202334277
NHN벅스,104200,22,3345,2,270,8.78,5256475,193805,14827550,5256475,8.78,2712.25,35.45,35.45,18566008659,37.43,37.43,18566008659
산돌,419120,23,6900,2,290,4.39,2441161,14334,7774326,2441161,4.39,9999.99,31.40,31.40,18676500140,34.82,34.82,18676500140
휴스틸,005010,24,6510,2,20,0.31,18474209,48229440,56188075,18474209,0.31,38.30,32.88,32.88,124433503015,34.02,34.02,124433503015
PLUS 일본반도체소부장,464920,25,12005,5,-145,-1.19,1026827,6800,3200000,1026827,-1.19,9999.99,32.09,32.09,12307049955,32.04,32.04,12307049955
토니모리,214420,26,8835,2,385,4.56,7518793,2126810,24054799,7518793,4.56,353.52,31.26,31.26,67715664290,31.86,31.86,67715664290
TS인베스트먼트,246690,27,1226,2,38,3.20,12240901,1192623,41477862,12240901,3.20,1026.38,29.51,29.51,16178716044,31.82,31.82,16178716044
투비소프트,079970,28,780,1,180,30.00,3201196,346748,9899636,3201196,30.00,923.21,32.34,32.34,2368083387,30.67,30.67,2368083387
HANARO CAPEX설비투자iSelect,454320,29,15825,5,-690,-4.18,1483943,18172,4950000,1483943,-4.18,8166.10,29.98,29.98,23831797942,30.42,30.42,23831797942
KB 인버스 2X 항셍테크 선물 ETN,Q580019,30,3610,5,-500,-12.17,294074,147151,1000000,294074,-12.17,199.85,29.41,29.41,1082096530,29.97,29.97,1082096530
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 14210 2 5210 57.89 37831373 0 14796820 37831373 57.89 0.00 255.67 255.67 657003523635 312.47 312.47 657003523635
3 아이씨티케이 456010 2 11800 2 1270 12.06 21926035 4013740 13276856 21926035 12.06 546.27 165.14 165.14 262168022775 167.34 167.34 262168022775
4 동양철관 008970 3 1003 2 106 11.82 191542685 25635052 157052160 191542685 11.82 747.19 121.96 121.96 199494046205 126.64 126.64 199494046205
5 M83 476080 4 18860 2 4010 27.00 9304761 161007 7785000 9304761 27.00 5779.10 119.52 119.52 169475175370 115.43 115.43 169475175370
6 화성밸브 039610 5 11180 2 230 2.10 11126601 9559261 10410400 11126601 2.10 116.40 106.88 106.88 130157635640 111.83 111.83 130157635640
7 PLUS 선진국MSCI(합성 H) 195970 6 12975 2 260 2.04 1239758 18449 1280000 1239758 2.04 6719.92 96.86 96.86 16086083397 96.86 96.86 16086083397
8 캡스톤파트너스 452300 7 2865 2 140 5.14 12078829 138721 14096380 12078829 5.14 8707.28 85.69 85.69 37294992466 92.35 92.35 37294992466
9 RF시스템즈 474610 8 6160 5 -190 -2.99 9391127 6716393 12924863 9391127 -2.99 139.82 72.66 72.66 62881201085 78.98 78.98 62881201085
10 스튜디오미르 408900 9 3950 2 600 17.91 25902802 3656977 32706134 25902802 17.91 708.31 79.20 79.20 101383743051 78.48 78.48 101383743051
11 TIGER 미국소비트렌드액티브 0015K0 10 8750 2 30 0.34 729430 504509 1000000 729430 0.34 144.58 72.94 72.94 6385318680 72.98 72.98 6385318680
12 DSC인베스트먼트 241520 11 5190 2 490 10.43 17560510 3719050 27496125 17560510 10.43 472.18 63.87 63.87 95626394310 67.01 67.01 95626394310
13 제이투케이바이오 420570 12 15600 2 3030 24.11 3771336 517208 5732807 3771336 24.11 729.17 65.79 65.79 56132171630 62.77 62.77 56132171630
14 ACE 인도시장대표BIG5그룹액티브 487920 13 8175 5 -75 -0.91 2527414 2948 4300000 2527414 -0.91 9999.99 58.78 58.78 20597647336 58.60 58.60 20597647336
15 하이스틸 071090 14 3860 5 -130 -3.26 9219153 17788174 20191471 9219153 -3.26 51.83 45.66 45.66 37111031708 47.62 47.62 37111031708
16 ACE 포스코그룹포커스 469170 15 5165 2 100 1.97 4799614 1895614 10250000 4799614 1.97 253.20 46.83 46.83 25105053577 47.42 47.42 25105053577
17 ACE 일본반도체 469160 16 11210 2 10 0.09 1025331 761 2400000 1025331 0.09 9999.99 42.72 42.72 11491177137 42.71 42.71 11491177137
18 소니드 060230 17 535 5 -205 -27.70 21958329 657612 53860062 21958329 -27.70 3339.10 40.77 40.77 12054055262 41.83 41.83 12054055262
19 퍼스텍 010820 18 4050 2 420 11.57 19755960 1544254 48771938 19755960 11.57 1279.32 40.51 40.51 81871920408 41.45 41.45 81871920408
20 셀리버리 268600 19 18 5 -5 -21.74 13995103 19390324 37183234 13995103 -21.74 72.18 37.64 37.64 267531841 39.97 39.97 267531841
21 한일단조 024740 20 2570 3 0 0.00 12615918 32909902 32897049 12615918 0.00 38.33 38.35 38.35 32954957459 38.98 38.98 32954957459
22 유투바이오 221800 21 3270 2 170 5.48 4205330 1676991 11287196 4205330 5.48 250.77 37.26 37.26 14202334277 38.48 38.48 14202334277
23 NHN벅스 104200 22 3345 2 270 8.78 5256475 193805 14827550 5256475 8.78 2712.25 35.45 35.45 18566008659 37.43 37.43 18566008659
24 산돌 419120 23 6900 2 290 4.39 2441161 14334 7774326 2441161 4.39 9999.99 31.40 31.40 18676500140 34.82 34.82 18676500140
25 휴스틸 005010 24 6510 2 20 0.31 18474209 48229440 56188075 18474209 0.31 38.30 32.88 32.88 124433503015 34.02 34.02 124433503015
26 PLUS 일본반도체소부장 464920 25 12005 5 -145 -1.19 1026827 6800 3200000 1026827 -1.19 9999.99 32.09 32.09 12307049955 32.04 32.04 12307049955
27 토니모리 214420 26 8835 2 385 4.56 7518793 2126810 24054799 7518793 4.56 353.52 31.26 31.26 67715664290 31.86 31.86 67715664290
28 TS인베스트먼트 246690 27 1226 2 38 3.20 12240901 1192623 41477862 12240901 3.20 1026.38 29.51 29.51 16178716044 31.82 31.82 16178716044
29 투비소프트 079970 28 780 1 180 30.00 3201196 346748 9899636 3201196 30.00 923.21 32.34 32.34 2368083387 30.67 30.67 2368083387
30 HANARO CAPEX설비투자iSelect 454320 29 15825 5 -690 -4.18 1483943 18172 4950000 1483943 -4.18 8166.10 29.98 29.98 23831797942 30.42 30.42 23831797942
31 KB 인버스 2X 항셍테크 선물 ETN Q580019 30 3610 5 -500 -12.17 294074 147151 1000000 294074 -12.17 199.85 29.41 29.41 1082096530 29.97 29.97 1082096530

31
top30/20250306/top30-atvtr-20250306-150003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
대진첨단소재,393970,1,13800,2,4800,53.33,38793562,0,14796820,38793562,53.33,0.00,262.17,262.17,670509100210,328.37,328.37,670509100210
아이씨티케이,456010,2,11920,2,1390,13.20,22038081,4013740,13276856,22038081,13.20,549.07,165.99,165.99,263497715675,166.50,166.50,263497715675
동양철관,008970,3,983,2,86,9.59,195449712,25635052,157052160,195449712,9.59,762.43,124.45,124.45,203369535214,131.73,131.73,203369535214
M83,476080,4,19300,1,4450,29.97,9763711,161007,7785000,9763711,29.97,6064.15,125.42,125.42,178274406155,118.65,118.65,178274406155
화성밸브,039610,5,11210,2,260,2.37,11196177,9559261,10410400,11196177,2.37,117.12,107.55,107.55,130939455240,112.20,112.20,130939455240
PLUS 선진국MSCI(합성 H),195970,6,12980,2,265,2.08,1406466,18449,1280000,1406466,2.08,7623.54,109.88,109.88,18249490747,109.84,109.84,18249490747
캡스톤파트너스,452300,7,2875,2,150,5.50,12238931,138721,14096380,12238931,5.50,8822.70,86.82,86.82,37751944725,93.15,93.15,37751944725
RF시스템즈,474610,8,6120,5,-230,-3.62,9482631,6716393,12924863,9482631,-3.62,141.19,73.37,73.37,63440319285,80.20,80.20,63440319285
스튜디오미르,408900,9,4120,2,770,22.99,27485449,3656977,32706134,27485449,22.99,751.59,84.04,84.04,107820862779,80.02,80.02,107820862779
TIGER 미국소비트렌드액티브,0015K0,10,8755,2,35,0.40,729622,504509,1000000,729622,0.40,144.62,72.96,72.96,6386998730,72.95,72.95,6386998730
DSC인베스트먼트,241520,11,5200,2,500,10.64,17708829,3719050,27496125,17708829,10.64,476.17,64.40,64.40,96394955275,67.42,67.42,96394955275
제이투케이바이오,420570,12,15200,2,2630,20.92,3883593,517208,5732807,3883593,20.92,750.88,67.74,67.74,57848183740,66.39,66.39,57848183740
ACE 인도시장대표BIG5그룹액티브,487920,13,8120,5,-130,-1.58,2839826,2948,4300000,2839826,-1.58,9999.99,66.04,66.04,23143576306,66.28,66.28,23143576306
셀리버리,268600,14,16,5,-7,-30.43,16034351,19390324,37183234,16034351,-30.43,82.69,43.12,43.12,300159809,50.45,50.45,300159809
하이스틸,071090,15,3860,5,-130,-3.26,9277978,17788174,20191471,9277978,-3.26,52.16,45.95,45.95,37338191324,47.91,47.91,37338191324
ACE 포스코그룹포커스,469170,16,5185,2,120,2.37,4844448,1895614,10250000,4844448,2.37,255.56,47.26,47.26,25336913117,47.67,47.67,25336913117
ACE 일본반도체,469160,17,11195,5,-5,-0.04,1055331,761,2400000,1055331,-0.04,9999.99,43.97,43.97,11827027137,44.02,44.02,11827027137
소니드,060230,18,534,5,-206,-27.84,22175138,657612,53860062,22175138,-27.84,3372.07,41.17,41.17,12169597810,42.31,42.31,12169597810
퍼스텍,010820,19,4050,2,420,11.57,19868261,1544254,48771938,19868261,11.57,1286.59,40.74,40.74,82326304054,41.68,41.68,82326304054
NHN벅스,104200,20,3265,2,190,6.18,5442476,193805,14827550,5442476,6.18,2808.22,36.71,36.71,19175844464,39.61,39.61,19175844464
한일단조,024740,21,2570,3,0,0.00,12730086,32909902,32897049,12730086,0.00,38.68,38.70,38.70,33248492054,39.33,39.33,33248492054
유투바이오,221800,22,3275,2,175,5.65,4217383,1676991,11287196,4217383,5.65,251.49,37.36,37.36,14241748867,38.53,38.53,14241748867
산돌,419120,23,6850,2,240,3.63,2479951,14334,7774326,2479951,3.63,9999.99,31.90,31.90,18941280950,35.57,35.57,18941280950
HANARO CAPEX설비투자iSelect,454320,24,15795,5,-720,-4.36,1719880,18172,4950000,1719880,-4.36,9464.45,34.75,34.75,27559144332,35.25,35.25,27559144332
휴스틸,005010,25,6500,2,10,0.15,18629396,48229440,56188075,18629396,0.15,38.63,33.16,33.16,125442555435,34.35,34.35,125442555435
PLUS 일본반도체소부장,464920,26,12080,5,-70,-0.58,1071559,6800,3200000,1071559,-0.58,9999.99,33.49,33.49,12843396420,33.22,33.22,12843396420
TS인베스트먼트,246690,27,1218,2,30,2.53,12358895,1192623,41477862,12358895,2.53,1036.28,29.80,29.80,16322769448,32.31,32.31,16322769448
토니모리,214420,28,8780,2,330,3.91,7576941,2126810,24054799,7576941,3.91,356.26,31.50,31.50,68228612380,32.31,32.31,68228612380
투비소프트,079970,29,780,1,180,30.00,3207652,346748,9899636,3207652,30.00,925.07,32.40,32.40,2373119067,30.73,30.73,2373119067
PLUS KOFR금리,453010,30,106930,2,10,0.01,232298,12576,761000,232298,0.01,1847.15,30.53,30.53,24839736175,30.53,30.53,24839736175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 13800 2 4800 53.33 38793562 0 14796820 38793562 53.33 0.00 262.17 262.17 670509100210 328.37 328.37 670509100210
3 아이씨티케이 456010 2 11920 2 1390 13.20 22038081 4013740 13276856 22038081 13.20 549.07 165.99 165.99 263497715675 166.50 166.50 263497715675
4 동양철관 008970 3 983 2 86 9.59 195449712 25635052 157052160 195449712 9.59 762.43 124.45 124.45 203369535214 131.73 131.73 203369535214
5 M83 476080 4 19300 1 4450 29.97 9763711 161007 7785000 9763711 29.97 6064.15 125.42 125.42 178274406155 118.65 118.65 178274406155
6 화성밸브 039610 5 11210 2 260 2.37 11196177 9559261 10410400 11196177 2.37 117.12 107.55 107.55 130939455240 112.20 112.20 130939455240
7 PLUS 선진국MSCI(합성 H) 195970 6 12980 2 265 2.08 1406466 18449 1280000 1406466 2.08 7623.54 109.88 109.88 18249490747 109.84 109.84 18249490747
8 캡스톤파트너스 452300 7 2875 2 150 5.50 12238931 138721 14096380 12238931 5.50 8822.70 86.82 86.82 37751944725 93.15 93.15 37751944725
9 RF시스템즈 474610 8 6120 5 -230 -3.62 9482631 6716393 12924863 9482631 -3.62 141.19 73.37 73.37 63440319285 80.20 80.20 63440319285
10 스튜디오미르 408900 9 4120 2 770 22.99 27485449 3656977 32706134 27485449 22.99 751.59 84.04 84.04 107820862779 80.02 80.02 107820862779
11 TIGER 미국소비트렌드액티브 0015K0 10 8755 2 35 0.40 729622 504509 1000000 729622 0.40 144.62 72.96 72.96 6386998730 72.95 72.95 6386998730
12 DSC인베스트먼트 241520 11 5200 2 500 10.64 17708829 3719050 27496125 17708829 10.64 476.17 64.40 64.40 96394955275 67.42 67.42 96394955275
13 제이투케이바이오 420570 12 15200 2 2630 20.92 3883593 517208 5732807 3883593 20.92 750.88 67.74 67.74 57848183740 66.39 66.39 57848183740
14 ACE 인도시장대표BIG5그룹액티브 487920 13 8120 5 -130 -1.58 2839826 2948 4300000 2839826 -1.58 9999.99 66.04 66.04 23143576306 66.28 66.28 23143576306
15 셀리버리 268600 14 16 5 -7 -30.43 16034351 19390324 37183234 16034351 -30.43 82.69 43.12 43.12 300159809 50.45 50.45 300159809
16 하이스틸 071090 15 3860 5 -130 -3.26 9277978 17788174 20191471 9277978 -3.26 52.16 45.95 45.95 37338191324 47.91 47.91 37338191324
17 ACE 포스코그룹포커스 469170 16 5185 2 120 2.37 4844448 1895614 10250000 4844448 2.37 255.56 47.26 47.26 25336913117 47.67 47.67 25336913117
18 ACE 일본반도체 469160 17 11195 5 -5 -0.04 1055331 761 2400000 1055331 -0.04 9999.99 43.97 43.97 11827027137 44.02 44.02 11827027137
19 소니드 060230 18 534 5 -206 -27.84 22175138 657612 53860062 22175138 -27.84 3372.07 41.17 41.17 12169597810 42.31 42.31 12169597810
20 퍼스텍 010820 19 4050 2 420 11.57 19868261 1544254 48771938 19868261 11.57 1286.59 40.74 40.74 82326304054 41.68 41.68 82326304054
21 NHN벅스 104200 20 3265 2 190 6.18 5442476 193805 14827550 5442476 6.18 2808.22 36.71 36.71 19175844464 39.61 39.61 19175844464
22 한일단조 024740 21 2570 3 0 0.00 12730086 32909902 32897049 12730086 0.00 38.68 38.70 38.70 33248492054 39.33 39.33 33248492054
23 유투바이오 221800 22 3275 2 175 5.65 4217383 1676991 11287196 4217383 5.65 251.49 37.36 37.36 14241748867 38.53 38.53 14241748867
24 산돌 419120 23 6850 2 240 3.63 2479951 14334 7774326 2479951 3.63 9999.99 31.90 31.90 18941280950 35.57 35.57 18941280950
25 HANARO CAPEX설비투자iSelect 454320 24 15795 5 -720 -4.36 1719880 18172 4950000 1719880 -4.36 9464.45 34.75 34.75 27559144332 35.25 35.25 27559144332
26 휴스틸 005010 25 6500 2 10 0.15 18629396 48229440 56188075 18629396 0.15 38.63 33.16 33.16 125442555435 34.35 34.35 125442555435
27 PLUS 일본반도체소부장 464920 26 12080 5 -70 -0.58 1071559 6800 3200000 1071559 -0.58 9999.99 33.49 33.49 12843396420 33.22 33.22 12843396420
28 TS인베스트먼트 246690 27 1218 2 30 2.53 12358895 1192623 41477862 12358895 2.53 1036.28 29.80 29.80 16322769448 32.31 32.31 16322769448
29 토니모리 214420 28 8780 2 330 3.91 7576941 2126810 24054799 7576941 3.91 356.26 31.50 31.50 68228612380 32.31 32.31 68228612380
30 투비소프트 079970 29 780 1 180 30.00 3207652 346748 9899636 3207652 30.00 925.07 32.40 32.40 2373119067 30.73 30.73 2373119067
31 PLUS KOFR금리 453010 30 106930 2 10 0.01 232298 12576 761000 232298 0.01 1847.15 30.53 30.53 24839736175 30.53 30.53 24839736175

31
top30/20250306/top30-atvtr-20250306-151002.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
대진첨단소재,393970,1,13580,2,4580,50.89,39922850,0,14796820,39922850,50.89,0.00,269.81,269.81,685796019755,341.29,341.29,685796019755
아이씨티케이,456010,2,12010,2,1480,14.06,22328869,4013740,13276856,22328869,14.06,556.31,168.18,168.18,266975139600,167.43,167.43,266975139600
동양철관,008970,3,1001,2,104,11.59,197798806,25635052,157052160,197798806,11.59,771.60,125.94,125.94,205703292389,130.85,130.85,205703292389
PLUS 선진국MSCI(합성 H),195970,4,12990,2,275,2.16,1671780,18449,1280000,1671780,2.16,9061.63,130.61,130.61,21695095627,130.48,130.48,21695095627
M83,476080,5,19300,1,4450,29.97,9891457,161007,7785000,9891457,29.97,6143.50,127.06,127.06,180739187085,120.29,120.29,180739187085
화성밸브,039610,6,11360,2,410,3.74,11309969,9559261,10410400,11309969,3.74,118.31,108.64,108.64,132226522920,111.81,111.81,132226522920
캡스톤파트너스,452300,7,2895,2,170,6.24,12348826,138721,14096380,12348826,6.24,8901.92,87.60,87.60,38069132597,93.29,93.29,38069132597
스튜디오미르,408900,8,4105,2,755,22.54,28674625,3656977,32706134,28674625,22.54,784.11,87.67,87.67,112655628920,83.91,83.91,112655628920
RF시스템즈,474610,9,6170,5,-180,-2.83,9521149,6716393,12924863,9521149,-2.83,141.76,73.67,73.67,63676558685,79.85,79.85,63676558685
ACE 인도시장대표BIG5그룹액티브,487920,10,8115,5,-135,-1.64,3157788,2948,4300000,3157788,-1.64,9999.99,73.44,73.44,25723061701,73.72,73.72,25723061701
TIGER 미국소비트렌드액티브,0015K0,11,8720,3,0,0.00,730053,504509,1000000,730053,0.00,144.71,73.01,73.01,6390766640,73.29,73.29,6390766640
제이투케이바이오,420570,12,14530,2,1960,15.59,3992914,517208,5732807,3992914,15.59,772.01,69.65,69.65,59457614340,71.38,71.38,59457614340
DSC인베스트먼트,241520,13,5190,2,490,10.43,17877567,3719050,27496125,17877567,10.43,480.70,65.02,65.02,97263172695,68.16,68.16,97263172695
셀리버리,268600,14,16,5,-7,-30.43,16034351,19390324,37183234,16034351,-30.43,82.69,43.12,43.12,300159809,50.45,50.45,300159809
하이스틸,071090,15,3870,5,-120,-3.01,9370062,17788174,20191471,9370062,-3.01,52.68,46.41,46.41,37693277727,48.24,48.24,37693277727
ACE 포스코그룹포커스,469170,16,5190,2,125,2.47,4877728,1895614,10250000,4877728,2.47,257.32,47.59,47.59,25509297698,47.95,47.95,25509297698
ACE 일본반도체,469160,17,11195,5,-5,-0.04,1055331,761,2400000,1055331,-0.04,9999.99,43.97,43.97,11827027137,44.02,44.02,11827027137
소니드,060230,18,529,5,-211,-28.51,22551083,657612,53860062,22551083,-28.51,3429.24,41.87,41.87,12366585303,43.40,43.40,12366585303
PLUS KOFR금리,453010,19,106930,2,10,0.01,322269,12576,761000,322269,0.01,2562.57,42.35,42.35,34460335205,42.35,42.35,34460335205
퍼스텍,010820,20,4060,2,430,11.85,20046233,1544254,48771938,20046233,11.85,1298.12,41.10,41.10,83047996609,41.94,41.94,83047996609
한일단조,024740,21,2590,2,20,0.78,13015727,32909902,32897049,13015727,0.78,39.55,39.57,39.57,33986650100,39.89,39.89,33986650100
NHN벅스,104200,22,3290,2,215,6.99,5491290,193805,14827550,5491290,6.99,2833.41,37.03,37.03,19335443721,39.64,39.64,19335443721
HANARO CAPEX설비투자iSelect,454320,23,15785,5,-730,-4.42,1920361,18172,4950000,1920361,-4.42,9999.99,38.80,38.80,30724609277,39.32,39.32,30724609277
유투바이오,221800,24,3280,2,180,5.81,4230814,1676991,11287196,4230814,5.81,252.29,37.48,37.48,14285842625,38.59,38.59,14285842625
산돌,419120,25,6790,2,180,2.72,2519700,14334,7774326,2519700,2.72,9999.99,32.41,32.41,19212011410,36.39,36.39,19212011410
휴스틸,005010,26,6510,2,20,0.31,18803570,48229440,56188075,18803570,0.31,38.99,33.47,33.47,126575808810,34.60,34.60,126575808810
PLUS 일본반도체소부장,464920,27,12065,5,-85,-0.70,1080132,6800,3200000,1080132,-0.70,9999.99,33.75,33.75,12946860990,33.53,33.53,12946860990
드림인사이트,362990,28,2270,2,320,16.41,5115890,41685,16800574,5115890,16.41,9999.99,30.45,30.45,12406692119,32.53,32.53,12406692119
TS인베스트먼트,246690,29,1220,2,32,2.69,12427241,1192623,41477862,12427241,2.69,1042.01,29.96,29.96,16405927383,32.42,32.42,16405927383
토니모리,214420,30,8810,2,360,4.26,7622192,2126810,24054799,7622192,4.26,358.39,31.69,31.69,68627118990,32.38,32.38,68627118990
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 13580 2 4580 50.89 39922850 0 14796820 39922850 50.89 0.00 269.81 269.81 685796019755 341.29 341.29 685796019755
3 아이씨티케이 456010 2 12010 2 1480 14.06 22328869 4013740 13276856 22328869 14.06 556.31 168.18 168.18 266975139600 167.43 167.43 266975139600
4 동양철관 008970 3 1001 2 104 11.59 197798806 25635052 157052160 197798806 11.59 771.60 125.94 125.94 205703292389 130.85 130.85 205703292389
5 PLUS 선진국MSCI(합성 H) 195970 4 12990 2 275 2.16 1671780 18449 1280000 1671780 2.16 9061.63 130.61 130.61 21695095627 130.48 130.48 21695095627
6 M83 476080 5 19300 1 4450 29.97 9891457 161007 7785000 9891457 29.97 6143.50 127.06 127.06 180739187085 120.29 120.29 180739187085
7 화성밸브 039610 6 11360 2 410 3.74 11309969 9559261 10410400 11309969 3.74 118.31 108.64 108.64 132226522920 111.81 111.81 132226522920
8 캡스톤파트너스 452300 7 2895 2 170 6.24 12348826 138721 14096380 12348826 6.24 8901.92 87.60 87.60 38069132597 93.29 93.29 38069132597
9 스튜디오미르 408900 8 4105 2 755 22.54 28674625 3656977 32706134 28674625 22.54 784.11 87.67 87.67 112655628920 83.91 83.91 112655628920
10 RF시스템즈 474610 9 6170 5 -180 -2.83 9521149 6716393 12924863 9521149 -2.83 141.76 73.67 73.67 63676558685 79.85 79.85 63676558685
11 ACE 인도시장대표BIG5그룹액티브 487920 10 8115 5 -135 -1.64 3157788 2948 4300000 3157788 -1.64 9999.99 73.44 73.44 25723061701 73.72 73.72 25723061701
12 TIGER 미국소비트렌드액티브 0015K0 11 8720 3 0 0.00 730053 504509 1000000 730053 0.00 144.71 73.01 73.01 6390766640 73.29 73.29 6390766640
13 제이투케이바이오 420570 12 14530 2 1960 15.59 3992914 517208 5732807 3992914 15.59 772.01 69.65 69.65 59457614340 71.38 71.38 59457614340
14 DSC인베스트먼트 241520 13 5190 2 490 10.43 17877567 3719050 27496125 17877567 10.43 480.70 65.02 65.02 97263172695 68.16 68.16 97263172695
15 셀리버리 268600 14 16 5 -7 -30.43 16034351 19390324 37183234 16034351 -30.43 82.69 43.12 43.12 300159809 50.45 50.45 300159809
16 하이스틸 071090 15 3870 5 -120 -3.01 9370062 17788174 20191471 9370062 -3.01 52.68 46.41 46.41 37693277727 48.24 48.24 37693277727
17 ACE 포스코그룹포커스 469170 16 5190 2 125 2.47 4877728 1895614 10250000 4877728 2.47 257.32 47.59 47.59 25509297698 47.95 47.95 25509297698
18 ACE 일본반도체 469160 17 11195 5 -5 -0.04 1055331 761 2400000 1055331 -0.04 9999.99 43.97 43.97 11827027137 44.02 44.02 11827027137
19 소니드 060230 18 529 5 -211 -28.51 22551083 657612 53860062 22551083 -28.51 3429.24 41.87 41.87 12366585303 43.40 43.40 12366585303
20 PLUS KOFR금리 453010 19 106930 2 10 0.01 322269 12576 761000 322269 0.01 2562.57 42.35 42.35 34460335205 42.35 42.35 34460335205
21 퍼스텍 010820 20 4060 2 430 11.85 20046233 1544254 48771938 20046233 11.85 1298.12 41.10 41.10 83047996609 41.94 41.94 83047996609
22 한일단조 024740 21 2590 2 20 0.78 13015727 32909902 32897049 13015727 0.78 39.55 39.57 39.57 33986650100 39.89 39.89 33986650100
23 NHN벅스 104200 22 3290 2 215 6.99 5491290 193805 14827550 5491290 6.99 2833.41 37.03 37.03 19335443721 39.64 39.64 19335443721
24 HANARO CAPEX설비투자iSelect 454320 23 15785 5 -730 -4.42 1920361 18172 4950000 1920361 -4.42 9999.99 38.80 38.80 30724609277 39.32 39.32 30724609277
25 유투바이오 221800 24 3280 2 180 5.81 4230814 1676991 11287196 4230814 5.81 252.29 37.48 37.48 14285842625 38.59 38.59 14285842625
26 산돌 419120 25 6790 2 180 2.72 2519700 14334 7774326 2519700 2.72 9999.99 32.41 32.41 19212011410 36.39 36.39 19212011410
27 휴스틸 005010 26 6510 2 20 0.31 18803570 48229440 56188075 18803570 0.31 38.99 33.47 33.47 126575808810 34.60 34.60 126575808810
28 PLUS 일본반도체소부장 464920 27 12065 5 -85 -0.70 1080132 6800 3200000 1080132 -0.70 9999.99 33.75 33.75 12946860990 33.53 33.53 12946860990
29 드림인사이트 362990 28 2270 2 320 16.41 5115890 41685 16800574 5115890 16.41 9999.99 30.45 30.45 12406692119 32.53 32.53 12406692119
30 TS인베스트먼트 246690 29 1220 2 32 2.69 12427241 1192623 41477862 12427241 2.69 1042.01 29.96 29.96 16405927383 32.42 32.42 16405927383
31 토니모리 214420 30 8810 2 360 4.26 7622192 2126810 24054799 7622192 4.26 358.39 31.69 31.69 68627118990 32.38 32.38 68627118990

31
top30/20250306/top30-atvtr-20250306-152002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
대진첨단소재,393970,1,12420,2,3420,38.00,41298126,0,14796820,41298126,38.00,0.00,279.10,279.10,703404907015,382.75,382.75,703404907015
아이씨티케이,456010,2,12050,2,1520,14.43,22609479,4013740,13276856,22609479,14.43,563.30,170.29,170.29,270348567350,168.98,168.98,270348567350
PLUS 선진국MSCI(합성 H),195970,3,12990,2,275,2.16,1813686,18449,1280000,1813686,2.16,9830.81,141.69,141.69,23538598472,141.57,141.57,23538598472
동양철관,008970,4,1025,2,128,14.27,201147475,25635052,157052160,201147475,14.27,784.66,128.08,128.08,209085890325,129.88,129.88,209085890325
M83,476080,5,19300,1,4450,29.97,9907286,161007,7785000,9907286,29.97,6153.33,127.26,127.26,181044686785,120.50,120.50,181044686785
화성밸브,039610,6,11420,2,470,4.29,11468568,9559261,10410400,11468568,4.29,119.97,110.16,110.16,134035953545,112.74,112.74,134035953545
캡스톤파트너스,452300,7,2875,2,150,5.50,12492351,138721,14096380,12492351,5.50,9005.38,88.62,88.62,38480277512,94.95,94.95,38480277512
스튜디오미르,408900,8,3925,2,575,17.16,29717469,3656977,32706134,29717469,17.16,812.62,90.86,90.86,116851382935,91.03,91.03,116851382935
RF시스템즈,474610,9,6130,5,-220,-3.46,9576555,6716393,12924863,9576555,-3.46,142.58,74.09,74.09,64016837265,80.80,80.80,64016837265
ACE 인도시장대표BIG5그룹액티브,487920,10,8175,5,-75,-0.91,3316157,2948,4300000,3316157,-0.91,9999.99,77.12,77.12,27008627326,76.83,76.83,27008627326
제이투케이바이오,420570,11,14100,2,1530,12.17,4075173,517208,5732807,4075173,12.17,787.92,71.09,71.09,60627638925,75.00,75.00,60627638925
TIGER 미국소비트렌드액티브,0015K0,12,8745,2,25,0.29,731222,504509,1000000,731222,0.29,144.94,73.12,73.12,6400967610,73.20,73.20,6400967610
DSC인베스트먼트,241520,13,5170,2,470,10.00,18012731,3719050,27496125,18012731,10.00,484.34,65.51,65.51,97963599720,68.91,68.91,97963599720
PLUS KOFR금리,453010,14,106925,2,5,0.00,399522,12576,761000,399522,0.00,3176.86,52.50,52.50,42720997865,52.50,52.50,42720997865
셀리버리,268600,15,16,5,-7,-30.43,16034351,19390324,37183234,16034351,-30.43,82.69,43.12,43.12,300159809,50.45,50.45,300159809
하이스틸,071090,16,3880,5,-110,-2.76,9466290,17788174,20191471,9466290,-2.76,53.22,46.88,46.88,38066841158,48.59,48.59,38066841158
ACE 포스코그룹포커스,469170,17,5190,2,125,2.47,4894338,1895614,10250000,4894338,2.47,258.19,47.75,47.75,25595394583,48.11,48.11,25595394583
ACE 일본반도체,469160,18,11195,5,-5,-0.04,1055331,761,2400000,1055331,-0.04,9999.99,43.97,43.97,11827027137,44.02,44.02,11827027137
HANARO CAPEX설비투자iSelect,454320,19,15790,5,-725,-4.39,2120402,18172,4950000,2120402,-4.39,9999.99,42.84,42.84,33880175227,43.35,43.35,33880175227
소니드,060230,20,538,5,-202,-27.30,22900410,657612,53860062,22900410,-27.30,3482.36,42.52,42.52,12552218178,43.32,43.32,12552218178
퍼스텍,010820,21,4050,2,420,11.57,20310528,1544254,48771938,20310528,11.57,1315.23,41.64,41.64,84117599979,42.59,42.59,84117599979
한일단조,024740,22,2595,2,25,0.97,13460137,32909902,32897049,13460137,0.97,40.90,40.92,40.92,35141090898,41.16,41.16,35141090898
NHN벅스,104200,23,3310,2,235,7.64,5559730,193805,14827550,5559730,7.64,2868.72,37.50,37.50,19560588698,39.86,39.86,19560588698
유투바이오,221800,24,3290,2,190,6.13,4261550,1676991,11287196,4261550,6.13,254.12,37.76,37.76,14386632986,38.74,38.74,14386632986
산돌,419120,25,6860,2,250,3.78,2538327,14334,7774326,2538327,3.78,9999.99,32.65,32.65,19338536980,36.26,36.26,19338536980
드림인사이트,362990,26,2240,2,290,14.87,5633533,41685,16800574,5633533,14.87,9999.99,33.53,33.53,13552094053,36.01,36.01,13552094053
휴스틸,005010,27,6550,2,60,0.92,18990167,48229440,56188075,18990167,0.92,39.37,33.80,33.80,127794171980,34.72,34.72,127794171980
PLUS 일본반도체소부장,464920,28,12070,5,-80,-0.66,1084667,6800,3200000,1084667,-0.66,9999.99,33.90,33.90,13001586385,33.66,33.66,13001586385
토니모리,214420,29,8740,2,290,3.43,7707881,2126810,24054799,7707881,3.43,362.42,32.04,32.04,69377200635,33.00,33.00,69377200635
TS인베스트먼트,246690,30,1219,2,31,2.61,12526489,1192623,41477862,12526489,2.61,1050.33,30.20,30.20,16527041594,32.69,32.69,16527041594
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 12420 2 3420 38.00 41298126 0 14796820 41298126 38.00 0.00 279.10 279.10 703404907015 382.75 382.75 703404907015
3 아이씨티케이 456010 2 12050 2 1520 14.43 22609479 4013740 13276856 22609479 14.43 563.30 170.29 170.29 270348567350 168.98 168.98 270348567350
4 PLUS 선진국MSCI(합성 H) 195970 3 12990 2 275 2.16 1813686 18449 1280000 1813686 2.16 9830.81 141.69 141.69 23538598472 141.57 141.57 23538598472
5 동양철관 008970 4 1025 2 128 14.27 201147475 25635052 157052160 201147475 14.27 784.66 128.08 128.08 209085890325 129.88 129.88 209085890325
6 M83 476080 5 19300 1 4450 29.97 9907286 161007 7785000 9907286 29.97 6153.33 127.26 127.26 181044686785 120.50 120.50 181044686785
7 화성밸브 039610 6 11420 2 470 4.29 11468568 9559261 10410400 11468568 4.29 119.97 110.16 110.16 134035953545 112.74 112.74 134035953545
8 캡스톤파트너스 452300 7 2875 2 150 5.50 12492351 138721 14096380 12492351 5.50 9005.38 88.62 88.62 38480277512 94.95 94.95 38480277512
9 스튜디오미르 408900 8 3925 2 575 17.16 29717469 3656977 32706134 29717469 17.16 812.62 90.86 90.86 116851382935 91.03 91.03 116851382935
10 RF시스템즈 474610 9 6130 5 -220 -3.46 9576555 6716393 12924863 9576555 -3.46 142.58 74.09 74.09 64016837265 80.80 80.80 64016837265
11 ACE 인도시장대표BIG5그룹액티브 487920 10 8175 5 -75 -0.91 3316157 2948 4300000 3316157 -0.91 9999.99 77.12 77.12 27008627326 76.83 76.83 27008627326
12 제이투케이바이오 420570 11 14100 2 1530 12.17 4075173 517208 5732807 4075173 12.17 787.92 71.09 71.09 60627638925 75.00 75.00 60627638925
13 TIGER 미국소비트렌드액티브 0015K0 12 8745 2 25 0.29 731222 504509 1000000 731222 0.29 144.94 73.12 73.12 6400967610 73.20 73.20 6400967610
14 DSC인베스트먼트 241520 13 5170 2 470 10.00 18012731 3719050 27496125 18012731 10.00 484.34 65.51 65.51 97963599720 68.91 68.91 97963599720
15 PLUS KOFR금리 453010 14 106925 2 5 0.00 399522 12576 761000 399522 0.00 3176.86 52.50 52.50 42720997865 52.50 52.50 42720997865
16 셀리버리 268600 15 16 5 -7 -30.43 16034351 19390324 37183234 16034351 -30.43 82.69 43.12 43.12 300159809 50.45 50.45 300159809
17 하이스틸 071090 16 3880 5 -110 -2.76 9466290 17788174 20191471 9466290 -2.76 53.22 46.88 46.88 38066841158 48.59 48.59 38066841158
18 ACE 포스코그룹포커스 469170 17 5190 2 125 2.47 4894338 1895614 10250000 4894338 2.47 258.19 47.75 47.75 25595394583 48.11 48.11 25595394583
19 ACE 일본반도체 469160 18 11195 5 -5 -0.04 1055331 761 2400000 1055331 -0.04 9999.99 43.97 43.97 11827027137 44.02 44.02 11827027137
20 HANARO CAPEX설비투자iSelect 454320 19 15790 5 -725 -4.39 2120402 18172 4950000 2120402 -4.39 9999.99 42.84 42.84 33880175227 43.35 43.35 33880175227
21 소니드 060230 20 538 5 -202 -27.30 22900410 657612 53860062 22900410 -27.30 3482.36 42.52 42.52 12552218178 43.32 43.32 12552218178
22 퍼스텍 010820 21 4050 2 420 11.57 20310528 1544254 48771938 20310528 11.57 1315.23 41.64 41.64 84117599979 42.59 42.59 84117599979
23 한일단조 024740 22 2595 2 25 0.97 13460137 32909902 32897049 13460137 0.97 40.90 40.92 40.92 35141090898 41.16 41.16 35141090898
24 NHN벅스 104200 23 3310 2 235 7.64 5559730 193805 14827550 5559730 7.64 2868.72 37.50 37.50 19560588698 39.86 39.86 19560588698
25 유투바이오 221800 24 3290 2 190 6.13 4261550 1676991 11287196 4261550 6.13 254.12 37.76 37.76 14386632986 38.74 38.74 14386632986
26 산돌 419120 25 6860 2 250 3.78 2538327 14334 7774326 2538327 3.78 9999.99 32.65 32.65 19338536980 36.26 36.26 19338536980
27 드림인사이트 362990 26 2240 2 290 14.87 5633533 41685 16800574 5633533 14.87 9999.99 33.53 33.53 13552094053 36.01 36.01 13552094053
28 휴스틸 005010 27 6550 2 60 0.92 18990167 48229440 56188075 18990167 0.92 39.37 33.80 33.80 127794171980 34.72 34.72 127794171980
29 PLUS 일본반도체소부장 464920 28 12070 5 -80 -0.66 1084667 6800 3200000 1084667 -0.66 9999.99 33.90 33.90 13001586385 33.66 33.66 13001586385
30 토니모리 214420 29 8740 2 290 3.43 7707881 2126810 24054799 7707881 3.43 362.42 32.04 32.04 69377200635 33.00 33.00 69377200635
31 TS인베스트먼트 246690 30 1219 2 31 2.61 12526489 1192623 41477862 12526489 2.61 1050.33 30.20 30.20 16527041594 32.69 32.69 16527041594

31
top30/20250306/top30-atvtr-20250306-153002.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
대진첨단소재,393970,1,12420,2,3420,38.00,41298126,0,14796820,41298126,38.00,0.00,279.10,279.10,703404907015,382.75,382.75,703404907015
아이씨티케이,456010,2,12050,2,1520,14.43,22609479,4013740,13276856,22609479,14.43,563.30,170.29,170.29,270348567350,168.98,168.98,270348567350
PLUS 선진국MSCI(합성 H),195970,3,12990,2,275,2.16,1813686,18449,1280000,1813686,2.16,9830.81,141.69,141.69,23538598472,141.57,141.57,23538598472
동양철관,008970,4,1025,2,128,14.27,201147475,25635052,157052160,201147475,14.27,784.66,128.08,128.08,209085890325,129.88,129.88,209085890325
M83,476080,5,19300,1,4450,29.97,9907286,161007,7785000,9907286,29.97,6153.33,127.26,127.26,181044686785,120.50,120.50,181044686785
화성밸브,039610,6,11420,2,470,4.29,11468568,9559261,10410400,11468568,4.29,119.97,110.16,110.16,134035953545,112.74,112.74,134035953545
캡스톤파트너스,452300,7,2875,2,150,5.50,12492351,138721,14096380,12492351,5.50,9005.38,88.62,88.62,38480277512,94.95,94.95,38480277512
스튜디오미르,408900,8,3925,2,575,17.16,29717469,3656977,32706134,29717469,17.16,812.62,90.86,90.86,116851382935,91.03,91.03,116851382935
RF시스템즈,474610,9,6130,5,-220,-3.46,9576555,6716393,12924863,9576555,-3.46,142.58,74.09,74.09,64016837265,80.80,80.80,64016837265
ACE 인도시장대표BIG5그룹액티브,487920,10,8175,5,-75,-0.91,3316157,2948,4300000,3316157,-0.91,9999.99,77.12,77.12,27008627326,76.83,76.83,27008627326
제이투케이바이오,420570,11,14100,2,1530,12.17,4075173,517208,5732807,4075173,12.17,787.92,71.09,71.09,60627638925,75.00,75.00,60627638925
TIGER 미국소비트렌드액티브,0015K0,12,8745,2,25,0.29,731222,504509,1000000,731222,0.29,144.94,73.12,73.12,6400967610,73.20,73.20,6400967610
DSC인베스트먼트,241520,13,5170,2,470,10.00,18012731,3719050,27496125,18012731,10.00,484.34,65.51,65.51,97963599720,68.91,68.91,97963599720
PLUS KOFR금리,453010,14,106925,2,5,0.00,399522,12576,761000,399522,0.00,3176.86,52.50,52.50,42720997865,52.50,52.50,42720997865
셀리버리,268600,15,16,5,-7,-30.43,16034351,19390324,37183234,16034351,-30.43,82.69,43.12,43.12,300159809,50.45,50.45,300159809
하이스틸,071090,16,3880,5,-110,-2.76,9466290,17788174,20191471,9466290,-2.76,53.22,46.88,46.88,38066841158,48.59,48.59,38066841158
ACE 포스코그룹포커스,469170,17,5190,2,125,2.47,4894338,1895614,10250000,4894338,2.47,258.19,47.75,47.75,25595394583,48.11,48.11,25595394583
ACE 일본반도체,469160,18,11195,5,-5,-0.04,1055331,761,2400000,1055331,-0.04,9999.99,43.97,43.97,11827027137,44.02,44.02,11827027137
HANARO CAPEX설비투자iSelect,454320,19,15790,5,-725,-4.39,2120402,18172,4950000,2120402,-4.39,9999.99,42.84,42.84,33880175227,43.35,43.35,33880175227
소니드,060230,20,538,5,-202,-27.30,22900410,657612,53860062,22900410,-27.30,3482.36,42.52,42.52,12552218178,43.32,43.32,12552218178
퍼스텍,010820,21,4050,2,420,11.57,20310528,1544254,48771938,20310528,11.57,1315.23,41.64,41.64,84117599979,42.59,42.59,84117599979
한일단조,024740,22,2600,2,30,1.17,13766875,32909902,32897049,13766875,1.17,41.83,41.85,41.85,35938609698,42.02,42.02,35938609698
NHN벅스,104200,23,3310,2,235,7.64,5559730,193805,14827550,5559730,7.64,2868.72,37.50,37.50,19560588698,39.86,39.86,19560588698
유투바이오,221800,24,3290,2,190,6.13,4261550,1676991,11287196,4261550,6.13,254.12,37.76,37.76,14386632986,38.74,38.74,14386632986
산돌,419120,25,6860,2,250,3.78,2538327,14334,7774326,2538327,3.78,9999.99,32.65,32.65,19338536980,36.26,36.26,19338536980
드림인사이트,362990,26,2240,2,290,14.87,5633533,41685,16800574,5633533,14.87,9999.99,33.53,33.53,13552094053,36.01,36.01,13552094053
휴스틸,005010,27,6550,2,60,0.92,18990167,48229440,56188075,18990167,0.92,39.37,33.80,33.80,127794171980,34.72,34.72,127794171980
PLUS 일본반도체소부장,464920,28,12070,5,-80,-0.66,1084667,6800,3200000,1084667,-0.66,9999.99,33.90,33.90,13001586385,33.66,33.66,13001586385
TS인베스트먼트,246690,29,1219,2,31,2.61,12526489,1192623,41477862,12526489,2.61,1050.33,30.20,30.20,16527041594,32.69,32.69,16527041594
토니모리,214420,30,8870,2,420,4.97,7745585,2126810,24054799,7745585,4.97,364.19,32.20,32.20,69711635115,32.67,32.67,69711635115
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 12420 2 3420 38.00 41298126 0 14796820 41298126 38.00 0.00 279.10 279.10 703404907015 382.75 382.75 703404907015
3 아이씨티케이 456010 2 12050 2 1520 14.43 22609479 4013740 13276856 22609479 14.43 563.30 170.29 170.29 270348567350 168.98 168.98 270348567350
4 PLUS 선진국MSCI(합성 H) 195970 3 12990 2 275 2.16 1813686 18449 1280000 1813686 2.16 9830.81 141.69 141.69 23538598472 141.57 141.57 23538598472
5 동양철관 008970 4 1025 2 128 14.27 201147475 25635052 157052160 201147475 14.27 784.66 128.08 128.08 209085890325 129.88 129.88 209085890325
6 M83 476080 5 19300 1 4450 29.97 9907286 161007 7785000 9907286 29.97 6153.33 127.26 127.26 181044686785 120.50 120.50 181044686785
7 화성밸브 039610 6 11420 2 470 4.29 11468568 9559261 10410400 11468568 4.29 119.97 110.16 110.16 134035953545 112.74 112.74 134035953545
8 캡스톤파트너스 452300 7 2875 2 150 5.50 12492351 138721 14096380 12492351 5.50 9005.38 88.62 88.62 38480277512 94.95 94.95 38480277512
9 스튜디오미르 408900 8 3925 2 575 17.16 29717469 3656977 32706134 29717469 17.16 812.62 90.86 90.86 116851382935 91.03 91.03 116851382935
10 RF시스템즈 474610 9 6130 5 -220 -3.46 9576555 6716393 12924863 9576555 -3.46 142.58 74.09 74.09 64016837265 80.80 80.80 64016837265
11 ACE 인도시장대표BIG5그룹액티브 487920 10 8175 5 -75 -0.91 3316157 2948 4300000 3316157 -0.91 9999.99 77.12 77.12 27008627326 76.83 76.83 27008627326
12 제이투케이바이오 420570 11 14100 2 1530 12.17 4075173 517208 5732807 4075173 12.17 787.92 71.09 71.09 60627638925 75.00 75.00 60627638925
13 TIGER 미국소비트렌드액티브 0015K0 12 8745 2 25 0.29 731222 504509 1000000 731222 0.29 144.94 73.12 73.12 6400967610 73.20 73.20 6400967610
14 DSC인베스트먼트 241520 13 5170 2 470 10.00 18012731 3719050 27496125 18012731 10.00 484.34 65.51 65.51 97963599720 68.91 68.91 97963599720
15 PLUS KOFR금리 453010 14 106925 2 5 0.00 399522 12576 761000 399522 0.00 3176.86 52.50 52.50 42720997865 52.50 52.50 42720997865
16 셀리버리 268600 15 16 5 -7 -30.43 16034351 19390324 37183234 16034351 -30.43 82.69 43.12 43.12 300159809 50.45 50.45 300159809
17 하이스틸 071090 16 3880 5 -110 -2.76 9466290 17788174 20191471 9466290 -2.76 53.22 46.88 46.88 38066841158 48.59 48.59 38066841158
18 ACE 포스코그룹포커스 469170 17 5190 2 125 2.47 4894338 1895614 10250000 4894338 2.47 258.19 47.75 47.75 25595394583 48.11 48.11 25595394583
19 ACE 일본반도체 469160 18 11195 5 -5 -0.04 1055331 761 2400000 1055331 -0.04 9999.99 43.97 43.97 11827027137 44.02 44.02 11827027137
20 HANARO CAPEX설비투자iSelect 454320 19 15790 5 -725 -4.39 2120402 18172 4950000 2120402 -4.39 9999.99 42.84 42.84 33880175227 43.35 43.35 33880175227
21 소니드 060230 20 538 5 -202 -27.30 22900410 657612 53860062 22900410 -27.30 3482.36 42.52 42.52 12552218178 43.32 43.32 12552218178
22 퍼스텍 010820 21 4050 2 420 11.57 20310528 1544254 48771938 20310528 11.57 1315.23 41.64 41.64 84117599979 42.59 42.59 84117599979
23 한일단조 024740 22 2600 2 30 1.17 13766875 32909902 32897049 13766875 1.17 41.83 41.85 41.85 35938609698 42.02 42.02 35938609698
24 NHN벅스 104200 23 3310 2 235 7.64 5559730 193805 14827550 5559730 7.64 2868.72 37.50 37.50 19560588698 39.86 39.86 19560588698
25 유투바이오 221800 24 3290 2 190 6.13 4261550 1676991 11287196 4261550 6.13 254.12 37.76 37.76 14386632986 38.74 38.74 14386632986
26 산돌 419120 25 6860 2 250 3.78 2538327 14334 7774326 2538327 3.78 9999.99 32.65 32.65 19338536980 36.26 36.26 19338536980
27 드림인사이트 362990 26 2240 2 290 14.87 5633533 41685 16800574 5633533 14.87 9999.99 33.53 33.53 13552094053 36.01 36.01 13552094053
28 휴스틸 005010 27 6550 2 60 0.92 18990167 48229440 56188075 18990167 0.92 39.37 33.80 33.80 127794171980 34.72 34.72 127794171980
29 PLUS 일본반도체소부장 464920 28 12070 5 -80 -0.66 1084667 6800 3200000 1084667 -0.66 9999.99 33.90 33.90 13001586385 33.66 33.66 13001586385
30 TS인베스트먼트 246690 29 1219 2 31 2.61 12526489 1192623 41477862 12526489 2.61 1050.33 30.20 30.20 16527041594 32.69 32.69 16527041594
31 토니모리 214420 30 8870 2 420 4.97 7745585 2126810 24054799 7745585 4.97 364.19 32.20 32.20 69711635115 32.67 32.67 69711635115

31
top30/20250306/top30-atvtr-20250306-154002.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
대진첨단소재,393970,1,12110,2,3110,34.56,41501902,0,14796820,41501902,34.56,0.00,280.48,280.48,705872634375,393.93,393.93,705872634375
아이씨티케이,456010,2,12030,2,1500,14.25,22721668,4013740,13276856,22721668,14.25,566.10,171.14,171.14,271698201020,170.11,170.11,271698201020
PLUS 선진국MSCI(합성 H),195970,3,12985,2,270,2.12,1813694,18449,1280000,1813694,2.12,9830.85,141.69,141.69,23538702352,141.62,141.62,23538702352
동양철관,008970,4,1027,2,130,14.49,202739354,25635052,157052160,202739354,14.49,790.87,129.09,129.09,210720750058,130.65,130.65,210720750058
M83,476080,5,19300,1,4450,29.97,9914421,161007,7785000,9914421,29.97,6157.76,127.35,127.35,181182392285,120.59,120.59,181182392285
화성밸브,039610,6,11450,2,500,4.57,11546355,9559261,10410400,11546355,4.57,120.79,110.91,110.91,134926614695,113.19,113.19,134926614695
캡스톤파트너스,452300,7,2895,2,170,6.24,12581005,138721,14096380,12581005,6.24,9069.29,89.25,89.25,38736930842,94.92,94.92,38736930842
스튜디오미르,408900,8,3845,2,495,14.78,29929593,3656977,32706134,29929593,14.78,818.42,91.51,91.51,117666999715,93.57,93.57,117666999715
RF시스템즈,474610,9,6150,5,-200,-3.15,9628662,6716393,12924863,9628662,-3.15,143.36,74.50,74.50,64337295315,80.94,80.94,64337295315
ACE 인도시장대표BIG5그룹액티브,487920,10,8175,5,-75,-0.91,3316175,2948,4300000,3316175,-0.91,9999.99,77.12,77.12,27008774476,76.83,76.83,27008774476
제이투케이바이오,420570,11,14090,2,1520,12.09,4098354,517208,5732807,4098354,12.09,792.40,71.49,71.49,60954259215,75.46,75.46,60954259215
TIGER 미국소비트렌드액티브,0015K0,12,8730,2,10,0.11,731349,504509,1000000,731349,0.11,144.96,73.13,73.13,6402076320,73.33,73.33,6402076320
DSC인베스트먼트,241520,13,5130,2,430,9.15,18090997,3719050,27496125,18090997,9.15,486.44,65.79,65.79,98365104300,69.74,69.74,98365104300
셀리버리,268600,14,16,5,-7,-30.43,17970828,19390324,37183234,17970828,-30.43,92.68,48.33,48.33,331143441,55.66,55.66,331143441
PLUS KOFR금리,453010,15,106925,2,5,0.00,399522,12576,761000,399522,0.00,3176.86,52.50,52.50,42720997865,52.50,52.50,42720997865
하이스틸,071090,16,3880,5,-110,-2.76,9585021,17788174,20191471,9585021,-2.76,53.88,47.47,47.47,38527517438,49.18,49.18,38527517438
ACE 포스코그룹포커스,469170,17,5200,2,135,2.67,4901106,1895614,10250000,4901106,2.67,258.55,47.82,47.82,25630588183,48.09,48.09,25630588183
ACE 일본반도체,469160,18,11255,2,55,0.49,1055332,761,2400000,1055332,0.49,9999.99,43.97,43.97,11827038392,43.78,43.78,11827038392
소니드,060230,19,538,5,-202,-27.30,23000614,657612,53860062,23000614,-27.30,3497.60,42.70,42.70,12606127930,43.50,43.50,12606127930
HANARO CAPEX설비투자iSelect,454320,20,15825,5,-690,-4.18,2120454,18172,4950000,2120454,-4.18,9999.99,42.84,42.84,33880998127,43.25,43.25,33880998127
퍼스텍,010820,21,4060,2,430,11.85,20448123,1544254,48771938,20448123,11.85,1324.14,41.93,41.93,84676235679,42.76,42.76,84676235679
한일단조,024740,22,2600,2,30,1.17,13776530,32909902,32897049,13776530,1.17,41.86,41.88,41.88,35963712698,42.05,42.05,35963712698
NHN벅스,104200,23,3310,2,235,7.64,5585639,193805,14827550,5585639,7.64,2882.09,37.67,37.67,19646347488,40.03,40.03,19646347488
유투바이오,221800,24,3265,2,165,5.32,4298581,1676991,11287196,4298581,5.32,256.33,38.08,38.08,14507539201,39.37,39.37,14507539201
드림인사이트,362990,25,2245,2,295,15.13,5820541,41685,16800574,5820541,15.13,9999.99,34.64,34.64,13971927013,37.04,37.04,13971927013
산돌,419120,26,6860,2,250,3.78,2544033,14334,7774326,2544033,3.78,9999.99,32.72,32.72,19377680140,36.33,36.33,19377680140
휴스틸,005010,27,6590,2,100,1.54,19144995,48229440,56188075,19144995,1.54,39.70,34.07,34.07,128814488500,34.79,34.79,128814488500
PLUS 일본반도체소부장,464920,28,12085,5,-65,-0.53,1084691,6800,3200000,1084691,-0.53,9999.99,33.90,33.90,13001876425,33.62,33.62,13001876425
KB 인버스 2X 항셍테크 선물 ETN,Q580019,29,3575,5,-535,-13.02,322495,147151,1000000,322495,-13.02,219.16,32.25,32.25,1183710850,33.11,33.11,1183710850
TS인베스트먼트,246690,30,1218,2,30,2.53,12571278,1192623,41477862,12571278,2.53,1054.09,30.31,30.31,16581594596,32.82,32.82,16581594596
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 12110 2 3110 34.56 41501902 0 14796820 41501902 34.56 0.00 280.48 280.48 705872634375 393.93 393.93 705872634375
3 아이씨티케이 456010 2 12030 2 1500 14.25 22721668 4013740 13276856 22721668 14.25 566.10 171.14 171.14 271698201020 170.11 170.11 271698201020
4 PLUS 선진국MSCI(합성 H) 195970 3 12985 2 270 2.12 1813694 18449 1280000 1813694 2.12 9830.85 141.69 141.69 23538702352 141.62 141.62 23538702352
5 동양철관 008970 4 1027 2 130 14.49 202739354 25635052 157052160 202739354 14.49 790.87 129.09 129.09 210720750058 130.65 130.65 210720750058
6 M83 476080 5 19300 1 4450 29.97 9914421 161007 7785000 9914421 29.97 6157.76 127.35 127.35 181182392285 120.59 120.59 181182392285
7 화성밸브 039610 6 11450 2 500 4.57 11546355 9559261 10410400 11546355 4.57 120.79 110.91 110.91 134926614695 113.19 113.19 134926614695
8 캡스톤파트너스 452300 7 2895 2 170 6.24 12581005 138721 14096380 12581005 6.24 9069.29 89.25 89.25 38736930842 94.92 94.92 38736930842
9 스튜디오미르 408900 8 3845 2 495 14.78 29929593 3656977 32706134 29929593 14.78 818.42 91.51 91.51 117666999715 93.57 93.57 117666999715
10 RF시스템즈 474610 9 6150 5 -200 -3.15 9628662 6716393 12924863 9628662 -3.15 143.36 74.50 74.50 64337295315 80.94 80.94 64337295315
11 ACE 인도시장대표BIG5그룹액티브 487920 10 8175 5 -75 -0.91 3316175 2948 4300000 3316175 -0.91 9999.99 77.12 77.12 27008774476 76.83 76.83 27008774476
12 제이투케이바이오 420570 11 14090 2 1520 12.09 4098354 517208 5732807 4098354 12.09 792.40 71.49 71.49 60954259215 75.46 75.46 60954259215
13 TIGER 미국소비트렌드액티브 0015K0 12 8730 2 10 0.11 731349 504509 1000000 731349 0.11 144.96 73.13 73.13 6402076320 73.33 73.33 6402076320
14 DSC인베스트먼트 241520 13 5130 2 430 9.15 18090997 3719050 27496125 18090997 9.15 486.44 65.79 65.79 98365104300 69.74 69.74 98365104300
15 셀리버리 268600 14 16 5 -7 -30.43 17970828 19390324 37183234 17970828 -30.43 92.68 48.33 48.33 331143441 55.66 55.66 331143441
16 PLUS KOFR금리 453010 15 106925 2 5 0.00 399522 12576 761000 399522 0.00 3176.86 52.50 52.50 42720997865 52.50 52.50 42720997865
17 하이스틸 071090 16 3880 5 -110 -2.76 9585021 17788174 20191471 9585021 -2.76 53.88 47.47 47.47 38527517438 49.18 49.18 38527517438
18 ACE 포스코그룹포커스 469170 17 5200 2 135 2.67 4901106 1895614 10250000 4901106 2.67 258.55 47.82 47.82 25630588183 48.09 48.09 25630588183
19 ACE 일본반도체 469160 18 11255 2 55 0.49 1055332 761 2400000 1055332 0.49 9999.99 43.97 43.97 11827038392 43.78 43.78 11827038392
20 소니드 060230 19 538 5 -202 -27.30 23000614 657612 53860062 23000614 -27.30 3497.60 42.70 42.70 12606127930 43.50 43.50 12606127930
21 HANARO CAPEX설비투자iSelect 454320 20 15825 5 -690 -4.18 2120454 18172 4950000 2120454 -4.18 9999.99 42.84 42.84 33880998127 43.25 43.25 33880998127
22 퍼스텍 010820 21 4060 2 430 11.85 20448123 1544254 48771938 20448123 11.85 1324.14 41.93 41.93 84676235679 42.76 42.76 84676235679
23 한일단조 024740 22 2600 2 30 1.17 13776530 32909902 32897049 13776530 1.17 41.86 41.88 41.88 35963712698 42.05 42.05 35963712698
24 NHN벅스 104200 23 3310 2 235 7.64 5585639 193805 14827550 5585639 7.64 2882.09 37.67 37.67 19646347488 40.03 40.03 19646347488
25 유투바이오 221800 24 3265 2 165 5.32 4298581 1676991 11287196 4298581 5.32 256.33 38.08 38.08 14507539201 39.37 39.37 14507539201
26 드림인사이트 362990 25 2245 2 295 15.13 5820541 41685 16800574 5820541 15.13 9999.99 34.64 34.64 13971927013 37.04 37.04 13971927013
27 산돌 419120 26 6860 2 250 3.78 2544033 14334 7774326 2544033 3.78 9999.99 32.72 32.72 19377680140 36.33 36.33 19377680140
28 휴스틸 005010 27 6590 2 100 1.54 19144995 48229440 56188075 19144995 1.54 39.70 34.07 34.07 128814488500 34.79 34.79 128814488500
29 PLUS 일본반도체소부장 464920 28 12085 5 -65 -0.53 1084691 6800 3200000 1084691 -0.53 9999.99 33.90 33.90 13001876425 33.62 33.62 13001876425
30 KB 인버스 2X 항셍테크 선물 ETN Q580019 29 3575 5 -535 -13.02 322495 147151 1000000 322495 -13.02 219.16 32.25 32.25 1183710850 33.11 33.11 1183710850
31 TS인베스트먼트 246690 30 1218 2 30 2.53 12571278 1192623 41477862 12571278 2.53 1054.09 30.31 30.31 16581594596 32.82 32.82 16581594596

31
top30/20250306/top30-atvtr-20250306-155002.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
대진첨단소재,393970,1,12110,2,3110,34.56,41510774,0,14796820,41510774,34.56,0.00,280.54,280.54,705980074295,393.99,393.99,705980074295
아이씨티케이,456010,2,12030,2,1500,14.25,22723251,4013740,13276856,22723251,14.25,566.14,171.15,171.15,271717244510,170.12,170.12,271717244510
PLUS 선진국MSCI(합성 H),195970,3,12985,2,270,2.12,1813694,18449,1280000,1813694,2.12,9830.85,141.69,141.69,23538702352,141.62,141.62,23538702352
동양철관,008970,4,1027,2,130,14.49,202914691,25635052,157052160,202914691,14.49,791.55,129.20,129.20,210900821157,130.76,130.76,210900821157
M83,476080,5,19300,1,4450,29.97,9914480,161007,7785000,9914480,29.97,6157.79,127.35,127.35,181183530985,120.59,120.59,181183530985
화성밸브,039610,6,11450,2,500,4.57,11558968,9559261,10410400,11558968,4.57,120.92,111.03,111.03,135071033545,113.32,113.32,135071033545
캡스톤파트너스,452300,7,2895,2,170,6.24,12585276,138721,14096380,12585276,6.24,9072.37,89.28,89.28,38749295387,94.95,94.95,38749295387
스튜디오미르,408900,8,3845,2,495,14.78,29944374,3656977,32706134,29944374,14.78,818.83,91.56,91.56,117723832660,93.61,93.61,117723832660
RF시스템즈,474610,9,6150,5,-200,-3.15,9630858,6716393,12924863,9630858,-3.15,143.39,74.51,74.51,64350800715,80.96,80.96,64350800715
ACE 인도시장대표BIG5그룹액티브,487920,10,8175,5,-75,-0.91,3316175,2948,4300000,3316175,-0.91,9999.99,77.12,77.12,27008774476,76.83,76.83,27008774476
제이투케이바이오,420570,11,14090,2,1520,12.09,4101382,517208,5732807,4101382,12.09,792.98,71.54,71.54,60996923735,75.51,75.51,60996923735
TIGER 미국소비트렌드액티브,0015K0,12,8730,2,10,0.11,731352,504509,1000000,731352,0.11,144.96,73.14,73.14,6402102510,73.33,73.33,6402102510
DSC인베스트먼트,241520,13,5130,2,430,9.15,18091618,3719050,27496125,18091618,9.15,486.46,65.80,65.80,98368290030,69.74,69.74,98368290030
셀리버리,268600,14,16,5,-7,-30.43,17971726,19390324,37183234,17971726,-30.43,92.68,48.33,48.33,331157809,55.66,55.66,331157809
PLUS KOFR금리,453010,15,106925,2,5,0.00,399522,12576,761000,399522,0.00,3176.86,52.50,52.50,42720997865,52.50,52.50,42720997865
하이스틸,071090,16,3880,5,-110,-2.76,9598970,17788174,20191471,9598970,-2.76,53.96,47.54,47.54,38581639558,49.25,49.25,38581639558
ACE 포스코그룹포커스,469170,17,5200,2,135,2.67,4901111,1895614,10250000,4901111,2.67,258.55,47.82,47.82,25630614183,48.09,48.09,25630614183
ACE 일본반도체,469160,18,11255,2,55,0.49,1055332,761,2400000,1055332,0.49,9999.99,43.97,43.97,11827038392,43.78,43.78,11827038392
소니드,060230,19,538,5,-202,-27.30,23011726,657612,53860062,23011726,-27.30,3499.29,42.73,42.73,12612106186,43.52,43.52,12612106186
HANARO CAPEX설비투자iSelect,454320,20,15825,5,-690,-4.18,2120454,18172,4950000,2120454,-4.18,9999.99,42.84,42.84,33880998127,43.25,43.25,33880998127
퍼스텍,010820,21,4060,2,430,11.85,20466920,1544254,48771938,20466920,11.85,1325.36,41.96,41.96,84752551499,42.80,42.80,84752551499
한일단조,024740,22,2600,2,30,1.17,13779190,32909902,32897049,13779190,1.17,41.87,41.89,41.89,35970628698,42.06,42.06,35970628698
NHN벅스,104200,23,3310,2,235,7.64,5589581,193805,14827550,5589581,7.64,2884.13,37.70,37.70,19659395508,40.06,40.06,19659395508
유투바이오,221800,24,3265,2,165,5.32,4299011,1676991,11287196,4299011,5.32,256.35,38.09,38.09,14508943151,39.37,39.37,14508943151
드림인사이트,362990,25,2245,2,295,15.13,5831171,41685,16800574,5831171,15.13,9999.99,34.71,34.71,13995791363,37.11,37.11,13995791363
산돌,419120,26,6860,2,250,3.78,2544051,14334,7774326,2544051,3.78,9999.99,32.72,32.72,19377803620,36.33,36.33,19377803620
휴스틸,005010,27,6590,2,100,1.54,19164527,48229440,56188075,19164527,1.54,39.74,34.11,34.11,128943204380,34.82,34.82,128943204380
PLUS 일본반도체소부장,464920,28,12085,5,-65,-0.53,1084691,6800,3200000,1084691,-0.53,9999.99,33.90,33.90,13001876425,33.62,33.62,13001876425
KB 인버스 2X 항셍테크 선물 ETN,Q580019,29,3575,5,-535,-13.02,322495,147151,1000000,322495,-13.02,219.16,32.25,32.25,1183710850,33.11,33.11,1183710850
TS인베스트먼트,246690,30,1218,2,30,2.53,12575805,1192623,41477862,12575805,2.53,1054.47,30.32,30.32,16587108482,32.83,32.83,16587108482
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 12110 2 3110 34.56 41510774 0 14796820 41510774 34.56 0.00 280.54 280.54 705980074295 393.99 393.99 705980074295
3 아이씨티케이 456010 2 12030 2 1500 14.25 22723251 4013740 13276856 22723251 14.25 566.14 171.15 171.15 271717244510 170.12 170.12 271717244510
4 PLUS 선진국MSCI(합성 H) 195970 3 12985 2 270 2.12 1813694 18449 1280000 1813694 2.12 9830.85 141.69 141.69 23538702352 141.62 141.62 23538702352
5 동양철관 008970 4 1027 2 130 14.49 202914691 25635052 157052160 202914691 14.49 791.55 129.20 129.20 210900821157 130.76 130.76 210900821157
6 M83 476080 5 19300 1 4450 29.97 9914480 161007 7785000 9914480 29.97 6157.79 127.35 127.35 181183530985 120.59 120.59 181183530985
7 화성밸브 039610 6 11450 2 500 4.57 11558968 9559261 10410400 11558968 4.57 120.92 111.03 111.03 135071033545 113.32 113.32 135071033545
8 캡스톤파트너스 452300 7 2895 2 170 6.24 12585276 138721 14096380 12585276 6.24 9072.37 89.28 89.28 38749295387 94.95 94.95 38749295387
9 스튜디오미르 408900 8 3845 2 495 14.78 29944374 3656977 32706134 29944374 14.78 818.83 91.56 91.56 117723832660 93.61 93.61 117723832660
10 RF시스템즈 474610 9 6150 5 -200 -3.15 9630858 6716393 12924863 9630858 -3.15 143.39 74.51 74.51 64350800715 80.96 80.96 64350800715
11 ACE 인도시장대표BIG5그룹액티브 487920 10 8175 5 -75 -0.91 3316175 2948 4300000 3316175 -0.91 9999.99 77.12 77.12 27008774476 76.83 76.83 27008774476
12 제이투케이바이오 420570 11 14090 2 1520 12.09 4101382 517208 5732807 4101382 12.09 792.98 71.54 71.54 60996923735 75.51 75.51 60996923735
13 TIGER 미국소비트렌드액티브 0015K0 12 8730 2 10 0.11 731352 504509 1000000 731352 0.11 144.96 73.14 73.14 6402102510 73.33 73.33 6402102510
14 DSC인베스트먼트 241520 13 5130 2 430 9.15 18091618 3719050 27496125 18091618 9.15 486.46 65.80 65.80 98368290030 69.74 69.74 98368290030
15 셀리버리 268600 14 16 5 -7 -30.43 17971726 19390324 37183234 17971726 -30.43 92.68 48.33 48.33 331157809 55.66 55.66 331157809
16 PLUS KOFR금리 453010 15 106925 2 5 0.00 399522 12576 761000 399522 0.00 3176.86 52.50 52.50 42720997865 52.50 52.50 42720997865
17 하이스틸 071090 16 3880 5 -110 -2.76 9598970 17788174 20191471 9598970 -2.76 53.96 47.54 47.54 38581639558 49.25 49.25 38581639558
18 ACE 포스코그룹포커스 469170 17 5200 2 135 2.67 4901111 1895614 10250000 4901111 2.67 258.55 47.82 47.82 25630614183 48.09 48.09 25630614183
19 ACE 일본반도체 469160 18 11255 2 55 0.49 1055332 761 2400000 1055332 0.49 9999.99 43.97 43.97 11827038392 43.78 43.78 11827038392
20 소니드 060230 19 538 5 -202 -27.30 23011726 657612 53860062 23011726 -27.30 3499.29 42.73 42.73 12612106186 43.52 43.52 12612106186
21 HANARO CAPEX설비투자iSelect 454320 20 15825 5 -690 -4.18 2120454 18172 4950000 2120454 -4.18 9999.99 42.84 42.84 33880998127 43.25 43.25 33880998127
22 퍼스텍 010820 21 4060 2 430 11.85 20466920 1544254 48771938 20466920 11.85 1325.36 41.96 41.96 84752551499 42.80 42.80 84752551499
23 한일단조 024740 22 2600 2 30 1.17 13779190 32909902 32897049 13779190 1.17 41.87 41.89 41.89 35970628698 42.06 42.06 35970628698
24 NHN벅스 104200 23 3310 2 235 7.64 5589581 193805 14827550 5589581 7.64 2884.13 37.70 37.70 19659395508 40.06 40.06 19659395508
25 유투바이오 221800 24 3265 2 165 5.32 4299011 1676991 11287196 4299011 5.32 256.35 38.09 38.09 14508943151 39.37 39.37 14508943151
26 드림인사이트 362990 25 2245 2 295 15.13 5831171 41685 16800574 5831171 15.13 9999.99 34.71 34.71 13995791363 37.11 37.11 13995791363
27 산돌 419120 26 6860 2 250 3.78 2544051 14334 7774326 2544051 3.78 9999.99 32.72 32.72 19377803620 36.33 36.33 19377803620
28 휴스틸 005010 27 6590 2 100 1.54 19164527 48229440 56188075 19164527 1.54 39.74 34.11 34.11 128943204380 34.82 34.82 128943204380
29 PLUS 일본반도체소부장 464920 28 12085 5 -65 -0.53 1084691 6800 3200000 1084691 -0.53 9999.99 33.90 33.90 13001876425 33.62 33.62 13001876425
30 KB 인버스 2X 항셍테크 선물 ETN Q580019 29 3575 5 -535 -13.02 322495 147151 1000000 322495 -13.02 219.16 32.25 32.25 1183710850 33.11 33.11 1183710850
31 TS인베스트먼트 246690 30 1218 2 30 2.53 12575805 1192623 41477862 12575805 2.53 1054.47 30.32 30.32 16587108482 32.83 32.83 16587108482

31
top30/20250306/top30-atvtr-20250306-160002.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
대진첨단소재,393970,1,12110,2,3110,34.56,41544020,0,14796820,41544020,34.56,0.00,280.76,280.76,706382683355,394.21,394.21,706382683355
아이씨티케이,456010,2,12030,2,1500,14.25,22723655,4013740,13276856,22723655,14.25,566.15,171.15,171.15,271722104630,170.12,170.12,271722104630
PLUS 선진국MSCI(합성 H),195970,3,12985,2,270,2.12,1813694,18449,1280000,1813694,2.12,9830.85,141.69,141.69,23538702352,141.62,141.62,23538702352
동양철관,008970,4,1027,2,130,14.49,202927849,25635052,157052160,202927849,14.49,791.60,129.21,129.21,210914334423,130.77,130.77,210914334423
M83,476080,5,19300,1,4450,29.97,9914488,161007,7785000,9914488,29.97,6157.80,127.35,127.35,181183685385,120.59,120.59,181183685385
화성밸브,039610,6,11450,2,500,4.57,11559737,9559261,10410400,11559737,4.57,120.93,111.04,111.04,135079838595,113.32,113.32,135079838595
캡스톤파트너스,452300,7,2895,2,170,6.24,12602244,138721,14096380,12602244,6.24,9084.60,89.40,89.40,38798417747,95.07,95.07,38798417747
스튜디오미르,408900,8,3845,2,495,14.78,29946495,3656977,32706134,29946495,14.78,818.89,91.56,91.56,117731987905,93.62,93.62,117731987905
RF시스템즈,474610,9,6150,5,-200,-3.15,9631069,6716393,12924863,9631069,-3.15,143.40,74.52,74.52,64352098365,80.96,80.96,64352098365
ACE 인도시장대표BIG5그룹액티브,487920,10,8175,5,-75,-0.91,3316175,2948,4300000,3316175,-0.91,9999.99,77.12,77.12,27008774476,76.83,76.83,27008774476
제이투케이바이오,420570,11,14090,2,1520,12.09,4101536,517208,5732807,4101536,12.09,793.01,71.54,71.54,60999093595,75.52,75.52,60999093595
TIGER 미국소비트렌드액티브,0015K0,12,8730,2,10,0.11,731352,504509,1000000,731352,0.11,144.96,73.14,73.14,6402102510,73.33,73.33,6402102510
DSC인베스트먼트,241520,13,5130,2,430,9.15,18100767,3719050,27496125,18100767,9.15,486.70,65.83,65.83,98415224400,69.77,69.77,98415224400
셀리버리,268600,14,16,5,-7,-30.43,18021917,19390324,37183234,18021917,-30.43,92.94,48.47,48.47,331960865,55.80,55.80,331960865
PLUS KOFR금리,453010,15,106925,2,5,0.00,399522,12576,761000,399522,0.00,3176.86,52.50,52.50,42720997865,52.50,52.50,42720997865
하이스틸,071090,16,3880,5,-110,-2.76,9601647,17788174,20191471,9601647,-2.76,53.98,47.55,47.55,38592026318,49.26,49.26,38592026318
ACE 포스코그룹포커스,469170,17,5200,2,135,2.67,4901111,1895614,10250000,4901111,2.67,258.55,47.82,47.82,25630614183,48.09,48.09,25630614183
ACE 일본반도체,469160,18,11255,2,55,0.49,1055332,761,2400000,1055332,0.49,9999.99,43.97,43.97,11827038392,43.78,43.78,11827038392
소니드,060230,19,538,5,-202,-27.30,23018742,657612,53860062,23018742,-27.30,3500.35,42.74,42.74,12615880794,43.54,43.54,12615880794
HANARO CAPEX설비투자iSelect,454320,20,15825,5,-690,-4.18,2120454,18172,4950000,2120454,-4.18,9999.99,42.84,42.84,33880998127,43.25,43.25,33880998127
퍼스텍,010820,21,4060,2,430,11.85,20469286,1544254,48771938,20469286,11.85,1325.51,41.97,41.97,84762157459,42.81,42.81,84762157459
한일단조,024740,22,2600,2,30,1.17,13780224,32909902,32897049,13780224,1.17,41.87,41.89,41.89,35973317098,42.06,42.06,35973317098
NHN벅스,104200,23,3310,2,235,7.64,5592631,193805,14827550,5592631,7.64,2885.70,37.72,37.72,19669491008,40.08,40.08,19669491008
유투바이오,221800,24,3265,2,165,5.32,4300740,1676991,11287196,4300740,5.32,256.46,38.10,38.10,14514588336,39.39,39.39,14514588336
드림인사이트,362990,25,2245,2,295,15.13,5832343,41685,16800574,5832343,15.13,9999.99,34.72,34.72,13998422503,37.11,37.11,13998422503
산돌,419120,26,6860,2,250,3.78,2544051,14334,7774326,2544051,3.78,9999.99,32.72,32.72,19377803620,36.33,36.33,19377803620
휴스틸,005010,27,6590,2,100,1.54,19165605,48229440,56188075,19165605,1.54,39.74,34.11,34.11,128950308400,34.83,34.83,128950308400
PLUS 일본반도체소부장,464920,28,12085,5,-65,-0.53,1084691,6800,3200000,1084691,-0.53,9999.99,33.90,33.90,13001876425,33.62,33.62,13001876425
KB 인버스 2X 항셍테크 선물 ETN,Q580019,29,3575,5,-535,-13.02,322932,147151,1000000,322932,-13.02,219.46,32.29,32.29,1185273125,33.15,33.15,1185273125
TS인베스트먼트,246690,30,1218,2,30,2.53,12575929,1192623,41477862,12575929,2.53,1054.48,30.32,30.32,16587259514,32.83,32.83,16587259514
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 12110 2 3110 34.56 41544020 0 14796820 41544020 34.56 0.00 280.76 280.76 706382683355 394.21 394.21 706382683355
3 아이씨티케이 456010 2 12030 2 1500 14.25 22723655 4013740 13276856 22723655 14.25 566.15 171.15 171.15 271722104630 170.12 170.12 271722104630
4 PLUS 선진국MSCI(합성 H) 195970 3 12985 2 270 2.12 1813694 18449 1280000 1813694 2.12 9830.85 141.69 141.69 23538702352 141.62 141.62 23538702352
5 동양철관 008970 4 1027 2 130 14.49 202927849 25635052 157052160 202927849 14.49 791.60 129.21 129.21 210914334423 130.77 130.77 210914334423
6 M83 476080 5 19300 1 4450 29.97 9914488 161007 7785000 9914488 29.97 6157.80 127.35 127.35 181183685385 120.59 120.59 181183685385
7 화성밸브 039610 6 11450 2 500 4.57 11559737 9559261 10410400 11559737 4.57 120.93 111.04 111.04 135079838595 113.32 113.32 135079838595
8 캡스톤파트너스 452300 7 2895 2 170 6.24 12602244 138721 14096380 12602244 6.24 9084.60 89.40 89.40 38798417747 95.07 95.07 38798417747
9 스튜디오미르 408900 8 3845 2 495 14.78 29946495 3656977 32706134 29946495 14.78 818.89 91.56 91.56 117731987905 93.62 93.62 117731987905
10 RF시스템즈 474610 9 6150 5 -200 -3.15 9631069 6716393 12924863 9631069 -3.15 143.40 74.52 74.52 64352098365 80.96 80.96 64352098365
11 ACE 인도시장대표BIG5그룹액티브 487920 10 8175 5 -75 -0.91 3316175 2948 4300000 3316175 -0.91 9999.99 77.12 77.12 27008774476 76.83 76.83 27008774476
12 제이투케이바이오 420570 11 14090 2 1520 12.09 4101536 517208 5732807 4101536 12.09 793.01 71.54 71.54 60999093595 75.52 75.52 60999093595
13 TIGER 미국소비트렌드액티브 0015K0 12 8730 2 10 0.11 731352 504509 1000000 731352 0.11 144.96 73.14 73.14 6402102510 73.33 73.33 6402102510
14 DSC인베스트먼트 241520 13 5130 2 430 9.15 18100767 3719050 27496125 18100767 9.15 486.70 65.83 65.83 98415224400 69.77 69.77 98415224400
15 셀리버리 268600 14 16 5 -7 -30.43 18021917 19390324 37183234 18021917 -30.43 92.94 48.47 48.47 331960865 55.80 55.80 331960865
16 PLUS KOFR금리 453010 15 106925 2 5 0.00 399522 12576 761000 399522 0.00 3176.86 52.50 52.50 42720997865 52.50 52.50 42720997865
17 하이스틸 071090 16 3880 5 -110 -2.76 9601647 17788174 20191471 9601647 -2.76 53.98 47.55 47.55 38592026318 49.26 49.26 38592026318
18 ACE 포스코그룹포커스 469170 17 5200 2 135 2.67 4901111 1895614 10250000 4901111 2.67 258.55 47.82 47.82 25630614183 48.09 48.09 25630614183
19 ACE 일본반도체 469160 18 11255 2 55 0.49 1055332 761 2400000 1055332 0.49 9999.99 43.97 43.97 11827038392 43.78 43.78 11827038392
20 소니드 060230 19 538 5 -202 -27.30 23018742 657612 53860062 23018742 -27.30 3500.35 42.74 42.74 12615880794 43.54 43.54 12615880794
21 HANARO CAPEX설비투자iSelect 454320 20 15825 5 -690 -4.18 2120454 18172 4950000 2120454 -4.18 9999.99 42.84 42.84 33880998127 43.25 43.25 33880998127
22 퍼스텍 010820 21 4060 2 430 11.85 20469286 1544254 48771938 20469286 11.85 1325.51 41.97 41.97 84762157459 42.81 42.81 84762157459
23 한일단조 024740 22 2600 2 30 1.17 13780224 32909902 32897049 13780224 1.17 41.87 41.89 41.89 35973317098 42.06 42.06 35973317098
24 NHN벅스 104200 23 3310 2 235 7.64 5592631 193805 14827550 5592631 7.64 2885.70 37.72 37.72 19669491008 40.08 40.08 19669491008
25 유투바이오 221800 24 3265 2 165 5.32 4300740 1676991 11287196 4300740 5.32 256.46 38.10 38.10 14514588336 39.39 39.39 14514588336
26 드림인사이트 362990 25 2245 2 295 15.13 5832343 41685 16800574 5832343 15.13 9999.99 34.72 34.72 13998422503 37.11 37.11 13998422503
27 산돌 419120 26 6860 2 250 3.78 2544051 14334 7774326 2544051 3.78 9999.99 32.72 32.72 19377803620 36.33 36.33 19377803620
28 휴스틸 005010 27 6590 2 100 1.54 19165605 48229440 56188075 19165605 1.54 39.74 34.11 34.11 128950308400 34.83 34.83 128950308400
29 PLUS 일본반도체소부장 464920 28 12085 5 -65 -0.53 1084691 6800 3200000 1084691 -0.53 9999.99 33.90 33.90 13001876425 33.62 33.62 13001876425
30 KB 인버스 2X 항셍테크 선물 ETN Q580019 29 3575 5 -535 -13.02 322932 147151 1000000 322932 -13.02 219.46 32.29 32.29 1185273125 33.15 33.15 1185273125
31 TS인베스트먼트 246690 30 1218 2 30 2.53 12575929 1192623 41477862 12575929 2.53 1054.48 30.32 30.32 16587259514 32.83 32.83 16587259514

31
top30/20250306/top30-atvtr-20250306-161002.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
대진첨단소재,393970,1,12110,2,3110,34.56,41544020,0,14796820,41544020,34.56,0.00,280.76,280.76,706382683355,394.21,394.21,706382683355
아이씨티케이,456010,2,12030,2,1500,14.25,22723655,4013740,13276856,22723655,14.25,566.15,171.15,171.15,271722104630,170.12,170.12,271722104630
PLUS 선진국MSCI(합성 H),195970,3,12985,2,270,2.12,1813694,18449,1280000,1813694,2.12,9830.85,141.69,141.69,23538702352,141.62,141.62,23538702352
동양철관,008970,4,1027,2,130,14.49,202927849,25635052,157052160,202927849,14.49,791.60,129.21,129.21,210914334423,130.77,130.77,210914334423
M83,476080,5,19300,1,4450,29.97,9914488,161007,7785000,9914488,29.97,6157.80,127.35,127.35,181183685385,120.59,120.59,181183685385
화성밸브,039610,6,11450,2,500,4.57,11559737,9559261,10410400,11559737,4.57,120.93,111.04,111.04,135079838595,113.32,113.32,135079838595
캡스톤파트너스,452300,7,2895,2,170,6.24,12602244,138721,14096380,12602244,6.24,9084.60,89.40,89.40,38798417747,95.07,95.07,38798417747
스튜디오미르,408900,8,3845,2,495,14.78,29946495,3656977,32706134,29946495,14.78,818.89,91.56,91.56,117731987905,93.62,93.62,117731987905
RF시스템즈,474610,9,6150,5,-200,-3.15,9631069,6716393,12924863,9631069,-3.15,143.40,74.52,74.52,64352098365,80.96,80.96,64352098365
ACE 인도시장대표BIG5그룹액티브,487920,10,8175,5,-75,-0.91,3316175,2948,4300000,3316175,-0.91,9999.99,77.12,77.12,27008774476,76.83,76.83,27008774476
제이투케이바이오,420570,11,14090,2,1520,12.09,4101536,517208,5732807,4101536,12.09,793.01,71.54,71.54,60999093595,75.52,75.52,60999093595
TIGER 미국소비트렌드액티브,0015K0,12,8730,2,10,0.11,731352,504509,1000000,731352,0.11,144.96,73.14,73.14,6402102510,73.33,73.33,6402102510
DSC인베스트먼트,241520,13,5130,2,430,9.15,18100767,3719050,27496125,18100767,9.15,486.70,65.83,65.83,98415224400,69.77,69.77,98415224400
셀리버리,268600,14,16,5,-7,-30.43,18021917,19390324,37183234,18021917,-30.43,92.94,48.47,48.47,331960865,55.80,55.80,331960865
PLUS KOFR금리,453010,15,106925,2,5,0.00,399522,12576,761000,399522,0.00,3176.86,52.50,52.50,42720997865,52.50,52.50,42720997865
하이스틸,071090,16,3880,5,-110,-2.76,9601647,17788174,20191471,9601647,-2.76,53.98,47.55,47.55,38592026318,49.26,49.26,38592026318
ACE 포스코그룹포커스,469170,17,5200,2,135,2.67,4901111,1895614,10250000,4901111,2.67,258.55,47.82,47.82,25630614183,48.09,48.09,25630614183
ACE 일본반도체,469160,18,11255,2,55,0.49,1055332,761,2400000,1055332,0.49,9999.99,43.97,43.97,11827038392,43.78,43.78,11827038392
소니드,060230,19,538,5,-202,-27.30,23018742,657612,53860062,23018742,-27.30,3500.35,42.74,42.74,12615880794,43.54,43.54,12615880794
HANARO CAPEX설비투자iSelect,454320,20,15825,5,-690,-4.18,2120454,18172,4950000,2120454,-4.18,9999.99,42.84,42.84,33880998127,43.25,43.25,33880998127
퍼스텍,010820,21,4060,2,430,11.85,20469286,1544254,48771938,20469286,11.85,1325.51,41.97,41.97,84762157459,42.81,42.81,84762157459
한일단조,024740,22,2600,2,30,1.17,13780224,32909902,32897049,13780224,1.17,41.87,41.89,41.89,35973317098,42.06,42.06,35973317098
NHN벅스,104200,23,3310,2,235,7.64,5592631,193805,14827550,5592631,7.64,2885.70,37.72,37.72,19669491008,40.08,40.08,19669491008
유투바이오,221800,24,3265,2,165,5.32,4300740,1676991,11287196,4300740,5.32,256.46,38.10,38.10,14514588336,39.39,39.39,14514588336
드림인사이트,362990,25,2245,2,295,15.13,5832343,41685,16800574,5832343,15.13,9999.99,34.72,34.72,13998422503,37.11,37.11,13998422503
산돌,419120,26,6860,2,250,3.78,2544051,14334,7774326,2544051,3.78,9999.99,32.72,32.72,19377803620,36.33,36.33,19377803620
휴스틸,005010,27,6590,2,100,1.54,19185106,48229440,56188075,19185106,1.54,39.78,34.14,34.14,129079795040,34.86,34.86,129079795040
PLUS 일본반도체소부장,464920,28,12085,5,-65,-0.53,1084691,6800,3200000,1084691,-0.53,9999.99,33.90,33.90,13001876425,33.62,33.62,13001876425
KB 인버스 2X 항셍테크 선물 ETN,Q580019,29,3575,5,-535,-13.02,322932,147151,1000000,322932,-13.02,219.46,32.29,32.29,1185273125,33.15,33.15,1185273125
TS인베스트먼트,246690,30,1218,2,30,2.53,12575929,1192623,41477862,12575929,2.53,1054.48,30.32,30.32,16587259514,32.83,32.83,16587259514
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 12110 2 3110 34.56 41544020 0 14796820 41544020 34.56 0.00 280.76 280.76 706382683355 394.21 394.21 706382683355
3 아이씨티케이 456010 2 12030 2 1500 14.25 22723655 4013740 13276856 22723655 14.25 566.15 171.15 171.15 271722104630 170.12 170.12 271722104630
4 PLUS 선진국MSCI(합성 H) 195970 3 12985 2 270 2.12 1813694 18449 1280000 1813694 2.12 9830.85 141.69 141.69 23538702352 141.62 141.62 23538702352
5 동양철관 008970 4 1027 2 130 14.49 202927849 25635052 157052160 202927849 14.49 791.60 129.21 129.21 210914334423 130.77 130.77 210914334423
6 M83 476080 5 19300 1 4450 29.97 9914488 161007 7785000 9914488 29.97 6157.80 127.35 127.35 181183685385 120.59 120.59 181183685385
7 화성밸브 039610 6 11450 2 500 4.57 11559737 9559261 10410400 11559737 4.57 120.93 111.04 111.04 135079838595 113.32 113.32 135079838595
8 캡스톤파트너스 452300 7 2895 2 170 6.24 12602244 138721 14096380 12602244 6.24 9084.60 89.40 89.40 38798417747 95.07 95.07 38798417747
9 스튜디오미르 408900 8 3845 2 495 14.78 29946495 3656977 32706134 29946495 14.78 818.89 91.56 91.56 117731987905 93.62 93.62 117731987905
10 RF시스템즈 474610 9 6150 5 -200 -3.15 9631069 6716393 12924863 9631069 -3.15 143.40 74.52 74.52 64352098365 80.96 80.96 64352098365
11 ACE 인도시장대표BIG5그룹액티브 487920 10 8175 5 -75 -0.91 3316175 2948 4300000 3316175 -0.91 9999.99 77.12 77.12 27008774476 76.83 76.83 27008774476
12 제이투케이바이오 420570 11 14090 2 1520 12.09 4101536 517208 5732807 4101536 12.09 793.01 71.54 71.54 60999093595 75.52 75.52 60999093595
13 TIGER 미국소비트렌드액티브 0015K0 12 8730 2 10 0.11 731352 504509 1000000 731352 0.11 144.96 73.14 73.14 6402102510 73.33 73.33 6402102510
14 DSC인베스트먼트 241520 13 5130 2 430 9.15 18100767 3719050 27496125 18100767 9.15 486.70 65.83 65.83 98415224400 69.77 69.77 98415224400
15 셀리버리 268600 14 16 5 -7 -30.43 18021917 19390324 37183234 18021917 -30.43 92.94 48.47 48.47 331960865 55.80 55.80 331960865
16 PLUS KOFR금리 453010 15 106925 2 5 0.00 399522 12576 761000 399522 0.00 3176.86 52.50 52.50 42720997865 52.50 52.50 42720997865
17 하이스틸 071090 16 3880 5 -110 -2.76 9601647 17788174 20191471 9601647 -2.76 53.98 47.55 47.55 38592026318 49.26 49.26 38592026318
18 ACE 포스코그룹포커스 469170 17 5200 2 135 2.67 4901111 1895614 10250000 4901111 2.67 258.55 47.82 47.82 25630614183 48.09 48.09 25630614183
19 ACE 일본반도체 469160 18 11255 2 55 0.49 1055332 761 2400000 1055332 0.49 9999.99 43.97 43.97 11827038392 43.78 43.78 11827038392
20 소니드 060230 19 538 5 -202 -27.30 23018742 657612 53860062 23018742 -27.30 3500.35 42.74 42.74 12615880794 43.54 43.54 12615880794
21 HANARO CAPEX설비투자iSelect 454320 20 15825 5 -690 -4.18 2120454 18172 4950000 2120454 -4.18 9999.99 42.84 42.84 33880998127 43.25 43.25 33880998127
22 퍼스텍 010820 21 4060 2 430 11.85 20469286 1544254 48771938 20469286 11.85 1325.51 41.97 41.97 84762157459 42.81 42.81 84762157459
23 한일단조 024740 22 2600 2 30 1.17 13780224 32909902 32897049 13780224 1.17 41.87 41.89 41.89 35973317098 42.06 42.06 35973317098
24 NHN벅스 104200 23 3310 2 235 7.64 5592631 193805 14827550 5592631 7.64 2885.70 37.72 37.72 19669491008 40.08 40.08 19669491008
25 유투바이오 221800 24 3265 2 165 5.32 4300740 1676991 11287196 4300740 5.32 256.46 38.10 38.10 14514588336 39.39 39.39 14514588336
26 드림인사이트 362990 25 2245 2 295 15.13 5832343 41685 16800574 5832343 15.13 9999.99 34.72 34.72 13998422503 37.11 37.11 13998422503
27 산돌 419120 26 6860 2 250 3.78 2544051 14334 7774326 2544051 3.78 9999.99 32.72 32.72 19377803620 36.33 36.33 19377803620
28 휴스틸 005010 27 6590 2 100 1.54 19185106 48229440 56188075 19185106 1.54 39.78 34.14 34.14 129079795040 34.86 34.86 129079795040
29 PLUS 일본반도체소부장 464920 28 12085 5 -65 -0.53 1084691 6800 3200000 1084691 -0.53 9999.99 33.90 33.90 13001876425 33.62 33.62 13001876425
30 KB 인버스 2X 항셍테크 선물 ETN Q580019 29 3575 5 -535 -13.02 322932 147151 1000000 322932 -13.02 219.46 32.29 32.29 1185273125 33.15 33.15 1185273125
31 TS인베스트먼트 246690 30 1218 2 30 2.53 12575929 1192623 41477862 12575929 2.53 1054.48 30.32 30.32 16587259514 32.83 32.83 16587259514

31
top30/20250306/top30-atvtr-20250306-162002.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
대진첨단소재,393970,1,12110,2,3110,34.56,41574856,0,14796820,41574856,34.56,0.00,280.97,280.97,706753640435,394.42,394.42,706753640435
아이씨티케이,456010,2,12030,2,1500,14.25,22734073,4013740,13276856,22734073,14.25,566.41,171.23,171.23,271847433170,170.20,170.20,271847433170
PLUS 선진국MSCI(합성 H),195970,3,12985,2,270,2.12,1813694,18449,1280000,1813694,2.12,9830.85,141.69,141.69,23538702352,141.62,141.62,23538702352
동양철관,008970,4,1027,2,130,14.49,203244008,25635052,157052160,203244008,14.49,792.84,129.41,129.41,211236841160,130.97,130.97,211236841160
M83,476080,5,19300,1,4450,29.97,9914916,161007,7785000,9914916,29.97,6158.06,127.36,127.36,181191945785,120.59,120.59,181191945785
화성밸브,039610,6,11450,2,500,4.57,11618926,9559261,10410400,11618926,4.57,121.55,111.61,111.61,135774125565,113.91,113.91,135774125565
캡스톤파트너스,452300,7,2895,2,170,6.24,12635949,138721,14096380,12635949,6.24,9108.89,89.64,89.64,38898353072,95.32,95.32,38898353072
스튜디오미르,408900,8,3845,2,495,14.78,29973790,3656977,32706134,29973790,14.78,819.63,91.65,91.65,117835026530,93.70,93.70,117835026530
RF시스템즈,474610,9,6150,5,-200,-3.15,9634753,6716393,12924863,9634753,-3.15,143.45,74.54,74.54,64374754965,80.99,80.99,64374754965
ACE 인도시장대표BIG5그룹액티브,487920,10,8175,5,-75,-0.91,3316175,2948,4300000,3316175,-0.91,9999.99,77.12,77.12,27008774476,76.83,76.83,27008774476
제이투케이바이오,420570,11,14090,2,1520,12.09,4103399,517208,5732807,4103399,12.09,793.38,71.58,71.58,61025101075,75.55,75.55,61025101075
TIGER 미국소비트렌드액티브,0015K0,12,8730,2,10,0.11,731352,504509,1000000,731352,0.11,144.96,73.14,73.14,6402102510,73.33,73.33,6402102510
DSC인베스트먼트,241520,13,5130,2,430,9.15,18103905,3719050,27496125,18103905,9.15,486.79,65.84,65.84,98431196820,69.78,69.78,98431196820
셀리버리,268600,14,16,5,-7,-30.43,18021917,19390324,37183234,18021917,-30.43,92.94,48.47,48.47,331960865,55.80,55.80,331960865
PLUS KOFR금리,453010,15,106925,2,5,0.00,399522,12576,761000,399522,0.00,3176.86,52.50,52.50,42720997865,52.50,52.50,42720997865
하이스틸,071090,16,3880,5,-110,-2.76,9603961,17788174,20191471,9603961,-2.76,53.99,47.56,47.56,38600993068,49.27,49.27,38600993068
ACE 포스코그룹포커스,469170,17,5200,2,135,2.67,4901111,1895614,10250000,4901111,2.67,258.55,47.82,47.82,25630614183,48.09,48.09,25630614183
ACE 일본반도체,469160,18,11255,2,55,0.49,1055332,761,2400000,1055332,0.49,9999.99,43.97,43.97,11827038392,43.78,43.78,11827038392
소니드,060230,19,538,5,-202,-27.30,23041775,657612,53860062,23041775,-27.30,3503.86,42.78,42.78,12628272548,43.58,43.58,12628272548
HANARO CAPEX설비투자iSelect,454320,20,15825,5,-690,-4.18,2120517,18172,4950000,2120517,-4.18,9999.99,42.84,42.84,33881995102,43.25,43.25,33881995102
퍼스텍,010820,21,4060,2,430,11.85,20480131,1544254,48771938,20480131,11.85,1326.22,41.99,41.99,84806188159,42.83,42.83,84806188159
한일단조,024740,22,2600,2,30,1.17,13832772,32909902,32897049,13832772,1.17,42.03,42.05,42.05,36105212578,42.21,42.21,36105212578
NHN벅스,104200,23,3310,2,235,7.64,5593728,193805,14827550,5593728,7.64,2886.27,37.73,37.73,19673100138,40.08,40.08,19673100138
유투바이오,221800,24,3265,2,165,5.32,4300808,1676991,11287196,4300808,5.32,256.46,38.10,38.10,14514810356,39.39,39.39,14514810356
드림인사이트,362990,25,2245,2,295,15.13,5857791,41685,16800574,5857791,15.13,9999.99,34.87,34.87,14056825663,37.27,37.27,14056825663
산돌,419120,26,6860,2,250,3.78,2544316,14334,7774326,2544316,3.78,9999.99,32.73,32.73,19379613570,36.34,36.34,19379613570
휴스틸,005010,27,6590,2,100,1.54,19185106,48229440,56188075,19185106,1.54,39.78,34.14,34.14,129079795040,34.86,34.86,129079795040
PLUS 일본반도체소부장,464920,28,12085,5,-65,-0.53,1084691,6800,3200000,1084691,-0.53,9999.99,33.90,33.90,13001876425,33.62,33.62,13001876425
KB 인버스 2X 항셍테크 선물 ETN,Q580019,29,3575,5,-535,-13.02,322932,147151,1000000,322932,-13.02,219.46,32.29,32.29,1185273125,33.15,33.15,1185273125
TS인베스트먼트,246690,30,1218,2,30,2.53,12576270,1192623,41477862,12576270,2.53,1054.51,30.32,30.32,16587676898,32.83,32.83,16587676898
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 12110 2 3110 34.56 41574856 0 14796820 41574856 34.56 0.00 280.97 280.97 706753640435 394.42 394.42 706753640435
3 아이씨티케이 456010 2 12030 2 1500 14.25 22734073 4013740 13276856 22734073 14.25 566.41 171.23 171.23 271847433170 170.20 170.20 271847433170
4 PLUS 선진국MSCI(합성 H) 195970 3 12985 2 270 2.12 1813694 18449 1280000 1813694 2.12 9830.85 141.69 141.69 23538702352 141.62 141.62 23538702352
5 동양철관 008970 4 1027 2 130 14.49 203244008 25635052 157052160 203244008 14.49 792.84 129.41 129.41 211236841160 130.97 130.97 211236841160
6 M83 476080 5 19300 1 4450 29.97 9914916 161007 7785000 9914916 29.97 6158.06 127.36 127.36 181191945785 120.59 120.59 181191945785
7 화성밸브 039610 6 11450 2 500 4.57 11618926 9559261 10410400 11618926 4.57 121.55 111.61 111.61 135774125565 113.91 113.91 135774125565
8 캡스톤파트너스 452300 7 2895 2 170 6.24 12635949 138721 14096380 12635949 6.24 9108.89 89.64 89.64 38898353072 95.32 95.32 38898353072
9 스튜디오미르 408900 8 3845 2 495 14.78 29973790 3656977 32706134 29973790 14.78 819.63 91.65 91.65 117835026530 93.70 93.70 117835026530
10 RF시스템즈 474610 9 6150 5 -200 -3.15 9634753 6716393 12924863 9634753 -3.15 143.45 74.54 74.54 64374754965 80.99 80.99 64374754965
11 ACE 인도시장대표BIG5그룹액티브 487920 10 8175 5 -75 -0.91 3316175 2948 4300000 3316175 -0.91 9999.99 77.12 77.12 27008774476 76.83 76.83 27008774476
12 제이투케이바이오 420570 11 14090 2 1520 12.09 4103399 517208 5732807 4103399 12.09 793.38 71.58 71.58 61025101075 75.55 75.55 61025101075
13 TIGER 미국소비트렌드액티브 0015K0 12 8730 2 10 0.11 731352 504509 1000000 731352 0.11 144.96 73.14 73.14 6402102510 73.33 73.33 6402102510
14 DSC인베스트먼트 241520 13 5130 2 430 9.15 18103905 3719050 27496125 18103905 9.15 486.79 65.84 65.84 98431196820 69.78 69.78 98431196820
15 셀리버리 268600 14 16 5 -7 -30.43 18021917 19390324 37183234 18021917 -30.43 92.94 48.47 48.47 331960865 55.80 55.80 331960865
16 PLUS KOFR금리 453010 15 106925 2 5 0.00 399522 12576 761000 399522 0.00 3176.86 52.50 52.50 42720997865 52.50 52.50 42720997865
17 하이스틸 071090 16 3880 5 -110 -2.76 9603961 17788174 20191471 9603961 -2.76 53.99 47.56 47.56 38600993068 49.27 49.27 38600993068
18 ACE 포스코그룹포커스 469170 17 5200 2 135 2.67 4901111 1895614 10250000 4901111 2.67 258.55 47.82 47.82 25630614183 48.09 48.09 25630614183
19 ACE 일본반도체 469160 18 11255 2 55 0.49 1055332 761 2400000 1055332 0.49 9999.99 43.97 43.97 11827038392 43.78 43.78 11827038392
20 소니드 060230 19 538 5 -202 -27.30 23041775 657612 53860062 23041775 -27.30 3503.86 42.78 42.78 12628272548 43.58 43.58 12628272548
21 HANARO CAPEX설비투자iSelect 454320 20 15825 5 -690 -4.18 2120517 18172 4950000 2120517 -4.18 9999.99 42.84 42.84 33881995102 43.25 43.25 33881995102
22 퍼스텍 010820 21 4060 2 430 11.85 20480131 1544254 48771938 20480131 11.85 1326.22 41.99 41.99 84806188159 42.83 42.83 84806188159
23 한일단조 024740 22 2600 2 30 1.17 13832772 32909902 32897049 13832772 1.17 42.03 42.05 42.05 36105212578 42.21 42.21 36105212578
24 NHN벅스 104200 23 3310 2 235 7.64 5593728 193805 14827550 5593728 7.64 2886.27 37.73 37.73 19673100138 40.08 40.08 19673100138
25 유투바이오 221800 24 3265 2 165 5.32 4300808 1676991 11287196 4300808 5.32 256.46 38.10 38.10 14514810356 39.39 39.39 14514810356
26 드림인사이트 362990 25 2245 2 295 15.13 5857791 41685 16800574 5857791 15.13 9999.99 34.87 34.87 14056825663 37.27 37.27 14056825663
27 산돌 419120 26 6860 2 250 3.78 2544316 14334 7774326 2544316 3.78 9999.99 32.73 32.73 19379613570 36.34 36.34 19379613570
28 휴스틸 005010 27 6590 2 100 1.54 19185106 48229440 56188075 19185106 1.54 39.78 34.14 34.14 129079795040 34.86 34.86 129079795040
29 PLUS 일본반도체소부장 464920 28 12085 5 -65 -0.53 1084691 6800 3200000 1084691 -0.53 9999.99 33.90 33.90 13001876425 33.62 33.62 13001876425
30 KB 인버스 2X 항셍테크 선물 ETN Q580019 29 3575 5 -535 -13.02 322932 147151 1000000 322932 -13.02 219.46 32.29 32.29 1185273125 33.15 33.15 1185273125
31 TS인베스트먼트 246690 30 1218 2 30 2.53 12576270 1192623 41477862 12576270 2.53 1054.51 30.32 30.32 16587676898 32.83 32.83 16587676898

31
top30/20250306/top30-atvtr-20250306-163002.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
대진첨단소재,393970,1,12110,2,3110,34.56,41609147,0,14796820,41609147,34.56,0.00,281.20,281.20,707173362275,394.65,394.65,707173362275
아이씨티케이,456010,2,12030,2,1500,14.25,22746376,4013740,13276856,22746376,14.25,566.71,171.32,171.32,271995807350,170.29,170.29,271995807350
PLUS 선진국MSCI(합성 H),195970,3,12985,2,270,2.12,1813694,18449,1280000,1813694,2.12,9830.85,141.69,141.69,23538702352,141.62,141.62,23538702352
동양철관,008970,4,1027,2,130,14.49,203244008,25635052,157052160,203244008,14.49,792.84,129.41,129.41,211236841160,130.97,130.97,211236841160
M83,476080,5,19300,1,4450,29.97,9917605,161007,7785000,9917605,29.97,6159.74,127.39,127.39,181243843485,120.63,120.63,181243843485
화성밸브,039610,6,11450,2,500,4.57,11734361,9559261,10410400,11734361,4.57,122.75,112.72,112.72,137142030315,115.05,115.05,137142030315
캡스톤파트너스,452300,7,2895,2,170,6.24,12675819,138721,14096380,12675819,6.24,9137.63,89.92,89.92,39017564372,95.61,95.61,39017564372
스튜디오미르,408900,8,3845,2,495,14.78,29999366,3656977,32706134,29999366,14.78,820.33,91.72,91.72,117931192290,93.78,93.78,117931192290
RF시스템즈,474610,9,6150,5,-200,-3.15,9635831,6716393,12924863,9635831,-3.15,143.47,74.55,74.55,64381384665,81.00,81.00,64381384665
ACE 인도시장대표BIG5그룹액티브,487920,10,8175,5,-75,-0.91,3316175,2948,4300000,3316175,-0.91,9999.99,77.12,77.12,27008774476,76.83,76.83,27008774476
제이투케이바이오,420570,11,14090,2,1520,12.09,4104918,517208,5732807,4104918,12.09,793.67,71.60,71.60,61046610115,75.58,75.58,61046610115
TIGER 미국소비트렌드액티브,0015K0,12,8730,2,10,0.11,731352,504509,1000000,731352,0.11,144.96,73.14,73.14,6402102510,73.33,73.33,6402102510
DSC인베스트먼트,241520,13,5130,2,430,9.15,18109333,3719050,27496125,18109333,9.15,486.93,65.86,65.86,98458879620,69.80,69.80,98458879620
셀리버리,268600,14,16,5,-7,-30.43,18021917,19390324,37183234,18021917,-30.43,92.94,48.47,48.47,331960865,55.80,55.80,331960865
PLUS KOFR금리,453010,15,106925,2,5,0.00,399522,12576,761000,399522,0.00,3176.86,52.50,52.50,42720997865,52.50,52.50,42720997865
하이스틸,071090,16,3880,5,-110,-2.76,9607459,17788174,20191471,9607459,-2.76,54.01,47.58,47.58,38614547818,49.29,49.29,38614547818
ACE 포스코그룹포커스,469170,17,5200,2,135,2.67,4901111,1895614,10250000,4901111,2.67,258.55,47.82,47.82,25630614183,48.09,48.09,25630614183
ACE 일본반도체,469160,18,11255,2,55,0.49,1055332,761,2400000,1055332,0.49,9999.99,43.97,43.97,11827038392,43.78,43.78,11827038392
소니드,060230,19,538,5,-202,-27.30,23041775,657612,53860062,23041775,-27.30,3503.86,42.78,42.78,12628272548,43.58,43.58,12628272548
HANARO CAPEX설비투자iSelect,454320,20,15825,5,-690,-4.18,2120517,18172,4950000,2120517,-4.18,9999.99,42.84,42.84,33881995102,43.25,43.25,33881995102
퍼스텍,010820,21,4060,2,430,11.85,20489206,1544254,48771938,20489206,11.85,1326.80,42.01,42.01,84843032659,42.85,42.85,84843032659
한일단조,024740,22,2600,2,30,1.17,13918604,32909902,32897049,13918604,1.17,42.29,42.31,42.31,36323046178,42.47,42.47,36323046178
NHN벅스,104200,23,3310,2,235,7.64,5595638,193805,14827550,5595638,7.64,2887.25,37.74,37.74,19679374488,40.10,40.10,19679374488
유투바이오,221800,24,3265,2,165,5.32,4301439,1676991,11287196,4301439,5.32,256.50,38.11,38.11,14516848486,39.39,39.39,14516848486
드림인사이트,362990,25,2245,2,295,15.13,5916091,41685,16800574,5916091,15.13,9999.99,35.21,35.21,14194996663,37.64,37.64,14194996663
산돌,419120,26,6860,2,250,3.78,2544557,14334,7774326,2544557,3.78,9999.99,32.73,32.73,19381259600,36.34,36.34,19381259600
휴스틸,005010,27,6590,2,100,1.54,19225037,48229440,56188075,19225037,1.54,39.86,34.22,34.22,129346534120,34.93,34.93,129346534120
PLUS 일본반도체소부장,464920,28,12085,5,-65,-0.53,1084691,6800,3200000,1084691,-0.53,9999.99,33.90,33.90,13001876425,33.62,33.62,13001876425
KB 인버스 2X 항셍테크 선물 ETN,Q580019,29,3575,5,-535,-13.02,322932,147151,1000000,322932,-13.02,219.46,32.29,32.29,1185273125,33.15,33.15,1185273125
TS인베스트먼트,246690,30,1218,2,30,2.53,12576920,1192623,41477862,12576920,2.53,1054.56,30.32,30.32,16588469898,32.84,32.84,16588469898
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 12110 2 3110 34.56 41609147 0 14796820 41609147 34.56 0.00 281.20 281.20 707173362275 394.65 394.65 707173362275
3 아이씨티케이 456010 2 12030 2 1500 14.25 22746376 4013740 13276856 22746376 14.25 566.71 171.32 171.32 271995807350 170.29 170.29 271995807350
4 PLUS 선진국MSCI(합성 H) 195970 3 12985 2 270 2.12 1813694 18449 1280000 1813694 2.12 9830.85 141.69 141.69 23538702352 141.62 141.62 23538702352
5 동양철관 008970 4 1027 2 130 14.49 203244008 25635052 157052160 203244008 14.49 792.84 129.41 129.41 211236841160 130.97 130.97 211236841160
6 M83 476080 5 19300 1 4450 29.97 9917605 161007 7785000 9917605 29.97 6159.74 127.39 127.39 181243843485 120.63 120.63 181243843485
7 화성밸브 039610 6 11450 2 500 4.57 11734361 9559261 10410400 11734361 4.57 122.75 112.72 112.72 137142030315 115.05 115.05 137142030315
8 캡스톤파트너스 452300 7 2895 2 170 6.24 12675819 138721 14096380 12675819 6.24 9137.63 89.92 89.92 39017564372 95.61 95.61 39017564372
9 스튜디오미르 408900 8 3845 2 495 14.78 29999366 3656977 32706134 29999366 14.78 820.33 91.72 91.72 117931192290 93.78 93.78 117931192290
10 RF시스템즈 474610 9 6150 5 -200 -3.15 9635831 6716393 12924863 9635831 -3.15 143.47 74.55 74.55 64381384665 81.00 81.00 64381384665
11 ACE 인도시장대표BIG5그룹액티브 487920 10 8175 5 -75 -0.91 3316175 2948 4300000 3316175 -0.91 9999.99 77.12 77.12 27008774476 76.83 76.83 27008774476
12 제이투케이바이오 420570 11 14090 2 1520 12.09 4104918 517208 5732807 4104918 12.09 793.67 71.60 71.60 61046610115 75.58 75.58 61046610115
13 TIGER 미국소비트렌드액티브 0015K0 12 8730 2 10 0.11 731352 504509 1000000 731352 0.11 144.96 73.14 73.14 6402102510 73.33 73.33 6402102510
14 DSC인베스트먼트 241520 13 5130 2 430 9.15 18109333 3719050 27496125 18109333 9.15 486.93 65.86 65.86 98458879620 69.80 69.80 98458879620
15 셀리버리 268600 14 16 5 -7 -30.43 18021917 19390324 37183234 18021917 -30.43 92.94 48.47 48.47 331960865 55.80 55.80 331960865
16 PLUS KOFR금리 453010 15 106925 2 5 0.00 399522 12576 761000 399522 0.00 3176.86 52.50 52.50 42720997865 52.50 52.50 42720997865
17 하이스틸 071090 16 3880 5 -110 -2.76 9607459 17788174 20191471 9607459 -2.76 54.01 47.58 47.58 38614547818 49.29 49.29 38614547818
18 ACE 포스코그룹포커스 469170 17 5200 2 135 2.67 4901111 1895614 10250000 4901111 2.67 258.55 47.82 47.82 25630614183 48.09 48.09 25630614183
19 ACE 일본반도체 469160 18 11255 2 55 0.49 1055332 761 2400000 1055332 0.49 9999.99 43.97 43.97 11827038392 43.78 43.78 11827038392
20 소니드 060230 19 538 5 -202 -27.30 23041775 657612 53860062 23041775 -27.30 3503.86 42.78 42.78 12628272548 43.58 43.58 12628272548
21 HANARO CAPEX설비투자iSelect 454320 20 15825 5 -690 -4.18 2120517 18172 4950000 2120517 -4.18 9999.99 42.84 42.84 33881995102 43.25 43.25 33881995102
22 퍼스텍 010820 21 4060 2 430 11.85 20489206 1544254 48771938 20489206 11.85 1326.80 42.01 42.01 84843032659 42.85 42.85 84843032659
23 한일단조 024740 22 2600 2 30 1.17 13918604 32909902 32897049 13918604 1.17 42.29 42.31 42.31 36323046178 42.47 42.47 36323046178
24 NHN벅스 104200 23 3310 2 235 7.64 5595638 193805 14827550 5595638 7.64 2887.25 37.74 37.74 19679374488 40.10 40.10 19679374488
25 유투바이오 221800 24 3265 2 165 5.32 4301439 1676991 11287196 4301439 5.32 256.50 38.11 38.11 14516848486 39.39 39.39 14516848486
26 드림인사이트 362990 25 2245 2 295 15.13 5916091 41685 16800574 5916091 15.13 9999.99 35.21 35.21 14194996663 37.64 37.64 14194996663
27 산돌 419120 26 6860 2 250 3.78 2544557 14334 7774326 2544557 3.78 9999.99 32.73 32.73 19381259600 36.34 36.34 19381259600
28 휴스틸 005010 27 6590 2 100 1.54 19225037 48229440 56188075 19225037 1.54 39.86 34.22 34.22 129346534120 34.93 34.93 129346534120
29 PLUS 일본반도체소부장 464920 28 12085 5 -65 -0.53 1084691 6800 3200000 1084691 -0.53 9999.99 33.90 33.90 13001876425 33.62 33.62 13001876425
30 KB 인버스 2X 항셍테크 선물 ETN Q580019 29 3575 5 -535 -13.02 322932 147151 1000000 322932 -13.02 219.46 32.29 32.29 1185273125 33.15 33.15 1185273125
31 TS인베스트먼트 246690 30 1218 2 30 2.53 12576920 1192623 41477862 12576920 2.53 1054.56 30.32 30.32 16588469898 32.84 32.84 16588469898

31
top30/20250306/top30-atvtr-20250306-164002.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
대진첨단소재,393970,1,12110,2,3110,34.56,41660228,0,14796820,41660228,34.56,0.00,281.55,281.55,707812896395,395.01,395.01,707812896395
아이씨티케이,456010,2,12030,2,1500,14.25,22771597,4013740,13276856,22771597,14.25,567.34,171.51,171.51,272304512390,170.49,170.49,272304512390
PLUS 선진국MSCI(합성 H),195970,3,12985,2,270,2.12,1813694,18449,1280000,1813694,2.12,9830.85,141.69,141.69,23538702352,141.62,141.62,23538702352
동양철관,008970,4,1027,2,130,14.49,203496438,25635052,157052160,203496438,14.49,793.82,129.57,129.57,211493057610,131.12,131.12,211493057610
M83,476080,5,19300,1,4450,29.97,9917759,161007,7785000,9917759,29.97,6159.83,127.40,127.40,181246815685,120.63,120.63,181246815685
화성밸브,039610,6,11450,2,500,4.57,11828789,9559261,10410400,11828789,4.57,123.74,113.62,113.62,138256353825,115.99,115.99,138256353825
캡스톤파트너스,452300,7,2895,2,170,6.24,12699146,138721,14096380,12699146,6.24,9154.45,90.09,90.09,39085679212,95.78,95.78,39085679212
스튜디오미르,408900,8,3845,2,495,14.78,30017175,3656977,32706134,30017175,14.78,820.82,91.78,91.78,117998332220,93.83,93.83,117998332220
RF시스템즈,474610,9,6150,5,-200,-3.15,9637594,6716393,12924863,9637594,-3.15,143.49,74.57,74.57,64392156595,81.01,81.01,64392156595
ACE 인도시장대표BIG5그룹액티브,487920,10,8175,5,-75,-0.91,3316175,2948,4300000,3316175,-0.91,9999.99,77.12,77.12,27008774476,76.83,76.83,27008774476
제이투케이바이오,420570,11,14090,2,1520,12.09,4106594,517208,5732807,4106594,12.09,793.99,71.63,71.63,61070409315,75.61,75.61,61070409315
TIGER 미국소비트렌드액티브,0015K0,12,8730,2,10,0.11,731352,504509,1000000,731352,0.11,144.96,73.14,73.14,6402102510,73.33,73.33,6402102510
DSC인베스트먼트,241520,13,5130,2,430,9.15,18113362,3719050,27496125,18113362,9.15,487.04,65.88,65.88,98479427520,69.82,69.82,98479427520
셀리버리,268600,14,16,5,-7,-30.43,18832849,19390324,37183234,18832849,-30.43,97.12,50.65,50.65,344124845,57.84,57.84,344124845
PLUS KOFR금리,453010,15,106925,2,5,0.00,399522,12576,761000,399522,0.00,3176.86,52.50,52.50,42720997865,52.50,52.50,42720997865
하이스틸,071090,16,3880,5,-110,-2.76,9612833,17788174,20191471,9612833,-2.76,54.04,47.61,47.61,38635425808,49.32,49.32,38635425808
ACE 포스코그룹포커스,469170,17,5200,2,135,2.67,4901111,1895614,10250000,4901111,2.67,258.55,47.82,47.82,25630614183,48.09,48.09,25630614183
ACE 일본반도체,469160,18,11255,2,55,0.49,1055332,761,2400000,1055332,0.49,9999.99,43.97,43.97,11827038392,43.78,43.78,11827038392
소니드,060230,19,538,5,-202,-27.30,23045829,657612,53860062,23045829,-27.30,3504.47,42.79,42.79,12630449546,43.59,43.59,12630449546
HANARO CAPEX설비투자iSelect,454320,20,15825,5,-690,-4.18,2120517,18172,4950000,2120517,-4.18,9999.99,42.84,42.84,33881995102,43.25,43.25,33881995102
퍼스텍,010820,21,4060,2,430,11.85,20498139,1544254,48771938,20498139,11.85,1327.38,42.03,42.03,84879300639,42.87,42.87,84879300639
한일단조,024740,22,2600,2,30,1.17,13933750,32909902,32897049,13933750,1.17,42.34,42.36,42.36,36361592748,42.51,42.51,36361592748
NHN벅스,104200,23,3310,2,235,7.64,5596806,193805,14827550,5596806,7.64,2887.85,37.75,37.75,19683211368,40.11,40.11,19683211368
유투바이오,221800,24,3265,2,165,5.32,4302758,1676991,11287196,4302758,5.32,256.58,38.12,38.12,14521122046,39.40,39.40,14521122046
드림인사이트,362990,25,2245,2,295,15.13,5976169,41685,16800574,5976169,15.13,9999.99,35.57,35.57,14337381523,38.01,38.01,14337381523
산돌,419120,26,6860,2,250,3.78,2544879,14334,7774326,2544879,3.78,9999.99,32.73,32.73,19383468520,36.34,36.34,19383468520
휴스틸,005010,27,6590,2,100,1.54,19253753,48229440,56188075,19253753,1.54,39.92,34.27,34.27,129536921200,34.98,34.98,129536921200
PLUS 일본반도체소부장,464920,28,12085,5,-65,-0.53,1084691,6800,3200000,1084691,-0.53,9999.99,33.90,33.90,13001876425,33.62,33.62,13001876425
KB 인버스 2X 항셍테크 선물 ETN,Q580019,29,3575,5,-535,-13.02,323132,147151,1000000,323132,-13.02,219.59,32.31,32.31,1185988125,33.17,33.17,1185988125
TS인베스트먼트,246690,30,1218,2,30,2.53,12579003,1192623,41477862,12579003,2.53,1054.73,30.33,30.33,16591006992,32.84,32.84,16591006992
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 12110 2 3110 34.56 41660228 0 14796820 41660228 34.56 0.00 281.55 281.55 707812896395 395.01 395.01 707812896395
3 아이씨티케이 456010 2 12030 2 1500 14.25 22771597 4013740 13276856 22771597 14.25 567.34 171.51 171.51 272304512390 170.49 170.49 272304512390
4 PLUS 선진국MSCI(합성 H) 195970 3 12985 2 270 2.12 1813694 18449 1280000 1813694 2.12 9830.85 141.69 141.69 23538702352 141.62 141.62 23538702352
5 동양철관 008970 4 1027 2 130 14.49 203496438 25635052 157052160 203496438 14.49 793.82 129.57 129.57 211493057610 131.12 131.12 211493057610
6 M83 476080 5 19300 1 4450 29.97 9917759 161007 7785000 9917759 29.97 6159.83 127.40 127.40 181246815685 120.63 120.63 181246815685
7 화성밸브 039610 6 11450 2 500 4.57 11828789 9559261 10410400 11828789 4.57 123.74 113.62 113.62 138256353825 115.99 115.99 138256353825
8 캡스톤파트너스 452300 7 2895 2 170 6.24 12699146 138721 14096380 12699146 6.24 9154.45 90.09 90.09 39085679212 95.78 95.78 39085679212
9 스튜디오미르 408900 8 3845 2 495 14.78 30017175 3656977 32706134 30017175 14.78 820.82 91.78 91.78 117998332220 93.83 93.83 117998332220
10 RF시스템즈 474610 9 6150 5 -200 -3.15 9637594 6716393 12924863 9637594 -3.15 143.49 74.57 74.57 64392156595 81.01 81.01 64392156595
11 ACE 인도시장대표BIG5그룹액티브 487920 10 8175 5 -75 -0.91 3316175 2948 4300000 3316175 -0.91 9999.99 77.12 77.12 27008774476 76.83 76.83 27008774476
12 제이투케이바이오 420570 11 14090 2 1520 12.09 4106594 517208 5732807 4106594 12.09 793.99 71.63 71.63 61070409315 75.61 75.61 61070409315
13 TIGER 미국소비트렌드액티브 0015K0 12 8730 2 10 0.11 731352 504509 1000000 731352 0.11 144.96 73.14 73.14 6402102510 73.33 73.33 6402102510
14 DSC인베스트먼트 241520 13 5130 2 430 9.15 18113362 3719050 27496125 18113362 9.15 487.04 65.88 65.88 98479427520 69.82 69.82 98479427520
15 셀리버리 268600 14 16 5 -7 -30.43 18832849 19390324 37183234 18832849 -30.43 97.12 50.65 50.65 344124845 57.84 57.84 344124845
16 PLUS KOFR금리 453010 15 106925 2 5 0.00 399522 12576 761000 399522 0.00 3176.86 52.50 52.50 42720997865 52.50 52.50 42720997865
17 하이스틸 071090 16 3880 5 -110 -2.76 9612833 17788174 20191471 9612833 -2.76 54.04 47.61 47.61 38635425808 49.32 49.32 38635425808
18 ACE 포스코그룹포커스 469170 17 5200 2 135 2.67 4901111 1895614 10250000 4901111 2.67 258.55 47.82 47.82 25630614183 48.09 48.09 25630614183
19 ACE 일본반도체 469160 18 11255 2 55 0.49 1055332 761 2400000 1055332 0.49 9999.99 43.97 43.97 11827038392 43.78 43.78 11827038392
20 소니드 060230 19 538 5 -202 -27.30 23045829 657612 53860062 23045829 -27.30 3504.47 42.79 42.79 12630449546 43.59 43.59 12630449546
21 HANARO CAPEX설비투자iSelect 454320 20 15825 5 -690 -4.18 2120517 18172 4950000 2120517 -4.18 9999.99 42.84 42.84 33881995102 43.25 43.25 33881995102
22 퍼스텍 010820 21 4060 2 430 11.85 20498139 1544254 48771938 20498139 11.85 1327.38 42.03 42.03 84879300639 42.87 42.87 84879300639
23 한일단조 024740 22 2600 2 30 1.17 13933750 32909902 32897049 13933750 1.17 42.34 42.36 42.36 36361592748 42.51 42.51 36361592748
24 NHN벅스 104200 23 3310 2 235 7.64 5596806 193805 14827550 5596806 7.64 2887.85 37.75 37.75 19683211368 40.11 40.11 19683211368
25 유투바이오 221800 24 3265 2 165 5.32 4302758 1676991 11287196 4302758 5.32 256.58 38.12 38.12 14521122046 39.40 39.40 14521122046
26 드림인사이트 362990 25 2245 2 295 15.13 5976169 41685 16800574 5976169 15.13 9999.99 35.57 35.57 14337381523 38.01 38.01 14337381523
27 산돌 419120 26 6860 2 250 3.78 2544879 14334 7774326 2544879 3.78 9999.99 32.73 32.73 19383468520 36.34 36.34 19383468520
28 휴스틸 005010 27 6590 2 100 1.54 19253753 48229440 56188075 19253753 1.54 39.92 34.27 34.27 129536921200 34.98 34.98 129536921200
29 PLUS 일본반도체소부장 464920 28 12085 5 -65 -0.53 1084691 6800 3200000 1084691 -0.53 9999.99 33.90 33.90 13001876425 33.62 33.62 13001876425
30 KB 인버스 2X 항셍테크 선물 ETN Q580019 29 3575 5 -535 -13.02 323132 147151 1000000 323132 -13.02 219.59 32.31 32.31 1185988125 33.17 33.17 1185988125
31 TS인베스트먼트 246690 30 1218 2 30 2.53 12579003 1192623 41477862 12579003 2.53 1054.73 30.33 30.33 16591006992 32.84 32.84 16591006992

31
top30/20250306/top30-atvtr-20250306-165002.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
대진첨단소재,393970,1,12110,2,3110,34.56,41698321,0,14796820,41698321,34.56,0.00,281.81,281.81,708286011455,395.27,395.27,708286011455
아이씨티케이,456010,2,12030,2,1500,14.25,22800837,4013740,13276856,22800837,14.25,568.07,171.73,171.73,272663871990,170.71,170.71,272663871990
PLUS 선진국MSCI(합성 H),195970,3,12985,2,270,2.12,1813694,18449,1280000,1813694,2.12,9830.85,141.69,141.69,23538702352,141.62,141.62,23538702352
동양철관,008970,4,1027,2,130,14.49,203653618,25635052,157052160,203653618,14.49,794.43,129.67,129.67,211654324290,131.22,131.22,211654324290
M83,476080,5,19300,1,4450,29.97,9918844,161007,7785000,9918844,29.97,6160.50,127.41,127.41,181267756185,120.64,120.64,181267756185
화성밸브,039610,6,11450,2,500,4.57,11828789,9559261,10410400,11828789,4.57,123.74,113.62,113.62,138256353825,115.99,115.99,138256353825
캡스톤파트너스,452300,7,2895,2,170,6.24,12713983,138721,14096380,12713983,6.24,9165.15,90.19,90.19,39128558142,95.88,95.88,39128558142
스튜디오미르,408900,8,3845,2,495,14.78,30037014,3656977,32706134,30037014,14.78,821.36,91.84,91.84,118073140020,93.89,93.89,118073140020
RF시스템즈,474610,9,6150,5,-200,-3.15,9639582,6716393,12924863,9639582,-3.15,143.52,74.58,74.58,64404323155,81.02,81.02,64404323155
ACE 인도시장대표BIG5그룹액티브,487920,10,8175,5,-75,-0.91,3316175,2948,4300000,3316175,-0.91,9999.99,77.12,77.12,27008774476,76.83,76.83,27008774476
제이투케이바이오,420570,11,14090,2,1520,12.09,4107712,517208,5732807,4107712,12.09,794.21,71.65,71.65,61086161935,75.62,75.62,61086161935
TIGER 미국소비트렌드액티브,0015K0,12,8730,2,10,0.11,731352,504509,1000000,731352,0.11,144.96,73.14,73.14,6402102510,73.33,73.33,6402102510
DSC인베스트먼트,241520,13,5130,2,430,9.15,18116617,3719050,27496125,18116617,9.15,487.13,65.89,65.89,98496125670,69.83,69.83,98496125670
셀리버리,268600,14,16,5,-7,-30.43,18832849,19390324,37183234,18832849,-30.43,97.12,50.65,50.65,344124845,57.84,57.84,344124845
PLUS KOFR금리,453010,15,106925,2,5,0.00,399522,12576,761000,399522,0.00,3176.86,52.50,52.50,42720997865,52.50,52.50,42720997865
하이스틸,071090,16,3880,5,-110,-2.76,9618518,17788174,20191471,9618518,-2.76,54.07,47.64,47.64,38657512033,49.34,49.34,38657512033
ACE 포스코그룹포커스,469170,17,5200,2,135,2.67,4901146,1895614,10250000,4901146,2.67,258.55,47.82,47.82,25630797933,48.09,48.09,25630797933
ACE 일본반도체,469160,18,11255,2,55,0.49,1055332,761,2400000,1055332,0.49,9999.99,43.97,43.97,11827038392,43.78,43.78,11827038392
소니드,060230,19,538,5,-202,-27.30,23052610,657612,53860062,23052610,-27.30,3505.50,42.80,42.80,12634111286,43.60,43.60,12634111286
HANARO CAPEX설비투자iSelect,454320,20,15825,5,-690,-4.18,2120517,18172,4950000,2120517,-4.18,9999.99,42.84,42.84,33881995102,43.25,43.25,33881995102
퍼스텍,010820,21,4060,2,430,11.85,20507352,1544254,48771938,20507352,11.85,1327.98,42.05,42.05,84916567224,42.88,42.88,84916567224
한일단조,024740,22,2600,2,30,1.17,13933750,32909902,32897049,13933750,1.17,42.34,42.36,42.36,36361592748,42.51,42.51,36361592748
NHN벅스,104200,23,3310,2,235,7.64,5596846,193805,14827550,5596846,7.64,2887.88,37.75,37.75,19683343568,40.11,40.11,19683343568
유투바이오,221800,24,3265,2,165,5.32,4304076,1676991,11287196,4304076,5.32,256.65,38.13,38.13,14525398956,39.41,39.41,14525398956
드림인사이트,362990,25,2245,2,295,15.13,5997542,41685,16800574,5997542,15.13,9999.99,35.70,35.70,14387714938,38.15,38.15,14387714938
산돌,419120,26,6860,2,250,3.78,2544880,14334,7774326,2544880,3.78,9999.99,32.73,32.73,19383475360,36.35,36.35,19383475360
휴스틸,005010,27,6590,2,100,1.54,19262814,48229440,56188075,19262814,1.54,39.94,34.28,34.28,129596995630,35.00,35.00,129596995630
PLUS 일본반도체소부장,464920,28,12085,5,-65,-0.53,1084691,6800,3200000,1084691,-0.53,9999.99,33.90,33.90,13001876425,33.62,33.62,13001876425
KB 인버스 2X 항셍테크 선물 ETN,Q580019,29,3575,5,-535,-13.02,323701,147151,1000000,323701,-13.02,219.98,32.37,32.37,1188019455,33.23,33.23,1188019455
TS인베스트먼트,246690,30,1218,2,30,2.53,12580261,1192623,41477862,12580261,2.53,1054.84,30.33,30.33,16592539236,32.84,32.84,16592539236
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 12110 2 3110 34.56 41698321 0 14796820 41698321 34.56 0.00 281.81 281.81 708286011455 395.27 395.27 708286011455
3 아이씨티케이 456010 2 12030 2 1500 14.25 22800837 4013740 13276856 22800837 14.25 568.07 171.73 171.73 272663871990 170.71 170.71 272663871990
4 PLUS 선진국MSCI(합성 H) 195970 3 12985 2 270 2.12 1813694 18449 1280000 1813694 2.12 9830.85 141.69 141.69 23538702352 141.62 141.62 23538702352
5 동양철관 008970 4 1027 2 130 14.49 203653618 25635052 157052160 203653618 14.49 794.43 129.67 129.67 211654324290 131.22 131.22 211654324290
6 M83 476080 5 19300 1 4450 29.97 9918844 161007 7785000 9918844 29.97 6160.50 127.41 127.41 181267756185 120.64 120.64 181267756185
7 화성밸브 039610 6 11450 2 500 4.57 11828789 9559261 10410400 11828789 4.57 123.74 113.62 113.62 138256353825 115.99 115.99 138256353825
8 캡스톤파트너스 452300 7 2895 2 170 6.24 12713983 138721 14096380 12713983 6.24 9165.15 90.19 90.19 39128558142 95.88 95.88 39128558142
9 스튜디오미르 408900 8 3845 2 495 14.78 30037014 3656977 32706134 30037014 14.78 821.36 91.84 91.84 118073140020 93.89 93.89 118073140020
10 RF시스템즈 474610 9 6150 5 -200 -3.15 9639582 6716393 12924863 9639582 -3.15 143.52 74.58 74.58 64404323155 81.02 81.02 64404323155
11 ACE 인도시장대표BIG5그룹액티브 487920 10 8175 5 -75 -0.91 3316175 2948 4300000 3316175 -0.91 9999.99 77.12 77.12 27008774476 76.83 76.83 27008774476
12 제이투케이바이오 420570 11 14090 2 1520 12.09 4107712 517208 5732807 4107712 12.09 794.21 71.65 71.65 61086161935 75.62 75.62 61086161935
13 TIGER 미국소비트렌드액티브 0015K0 12 8730 2 10 0.11 731352 504509 1000000 731352 0.11 144.96 73.14 73.14 6402102510 73.33 73.33 6402102510
14 DSC인베스트먼트 241520 13 5130 2 430 9.15 18116617 3719050 27496125 18116617 9.15 487.13 65.89 65.89 98496125670 69.83 69.83 98496125670
15 셀리버리 268600 14 16 5 -7 -30.43 18832849 19390324 37183234 18832849 -30.43 97.12 50.65 50.65 344124845 57.84 57.84 344124845
16 PLUS KOFR금리 453010 15 106925 2 5 0.00 399522 12576 761000 399522 0.00 3176.86 52.50 52.50 42720997865 52.50 52.50 42720997865
17 하이스틸 071090 16 3880 5 -110 -2.76 9618518 17788174 20191471 9618518 -2.76 54.07 47.64 47.64 38657512033 49.34 49.34 38657512033
18 ACE 포스코그룹포커스 469170 17 5200 2 135 2.67 4901146 1895614 10250000 4901146 2.67 258.55 47.82 47.82 25630797933 48.09 48.09 25630797933
19 ACE 일본반도체 469160 18 11255 2 55 0.49 1055332 761 2400000 1055332 0.49 9999.99 43.97 43.97 11827038392 43.78 43.78 11827038392
20 소니드 060230 19 538 5 -202 -27.30 23052610 657612 53860062 23052610 -27.30 3505.50 42.80 42.80 12634111286 43.60 43.60 12634111286
21 HANARO CAPEX설비투자iSelect 454320 20 15825 5 -690 -4.18 2120517 18172 4950000 2120517 -4.18 9999.99 42.84 42.84 33881995102 43.25 43.25 33881995102
22 퍼스텍 010820 21 4060 2 430 11.85 20507352 1544254 48771938 20507352 11.85 1327.98 42.05 42.05 84916567224 42.88 42.88 84916567224
23 한일단조 024740 22 2600 2 30 1.17 13933750 32909902 32897049 13933750 1.17 42.34 42.36 42.36 36361592748 42.51 42.51 36361592748
24 NHN벅스 104200 23 3310 2 235 7.64 5596846 193805 14827550 5596846 7.64 2887.88 37.75 37.75 19683343568 40.11 40.11 19683343568
25 유투바이오 221800 24 3265 2 165 5.32 4304076 1676991 11287196 4304076 5.32 256.65 38.13 38.13 14525398956 39.41 39.41 14525398956
26 드림인사이트 362990 25 2245 2 295 15.13 5997542 41685 16800574 5997542 15.13 9999.99 35.70 35.70 14387714938 38.15 38.15 14387714938
27 산돌 419120 26 6860 2 250 3.78 2544880 14334 7774326 2544880 3.78 9999.99 32.73 32.73 19383475360 36.35 36.35 19383475360
28 휴스틸 005010 27 6590 2 100 1.54 19262814 48229440 56188075 19262814 1.54 39.94 34.28 34.28 129596995630 35.00 35.00 129596995630
29 PLUS 일본반도체소부장 464920 28 12085 5 -65 -0.53 1084691 6800 3200000 1084691 -0.53 9999.99 33.90 33.90 13001876425 33.62 33.62 13001876425
30 KB 인버스 2X 항셍테크 선물 ETN Q580019 29 3575 5 -535 -13.02 323701 147151 1000000 323701 -13.02 219.98 32.37 32.37 1188019455 33.23 33.23 1188019455
31 TS인베스트먼트 246690 30 1218 2 30 2.53 12580261 1192623 41477862 12580261 2.53 1054.84 30.33 30.33 16592539236 32.84 32.84 16592539236

31
top30/20250306/top30-av-20250306-090000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
일신석재,007110,1,2110,3,0,0.00,16519,2041047,77456610,16519,0.00,0.81,0.02,0.02,34855090,0.02,0.02,34855090
휴스틸,005010,2,6490,3,0,0.00,16140,48229440,56188075,16140,0.00,0.03,0.03,0.03,104748600,0.03,0.03,104748600
한일단조,024740,3,2570,3,0,0.00,14041,32909902,32897049,14041,0.00,0.04,0.04,0.04,36085370,0.04,0.04,36085370
한화오션,042660,4,80500,3,0,0.00,13628,10207415,306413394,13628,0.00,0.13,0.00,0.00,1097054000,0.00,0.00,1097054000
RF시스템즈,474610,5,6350,3,0,0.00,12713,6716393,12924863,12713,0.00,0.19,0.10,0.10,80727550,0.10,0.10,80727550
베뉴지,019010,6,2085,3,0,0.00,8641,5865,48200000,8641,0.00,147.33,0.02,0.02,18016485,0.02,0.02,18016485
삼성중공업,010140,7,15000,3,0,0.00,8548,33447308,880000000,8548,0.00,0.03,0.00,0.00,128220000,0.00,0.00,128220000
포스코인터내셔널,047050,8,61000,3,0,0.00,8251,7298366,175922788,8251,0.00,0.11,0.00,0.00,503311000,0.00,0.00,503311000
삼현,437730,9,14460,3,0,0.00,7364,3691791,31707567,7364,0.00,0.20,0.02,0.02,106483440,0.02,0.02,106483440
인피니트헬스케어,071200,10,6060,3,0,0.00,6859,2777337,24396458,6859,0.00,0.25,0.03,0.03,41565540,0.03,0.03,41565540
셀리버리,268600,11,23,3,0,0.00,6525,19390324,37183234,6525,0.00,0.03,0.02,0.02,150075,0.02,0.02,150075
엑시큐어하이트론,019490,12,685,3,0,0.00,6197,6024054,76432270,6197,0.00,0.10,0.01,0.01,4244945,0.01,0.01,4244945
SK하이닉스,000660,13,193100,3,0,0.00,6082,4162368,728002365,6082,0.00,0.15,0.00,0.00,1174434200,0.00,0.00,1174434200
제이앤티씨,204270,14,19940,3,0,0.00,5681,1074572,57848466,5681,0.00,0.53,0.01,0.01,113279140,0.01,0.01,113279140
신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,15,14925,2,390,2.68,5111,58289,1000000,5111,2.68,8.77,0.51,0.51,76281675,0.51,0.51,76281675
티플랙스,081150,16,3210,3,0,0.00,5013,1012886,24268402,5013,0.00,0.49,0.02,0.02,16091730,0.02,0.02,16091730
보해양조,000890,17,452,3,0,0.00,4000,78524,139120129,4000,0.00,5.09,0.00,0.00,1808000,0.00,0.00,1808000
LS네트웍스,000680,18,4370,3,0,0.00,3949,3788173,78803016,3949,0.00,0.10,0.01,0.01,17257130,0.01,0.01,17257130
우림피티에스,101170,19,5970,3,0,0.00,3670,3687262,13500000,3670,0.00,0.10,0.03,0.03,21909900,0.03,0.03,21909900
아주IB투자,027360,20,2295,3,0,0.00,3600,387503,120945406,3600,0.00,0.93,0.00,0.00,8262000,0.00,0.00,8262000
클로봇,466100,21,18290,3,0,0.00,3565,28165940,24555148,3565,0.00,0.01,0.01,0.01,65203850,0.01,0.01,65203850
전진건설로봇,079900,22,58700,3,0,0.00,3545,2723853,14592545,3545,0.00,0.13,0.02,0.02,208091500,0.02,0.02,208091500
파미셀,005690,23,10700,3,0,0.00,3264,1486178,60016964,3264,0.00,0.22,0.01,0.01,34924800,0.01,0.01,34924800
중앙첨단소재,051980,24,5740,3,0,0.00,3145,1520275,100721003,3145,0.00,0.21,0.00,0.00,18052300,0.00,0.00,18052300
대성하이텍,129920,25,4360,3,0,0.00,2984,7185369,13715053,2984,0.00,0.04,0.02,0.02,13010240,0.02,0.02,13010240
미트박스,475460,26,10130,3,0,0.00,2888,358761,5587025,2888,0.00,0.80,0.05,0.05,29255440,0.05,0.05,29255440
엑스게이트,356680,27,8500,3,0,0.00,2836,4610806,28543492,2836,0.00,0.06,0.01,0.01,24106000,0.01,0.01,24106000
현대공업,170030,28,5750,3,0,0.00,2805,1243499,15340000,2805,0.00,0.23,0.02,0.02,16128750,0.02,0.02,16128750
엠오티,413390,29,9660,3,0,0.00,2796,2657741,11580180,2796,0.00,0.11,0.02,0.02,27009360,0.02,0.02,27009360
원익홀딩스,030530,30,4630,3,0,0.00,2788,31174790,77237981,2788,0.00,0.01,0.00,0.00,12908440,0.00,0.00,12908440
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 일신석재 007110 1 2110 3 0 0.00 16519 2041047 77456610 16519 0.00 0.81 0.02 0.02 34855090 0.02 0.02 34855090
3 휴스틸 005010 2 6490 3 0 0.00 16140 48229440 56188075 16140 0.00 0.03 0.03 0.03 104748600 0.03 0.03 104748600
4 한일단조 024740 3 2570 3 0 0.00 14041 32909902 32897049 14041 0.00 0.04 0.04 0.04 36085370 0.04 0.04 36085370
5 한화오션 042660 4 80500 3 0 0.00 13628 10207415 306413394 13628 0.00 0.13 0.00 0.00 1097054000 0.00 0.00 1097054000
6 RF시스템즈 474610 5 6350 3 0 0.00 12713 6716393 12924863 12713 0.00 0.19 0.10 0.10 80727550 0.10 0.10 80727550
7 베뉴지 019010 6 2085 3 0 0.00 8641 5865 48200000 8641 0.00 147.33 0.02 0.02 18016485 0.02 0.02 18016485
8 삼성중공업 010140 7 15000 3 0 0.00 8548 33447308 880000000 8548 0.00 0.03 0.00 0.00 128220000 0.00 0.00 128220000
9 포스코인터내셔널 047050 8 61000 3 0 0.00 8251 7298366 175922788 8251 0.00 0.11 0.00 0.00 503311000 0.00 0.00 503311000
10 삼현 437730 9 14460 3 0 0.00 7364 3691791 31707567 7364 0.00 0.20 0.02 0.02 106483440 0.02 0.02 106483440
11 인피니트헬스케어 071200 10 6060 3 0 0.00 6859 2777337 24396458 6859 0.00 0.25 0.03 0.03 41565540 0.03 0.03 41565540
12 셀리버리 268600 11 23 3 0 0.00 6525 19390324 37183234 6525 0.00 0.03 0.02 0.02 150075 0.02 0.02 150075
13 엑시큐어하이트론 019490 12 685 3 0 0.00 6197 6024054 76432270 6197 0.00 0.10 0.01 0.01 4244945 0.01 0.01 4244945
14 SK하이닉스 000660 13 193100 3 0 0.00 6082 4162368 728002365 6082 0.00 0.15 0.00 0.00 1174434200 0.00 0.00 1174434200
15 제이앤티씨 204270 14 19940 3 0 0.00 5681 1074572 57848466 5681 0.00 0.53 0.01 0.01 113279140 0.01 0.01 113279140
16 신한 블룸버그 인버스 2X WTI원유 선물 ETN Q500066 15 14925 2 390 2.68 5111 58289 1000000 5111 2.68 8.77 0.51 0.51 76281675 0.51 0.51 76281675
17 티플랙스 081150 16 3210 3 0 0.00 5013 1012886 24268402 5013 0.00 0.49 0.02 0.02 16091730 0.02 0.02 16091730
18 보해양조 000890 17 452 3 0 0.00 4000 78524 139120129 4000 0.00 5.09 0.00 0.00 1808000 0.00 0.00 1808000
19 LS네트웍스 000680 18 4370 3 0 0.00 3949 3788173 78803016 3949 0.00 0.10 0.01 0.01 17257130 0.01 0.01 17257130
20 우림피티에스 101170 19 5970 3 0 0.00 3670 3687262 13500000 3670 0.00 0.10 0.03 0.03 21909900 0.03 0.03 21909900
21 아주IB투자 027360 20 2295 3 0 0.00 3600 387503 120945406 3600 0.00 0.93 0.00 0.00 8262000 0.00 0.00 8262000
22 클로봇 466100 21 18290 3 0 0.00 3565 28165940 24555148 3565 0.00 0.01 0.01 0.01 65203850 0.01 0.01 65203850
23 전진건설로봇 079900 22 58700 3 0 0.00 3545 2723853 14592545 3545 0.00 0.13 0.02 0.02 208091500 0.02 0.02 208091500
24 파미셀 005690 23 10700 3 0 0.00 3264 1486178 60016964 3264 0.00 0.22 0.01 0.01 34924800 0.01 0.01 34924800
25 중앙첨단소재 051980 24 5740 3 0 0.00 3145 1520275 100721003 3145 0.00 0.21 0.00 0.00 18052300 0.00 0.00 18052300
26 대성하이텍 129920 25 4360 3 0 0.00 2984 7185369 13715053 2984 0.00 0.04 0.02 0.02 13010240 0.02 0.02 13010240
27 미트박스 475460 26 10130 3 0 0.00 2888 358761 5587025 2888 0.00 0.80 0.05 0.05 29255440 0.05 0.05 29255440
28 엑스게이트 356680 27 8500 3 0 0.00 2836 4610806 28543492 2836 0.00 0.06 0.01 0.01 24106000 0.01 0.01 24106000
29 현대공업 170030 28 5750 3 0 0.00 2805 1243499 15340000 2805 0.00 0.23 0.02 0.02 16128750 0.02 0.02 16128750
30 엠오티 413390 29 9660 3 0 0.00 2796 2657741 11580180 2796 0.00 0.11 0.02 0.02 27009360 0.02 0.02 27009360
31 원익홀딩스 030530 30 4630 3 0 0.00 2788 31174790 77237981 2788 0.00 0.01 0.00 0.00 12908440 0.00 0.00 12908440

31
top30/20250306/top30-av-20250306-091001.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
동양철관,008970,1,1024,2,127,14.16,24473500,25635052,157052160,24473500,14.16,95.47,15.58,15.58,25431970093,15.81,15.81,25431970093
KODEX 200선물인버스2X,252670,2,2265,5,-25,-1.09,10805243,98843176,543200000,10805243,-1.09,10.93,1.99,1.99,24518172194,1.99,1.99,24518172194
대진첨단소재,393970,3,18710,2,9710,107.89,7263055,0,14796820,7263055,107.89,0.00,49.09,49.09,135376246260,48.90,48.90,135376246260
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,100,2,2,2.04,6638172,19175602,1497000000,6638172,2.04,34.62,0.44,0.44,664014643,0.44,0.44,664014643
원익홀딩스,030530,5,4685,2,55,1.19,6072780,31174790,77237981,6072780,1.19,19.48,7.86,7.86,29102968316,8.04,8.04,29102968316
화성밸브,039610,6,11680,2,730,6.67,4154291,9559261,10410400,4154291,6.67,43.46,39.91,39.91,49004410130,40.30,40.30,49004410130
KODEX 2차전지산업레버리지,462330,7,1293,2,68,5.55,3302120,19974684,158000000,3302120,5.55,16.53,2.09,2.09,4238427197,2.07,2.07,4238427197
대주산업,003310,8,1860,2,175,10.39,3227608,3601052,35392350,3227608,10.39,89.63,9.12,9.12,5944623225,9.03,9.03,5944623225
휴스틸,005010,9,6820,2,330,5.08,3203119,48229440,56188075,3203119,5.08,6.64,5.70,5.70,21569704400,5.63,5.63,21569704400
하이스틸,071090,10,4055,2,65,1.63,3113871,17788174,20191471,3113871,1.63,17.51,15.42,15.42,12828886767,15.67,15.67,12828886767
KODEX 코스닥150레버리지,233740,11,8240,5,-55,-0.66,3078916,21814812,189600000,3078916,-0.66,14.11,1.62,1.62,25624500479,1.64,1.64,25624500479
HJ중공업,097230,12,9610,2,540,5.95,2642129,28287864,83274281,2642129,5.95,9.34,3.17,3.17,25303214215,3.16,3.16,25303214215
KODEX 코스닥150선물인버스,251340,13,3705,2,10,0.27,2584287,15983027,78500000,2584287,0.27,16.17,3.29,3.29,9539523005,3.28,3.28,9539523005
한빛레이저,452190,14,6560,2,340,5.47,2282143,2859483,23162757,2282143,5.47,79.81,9.85,9.85,15072682385,9.92,9.92,15072682385
KODEX 인버스,114800,15,4515,5,-30,-0.66,2198608,25259460,128700000,2198608,-0.66,8.70,1.71,1.71,9935237723,1.71,1.71,9935237723
퍼스텍,010820,16,4070,2,440,12.12,2088731,1544254,48771938,2088731,12.12,135.26,4.28,4.28,8107463704,4.08,4.08,8107463704
아이씨티케이,456010,17,10680,2,150,1.42,2078017,4013740,13276856,2078017,1.42,51.77,15.65,15.65,21794129750,15.37,15.37,21794129750
삼성중공업,010140,18,14880,5,-120,-0.80,2019325,33447308,880000000,2019325,-0.80,6.04,0.23,0.23,30052819875,0.23,0.23,30052819875
DSC인베스트먼트,241520,19,5040,2,340,7.23,2011947,3719050,27496125,2011947,7.23,54.10,7.32,7.32,10243427275,7.39,7.39,10243427275
KODEX 레버리지,122630,20,15625,2,165,1.07,1988913,20950352,144950000,1988913,1.07,9.49,1.37,1.37,31049185112,1.37,1.37,31049185112
금양,001570,21,14700,5,-3070,-17.28,1769135,0,63967196,1769135,-17.28,0.00,2.77,2.77,24207340105,2.57,2.57,24207340105
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,81,2,2,2.53,1650876,12651190,633000000,1650876,2.53,13.05,0.26,0.26,133730958,0.26,0.26,133730958
포스코DX,022100,23,24550,2,2350,10.59,1645742,6976386,152034729,1645742,10.59,23.59,1.08,1.08,38920687450,1.04,1.04,38920687450
더블유에스아이,299170,24,1927,2,151,8.50,1612573,327255,30027963,1612573,8.50,492.76,5.37,5.37,3169037131,5.48,5.48,3169037131
셀리버리,268600,25,15,5,-8,-34.78,1309096,19390324,37183234,1309096,-34.78,6.75,3.52,3.52,19688640,3.53,3.53,19688640
엠젠솔루션,032790,26,1162,2,232,24.95,1149935,95991,43388223,1149935,24.95,1197.96,2.65,2.65,1346892276,2.67,2.67,1346892276
클로봇,466100,27,17900,5,-390,-2.13,1132820,28165940,24555148,1132820,-2.13,4.02,4.61,4.61,20737764435,4.72,4.72,20737764435
두산에너빌리티,034020,28,27000,2,100,0.37,1085170,13199012,640561146,1085170,0.37,8.22,0.17,0.17,29224783150,0.17,0.17,29224783150
삼성전자,005930,29,54100,2,100,0.19,1075100,16578817,5919637922,1075100,0.19,6.48,0.02,0.02,58179505650,0.02,0.02,58179505650
넥스틸,092790,30,16320,2,370,2.32,1072114,28523908,26002000,1072114,2.32,3.76,4.12,4.12,17352797140,4.09,4.09,17352797140
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1024 2 127 14.16 24473500 25635052 157052160 24473500 14.16 95.47 15.58 15.58 25431970093 15.81 15.81 25431970093
3 KODEX 200선물인버스2X 252670 2 2265 5 -25 -1.09 10805243 98843176 543200000 10805243 -1.09 10.93 1.99 1.99 24518172194 1.99 1.99 24518172194
4 대진첨단소재 393970 3 18710 2 9710 107.89 7263055 0 14796820 7263055 107.89 0.00 49.09 49.09 135376246260 48.90 48.90 135376246260
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 100 2 2 2.04 6638172 19175602 1497000000 6638172 2.04 34.62 0.44 0.44 664014643 0.44 0.44 664014643
6 원익홀딩스 030530 5 4685 2 55 1.19 6072780 31174790 77237981 6072780 1.19 19.48 7.86 7.86 29102968316 8.04 8.04 29102968316
7 화성밸브 039610 6 11680 2 730 6.67 4154291 9559261 10410400 4154291 6.67 43.46 39.91 39.91 49004410130 40.30 40.30 49004410130
8 KODEX 2차전지산업레버리지 462330 7 1293 2 68 5.55 3302120 19974684 158000000 3302120 5.55 16.53 2.09 2.09 4238427197 2.07 2.07 4238427197
9 대주산업 003310 8 1860 2 175 10.39 3227608 3601052 35392350 3227608 10.39 89.63 9.12 9.12 5944623225 9.03 9.03 5944623225
10 휴스틸 005010 9 6820 2 330 5.08 3203119 48229440 56188075 3203119 5.08 6.64 5.70 5.70 21569704400 5.63 5.63 21569704400
11 하이스틸 071090 10 4055 2 65 1.63 3113871 17788174 20191471 3113871 1.63 17.51 15.42 15.42 12828886767 15.67 15.67 12828886767
12 KODEX 코스닥150레버리지 233740 11 8240 5 -55 -0.66 3078916 21814812 189600000 3078916 -0.66 14.11 1.62 1.62 25624500479 1.64 1.64 25624500479
13 HJ중공업 097230 12 9610 2 540 5.95 2642129 28287864 83274281 2642129 5.95 9.34 3.17 3.17 25303214215 3.16 3.16 25303214215
14 KODEX 코스닥150선물인버스 251340 13 3705 2 10 0.27 2584287 15983027 78500000 2584287 0.27 16.17 3.29 3.29 9539523005 3.28 3.28 9539523005
15 한빛레이저 452190 14 6560 2 340 5.47 2282143 2859483 23162757 2282143 5.47 79.81 9.85 9.85 15072682385 9.92 9.92 15072682385
16 KODEX 인버스 114800 15 4515 5 -30 -0.66 2198608 25259460 128700000 2198608 -0.66 8.70 1.71 1.71 9935237723 1.71 1.71 9935237723
17 퍼스텍 010820 16 4070 2 440 12.12 2088731 1544254 48771938 2088731 12.12 135.26 4.28 4.28 8107463704 4.08 4.08 8107463704
18 아이씨티케이 456010 17 10680 2 150 1.42 2078017 4013740 13276856 2078017 1.42 51.77 15.65 15.65 21794129750 15.37 15.37 21794129750
19 삼성중공업 010140 18 14880 5 -120 -0.80 2019325 33447308 880000000 2019325 -0.80 6.04 0.23 0.23 30052819875 0.23 0.23 30052819875
20 DSC인베스트먼트 241520 19 5040 2 340 7.23 2011947 3719050 27496125 2011947 7.23 54.10 7.32 7.32 10243427275 7.39 7.39 10243427275
21 KODEX 레버리지 122630 20 15625 2 165 1.07 1988913 20950352 144950000 1988913 1.07 9.49 1.37 1.37 31049185112 1.37 1.37 31049185112
22 금양 001570 21 14700 5 -3070 -17.28 1769135 0 63967196 1769135 -17.28 0.00 2.77 2.77 24207340105 2.57 2.57 24207340105
23 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 22 81 2 2 2.53 1650876 12651190 633000000 1650876 2.53 13.05 0.26 0.26 133730958 0.26 0.26 133730958
24 포스코DX 022100 23 24550 2 2350 10.59 1645742 6976386 152034729 1645742 10.59 23.59 1.08 1.08 38920687450 1.04 1.04 38920687450
25 더블유에스아이 299170 24 1927 2 151 8.50 1612573 327255 30027963 1612573 8.50 492.76 5.37 5.37 3169037131 5.48 5.48 3169037131
26 셀리버리 268600 25 15 5 -8 -34.78 1309096 19390324 37183234 1309096 -34.78 6.75 3.52 3.52 19688640 3.53 3.53 19688640
27 엠젠솔루션 032790 26 1162 2 232 24.95 1149935 95991 43388223 1149935 24.95 1197.96 2.65 2.65 1346892276 2.67 2.67 1346892276
28 클로봇 466100 27 17900 5 -390 -2.13 1132820 28165940 24555148 1132820 -2.13 4.02 4.61 4.61 20737764435 4.72 4.72 20737764435
29 두산에너빌리티 034020 28 27000 2 100 0.37 1085170 13199012 640561146 1085170 0.37 8.22 0.17 0.17 29224783150 0.17 0.17 29224783150
30 삼성전자 005930 29 54100 2 100 0.19 1075100 16578817 5919637922 1075100 0.19 6.48 0.02 0.02 58179505650 0.02 0.02 58179505650
31 넥스틸 092790 30 16320 2 370 2.32 1072114 28523908 26002000 1072114 2.32 3.76 4.12 4.12 17352797140 4.09 4.09 17352797140

31
top30/20250306/top30-av-20250306-092001.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
동양철관,008970,1,1005,2,108,12.04,40540484,25635052,157052160,40540484,12.04,158.14,25.81,25.81,41967878845,26.59,26.59,41967878845
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,21941417,98843176,543200000,21941417,-1.75,22.20,4.04,4.04,49593034676,4.06,4.06,49593034676
대진첨단소재,393970,3,18780,2,9780,108.67,9625046,0,14796820,9625046,108.67,0.00,65.05,65.05,180032119510,64.79,64.79,180032119510
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,100,2,2,2.04,8436083,19175602,1497000000,8436083,2.04,43.99,0.56,0.56,843890934,0.56,0.56,843890934
원익홀딩스,030530,5,4640,2,10,0.22,7099070,31174790,77237981,7099070,0.22,22.77,9.19,9.19,33872682830,9.45,9.45,33872682830
KODEX 2차전지산업레버리지,462330,6,1275,2,50,4.08,5694308,19974684,158000000,5694308,4.08,28.51,3.60,3.60,7335123535,3.64,3.64,7335123535
화성밸브,039610,7,11530,2,580,5.30,5287087,9559261,10410400,5287087,5.30,55.31,50.79,50.79,62136179395,51.77,51.77,62136179395
휴스틸,005010,8,6440,5,-50,-0.77,4790994,48229440,56188075,4790994,-0.77,9.93,8.53,8.53,32010906395,8.85,8.85,32010906395
DSC인베스트먼트,241520,9,5500,2,800,17.02,4707739,3719050,27496125,4707739,17.02,126.58,17.12,17.12,24612232830,16.27,16.27,24612232830
KODEX 코스닥150레버리지,233740,10,8235,5,-60,-0.72,4464538,21814812,189600000,4464538,-0.72,20.47,2.35,2.35,37040135085,2.37,2.37,37040135085
포스코DX,022100,11,25500,2,3300,14.86,4407666,6976386,152034729,4407666,14.86,63.18,2.90,2.90,109037010375,2.81,2.81,109037010375
KODEX 인버스,114800,12,4495,5,-50,-1.10,4320407,25259460,128700000,4320407,-1.10,17.10,3.36,3.36,19491526280,3.37,3.37,19491526280
대주산업,003310,13,1817,2,132,7.83,4249881,3601052,35392350,4249881,7.83,118.02,12.01,12.01,7811041543,12.15,12.15,7811041543
퍼스텍,010820,14,4130,2,500,13.77,4140243,1544254,48771938,4140243,13.77,268.11,8.49,8.49,16444282185,8.16,8.16,16444282185
하이스틸,071090,15,3940,5,-50,-1.25,4123074,17788174,20191471,4123074,-1.25,23.18,20.42,20.42,16871043457,21.21,21.21,16871043457
KODEX 레버리지,122630,16,15740,2,280,1.81,4018576,20950352,144950000,4018576,1.81,19.18,2.77,2.77,62920130029,2.76,2.76,62920130029
KODEX 코스닥150선물인버스,251340,17,3710,2,15,0.41,3600680,15983027,78500000,3600680,0.41,22.53,4.59,4.59,13309090135,4.57,4.57,13309090135
HJ중공업,097230,18,9510,2,440,4.85,3547480,28287864,83274281,3547480,4.85,12.54,4.26,4.26,33943663340,4.29,4.29,33943663340
금양,001570,19,14980,5,-2790,-15.70,3334431,0,63967196,3334431,-15.70,0.00,5.21,5.21,47708332615,4.98,4.98,47708332615
아이씨티케이,456010,20,10950,2,420,3.99,3197674,4013740,13276856,3197674,3.99,79.67,24.08,24.08,33772812875,23.23,23.23,33772812875
삼성중공업,010140,21,15030,2,30,0.20,2894818,33447308,880000000,2894818,0.20,8.65,0.33,0.33,43139642060,0.33,0.33,43139642060
한빛레이저,452190,22,6450,2,230,3.70,2816935,2859483,23162757,2816935,3.70,98.51,12.16,12.16,18518631370,12.40,12.40,18518631370
더블유에스아이,299170,23,1919,2,143,8.05,2201443,327255,30027963,2201443,8.05,672.70,7.33,7.33,4313764500,7.49,7.49,4313764500
엠젠솔루션,032790,24,1147,2,217,23.33,2139221,95991,43388223,2139221,23.33,2228.56,4.93,4.93,2467260519,4.96,4.96,2467260519
TS인베스트먼트,246690,25,1325,2,137,11.53,1945823,1192623,41477862,1945823,11.53,163.15,4.69,4.69,2491691712,4.53,4.53,2491691712
삼성전자,005930,26,54200,2,200,0.37,1800415,16578817,5919637922,1800415,0.37,10.86,0.03,0.03,97482054200,0.03,0.03,97482054200
RF시스템즈,474610,27,6510,2,160,2.52,1786239,6716393,12924863,1786239,2.52,26.60,13.82,13.82,11729086960,13.94,13.94,11729086960
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,82,2,3,3.80,1752498,12651190,633000000,1752498,3.80,13.85,0.28,0.28,142016757,0.27,0.27,142016757
케이엠제약,225430,29,664,1,153,29.94,1608932,71313,27887050,1608932,29.94,2256.16,5.77,5.77,1022772447,5.52,5.52,1022772447
두산에너빌리티,034020,30,27150,2,250,0.93,1585962,13199012,640561146,1585962,0.93,12.02,0.25,0.25,42781086375,0.25,0.25,42781086375
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1005 2 108 12.04 40540484 25635052 157052160 40540484 12.04 158.14 25.81 25.81 41967878845 26.59 26.59 41967878845
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 21941417 98843176 543200000 21941417 -1.75 22.20 4.04 4.04 49593034676 4.06 4.06 49593034676
4 대진첨단소재 393970 3 18780 2 9780 108.67 9625046 0 14796820 9625046 108.67 0.00 65.05 65.05 180032119510 64.79 64.79 180032119510
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 100 2 2 2.04 8436083 19175602 1497000000 8436083 2.04 43.99 0.56 0.56 843890934 0.56 0.56 843890934
6 원익홀딩스 030530 5 4640 2 10 0.22 7099070 31174790 77237981 7099070 0.22 22.77 9.19 9.19 33872682830 9.45 9.45 33872682830
7 KODEX 2차전지산업레버리지 462330 6 1275 2 50 4.08 5694308 19974684 158000000 5694308 4.08 28.51 3.60 3.60 7335123535 3.64 3.64 7335123535
8 화성밸브 039610 7 11530 2 580 5.30 5287087 9559261 10410400 5287087 5.30 55.31 50.79 50.79 62136179395 51.77 51.77 62136179395
9 휴스틸 005010 8 6440 5 -50 -0.77 4790994 48229440 56188075 4790994 -0.77 9.93 8.53 8.53 32010906395 8.85 8.85 32010906395
10 DSC인베스트먼트 241520 9 5500 2 800 17.02 4707739 3719050 27496125 4707739 17.02 126.58 17.12 17.12 24612232830 16.27 16.27 24612232830
11 KODEX 코스닥150레버리지 233740 10 8235 5 -60 -0.72 4464538 21814812 189600000 4464538 -0.72 20.47 2.35 2.35 37040135085 2.37 2.37 37040135085
12 포스코DX 022100 11 25500 2 3300 14.86 4407666 6976386 152034729 4407666 14.86 63.18 2.90 2.90 109037010375 2.81 2.81 109037010375
13 KODEX 인버스 114800 12 4495 5 -50 -1.10 4320407 25259460 128700000 4320407 -1.10 17.10 3.36 3.36 19491526280 3.37 3.37 19491526280
14 대주산업 003310 13 1817 2 132 7.83 4249881 3601052 35392350 4249881 7.83 118.02 12.01 12.01 7811041543 12.15 12.15 7811041543
15 퍼스텍 010820 14 4130 2 500 13.77 4140243 1544254 48771938 4140243 13.77 268.11 8.49 8.49 16444282185 8.16 8.16 16444282185
16 하이스틸 071090 15 3940 5 -50 -1.25 4123074 17788174 20191471 4123074 -1.25 23.18 20.42 20.42 16871043457 21.21 21.21 16871043457
17 KODEX 레버리지 122630 16 15740 2 280 1.81 4018576 20950352 144950000 4018576 1.81 19.18 2.77 2.77 62920130029 2.76 2.76 62920130029
18 KODEX 코스닥150선물인버스 251340 17 3710 2 15 0.41 3600680 15983027 78500000 3600680 0.41 22.53 4.59 4.59 13309090135 4.57 4.57 13309090135
19 HJ중공업 097230 18 9510 2 440 4.85 3547480 28287864 83274281 3547480 4.85 12.54 4.26 4.26 33943663340 4.29 4.29 33943663340
20 금양 001570 19 14980 5 -2790 -15.70 3334431 0 63967196 3334431 -15.70 0.00 5.21 5.21 47708332615 4.98 4.98 47708332615
21 아이씨티케이 456010 20 10950 2 420 3.99 3197674 4013740 13276856 3197674 3.99 79.67 24.08 24.08 33772812875 23.23 23.23 33772812875
22 삼성중공업 010140 21 15030 2 30 0.20 2894818 33447308 880000000 2894818 0.20 8.65 0.33 0.33 43139642060 0.33 0.33 43139642060
23 한빛레이저 452190 22 6450 2 230 3.70 2816935 2859483 23162757 2816935 3.70 98.51 12.16 12.16 18518631370 12.40 12.40 18518631370
24 더블유에스아이 299170 23 1919 2 143 8.05 2201443 327255 30027963 2201443 8.05 672.70 7.33 7.33 4313764500 7.49 7.49 4313764500
25 엠젠솔루션 032790 24 1147 2 217 23.33 2139221 95991 43388223 2139221 23.33 2228.56 4.93 4.93 2467260519 4.96 4.96 2467260519
26 TS인베스트먼트 246690 25 1325 2 137 11.53 1945823 1192623 41477862 1945823 11.53 163.15 4.69 4.69 2491691712 4.53 4.53 2491691712
27 삼성전자 005930 26 54200 2 200 0.37 1800415 16578817 5919637922 1800415 0.37 10.86 0.03 0.03 97482054200 0.03 0.03 97482054200
28 RF시스템즈 474610 27 6510 2 160 2.52 1786239 6716393 12924863 1786239 2.52 26.60 13.82 13.82 11729086960 13.94 13.94 11729086960
29 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 28 82 2 3 3.80 1752498 12651190 633000000 1752498 3.80 13.85 0.28 0.28 142016757 0.27 0.27 142016757
30 케이엠제약 225430 29 664 1 153 29.94 1608932 71313 27887050 1608932 29.94 2256.16 5.77 5.77 1022772447 5.52 5.52 1022772447
31 두산에너빌리티 034020 30 27150 2 250 0.93 1585962 13199012 640561146 1585962 0.93 12.02 0.25 0.25 42781086375 0.25 0.25 42781086375

31
top30/20250306/top30-av-20250306-093000.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
동양철관,008970,1,999,2,102,11.37,47227373,25635052,157052160,47227373,11.37,184.23,30.07,30.07,48622436119,30.99,30.99,48622436119
KODEX 200선물인버스2X,252670,2,2252,5,-38,-1.66,25492996,98843176,543200000,25492996,-1.66,25.79,4.69,4.69,57595485443,4.71,4.71,57595485443
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,16971220,19175602,1497000000,16971220,2.04,88.50,1.13,1.13,1697420152,1.13,1.13,1697420152
대진첨단소재,393970,4,17610,2,8610,95.67,11474984,0,14796820,11474984,95.67,0.00,77.55,77.55,213914136135,82.09,82.09,213914136135
원익홀딩스,030530,5,4610,5,-20,-0.43,7729539,31174790,77237981,7729539,-0.43,24.79,10.01,10.01,36786482588,10.33,10.33,36786482588
KODEX 2차전지산업레버리지,462330,6,1267,2,42,3.43,7464209,19974684,158000000,7464209,3.43,37.37,4.72,4.72,9578672433,4.78,4.78,9578672433
퍼스텍,010820,7,4330,2,700,19.28,7263630,1544254,48771938,7263630,19.28,470.36,14.89,14.89,29614102368,14.02,14.02,29614102368
KODEX 코스닥150레버리지,233740,8,8090,5,-205,-2.47,6875055,21814812,189600000,6875055,-2.47,31.52,3.63,3.63,56673434161,3.69,3.69,56673434161
DSC인베스트먼트,241520,9,5550,2,850,18.09,6777838,3719050,27496125,6777838,18.09,182.25,24.65,24.65,36186848995,23.71,23.71,36186848995
KODEX 인버스,114800,10,4505,5,-40,-0.88,5980147,25259460,128700000,5980147,-0.88,23.67,4.65,4.65,26965728756,4.65,4.65,26965728756
화성밸브,039610,11,11600,2,650,5.94,5800992,9559261,10410400,5800992,5.94,60.68,55.72,55.72,68077262850,56.37,56.37,68077262850
포스코DX,022100,12,25300,2,3100,13.96,5770672,6976386,152034729,5770672,13.96,82.72,3.80,3.80,143558761650,3.73,3.73,143558761650
휴스틸,005010,13,6490,3,0,0.00,5521711,48229440,56188075,5521711,0.00,11.45,9.83,9.83,36711339195,10.07,10.07,36711339195
TS인베스트먼트,246690,14,1332,2,144,12.12,5013729,1192623,41477862,5013729,12.12,420.40,12.09,12.09,6664035865,12.06,12.06,6664035865
하이스틸,071090,15,3980,5,-10,-0.25,4796003,17788174,20191471,4796003,-0.25,26.96,23.75,23.75,19506647417,24.27,24.27,19506647417
KODEX 코스닥150선물인버스,251340,16,3745,2,50,1.35,4767525,15983027,78500000,4767525,1.35,29.83,6.07,6.07,17660377469,6.01,6.01,17660377469
RF시스템즈,474610,17,6840,2,490,7.72,4766513,6716393,12924863,4766513,7.72,70.97,36.88,36.88,32326932655,36.57,36.57,32326932655
KODEX 레버리지,122630,18,15700,2,240,1.55,4760145,20950352,144950000,4760145,1.55,22.72,3.28,3.28,74564432856,3.28,3.28,74564432856
대주산업,003310,19,1808,2,123,7.30,4602267,3601052,35392350,4602267,7.30,127.80,13.00,13.00,8450051305,13.21,13.21,8450051305
금양,001570,20,14140,5,-3630,-20.43,4600807,0,63967196,4600807,-20.43,0.00,7.19,7.19,65750969060,7.27,7.27,65750969060
HJ중공업,097230,21,9410,2,340,3.75,4118440,28287864,83274281,4118440,3.75,14.56,4.95,4.95,39333563605,5.02,5.02,39333563605
아이씨티케이,456010,22,10850,2,320,3.04,4073216,4013740,13276856,4073216,3.04,101.48,30.68,30.68,43235658245,30.01,30.01,43235658245
삼성중공업,010140,23,14910,5,-90,-0.60,3803883,33447308,880000000,3803883,-0.60,11.37,0.43,0.43,56744076295,0.43,0.43,56744076295
엠젠솔루션,032790,24,1145,2,215,23.12,3469946,95991,43388223,3469946,23.12,3614.87,8.00,8.00,4045129416,8.14,8.14,4045129416
한빛레이저,452190,25,6390,2,170,2.73,3079558,2859483,23162757,3079558,2.73,107.70,13.30,13.30,20186068220,13.64,13.64,20186068220
더블유에스아이,299170,26,1889,2,113,6.36,2521237,327255,30027963,2521237,6.36,770.42,8.40,8.40,4923894385,8.68,8.68,4923894385
한일단조,024740,27,2610,2,40,1.56,2342524,32909902,32897049,2342524,1.56,7.12,7.12,7.12,6099038084,7.10,7.10,6099038084
삼성전자,005930,28,54300,2,300,0.56,2265444,16578817,5919637922,2265444,0.56,13.66,0.04,0.04,122706678050,0.04,0.04,122706678050
오리엔트정공,065500,29,7640,2,690,9.93,2161564,2990901,31742912,2161564,9.93,72.27,6.81,6.81,15773487970,6.50,6.50,15773487970
한국항공우주,047810,30,78000,2,8500,12.23,2091986,2501713,97475107,2091986,12.23,83.62,2.15,2.15,155885992850,2.05,2.05,155885992850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 999 2 102 11.37 47227373 25635052 157052160 47227373 11.37 184.23 30.07 30.07 48622436119 30.99 30.99 48622436119
3 KODEX 200선물인버스2X 252670 2 2252 5 -38 -1.66 25492996 98843176 543200000 25492996 -1.66 25.79 4.69 4.69 57595485443 4.71 4.71 57595485443
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 16971220 19175602 1497000000 16971220 2.04 88.50 1.13 1.13 1697420152 1.13 1.13 1697420152
5 대진첨단소재 393970 4 17610 2 8610 95.67 11474984 0 14796820 11474984 95.67 0.00 77.55 77.55 213914136135 82.09 82.09 213914136135
6 원익홀딩스 030530 5 4610 5 -20 -0.43 7729539 31174790 77237981 7729539 -0.43 24.79 10.01 10.01 36786482588 10.33 10.33 36786482588
7 KODEX 2차전지산업레버리지 462330 6 1267 2 42 3.43 7464209 19974684 158000000 7464209 3.43 37.37 4.72 4.72 9578672433 4.78 4.78 9578672433
8 퍼스텍 010820 7 4330 2 700 19.28 7263630 1544254 48771938 7263630 19.28 470.36 14.89 14.89 29614102368 14.02 14.02 29614102368
9 KODEX 코스닥150레버리지 233740 8 8090 5 -205 -2.47 6875055 21814812 189600000 6875055 -2.47 31.52 3.63 3.63 56673434161 3.69 3.69 56673434161
10 DSC인베스트먼트 241520 9 5550 2 850 18.09 6777838 3719050 27496125 6777838 18.09 182.25 24.65 24.65 36186848995 23.71 23.71 36186848995
11 KODEX 인버스 114800 10 4505 5 -40 -0.88 5980147 25259460 128700000 5980147 -0.88 23.67 4.65 4.65 26965728756 4.65 4.65 26965728756
12 화성밸브 039610 11 11600 2 650 5.94 5800992 9559261 10410400 5800992 5.94 60.68 55.72 55.72 68077262850 56.37 56.37 68077262850
13 포스코DX 022100 12 25300 2 3100 13.96 5770672 6976386 152034729 5770672 13.96 82.72 3.80 3.80 143558761650 3.73 3.73 143558761650
14 휴스틸 005010 13 6490 3 0 0.00 5521711 48229440 56188075 5521711 0.00 11.45 9.83 9.83 36711339195 10.07 10.07 36711339195
15 TS인베스트먼트 246690 14 1332 2 144 12.12 5013729 1192623 41477862 5013729 12.12 420.40 12.09 12.09 6664035865 12.06 12.06 6664035865
16 하이스틸 071090 15 3980 5 -10 -0.25 4796003 17788174 20191471 4796003 -0.25 26.96 23.75 23.75 19506647417 24.27 24.27 19506647417
17 KODEX 코스닥150선물인버스 251340 16 3745 2 50 1.35 4767525 15983027 78500000 4767525 1.35 29.83 6.07 6.07 17660377469 6.01 6.01 17660377469
18 RF시스템즈 474610 17 6840 2 490 7.72 4766513 6716393 12924863 4766513 7.72 70.97 36.88 36.88 32326932655 36.57 36.57 32326932655
19 KODEX 레버리지 122630 18 15700 2 240 1.55 4760145 20950352 144950000 4760145 1.55 22.72 3.28 3.28 74564432856 3.28 3.28 74564432856
20 대주산업 003310 19 1808 2 123 7.30 4602267 3601052 35392350 4602267 7.30 127.80 13.00 13.00 8450051305 13.21 13.21 8450051305
21 금양 001570 20 14140 5 -3630 -20.43 4600807 0 63967196 4600807 -20.43 0.00 7.19 7.19 65750969060 7.27 7.27 65750969060
22 HJ중공업 097230 21 9410 2 340 3.75 4118440 28287864 83274281 4118440 3.75 14.56 4.95 4.95 39333563605 5.02 5.02 39333563605
23 아이씨티케이 456010 22 10850 2 320 3.04 4073216 4013740 13276856 4073216 3.04 101.48 30.68 30.68 43235658245 30.01 30.01 43235658245
24 삼성중공업 010140 23 14910 5 -90 -0.60 3803883 33447308 880000000 3803883 -0.60 11.37 0.43 0.43 56744076295 0.43 0.43 56744076295
25 엠젠솔루션 032790 24 1145 2 215 23.12 3469946 95991 43388223 3469946 23.12 3614.87 8.00 8.00 4045129416 8.14 8.14 4045129416
26 한빛레이저 452190 25 6390 2 170 2.73 3079558 2859483 23162757 3079558 2.73 107.70 13.30 13.30 20186068220 13.64 13.64 20186068220
27 더블유에스아이 299170 26 1889 2 113 6.36 2521237 327255 30027963 2521237 6.36 770.42 8.40 8.40 4923894385 8.68 8.68 4923894385
28 한일단조 024740 27 2610 2 40 1.56 2342524 32909902 32897049 2342524 1.56 7.12 7.12 7.12 6099038084 7.10 7.10 6099038084
29 삼성전자 005930 28 54300 2 300 0.56 2265444 16578817 5919637922 2265444 0.56 13.66 0.04 0.04 122706678050 0.04 0.04 122706678050
30 오리엔트정공 065500 29 7640 2 690 9.93 2161564 2990901 31742912 2161564 9.93 72.27 6.81 6.81 15773487970 6.50 6.50 15773487970
31 한국항공우주 047810 30 78000 2 8500 12.23 2091986 2501713 97475107 2091986 12.23 83.62 2.15 2.15 155885992850 2.05 2.05 155885992850

31
top30/20250306/top30-av-20250306-094001.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
동양철관,008970,1,1035,2,138,15.38,56230298,25635052,157052160,56230298,15.38,219.35,35.80,35.80,57822206169,35.57,35.57,57822206169
KODEX 200선물인버스2X,252670,2,2245,5,-45,-1.97,30622823,98843176,543200000,30622823,-1.97,30.98,5.64,5.64,69150661108,5.67,5.67,69150661108
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,23815586,19175602,1497000000,23815586,2.04,124.20,1.59,1.59,2381857416,1.59,1.59,2381857416
대진첨단소재,393970,4,17740,2,8740,97.11,12657276,0,14796820,12657276,97.11,0.00,85.54,85.54,234984110870,89.52,89.52,234984110870
퍼스텍,010820,5,4235,2,605,16.67,10028655,1544254,48771938,10028655,16.67,649.42,20.56,20.56,41525436598,20.10,20.10,41525436598
KODEX 2차전지산업레버리지,462330,6,1246,2,21,1.71,8796411,19974684,158000000,8796411,1.71,44.04,5.57,5.57,11244208010,5.71,5.71,11244208010
원익홀딩스,030530,7,4565,5,-65,-1.40,8226372,31174790,77237981,8226372,-1.40,26.39,10.65,10.65,39059701279,11.08,11.08,39059701279
KODEX 코스닥150레버리지,233740,8,8090,5,-205,-2.47,8208779,21814812,189600000,8208779,-2.47,37.63,4.33,4.33,67455843768,4.40,4.40,67455843768
DSC인베스트먼트,241520,9,5550,2,850,18.09,7791869,3719050,27496125,7791869,18.09,209.51,28.34,28.34,41776317560,27.38,27.38,41776317560
KODEX 인버스,114800,10,4505,5,-40,-0.88,7395286,25259460,128700000,7395286,-0.88,29.28,5.75,5.75,33339334877,5.75,5.75,33339334877
포스코DX,022100,11,24950,2,2750,12.39,6458078,6976386,152034729,6458078,12.39,92.57,4.25,4.25,160920065550,4.24,4.24,160920065550
RF시스템즈,474610,12,6760,2,410,6.46,6228297,6716393,12924863,6228297,6.46,92.73,48.19,48.19,42461870910,48.60,48.60,42461870910
화성밸브,039610,13,11680,2,730,6.67,6213669,9559261,10410400,6213669,6.67,65.00,59.69,59.69,72890591955,59.95,59.95,72890591955
휴스틸,005010,14,6610,2,120,1.85,6148509,48229440,56188075,6148509,1.85,12.75,10.94,10.94,40828114840,10.99,10.99,40828114840
아이씨티케이,456010,15,11520,2,990,9.40,5958525,4013740,13276856,5958525,9.40,148.45,44.88,44.88,64576903695,42.22,42.22,64576903695
TS인베스트먼트,246690,16,1310,2,122,10.27,5760526,1192623,41477862,5760526,10.27,483.01,13.89,13.89,7646618588,14.07,14.07,7646618588
하이스틸,071090,17,4035,2,45,1.13,5402689,17788174,20191471,5402689,1.13,30.37,26.76,26.76,21951225710,26.94,26.94,21951225710
KODEX 코스닥150선물인버스,251340,18,3740,2,45,1.22,5353302,15983027,78500000,5353302,1.22,33.49,6.82,6.82,19852784895,6.76,6.76,19852784895
KODEX 레버리지,122630,19,15715,2,255,1.65,5336225,20950352,144950000,5336225,1.65,25.47,3.68,3.68,83612955573,3.67,3.67,83612955573
금양,001570,20,13900,5,-3870,-21.78,5135959,0,63967196,5135959,-21.78,0.00,8.03,8.03,73221949820,8.24,8.24,73221949820
대주산업,003310,21,1800,2,115,6.82,4775038,3601052,35392350,4775038,6.82,132.60,13.49,13.49,8761222418,13.75,13.75,8761222418
HJ중공업,097230,22,9420,2,350,3.86,4562535,28287864,83274281,4562535,3.86,16.13,5.48,5.48,43494489685,5.54,5.54,43494489685
삼성중공업,010140,23,15010,2,10,0.07,4554098,33447308,880000000,4554098,0.07,13.62,0.52,0.52,68013541970,0.51,0.51,68013541970
엠젠솔루션,032790,24,1166,2,236,25.38,4020049,95991,43388223,4020049,25.38,4187.94,9.27,9.27,4682593471,9.26,9.26,4682593471
한빛레이저,452190,25,6360,2,140,2.25,3254669,2859483,23162757,3254669,2.25,113.82,14.05,14.05,21293335615,14.45,14.45,21293335615
오리엔트정공,065500,26,7400,2,450,6.47,3235602,2990901,31742912,3235602,6.47,108.18,10.19,10.19,23808392990,10.14,10.14,23808392990
셀리버리,268600,27,20,5,-3,-13.04,3046766,19390324,37183234,3046766,-13.04,15.71,8.19,8.19,54442040,7.32,7.32,54442040
오리엔트바이오,002630,28,1711,2,10,0.59,2963901,5524773,118583005,2963901,0.59,53.65,2.50,2.50,5123315770,2.53,2.53,5123315770
한국항공우주,047810,29,77100,2,7600,10.94,2900465,2501713,97475107,2900465,10.94,115.94,2.98,2.98,219043325700,2.91,2.91,219043325700
한일단조,024740,30,2590,2,20,0.78,2798212,32909902,32897049,2798212,0.78,8.50,8.51,8.51,7279100778,8.54,8.54,7279100778
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1035 2 138 15.38 56230298 25635052 157052160 56230298 15.38 219.35 35.80 35.80 57822206169 35.57 35.57 57822206169
3 KODEX 200선물인버스2X 252670 2 2245 5 -45 -1.97 30622823 98843176 543200000 30622823 -1.97 30.98 5.64 5.64 69150661108 5.67 5.67 69150661108
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 23815586 19175602 1497000000 23815586 2.04 124.20 1.59 1.59 2381857416 1.59 1.59 2381857416
5 대진첨단소재 393970 4 17740 2 8740 97.11 12657276 0 14796820 12657276 97.11 0.00 85.54 85.54 234984110870 89.52 89.52 234984110870
6 퍼스텍 010820 5 4235 2 605 16.67 10028655 1544254 48771938 10028655 16.67 649.42 20.56 20.56 41525436598 20.10 20.10 41525436598
7 KODEX 2차전지산업레버리지 462330 6 1246 2 21 1.71 8796411 19974684 158000000 8796411 1.71 44.04 5.57 5.57 11244208010 5.71 5.71 11244208010
8 원익홀딩스 030530 7 4565 5 -65 -1.40 8226372 31174790 77237981 8226372 -1.40 26.39 10.65 10.65 39059701279 11.08 11.08 39059701279
9 KODEX 코스닥150레버리지 233740 8 8090 5 -205 -2.47 8208779 21814812 189600000 8208779 -2.47 37.63 4.33 4.33 67455843768 4.40 4.40 67455843768
10 DSC인베스트먼트 241520 9 5550 2 850 18.09 7791869 3719050 27496125 7791869 18.09 209.51 28.34 28.34 41776317560 27.38 27.38 41776317560
11 KODEX 인버스 114800 10 4505 5 -40 -0.88 7395286 25259460 128700000 7395286 -0.88 29.28 5.75 5.75 33339334877 5.75 5.75 33339334877
12 포스코DX 022100 11 24950 2 2750 12.39 6458078 6976386 152034729 6458078 12.39 92.57 4.25 4.25 160920065550 4.24 4.24 160920065550
13 RF시스템즈 474610 12 6760 2 410 6.46 6228297 6716393 12924863 6228297 6.46 92.73 48.19 48.19 42461870910 48.60 48.60 42461870910
14 화성밸브 039610 13 11680 2 730 6.67 6213669 9559261 10410400 6213669 6.67 65.00 59.69 59.69 72890591955 59.95 59.95 72890591955
15 휴스틸 005010 14 6610 2 120 1.85 6148509 48229440 56188075 6148509 1.85 12.75 10.94 10.94 40828114840 10.99 10.99 40828114840
16 아이씨티케이 456010 15 11520 2 990 9.40 5958525 4013740 13276856 5958525 9.40 148.45 44.88 44.88 64576903695 42.22 42.22 64576903695
17 TS인베스트먼트 246690 16 1310 2 122 10.27 5760526 1192623 41477862 5760526 10.27 483.01 13.89 13.89 7646618588 14.07 14.07 7646618588
18 하이스틸 071090 17 4035 2 45 1.13 5402689 17788174 20191471 5402689 1.13 30.37 26.76 26.76 21951225710 26.94 26.94 21951225710
19 KODEX 코스닥150선물인버스 251340 18 3740 2 45 1.22 5353302 15983027 78500000 5353302 1.22 33.49 6.82 6.82 19852784895 6.76 6.76 19852784895
20 KODEX 레버리지 122630 19 15715 2 255 1.65 5336225 20950352 144950000 5336225 1.65 25.47 3.68 3.68 83612955573 3.67 3.67 83612955573
21 금양 001570 20 13900 5 -3870 -21.78 5135959 0 63967196 5135959 -21.78 0.00 8.03 8.03 73221949820 8.24 8.24 73221949820
22 대주산업 003310 21 1800 2 115 6.82 4775038 3601052 35392350 4775038 6.82 132.60 13.49 13.49 8761222418 13.75 13.75 8761222418
23 HJ중공업 097230 22 9420 2 350 3.86 4562535 28287864 83274281 4562535 3.86 16.13 5.48 5.48 43494489685 5.54 5.54 43494489685
24 삼성중공업 010140 23 15010 2 10 0.07 4554098 33447308 880000000 4554098 0.07 13.62 0.52 0.52 68013541970 0.51 0.51 68013541970
25 엠젠솔루션 032790 24 1166 2 236 25.38 4020049 95991 43388223 4020049 25.38 4187.94 9.27 9.27 4682593471 9.26 9.26 4682593471
26 한빛레이저 452190 25 6360 2 140 2.25 3254669 2859483 23162757 3254669 2.25 113.82 14.05 14.05 21293335615 14.45 14.45 21293335615
27 오리엔트정공 065500 26 7400 2 450 6.47 3235602 2990901 31742912 3235602 6.47 108.18 10.19 10.19 23808392990 10.14 10.14 23808392990
28 셀리버리 268600 27 20 5 -3 -13.04 3046766 19390324 37183234 3046766 -13.04 15.71 8.19 8.19 54442040 7.32 7.32 54442040
29 오리엔트바이오 002630 28 1711 2 10 0.59 2963901 5524773 118583005 2963901 0.59 53.65 2.50 2.50 5123315770 2.53 2.53 5123315770
30 한국항공우주 047810 29 77100 2 7600 10.94 2900465 2501713 97475107 2900465 10.94 115.94 2.98 2.98 219043325700 2.91 2.91 219043325700
31 한일단조 024740 30 2590 2 20 0.78 2798212 32909902 32897049 2798212 0.78 8.50 8.51 8.51 7279100778 8.54 8.54 7279100778

31
top30/20250306/top30-av-20250306-095001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1015,2,118,13.15,63558204,25635052,157052160,63558204,13.15,247.93,40.47,40.47,65316067099,40.97,40.97,65316067099
KODEX 200선물인버스2X,252670,2,2262,5,-28,-1.22,35435169,98843176,543200000,35435169,-1.22,35.85,6.52,6.52,79989092893,6.51,6.51,79989092893
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,23982272,19175602,1497000000,23982272,2.04,125.07,1.60,1.60,2398528218,1.60,1.60,2398528218
대진첨단소재,393970,4,16270,2,7270,80.78,14808787,0,14796820,14808787,80.78,0.00,100.08,100.08,270404579525,112.32,112.32,270404579525
퍼스텍,010820,5,4180,2,550,15.15,11451836,1544254,48771938,11451836,15.15,741.58,23.48,23.48,47534901847,23.32,23.32,47534901847
DSC인베스트먼트,241520,6,5720,2,1020,21.70,9868969,3719050,27496125,9868969,21.70,265.36,35.89,35.89,53644909090,34.11,34.11,53644909090
KODEX 2차전지산업레버리지,462330,7,1226,2,1,0.08,9733915,19974684,158000000,9733915,0.08,48.73,6.16,6.16,12404369146,6.40,6.40,12404369146
KODEX 코스닥150레버리지,233740,8,8045,5,-250,-3.01,9271274,21814812,189600000,9271274,-3.01,42.50,4.89,4.89,76048460606,4.99,4.99,76048460606
원익홀딩스,030530,9,4515,5,-115,-2.48,8580157,31174790,77237981,8580157,-2.48,27.52,11.11,11.11,40667203712,11.66,11.66,40667203712
아이씨티케이,456010,10,12460,2,1930,18.33,8406201,4013740,13276856,8406201,18.33,209.44,63.31,63.31,94037722135,56.84,56.84,94037722135
TS인베스트먼트,246690,11,1363,2,175,14.73,8012418,1192623,41477862,8012418,14.73,671.83,19.32,19.32,10714130519,18.95,18.95,10714130519
KODEX 인버스,114800,12,4510,5,-35,-0.77,7952781,25259460,128700000,7952781,-0.77,31.48,6.18,6.18,35851237727,6.18,6.18,35851237727
RF시스템즈,474610,13,6550,2,200,3.15,7195176,6716393,12924863,7195176,3.15,107.13,55.67,55.67,48836301345,57.69,57.69,48836301345
포스코DX,022100,14,24850,2,2650,11.94,7084225,6976386,152034729,7084225,11.94,101.55,4.66,4.66,176513548100,4.67,4.67,176513548100
화성밸브,039610,15,11620,2,670,6.12,6695661,9559261,10410400,6695661,6.12,70.04,64.32,64.32,78513751225,64.90,64.90,78513751225
휴스틸,005010,16,6590,2,100,1.54,6506882,48229440,56188075,6506882,1.54,13.49,11.58,11.58,43192253665,11.66,11.66,43192253665
KODEX 레버리지,122630,17,15640,2,180,1.16,6106603,20950352,144950000,6106603,1.16,29.15,4.21,4.21,95717301033,4.22,4.22,95717301033
KODEX 코스닥150선물인버스,251340,18,3750,2,55,1.49,5928848,15983027,78500000,5928848,1.49,37.09,7.55,7.55,22006752673,7.48,7.48,22006752673
하이스틸,071090,19,3990,3,0,0.00,5768642,17788174,20191471,5768642,0.00,32.43,28.57,28.57,23418441103,29.07,29.07,23418441103
금양,001570,20,13670,5,-4100,-23.07,5599786,0,63967196,5599786,-23.07,0.00,8.75,8.75,79623335960,9.11,9.11,79623335960
삼성중공업,010140,21,15090,2,90,0.60,5295561,33447308,880000000,5295561,0.60,15.83,0.60,0.60,79185827950,0.60,0.60,79185827950
대주산업,003310,22,1790,2,105,6.23,4947641,3601052,35392350,4947641,6.23,137.39,13.98,13.98,9072409441,14.32,14.32,9072409441
HJ중공업,097230,23,9480,2,410,4.52,4879673,28287864,83274281,4879673,4.52,17.25,5.86,5.86,46503489770,5.89,5.89,46503489770
엠젠솔루션,032790,24,1184,2,254,27.31,4666226,95991,43388223,4666226,27.31,4861.11,10.75,10.75,5453791478,10.62,10.62,5453791478
소니드,060230,25,556,5,-184,-24.86,3894146,657612,53860062,3894146,-24.86,592.16,7.23,7.23,2258836858,7.54,7.54,2258836858
오리엔트정공,065500,26,7440,2,490,7.05,3677971,2990901,31742912,3677971,7.05,122.97,11.59,11.59,27101762055,11.48,11.48,27101762055
한국항공우주,047810,27,75100,2,5600,8.06,3430618,2501713,97475107,3430618,8.06,137.13,3.52,3.52,259155790350,3.54,3.54,259155790350
한빛레이저,452190,28,6300,2,80,1.29,3392226,2859483,23162757,3392226,1.29,118.63,14.65,14.65,22168858640,15.19,15.19,22168858640
오리엔트바이오,002630,29,1721,2,20,1.18,3389654,5524773,118583005,3389654,1.18,61.35,2.86,2.86,5861031641,2.87,2.87,5861031641
한일단조,024740,30,2620,2,50,1.95,3177243,32909902,32897049,3177243,1.95,9.65,9.66,9.66,8269563931,9.59,9.59,8269563931
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1015 2 118 13.15 63558204 25635052 157052160 63558204 13.15 247.93 40.47 40.47 65316067099 40.97 40.97 65316067099
3 KODEX 200선물인버스2X 252670 2 2262 5 -28 -1.22 35435169 98843176 543200000 35435169 -1.22 35.85 6.52 6.52 79989092893 6.51 6.51 79989092893
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 23982272 19175602 1497000000 23982272 2.04 125.07 1.60 1.60 2398528218 1.60 1.60 2398528218
5 대진첨단소재 393970 4 16270 2 7270 80.78 14808787 0 14796820 14808787 80.78 0.00 100.08 100.08 270404579525 112.32 112.32 270404579525
6 퍼스텍 010820 5 4180 2 550 15.15 11451836 1544254 48771938 11451836 15.15 741.58 23.48 23.48 47534901847 23.32 23.32 47534901847
7 DSC인베스트먼트 241520 6 5720 2 1020 21.70 9868969 3719050 27496125 9868969 21.70 265.36 35.89 35.89 53644909090 34.11 34.11 53644909090
8 KODEX 2차전지산업레버리지 462330 7 1226 2 1 0.08 9733915 19974684 158000000 9733915 0.08 48.73 6.16 6.16 12404369146 6.40 6.40 12404369146
9 KODEX 코스닥150레버리지 233740 8 8045 5 -250 -3.01 9271274 21814812 189600000 9271274 -3.01 42.50 4.89 4.89 76048460606 4.99 4.99 76048460606
10 원익홀딩스 030530 9 4515 5 -115 -2.48 8580157 31174790 77237981 8580157 -2.48 27.52 11.11 11.11 40667203712 11.66 11.66 40667203712
11 아이씨티케이 456010 10 12460 2 1930 18.33 8406201 4013740 13276856 8406201 18.33 209.44 63.31 63.31 94037722135 56.84 56.84 94037722135
12 TS인베스트먼트 246690 11 1363 2 175 14.73 8012418 1192623 41477862 8012418 14.73 671.83 19.32 19.32 10714130519 18.95 18.95 10714130519
13 KODEX 인버스 114800 12 4510 5 -35 -0.77 7952781 25259460 128700000 7952781 -0.77 31.48 6.18 6.18 35851237727 6.18 6.18 35851237727
14 RF시스템즈 474610 13 6550 2 200 3.15 7195176 6716393 12924863 7195176 3.15 107.13 55.67 55.67 48836301345 57.69 57.69 48836301345
15 포스코DX 022100 14 24850 2 2650 11.94 7084225 6976386 152034729 7084225 11.94 101.55 4.66 4.66 176513548100 4.67 4.67 176513548100
16 화성밸브 039610 15 11620 2 670 6.12 6695661 9559261 10410400 6695661 6.12 70.04 64.32 64.32 78513751225 64.90 64.90 78513751225
17 휴스틸 005010 16 6590 2 100 1.54 6506882 48229440 56188075 6506882 1.54 13.49 11.58 11.58 43192253665 11.66 11.66 43192253665
18 KODEX 레버리지 122630 17 15640 2 180 1.16 6106603 20950352 144950000 6106603 1.16 29.15 4.21 4.21 95717301033 4.22 4.22 95717301033
19 KODEX 코스닥150선물인버스 251340 18 3750 2 55 1.49 5928848 15983027 78500000 5928848 1.49 37.09 7.55 7.55 22006752673 7.48 7.48 22006752673
20 하이스틸 071090 19 3990 3 0 0.00 5768642 17788174 20191471 5768642 0.00 32.43 28.57 28.57 23418441103 29.07 29.07 23418441103
21 금양 001570 20 13670 5 -4100 -23.07 5599786 0 63967196 5599786 -23.07 0.00 8.75 8.75 79623335960 9.11 9.11 79623335960
22 삼성중공업 010140 21 15090 2 90 0.60 5295561 33447308 880000000 5295561 0.60 15.83 0.60 0.60 79185827950 0.60 0.60 79185827950
23 대주산업 003310 22 1790 2 105 6.23 4947641 3601052 35392350 4947641 6.23 137.39 13.98 13.98 9072409441 14.32 14.32 9072409441
24 HJ중공업 097230 23 9480 2 410 4.52 4879673 28287864 83274281 4879673 4.52 17.25 5.86 5.86 46503489770 5.89 5.89 46503489770
25 엠젠솔루션 032790 24 1184 2 254 27.31 4666226 95991 43388223 4666226 27.31 4861.11 10.75 10.75 5453791478 10.62 10.62 5453791478
26 소니드 060230 25 556 5 -184 -24.86 3894146 657612 53860062 3894146 -24.86 592.16 7.23 7.23 2258836858 7.54 7.54 2258836858
27 오리엔트정공 065500 26 7440 2 490 7.05 3677971 2990901 31742912 3677971 7.05 122.97 11.59 11.59 27101762055 11.48 11.48 27101762055
28 한국항공우주 047810 27 75100 2 5600 8.06 3430618 2501713 97475107 3430618 8.06 137.13 3.52 3.52 259155790350 3.54 3.54 259155790350
29 한빛레이저 452190 28 6300 2 80 1.29 3392226 2859483 23162757 3392226 1.29 118.63 14.65 14.65 22168858640 15.19 15.19 22168858640
30 오리엔트바이오 002630 29 1721 2 20 1.18 3389654 5524773 118583005 3389654 1.18 61.35 2.86 2.86 5861031641 2.87 2.87 5861031641
31 한일단조 024740 30 2620 2 50 1.95 3177243 32909902 32897049 3177243 1.95 9.65 9.66 9.66 8269563931 9.59 9.59 8269563931

31
top30/20250306/top30-av-20250306-100000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1016,2,119,13.27,67077013,25635052,157052160,67077013,13.27,261.66,42.71,42.71,68883197120,43.17,43.17,68883197120
KODEX 200선물인버스2X,252670,2,2270,5,-20,-0.87,40913289,98843176,543200000,40913289,-0.87,41.39,7.53,7.53,92404152349,7.49,7.49,92404152349
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,24387345,19175602,1497000000,24387345,2.04,127.18,1.63,1.63,2439035518,1.63,1.63,2439035518
대진첨단소재,393970,4,16740,2,7740,86.00,16189277,0,14796820,16189277,86.00,0.00,109.41,109.41,293370412760,118.44,118.44,293370412760
퍼스텍,010820,5,4205,2,575,15.84,12301069,1544254,48771938,12301069,15.84,796.57,25.22,25.22,51110068544,24.92,24.92,51110068544
KODEX 인버스,114800,6,4520,5,-25,-0.55,10711367,25259460,128700000,10711367,-0.55,42.41,8.32,8.32,48311191403,8.30,8.30,48311191403
KODEX 2차전지산업레버리지,462330,7,1224,5,-1,-0.08,10689559,19974684,158000000,10689559,-0.08,53.52,6.77,6.77,13577212999,7.02,7.02,13577212999
DSC인베스트먼트,241520,8,5590,2,890,18.94,10686369,3719050,27496125,10686369,18.94,287.34,38.87,38.87,58286453185,37.92,37.92,58286453185
아이씨티케이,456010,9,12500,2,1970,18.71,10360007,4013740,13276856,10360007,18.71,258.11,78.03,78.03,118379272375,71.33,71.33,118379272375
KODEX 코스닥150레버리지,233740,10,8045,5,-250,-3.01,10010689,21814812,189600000,10010689,-3.01,45.89,5.28,5.28,81998545354,5.38,5.38,81998545354
TS인베스트먼트,246690,11,1324,2,136,11.45,8948540,1192623,41477862,8948540,11.45,750.32,21.57,21.57,11974548078,21.80,21.80,11974548078
원익홀딩스,030530,12,4535,5,-95,-2.05,8757438,31174790,77237981,8757438,-2.05,28.09,11.34,11.34,41471537123,11.84,11.84,41471537123
RF시스템즈,474610,13,6620,2,270,4.25,7570154,6716393,12924863,7570154,4.25,112.71,58.57,58.57,51306293065,59.96,59.96,51306293065
포스코DX,022100,14,24700,2,2500,11.26,7375285,6976386,152034729,7375285,11.26,105.72,4.85,4.85,183747751350,4.89,4.89,183747751350
화성밸브,039610,15,11780,2,830,7.58,7179488,9559261,10410400,7179488,7.58,75.11,68.96,68.96,84200383915,68.66,68.66,84200383915
KODEX 레버리지,122630,16,15610,2,150,0.97,7104790,20950352,144950000,7104790,0.97,33.91,4.90,4.90,111301507597,4.92,4.92,111301507597
휴스틸,005010,17,6650,2,160,2.47,6752512,48229440,56188075,6752512,2.47,14.00,12.02,12.02,44816623240,11.99,11.99,44816623240
삼성중공업,010140,18,15190,2,190,1.27,6743986,33447308,880000000,6743986,1.27,20.16,0.77,0.77,101128494570,0.76,0.76,101128494570
소니드,060230,19,532,5,-208,-28.11,6248182,657612,53860062,6248182,-28.11,950.13,11.60,11.60,3502670498,12.22,12.22,3502670498
KODEX 코스닥150선물인버스,251340,20,3750,2,55,1.49,6214728,15983027,78500000,6214728,1.49,38.88,7.92,7.92,23078846398,7.84,7.84,23078846398
금양,001570,21,13510,5,-4260,-23.97,5988857,0,63967196,5988857,-23.97,0.00,9.36,9.36,84988468685,9.83,9.83,84988468685
하이스틸,071090,22,4010,2,20,0.50,5897364,17788174,20191471,5897364,0.50,33.15,29.21,29.21,23933675935,29.56,29.56,23933675935
HJ중공업,097230,23,9370,2,300,3.31,5177302,28287864,83274281,5177302,3.31,18.30,6.22,6.22,49325066700,6.32,6.32,49325066700
대주산업,003310,24,1775,2,90,5.34,5161972,3601052,35392350,5161972,5.34,143.35,14.58,14.58,9454400427,15.05,15.05,9454400427
엠젠솔루션,032790,25,1185,2,255,27.42,4880796,95991,43388223,4880796,27.42,5084.64,11.25,11.25,5708732314,11.10,11.10,5708732314
한일단조,024740,26,2600,2,30,1.17,4785275,32909902,32897049,4785275,1.17,14.54,14.55,14.55,12505389686,14.62,14.62,12505389686
오리엔트정공,065500,27,7270,2,320,4.60,4111327,2990901,31742912,4111327,4.60,137.46,12.95,12.95,30248344395,13.11,13.11,30248344395
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,28,81,2,2,2.53,4061708,12651190,633000000,4061708,2.53,32.11,0.64,0.64,329064271,0.64,0.64,329064271
한국항공우주,047810,29,75100,2,5600,8.06,3750769,2501713,97475107,3750769,8.06,149.93,3.85,3.85,283270892200,3.87,3.87,283270892200
오리엔트바이오,002630,30,1706,2,5,0.29,3689127,5524773,118583005,3689127,0.29,66.77,3.11,3.11,6372764809,3.15,3.15,6372764809
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1016 2 119 13.27 67077013 25635052 157052160 67077013 13.27 261.66 42.71 42.71 68883197120 43.17 43.17 68883197120
3 KODEX 200선물인버스2X 252670 2 2270 5 -20 -0.87 40913289 98843176 543200000 40913289 -0.87 41.39 7.53 7.53 92404152349 7.49 7.49 92404152349
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 24387345 19175602 1497000000 24387345 2.04 127.18 1.63 1.63 2439035518 1.63 1.63 2439035518
5 대진첨단소재 393970 4 16740 2 7740 86.00 16189277 0 14796820 16189277 86.00 0.00 109.41 109.41 293370412760 118.44 118.44 293370412760
6 퍼스텍 010820 5 4205 2 575 15.84 12301069 1544254 48771938 12301069 15.84 796.57 25.22 25.22 51110068544 24.92 24.92 51110068544
7 KODEX 인버스 114800 6 4520 5 -25 -0.55 10711367 25259460 128700000 10711367 -0.55 42.41 8.32 8.32 48311191403 8.30 8.30 48311191403
8 KODEX 2차전지산업레버리지 462330 7 1224 5 -1 -0.08 10689559 19974684 158000000 10689559 -0.08 53.52 6.77 6.77 13577212999 7.02 7.02 13577212999
9 DSC인베스트먼트 241520 8 5590 2 890 18.94 10686369 3719050 27496125 10686369 18.94 287.34 38.87 38.87 58286453185 37.92 37.92 58286453185
10 아이씨티케이 456010 9 12500 2 1970 18.71 10360007 4013740 13276856 10360007 18.71 258.11 78.03 78.03 118379272375 71.33 71.33 118379272375
11 KODEX 코스닥150레버리지 233740 10 8045 5 -250 -3.01 10010689 21814812 189600000 10010689 -3.01 45.89 5.28 5.28 81998545354 5.38 5.38 81998545354
12 TS인베스트먼트 246690 11 1324 2 136 11.45 8948540 1192623 41477862 8948540 11.45 750.32 21.57 21.57 11974548078 21.80 21.80 11974548078
13 원익홀딩스 030530 12 4535 5 -95 -2.05 8757438 31174790 77237981 8757438 -2.05 28.09 11.34 11.34 41471537123 11.84 11.84 41471537123
14 RF시스템즈 474610 13 6620 2 270 4.25 7570154 6716393 12924863 7570154 4.25 112.71 58.57 58.57 51306293065 59.96 59.96 51306293065
15 포스코DX 022100 14 24700 2 2500 11.26 7375285 6976386 152034729 7375285 11.26 105.72 4.85 4.85 183747751350 4.89 4.89 183747751350
16 화성밸브 039610 15 11780 2 830 7.58 7179488 9559261 10410400 7179488 7.58 75.11 68.96 68.96 84200383915 68.66 68.66 84200383915
17 KODEX 레버리지 122630 16 15610 2 150 0.97 7104790 20950352 144950000 7104790 0.97 33.91 4.90 4.90 111301507597 4.92 4.92 111301507597
18 휴스틸 005010 17 6650 2 160 2.47 6752512 48229440 56188075 6752512 2.47 14.00 12.02 12.02 44816623240 11.99 11.99 44816623240
19 삼성중공업 010140 18 15190 2 190 1.27 6743986 33447308 880000000 6743986 1.27 20.16 0.77 0.77 101128494570 0.76 0.76 101128494570
20 소니드 060230 19 532 5 -208 -28.11 6248182 657612 53860062 6248182 -28.11 950.13 11.60 11.60 3502670498 12.22 12.22 3502670498
21 KODEX 코스닥150선물인버스 251340 20 3750 2 55 1.49 6214728 15983027 78500000 6214728 1.49 38.88 7.92 7.92 23078846398 7.84 7.84 23078846398
22 금양 001570 21 13510 5 -4260 -23.97 5988857 0 63967196 5988857 -23.97 0.00 9.36 9.36 84988468685 9.83 9.83 84988468685
23 하이스틸 071090 22 4010 2 20 0.50 5897364 17788174 20191471 5897364 0.50 33.15 29.21 29.21 23933675935 29.56 29.56 23933675935
24 HJ중공업 097230 23 9370 2 300 3.31 5177302 28287864 83274281 5177302 3.31 18.30 6.22 6.22 49325066700 6.32 6.32 49325066700
25 대주산업 003310 24 1775 2 90 5.34 5161972 3601052 35392350 5161972 5.34 143.35 14.58 14.58 9454400427 15.05 15.05 9454400427
26 엠젠솔루션 032790 25 1185 2 255 27.42 4880796 95991 43388223 4880796 27.42 5084.64 11.25 11.25 5708732314 11.10 11.10 5708732314
27 한일단조 024740 26 2600 2 30 1.17 4785275 32909902 32897049 4785275 1.17 14.54 14.55 14.55 12505389686 14.62 14.62 12505389686
28 오리엔트정공 065500 27 7270 2 320 4.60 4111327 2990901 31742912 4111327 4.60 137.46 12.95 12.95 30248344395 13.11 13.11 30248344395
29 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 28 81 2 2 2.53 4061708 12651190 633000000 4061708 2.53 32.11 0.64 0.64 329064271 0.64 0.64 329064271
30 한국항공우주 047810 29 75100 2 5600 8.06 3750769 2501713 97475107 3750769 8.06 149.93 3.85 3.85 283270892200 3.87 3.87 283270892200
31 오리엔트바이오 002630 30 1706 2 5 0.29 3689127 5524773 118583005 3689127 0.29 66.77 3.11 3.11 6372764809 3.15 3.15 6372764809

31
top30/20250306/top30-av-20250306-101001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1019,2,122,13.60,74936582,25635052,157052160,74936582,13.60,292.32,47.71,47.71,76991887010,48.11,48.11,76991887010
KODEX 200선물인버스2X,252670,2,2265,5,-25,-1.09,42509041,98843176,543200000,42509041,-1.09,43.01,7.83,7.83,96018393231,7.80,7.80,96018393231
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,99,2,1,1.02,33648555,19175602,1497000000,33648555,1.02,175.48,2.25,2.25,3365154297,2.27,2.27,3365154297
대진첨단소재,393970,4,17720,2,8720,96.89,17693370,0,14796820,17693370,96.89,0.00,119.58,119.58,319494085625,121.85,121.85,319494085625
퍼스텍,010820,5,4110,2,480,13.22,13199518,1544254,48771938,13199518,13.22,854.75,27.06,27.06,54843127480,27.36,27.36,54843127480
아이씨티케이,456010,6,12120,2,1590,15.10,11793398,4013740,13276856,11793398,15.10,293.83,88.83,88.83,136105913875,84.58,84.58,136105913875
KODEX 2차전지산업레버리지,462330,7,1237,2,12,0.98,11400056,19974684,158000000,11400056,0.98,57.07,7.22,7.22,14452706805,7.39,7.39,14452706805
DSC인베스트먼트,241520,8,5520,2,820,17.45,11345734,3719050,27496125,11345734,17.45,305.07,41.26,41.26,61985912685,40.84,40.84,61985912685
KODEX 인버스,114800,9,4510,5,-35,-0.77,11250254,25259460,128700000,11250254,-0.77,44.54,8.74,8.74,50744685948,8.74,8.74,50744685948
KODEX 코스닥150레버리지,233740,10,8050,5,-245,-2.95,10639740,21814812,189600000,10639740,-2.95,48.77,5.61,5.61,87054717219,5.70,5.70,87054717219
TS인베스트먼트,246690,11,1305,2,117,9.85,9424527,1192623,41477862,9424527,9.85,790.24,22.72,22.72,12605531570,23.29,23.29,12605531570
원익홀딩스,030530,12,4570,5,-60,-1.30,8832172,31174790,77237981,8832172,-1.30,28.33,11.44,11.44,41811400739,11.85,11.85,41811400739
소니드,060230,13,535,5,-205,-27.70,8730124,657612,53860062,8730124,-27.70,1327.55,16.21,16.21,4792399517,16.63,16.63,4792399517
휴스틸,005010,14,6700,2,210,3.24,8049262,48229440,56188075,8049262,3.24,16.69,14.33,14.33,53561915240,14.23,14.23,53561915240
삼성중공업,010140,15,15050,2,50,0.33,7955846,33447308,880000000,7955846,0.33,23.79,0.90,0.90,119521276110,0.90,0.90,119521276110
포스코DX,022100,16,24700,2,2500,11.26,7878281,6976386,152034729,7878281,11.26,112.93,5.18,5.18,196121012525,5.22,5.22,196121012525
RF시스템즈,474610,17,6530,2,180,2.83,7746228,6716393,12924863,7746228,2.83,115.33,59.93,59.93,52459249765,62.16,62.16,52459249765
화성밸브,039610,18,11640,2,690,6.30,7528789,9559261,10410400,7528789,6.30,78.76,72.32,72.32,88299726075,72.87,72.87,88299726075
KODEX 레버리지,122630,19,15620,2,160,1.03,7383670,20950352,144950000,7383670,1.03,35.24,5.09,5.09,115657509890,5.11,5.11,115657509890
금양,001570,20,13250,5,-4520,-25.44,6630264,0,63967196,6630264,-25.44,0.00,10.37,10.37,93576899775,11.04,11.04,93576899775
KODEX 코스닥150선물인버스,251340,21,3755,2,60,1.62,6524597,15983027,78500000,6524597,1.62,40.82,8.31,8.31,24241731790,8.22,8.22,24241731790
하이스틸,071090,22,4015,2,25,0.63,6090406,17788174,20191471,6090406,0.63,34.24,30.16,30.16,24712043025,30.48,30.48,24712043025
HJ중공업,097230,23,9110,2,40,0.44,5684848,28287864,83274281,5684848,0.44,20.10,6.83,6.83,54019548810,7.12,7.12,54019548810
대주산업,003310,24,1777,2,92,5.46,5246637,3601052,35392350,5246637,5.46,145.70,14.82,14.82,9605472795,15.27,15.27,9605472795
한일단조,024740,25,2620,2,50,1.95,5152914,32909902,32897049,5152914,1.95,15.66,15.66,15.66,13467171604,15.62,15.62,13467171604
엠젠솔루션,032790,26,1171,2,241,25.91,5103988,95991,43388223,5103988,25.91,5317.15,11.76,11.76,5969477456,11.75,11.75,5969477456
셀리버리,268600,27,25,2,2,8.70,4885961,19390324,37183234,4885961,8.70,25.20,13.14,13.14,100421915,10.80,10.80,100421915
오리엔트정공,065500,28,7190,2,240,3.45,4329644,2990901,31742912,4329644,3.45,144.76,13.64,13.64,31814415345,13.94,13.94,31814415345
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,29,81,2,2,2.53,4184887,12651190,633000000,4184887,2.53,33.08,0.66,0.66,339041770,0.66,0.66,339041770
오리엔트바이오,002630,30,1696,5,-5,-0.29,3878586,5524773,118583005,3878586,-0.29,70.20,3.27,3.27,6694703420,3.33,3.33,6694703420
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1019 2 122 13.60 74936582 25635052 157052160 74936582 13.60 292.32 47.71 47.71 76991887010 48.11 48.11 76991887010
3 KODEX 200선물인버스2X 252670 2 2265 5 -25 -1.09 42509041 98843176 543200000 42509041 -1.09 43.01 7.83 7.83 96018393231 7.80 7.80 96018393231
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 99 2 1 1.02 33648555 19175602 1497000000 33648555 1.02 175.48 2.25 2.25 3365154297 2.27 2.27 3365154297
5 대진첨단소재 393970 4 17720 2 8720 96.89 17693370 0 14796820 17693370 96.89 0.00 119.58 119.58 319494085625 121.85 121.85 319494085625
6 퍼스텍 010820 5 4110 2 480 13.22 13199518 1544254 48771938 13199518 13.22 854.75 27.06 27.06 54843127480 27.36 27.36 54843127480
7 아이씨티케이 456010 6 12120 2 1590 15.10 11793398 4013740 13276856 11793398 15.10 293.83 88.83 88.83 136105913875 84.58 84.58 136105913875
8 KODEX 2차전지산업레버리지 462330 7 1237 2 12 0.98 11400056 19974684 158000000 11400056 0.98 57.07 7.22 7.22 14452706805 7.39 7.39 14452706805
9 DSC인베스트먼트 241520 8 5520 2 820 17.45 11345734 3719050 27496125 11345734 17.45 305.07 41.26 41.26 61985912685 40.84 40.84 61985912685
10 KODEX 인버스 114800 9 4510 5 -35 -0.77 11250254 25259460 128700000 11250254 -0.77 44.54 8.74 8.74 50744685948 8.74 8.74 50744685948
11 KODEX 코스닥150레버리지 233740 10 8050 5 -245 -2.95 10639740 21814812 189600000 10639740 -2.95 48.77 5.61 5.61 87054717219 5.70 5.70 87054717219
12 TS인베스트먼트 246690 11 1305 2 117 9.85 9424527 1192623 41477862 9424527 9.85 790.24 22.72 22.72 12605531570 23.29 23.29 12605531570
13 원익홀딩스 030530 12 4570 5 -60 -1.30 8832172 31174790 77237981 8832172 -1.30 28.33 11.44 11.44 41811400739 11.85 11.85 41811400739
14 소니드 060230 13 535 5 -205 -27.70 8730124 657612 53860062 8730124 -27.70 1327.55 16.21 16.21 4792399517 16.63 16.63 4792399517
15 휴스틸 005010 14 6700 2 210 3.24 8049262 48229440 56188075 8049262 3.24 16.69 14.33 14.33 53561915240 14.23 14.23 53561915240
16 삼성중공업 010140 15 15050 2 50 0.33 7955846 33447308 880000000 7955846 0.33 23.79 0.90 0.90 119521276110 0.90 0.90 119521276110
17 포스코DX 022100 16 24700 2 2500 11.26 7878281 6976386 152034729 7878281 11.26 112.93 5.18 5.18 196121012525 5.22 5.22 196121012525
18 RF시스템즈 474610 17 6530 2 180 2.83 7746228 6716393 12924863 7746228 2.83 115.33 59.93 59.93 52459249765 62.16 62.16 52459249765
19 화성밸브 039610 18 11640 2 690 6.30 7528789 9559261 10410400 7528789 6.30 78.76 72.32 72.32 88299726075 72.87 72.87 88299726075
20 KODEX 레버리지 122630 19 15620 2 160 1.03 7383670 20950352 144950000 7383670 1.03 35.24 5.09 5.09 115657509890 5.11 5.11 115657509890
21 금양 001570 20 13250 5 -4520 -25.44 6630264 0 63967196 6630264 -25.44 0.00 10.37 10.37 93576899775 11.04 11.04 93576899775
22 KODEX 코스닥150선물인버스 251340 21 3755 2 60 1.62 6524597 15983027 78500000 6524597 1.62 40.82 8.31 8.31 24241731790 8.22 8.22 24241731790
23 하이스틸 071090 22 4015 2 25 0.63 6090406 17788174 20191471 6090406 0.63 34.24 30.16 30.16 24712043025 30.48 30.48 24712043025
24 HJ중공업 097230 23 9110 2 40 0.44 5684848 28287864 83274281 5684848 0.44 20.10 6.83 6.83 54019548810 7.12 7.12 54019548810
25 대주산업 003310 24 1777 2 92 5.46 5246637 3601052 35392350 5246637 5.46 145.70 14.82 14.82 9605472795 15.27 15.27 9605472795
26 한일단조 024740 25 2620 2 50 1.95 5152914 32909902 32897049 5152914 1.95 15.66 15.66 15.66 13467171604 15.62 15.62 13467171604
27 엠젠솔루션 032790 26 1171 2 241 25.91 5103988 95991 43388223 5103988 25.91 5317.15 11.76 11.76 5969477456 11.75 11.75 5969477456
28 셀리버리 268600 27 25 2 2 8.70 4885961 19390324 37183234 4885961 8.70 25.20 13.14 13.14 100421915 10.80 10.80 100421915
29 오리엔트정공 065500 28 7190 2 240 3.45 4329644 2990901 31742912 4329644 3.45 144.76 13.64 13.64 31814415345 13.94 13.94 31814415345
30 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 29 81 2 2 2.53 4184887 12651190 633000000 4184887 2.53 33.08 0.66 0.66 339041770 0.66 0.66 339041770
31 오리엔트바이오 002630 30 1696 5 -5 -0.29 3878586 5524773 118583005 3878586 -0.29 70.20 3.27 3.27 6694703420 3.33 3.33 6694703420

31
top30/20250306/top30-av-20250306-102000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1017,2,120,13.38,78099173,25635052,157052160,78099173,13.38,304.66,49.73,49.73,80205057030,50.22,50.22,80205057030
KODEX 200선물인버스2X,252670,2,2260,5,-30,-1.31,45480322,98843176,543200000,45480322,-1.31,46.01,8.37,8.37,102725898503,8.37,8.37,102725898503
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,33693462,19175602,1497000000,33693462,2.04,175.71,2.25,2.25,3369615418,2.25,2.25,3369615418
대진첨단소재,393970,4,18000,2,9000,100.00,20285246,0,14796820,20285246,100.00,0.00,137.09,137.09,366385683800,137.56,137.56,366385683800
퍼스텍,010820,5,4125,2,495,13.64,13533779,1544254,48771938,13533779,13.64,876.40,27.75,27.75,56224146899,27.95,27.95,56224146899
아이씨티케이,456010,6,12020,2,1490,14.15,12320599,4013740,13276856,12320599,14.15,306.96,92.80,92.80,142408501555,89.24,89.24,142408501555
KODEX 인버스,114800,7,4510,5,-35,-0.77,11947384,25259460,128700000,11947384,-0.77,47.30,9.28,9.28,53886397495,9.28,9.28,53886397495
DSC인베스트먼트,241520,8,5450,2,750,15.96,11909673,3719050,27496125,11909673,15.96,320.23,43.31,43.31,65070155880,43.42,43.42,65070155880
KODEX 2차전지산업레버리지,462330,9,1241,2,16,1.31,11667628,19974684,158000000,11667628,1.31,58.41,7.38,7.38,14784077436,7.54,7.54,14784077436
KODEX 코스닥150레버리지,233740,10,8070,5,-225,-2.71,11106194,21814812,189600000,11106194,-2.71,50.91,5.86,5.86,90817896524,5.94,5.94,90817896524
TS인베스트먼트,246690,11,1293,2,105,8.84,9909376,1192623,41477862,9909376,8.84,830.89,23.89,23.89,13233644261,24.68,24.68,13233644261
소니드,060230,12,535,5,-205,-27.70,9636240,657612,53860062,9636240,-27.70,1465.34,17.89,17.89,5275962777,18.31,18.31,5275962777
원익홀딩스,030530,13,4590,5,-40,-0.86,8947664,31174790,77237981,8947664,-0.86,28.70,11.58,11.58,42339835365,11.94,11.94,42339835365
삼성중공업,010140,14,15130,2,130,0.87,8505680,33447308,880000000,8505680,0.87,25.43,0.97,0.97,127793433470,0.96,0.96,127793433470
휴스틸,005010,15,6670,2,180,2.77,8389585,48229440,56188075,8389585,2.77,17.40,14.93,14.93,55840802625,14.90,14.90,55840802625
포스코DX,022100,16,24950,2,2750,12.39,8242154,6976386,152034729,8242154,12.39,118.14,5.42,5.42,205218709550,5.41,5.41,205218709550
RF시스템즈,474610,17,6470,2,120,1.89,7890858,6716393,12924863,7890858,1.89,117.49,61.05,61.05,53403027300,63.86,63.86,53403027300
KODEX 레버리지,122630,18,15665,2,205,1.33,7866873,20950352,144950000,7866873,1.33,37.55,5.43,5.43,123230491935,5.43,5.43,123230491935
화성밸브,039610,19,11650,2,700,6.39,7677427,9559261,10410400,7677427,6.39,80.31,73.75,73.75,90025240825,74.23,74.23,90025240825
금양,001570,20,13050,5,-4720,-26.56,7200713,0,63967196,7200713,-26.56,0.00,11.26,11.26,101113953790,12.11,12.11,101113953790
KODEX 코스닥150선물인버스,251340,21,3745,2,50,1.35,6987386,15983027,78500000,6987386,1.35,43.72,8.90,8.90,25973934075,8.84,8.84,25973934075
하이스틸,071090,22,3995,2,5,0.13,6206091,17788174,20191471,6206091,0.13,34.89,30.74,30.74,25174791949,31.21,31.21,25174791949
HJ중공업,097230,23,9180,2,110,1.21,6039146,28287864,83274281,6039146,1.21,21.35,7.25,7.25,57262507415,7.49,7.49,57262507415
한일단조,024740,24,2615,2,45,1.75,5388070,32909902,32897049,5388070,1.75,16.37,16.38,16.38,14084610908,16.37,16.37,14084610908
대주산업,003310,25,1790,2,105,6.23,5339485,3601052,35392350,5339485,6.23,148.28,15.09,15.09,9770877272,15.42,15.42,9770877272
엠젠솔루션,032790,26,1174,2,244,26.24,5186483,95991,43388223,5186483,26.24,5403.09,11.95,11.95,6066151953,11.91,11.91,6066151953
셀리버리,268600,27,25,2,2,8.70,4885961,19390324,37183234,4885961,8.70,25.20,13.14,13.14,100421915,10.80,10.80,100421915
오리엔트정공,065500,28,7160,2,210,3.02,4454404,2990901,31742912,4454404,3.02,148.93,14.03,14.03,32706512925,14.39,14.39,32706512925
삼성전자,005930,29,54300,2,300,0.56,4290723,16578817,5919637922,4290723,0.56,25.88,0.07,0.07,232587799950,0.07,0.07,232587799950
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,82,2,3,3.80,4184977,12651190,633000000,4184977,3.80,33.08,0.66,0.66,339049110,0.65,0.65,339049110
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1017 2 120 13.38 78099173 25635052 157052160 78099173 13.38 304.66 49.73 49.73 80205057030 50.22 50.22 80205057030
3 KODEX 200선물인버스2X 252670 2 2260 5 -30 -1.31 45480322 98843176 543200000 45480322 -1.31 46.01 8.37 8.37 102725898503 8.37 8.37 102725898503
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 33693462 19175602 1497000000 33693462 2.04 175.71 2.25 2.25 3369615418 2.25 2.25 3369615418
5 대진첨단소재 393970 4 18000 2 9000 100.00 20285246 0 14796820 20285246 100.00 0.00 137.09 137.09 366385683800 137.56 137.56 366385683800
6 퍼스텍 010820 5 4125 2 495 13.64 13533779 1544254 48771938 13533779 13.64 876.40 27.75 27.75 56224146899 27.95 27.95 56224146899
7 아이씨티케이 456010 6 12020 2 1490 14.15 12320599 4013740 13276856 12320599 14.15 306.96 92.80 92.80 142408501555 89.24 89.24 142408501555
8 KODEX 인버스 114800 7 4510 5 -35 -0.77 11947384 25259460 128700000 11947384 -0.77 47.30 9.28 9.28 53886397495 9.28 9.28 53886397495
9 DSC인베스트먼트 241520 8 5450 2 750 15.96 11909673 3719050 27496125 11909673 15.96 320.23 43.31 43.31 65070155880 43.42 43.42 65070155880
10 KODEX 2차전지산업레버리지 462330 9 1241 2 16 1.31 11667628 19974684 158000000 11667628 1.31 58.41 7.38 7.38 14784077436 7.54 7.54 14784077436
11 KODEX 코스닥150레버리지 233740 10 8070 5 -225 -2.71 11106194 21814812 189600000 11106194 -2.71 50.91 5.86 5.86 90817896524 5.94 5.94 90817896524
12 TS인베스트먼트 246690 11 1293 2 105 8.84 9909376 1192623 41477862 9909376 8.84 830.89 23.89 23.89 13233644261 24.68 24.68 13233644261
13 소니드 060230 12 535 5 -205 -27.70 9636240 657612 53860062 9636240 -27.70 1465.34 17.89 17.89 5275962777 18.31 18.31 5275962777
14 원익홀딩스 030530 13 4590 5 -40 -0.86 8947664 31174790 77237981 8947664 -0.86 28.70 11.58 11.58 42339835365 11.94 11.94 42339835365
15 삼성중공업 010140 14 15130 2 130 0.87 8505680 33447308 880000000 8505680 0.87 25.43 0.97 0.97 127793433470 0.96 0.96 127793433470
16 휴스틸 005010 15 6670 2 180 2.77 8389585 48229440 56188075 8389585 2.77 17.40 14.93 14.93 55840802625 14.90 14.90 55840802625
17 포스코DX 022100 16 24950 2 2750 12.39 8242154 6976386 152034729 8242154 12.39 118.14 5.42 5.42 205218709550 5.41 5.41 205218709550
18 RF시스템즈 474610 17 6470 2 120 1.89 7890858 6716393 12924863 7890858 1.89 117.49 61.05 61.05 53403027300 63.86 63.86 53403027300
19 KODEX 레버리지 122630 18 15665 2 205 1.33 7866873 20950352 144950000 7866873 1.33 37.55 5.43 5.43 123230491935 5.43 5.43 123230491935
20 화성밸브 039610 19 11650 2 700 6.39 7677427 9559261 10410400 7677427 6.39 80.31 73.75 73.75 90025240825 74.23 74.23 90025240825
21 금양 001570 20 13050 5 -4720 -26.56 7200713 0 63967196 7200713 -26.56 0.00 11.26 11.26 101113953790 12.11 12.11 101113953790
22 KODEX 코스닥150선물인버스 251340 21 3745 2 50 1.35 6987386 15983027 78500000 6987386 1.35 43.72 8.90 8.90 25973934075 8.84 8.84 25973934075
23 하이스틸 071090 22 3995 2 5 0.13 6206091 17788174 20191471 6206091 0.13 34.89 30.74 30.74 25174791949 31.21 31.21 25174791949
24 HJ중공업 097230 23 9180 2 110 1.21 6039146 28287864 83274281 6039146 1.21 21.35 7.25 7.25 57262507415 7.49 7.49 57262507415
25 한일단조 024740 24 2615 2 45 1.75 5388070 32909902 32897049 5388070 1.75 16.37 16.38 16.38 14084610908 16.37 16.37 14084610908
26 대주산업 003310 25 1790 2 105 6.23 5339485 3601052 35392350 5339485 6.23 148.28 15.09 15.09 9770877272 15.42 15.42 9770877272
27 엠젠솔루션 032790 26 1174 2 244 26.24 5186483 95991 43388223 5186483 26.24 5403.09 11.95 11.95 6066151953 11.91 11.91 6066151953
28 셀리버리 268600 27 25 2 2 8.70 4885961 19390324 37183234 4885961 8.70 25.20 13.14 13.14 100421915 10.80 10.80 100421915
29 오리엔트정공 065500 28 7160 2 210 3.02 4454404 2990901 31742912 4454404 3.02 148.93 14.03 14.03 32706512925 14.39 14.39 32706512925
30 삼성전자 005930 29 54300 2 300 0.56 4290723 16578817 5919637922 4290723 0.56 25.88 0.07 0.07 232587799950 0.07 0.07 232587799950
31 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 30 82 2 3 3.80 4184977 12651190 633000000 4184977 3.80 33.08 0.66 0.66 339049110 0.65 0.65 339049110

31
top30/20250306/top30-av-20250306-103001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1034,2,137,15.27,81949677,25635052,157052160,81949677,15.27,319.68,52.18,52.18,84161228301,51.83,51.83,84161228301
KODEX 200선물인버스2X,252670,2,2255,5,-35,-1.53,45925565,98843176,543200000,45925565,-1.53,46.46,8.45,8.45,103730079741,8.47,8.47,103730079741
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,99,2,1,1.02,35199142,19175602,1497000000,35199142,1.02,183.56,2.35,2.35,3518677744,2.37,2.37,3518677744
대진첨단소재,393970,4,17800,2,8800,97.78,21352582,0,14796820,21352582,97.78,0.00,144.31,144.31,385263551655,146.27,146.27,385263551655
퍼스텍,010820,5,4135,2,505,13.91,13937073,1544254,48771938,13937073,13.91,902.51,28.58,28.58,57897274242,28.71,28.71,57897274242
아이씨티케이,456010,6,12050,2,1520,14.43,12620765,4013740,13276856,12620765,14.43,314.44,95.06,95.06,146009253880,91.26,91.26,146009253880
DSC인베스트먼트,241520,7,5450,2,750,15.96,12200420,3719050,27496125,12200420,15.96,328.05,44.37,44.37,66653810470,44.48,44.48,66653810470
KODEX 인버스,114800,8,4505,5,-40,-0.88,12030956,25259460,128700000,12030956,-0.88,47.63,9.35,9.35,54262902506,9.36,9.36,54262902506
KODEX 2차전지산업레버리지,462330,9,1236,2,11,0.90,11971404,19974684,158000000,11971404,0.90,59.93,7.58,7.58,15161040047,7.76,7.76,15161040047
KODEX 코스닥150레버리지,233740,10,8065,5,-230,-2.77,11545101,21814812,189600000,11545101,-2.77,52.92,6.09,6.09,94358649765,6.17,6.17,94358649765
소니드,060230,11,530,5,-210,-28.38,10162916,657612,53860062,10162916,-28.38,1545.43,18.87,18.87,5559763946,19.48,19.48,5559763946
TS인베스트먼트,246690,12,1293,2,105,8.84,10062448,1192623,41477862,10062448,8.84,843.72,24.26,24.26,13431054511,25.04,25.04,13431054511
휴스틸,005010,13,6900,2,410,6.32,9887411,48229440,56188075,9887411,6.32,20.50,17.60,17.60,66072544405,17.04,17.04,66072544405
원익홀딩스,030530,14,4545,5,-85,-1.84,9072825,31174790,77237981,9072825,-1.84,29.10,11.75,11.75,42909291551,12.22,12.22,42909291551
삼성중공업,010140,15,15120,2,120,0.80,8797047,33447308,880000000,8797047,0.80,26.30,1.00,1.00,132198540335,0.99,0.99,132198540335
포스코DX,022100,16,24800,2,2600,11.71,8417830,6976386,152034729,8417830,11.71,120.66,5.54,5.54,209584065625,5.56,5.56,209584065625
RF시스템즈,474610,17,6340,5,-10,-0.16,8152288,6716393,12924863,8152288,-0.16,121.38,63.07,63.07,55079753975,67.22,67.22,55079753975
KODEX 레버리지,122630,18,15670,2,210,1.36,8121948,20950352,144950000,8121948,1.36,38.77,5.60,5.60,127227150406,5.60,5.60,127227150406
화성밸브,039610,19,11730,2,780,7.12,7859870,9559261,10410400,7859870,7.12,82.22,75.50,75.50,92166770945,75.48,75.48,92166770945
금양,001570,20,13220,5,-4550,-25.60,7541658,0,63967196,7541658,-25.60,0.00,11.79,11.79,105633697030,12.49,12.49,105633697030
KODEX 코스닥150선물인버스,251340,21,3750,2,55,1.49,7091342,15983027,78500000,7091342,1.49,44.37,9.03,9.03,26363409830,8.96,8.96,26363409830
하이스틸,071090,22,4040,2,50,1.25,6393028,17788174,20191471,6393028,1.25,35.94,31.66,31.66,25926654289,31.78,31.78,25926654289
HJ중공업,097230,23,9180,2,110,1.21,6266285,28287864,83274281,6266285,1.21,22.15,7.52,7.52,59332393240,7.76,7.76,59332393240
한일단조,024740,24,2610,2,40,1.56,5579871,32909902,32897049,5579871,1.56,16.95,16.96,16.96,14585323760,16.99,16.99,14585323760
대주산업,003310,25,1783,2,98,5.82,5384413,3601052,35392350,5384413,5.82,149.52,15.21,15.21,9850699026,15.61,15.61,9850699026
엠젠솔루션,032790,26,1182,2,252,27.10,5254188,95991,43388223,5254188,27.10,5473.63,12.11,12.11,6146092183,11.98,11.98,6146092183
셀리버리,268600,27,25,2,2,8.70,4885961,19390324,37183234,4885961,8.70,25.20,13.14,13.14,100421915,10.80,10.80,100421915
오리엔트정공,065500,28,7200,2,250,3.60,4572290,2990901,31742912,4572290,3.60,152.87,14.40,14.40,33558834430,14.68,14.68,33558834430
삼성전자,005930,29,54300,2,300,0.56,4400605,16578817,5919637922,4400605,0.56,26.54,0.07,0.07,238549806650,0.07,0.07,238549806650
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,82,2,3,3.80,4266875,12651190,633000000,4266875,3.80,33.73,0.67,0.67,345682849,0.67,0.67,345682849
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1034 2 137 15.27 81949677 25635052 157052160 81949677 15.27 319.68 52.18 52.18 84161228301 51.83 51.83 84161228301
3 KODEX 200선물인버스2X 252670 2 2255 5 -35 -1.53 45925565 98843176 543200000 45925565 -1.53 46.46 8.45 8.45 103730079741 8.47 8.47 103730079741
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 99 2 1 1.02 35199142 19175602 1497000000 35199142 1.02 183.56 2.35 2.35 3518677744 2.37 2.37 3518677744
5 대진첨단소재 393970 4 17800 2 8800 97.78 21352582 0 14796820 21352582 97.78 0.00 144.31 144.31 385263551655 146.27 146.27 385263551655
6 퍼스텍 010820 5 4135 2 505 13.91 13937073 1544254 48771938 13937073 13.91 902.51 28.58 28.58 57897274242 28.71 28.71 57897274242
7 아이씨티케이 456010 6 12050 2 1520 14.43 12620765 4013740 13276856 12620765 14.43 314.44 95.06 95.06 146009253880 91.26 91.26 146009253880
8 DSC인베스트먼트 241520 7 5450 2 750 15.96 12200420 3719050 27496125 12200420 15.96 328.05 44.37 44.37 66653810470 44.48 44.48 66653810470
9 KODEX 인버스 114800 8 4505 5 -40 -0.88 12030956 25259460 128700000 12030956 -0.88 47.63 9.35 9.35 54262902506 9.36 9.36 54262902506
10 KODEX 2차전지산업레버리지 462330 9 1236 2 11 0.90 11971404 19974684 158000000 11971404 0.90 59.93 7.58 7.58 15161040047 7.76 7.76 15161040047
11 KODEX 코스닥150레버리지 233740 10 8065 5 -230 -2.77 11545101 21814812 189600000 11545101 -2.77 52.92 6.09 6.09 94358649765 6.17 6.17 94358649765
12 소니드 060230 11 530 5 -210 -28.38 10162916 657612 53860062 10162916 -28.38 1545.43 18.87 18.87 5559763946 19.48 19.48 5559763946
13 TS인베스트먼트 246690 12 1293 2 105 8.84 10062448 1192623 41477862 10062448 8.84 843.72 24.26 24.26 13431054511 25.04 25.04 13431054511
14 휴스틸 005010 13 6900 2 410 6.32 9887411 48229440 56188075 9887411 6.32 20.50 17.60 17.60 66072544405 17.04 17.04 66072544405
15 원익홀딩스 030530 14 4545 5 -85 -1.84 9072825 31174790 77237981 9072825 -1.84 29.10 11.75 11.75 42909291551 12.22 12.22 42909291551
16 삼성중공업 010140 15 15120 2 120 0.80 8797047 33447308 880000000 8797047 0.80 26.30 1.00 1.00 132198540335 0.99 0.99 132198540335
17 포스코DX 022100 16 24800 2 2600 11.71 8417830 6976386 152034729 8417830 11.71 120.66 5.54 5.54 209584065625 5.56 5.56 209584065625
18 RF시스템즈 474610 17 6340 5 -10 -0.16 8152288 6716393 12924863 8152288 -0.16 121.38 63.07 63.07 55079753975 67.22 67.22 55079753975
19 KODEX 레버리지 122630 18 15670 2 210 1.36 8121948 20950352 144950000 8121948 1.36 38.77 5.60 5.60 127227150406 5.60 5.60 127227150406
20 화성밸브 039610 19 11730 2 780 7.12 7859870 9559261 10410400 7859870 7.12 82.22 75.50 75.50 92166770945 75.48 75.48 92166770945
21 금양 001570 20 13220 5 -4550 -25.60 7541658 0 63967196 7541658 -25.60 0.00 11.79 11.79 105633697030 12.49 12.49 105633697030
22 KODEX 코스닥150선물인버스 251340 21 3750 2 55 1.49 7091342 15983027 78500000 7091342 1.49 44.37 9.03 9.03 26363409830 8.96 8.96 26363409830
23 하이스틸 071090 22 4040 2 50 1.25 6393028 17788174 20191471 6393028 1.25 35.94 31.66 31.66 25926654289 31.78 31.78 25926654289
24 HJ중공업 097230 23 9180 2 110 1.21 6266285 28287864 83274281 6266285 1.21 22.15 7.52 7.52 59332393240 7.76 7.76 59332393240
25 한일단조 024740 24 2610 2 40 1.56 5579871 32909902 32897049 5579871 1.56 16.95 16.96 16.96 14585323760 16.99 16.99 14585323760
26 대주산업 003310 25 1783 2 98 5.82 5384413 3601052 35392350 5384413 5.82 149.52 15.21 15.21 9850699026 15.61 15.61 9850699026
27 엠젠솔루션 032790 26 1182 2 252 27.10 5254188 95991 43388223 5254188 27.10 5473.63 12.11 12.11 6146092183 11.98 11.98 6146092183
28 셀리버리 268600 27 25 2 2 8.70 4885961 19390324 37183234 4885961 8.70 25.20 13.14 13.14 100421915 10.80 10.80 100421915
29 오리엔트정공 065500 28 7200 2 250 3.60 4572290 2990901 31742912 4572290 3.60 152.87 14.40 14.40 33558834430 14.68 14.68 33558834430
30 삼성전자 005930 29 54300 2 300 0.56 4400605 16578817 5919637922 4400605 0.56 26.54 0.07 0.07 238549806650 0.07 0.07 238549806650
31 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 30 82 2 3 3.80 4266875 12651190 633000000 4266875 3.80 33.73 0.67 0.67 345682849 0.67 0.67 345682849

31
top30/20250306/top30-av-20250306-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1025,2,128,14.27,94963661,25635052,157052160,94963661,14.27,370.44,60.47,60.47,97779508733,60.74,60.74,97779508733
KODEX 200선물인버스2X,252670,2,2255,5,-35,-1.53,46763127,98843176,543200000,46763127,-1.53,47.31,8.61,8.61,105618780708,8.62,8.62,105618780708
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,99,2,1,1.02,35375162,19175602,1497000000,35375162,1.02,184.48,2.36,2.36,3536103724,2.39,2.39,3536103724
대진첨단소재,393970,4,17660,2,8660,96.22,21990379,0,14796820,21990379,96.22,0.00,148.62,148.62,396517262895,151.74,151.74,396517262895
퍼스텍,010820,5,4165,2,535,14.74,14209462,1544254,48771938,14209462,14.74,920.15,29.13,29.13,59022404021,29.06,29.06,59022404021
아이씨티케이,456010,6,12280,2,1750,16.62,13290541,4013740,13276856,13290541,16.62,331.13,100.10,100.10,154148263930,94.55,94.55,154148263930
휴스틸,005010,7,6780,2,290,4.47,12925368,48229440,56188075,12925368,4.47,26.80,23.00,23.00,87162423840,22.88,22.88,87162423840
DSC인베스트먼트,241520,8,5395,2,695,14.79,12480752,3719050,27496125,12480752,14.79,335.59,45.39,45.39,68170303720,45.95,45.95,68170303720
KODEX 인버스,114800,9,4505,5,-40,-0.88,12188377,25259460,128700000,12188377,-0.88,48.25,9.47,9.47,54972013386,9.48,9.48,54972013386
KODEX 2차전지산업레버리지,462330,10,1241,2,16,1.31,12154751,19974684,158000000,12154751,1.31,60.85,7.69,7.69,15388971416,7.85,7.85,15388971416
KODEX 코스닥150레버리지,233740,11,8090,5,-205,-2.47,11859805,21814812,189600000,11859805,-2.47,54.37,6.26,6.26,96900400662,6.32,6.32,96900400662
소니드,060230,12,538,5,-202,-27.30,10500484,657612,53860062,10500484,-27.30,1596.76,19.50,19.50,5739447137,19.81,19.81,5739447137
TS인베스트먼트,246690,13,1276,2,88,7.41,10264898,1192623,41477862,10264898,7.41,860.70,24.75,24.75,13690050543,25.87,25.87,13690050543
삼성중공업,010140,14,15025,2,25,0.17,9143589,33447308,880000000,9143589,0.17,27.34,1.04,1.04,137433909365,1.04,1.04,137433909365
원익홀딩스,030530,15,4585,5,-45,-0.97,9125443,31174790,77237981,9125443,-0.97,29.27,11.81,11.81,43149665912,12.18,12.18,43149665912
포스코DX,022100,16,24800,2,2600,11.71,8525354,6976386,152034729,8525354,11.71,122.20,5.61,5.61,212246646375,5.63,5.63,212246646375
KODEX 레버리지,122630,17,15690,2,230,1.49,8340820,20950352,144950000,8340820,1.49,39.81,5.75,5.75,130661164773,5.75,5.75,130661164773
RF시스템즈,474610,18,6460,2,110,1.73,8288529,6716393,12924863,8288529,1.73,123.41,64.13,64.13,55948466295,67.01,67.01,55948466295
화성밸브,039610,19,11650,2,700,6.39,8205958,9559261,10410400,8205958,6.39,85.84,78.82,78.82,96237241860,79.35,79.35,96237241860
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,81,2,2,2.53,7962835,12651190,633000000,7962835,2.53,62.94,1.26,1.26,645055609,1.26,1.26,645055609
금양,001570,21,13510,5,-4260,-23.97,7834076,0,63967196,7834076,-23.97,0.00,12.25,12.25,109565323370,12.68,12.68,109565323370
KODEX 코스닥150선물인버스,251340,22,3740,2,45,1.22,7274732,15983027,78500000,7274732,1.22,45.52,9.27,9.27,27049526990,9.21,9.21,27049526990
한일단조,024740,23,2675,2,105,4.09,6898541,32909902,32897049,6898541,4.09,20.96,20.97,20.97,18104634667,20.57,20.57,18104634667
하이스틸,071090,24,3995,2,5,0.13,6845355,17788174,20191471,6845355,0.13,38.48,33.90,33.90,27752180229,34.40,34.40,27752180229
셀리버리,268600,25,22,5,-1,-4.35,6528086,19390324,37183234,6528086,-4.35,33.67,17.56,17.56,136548665,16.69,16.69,136548665
HJ중공업,097230,26,9100,2,30,0.33,6449666,28287864,83274281,6449666,0.33,22.80,7.75,7.75,61011798870,8.05,8.05,61011798870
대주산업,003310,27,1788,2,103,6.11,5474363,3601052,35392350,5474363,6.11,152.02,15.47,15.47,10011082021,15.82,15.82,10011082021
엠젠솔루션,032790,28,1175,2,245,26.34,5386109,95991,43388223,5386109,26.34,5611.06,12.41,12.41,6302319702,12.36,12.36,6302319702
오리엔트정공,065500,29,7250,2,300,4.32,4716985,2990901,31742912,4716985,4.32,157.71,14.86,14.86,34610041030,15.04,15.04,34610041030
삼성전자,005930,30,54200,2,200,0.37,4471082,16578817,5919637922,4471082,0.37,26.97,0.08,0.08,242372817300,0.08,0.08,242372817300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1025 2 128 14.27 94963661 25635052 157052160 94963661 14.27 370.44 60.47 60.47 97779508733 60.74 60.74 97779508733
3 KODEX 200선물인버스2X 252670 2 2255 5 -35 -1.53 46763127 98843176 543200000 46763127 -1.53 47.31 8.61 8.61 105618780708 8.62 8.62 105618780708
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 99 2 1 1.02 35375162 19175602 1497000000 35375162 1.02 184.48 2.36 2.36 3536103724 2.39 2.39 3536103724
5 대진첨단소재 393970 4 17660 2 8660 96.22 21990379 0 14796820 21990379 96.22 0.00 148.62 148.62 396517262895 151.74 151.74 396517262895
6 퍼스텍 010820 5 4165 2 535 14.74 14209462 1544254 48771938 14209462 14.74 920.15 29.13 29.13 59022404021 29.06 29.06 59022404021
7 아이씨티케이 456010 6 12280 2 1750 16.62 13290541 4013740 13276856 13290541 16.62 331.13 100.10 100.10 154148263930 94.55 94.55 154148263930
8 휴스틸 005010 7 6780 2 290 4.47 12925368 48229440 56188075 12925368 4.47 26.80 23.00 23.00 87162423840 22.88 22.88 87162423840
9 DSC인베스트먼트 241520 8 5395 2 695 14.79 12480752 3719050 27496125 12480752 14.79 335.59 45.39 45.39 68170303720 45.95 45.95 68170303720
10 KODEX 인버스 114800 9 4505 5 -40 -0.88 12188377 25259460 128700000 12188377 -0.88 48.25 9.47 9.47 54972013386 9.48 9.48 54972013386
11 KODEX 2차전지산업레버리지 462330 10 1241 2 16 1.31 12154751 19974684 158000000 12154751 1.31 60.85 7.69 7.69 15388971416 7.85 7.85 15388971416
12 KODEX 코스닥150레버리지 233740 11 8090 5 -205 -2.47 11859805 21814812 189600000 11859805 -2.47 54.37 6.26 6.26 96900400662 6.32 6.32 96900400662
13 소니드 060230 12 538 5 -202 -27.30 10500484 657612 53860062 10500484 -27.30 1596.76 19.50 19.50 5739447137 19.81 19.81 5739447137
14 TS인베스트먼트 246690 13 1276 2 88 7.41 10264898 1192623 41477862 10264898 7.41 860.70 24.75 24.75 13690050543 25.87 25.87 13690050543
15 삼성중공업 010140 14 15025 2 25 0.17 9143589 33447308 880000000 9143589 0.17 27.34 1.04 1.04 137433909365 1.04 1.04 137433909365
16 원익홀딩스 030530 15 4585 5 -45 -0.97 9125443 31174790 77237981 9125443 -0.97 29.27 11.81 11.81 43149665912 12.18 12.18 43149665912
17 포스코DX 022100 16 24800 2 2600 11.71 8525354 6976386 152034729 8525354 11.71 122.20 5.61 5.61 212246646375 5.63 5.63 212246646375
18 KODEX 레버리지 122630 17 15690 2 230 1.49 8340820 20950352 144950000 8340820 1.49 39.81 5.75 5.75 130661164773 5.75 5.75 130661164773
19 RF시스템즈 474610 18 6460 2 110 1.73 8288529 6716393 12924863 8288529 1.73 123.41 64.13 64.13 55948466295 67.01 67.01 55948466295
20 화성밸브 039610 19 11650 2 700 6.39 8205958 9559261 10410400 8205958 6.39 85.84 78.82 78.82 96237241860 79.35 79.35 96237241860
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 81 2 2 2.53 7962835 12651190 633000000 7962835 2.53 62.94 1.26 1.26 645055609 1.26 1.26 645055609
22 금양 001570 21 13510 5 -4260 -23.97 7834076 0 63967196 7834076 -23.97 0.00 12.25 12.25 109565323370 12.68 12.68 109565323370
23 KODEX 코스닥150선물인버스 251340 22 3740 2 45 1.22 7274732 15983027 78500000 7274732 1.22 45.52 9.27 9.27 27049526990 9.21 9.21 27049526990
24 한일단조 024740 23 2675 2 105 4.09 6898541 32909902 32897049 6898541 4.09 20.96 20.97 20.97 18104634667 20.57 20.57 18104634667
25 하이스틸 071090 24 3995 2 5 0.13 6845355 17788174 20191471 6845355 0.13 38.48 33.90 33.90 27752180229 34.40 34.40 27752180229
26 셀리버리 268600 25 22 5 -1 -4.35 6528086 19390324 37183234 6528086 -4.35 33.67 17.56 17.56 136548665 16.69 16.69 136548665
27 HJ중공업 097230 26 9100 2 30 0.33 6449666 28287864 83274281 6449666 0.33 22.80 7.75 7.75 61011798870 8.05 8.05 61011798870
28 대주산업 003310 27 1788 2 103 6.11 5474363 3601052 35392350 5474363 6.11 152.02 15.47 15.47 10011082021 15.82 15.82 10011082021
29 엠젠솔루션 032790 28 1175 2 245 26.34 5386109 95991 43388223 5386109 26.34 5611.06 12.41 12.41 6302319702 12.36 12.36 6302319702
30 오리엔트정공 065500 29 7250 2 300 4.32 4716985 2990901 31742912 4716985 4.32 157.71 14.86 14.86 34610041030 15.04 15.04 34610041030
31 삼성전자 005930 30 54200 2 200 0.37 4471082 16578817 5919637922 4471082 0.37 26.97 0.08 0.08 242372817300 0.08 0.08 242372817300

31
top30/20250306/top30-av-20250306-105000.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
동양철관,008970,1,1018,2,121,13.49,100082330,25635052,157052160,100082330,13.49,390.41,63.73,63.73,102991295346,64.42,64.42,102991295346
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,48425070,98843176,543200000,48425070,-1.75,48.99,8.91,8.91,109358996098,8.95,8.95,109358996098
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,35551922,19175602,1497000000,35551922,2.04,185.40,2.37,2.37,3553653164,2.37,2.37,3553653164
대진첨단소재,393970,4,17920,2,8920,99.11,22948075,0,14796820,22948075,99.11,0.00,155.09,155.09,413779924875,156.05,156.05,413779924875
아이씨티케이,456010,5,12840,2,2310,21.94,14866100,4013740,13276856,14866100,21.94,370.38,111.97,111.97,174168730150,102.17,102.17,174168730150
퍼스텍,010820,6,4085,2,455,12.53,14851966,1544254,48771938,14851966,12.53,961.76,30.45,30.45,61658398548,30.95,30.95,61658398548
휴스틸,005010,7,6790,2,300,4.62,13517802,48229440,56188075,13517802,4.62,28.03,24.06,24.06,91187206810,23.90,23.90,91187206810
DSC인베스트먼트,241520,8,5440,2,740,15.74,12943456,3719050,27496125,12943456,15.74,348.03,47.07,47.07,70643618555,47.23,47.23,70643618555
KODEX 인버스,114800,9,4495,5,-50,-1.10,12436114,25259460,128700000,12436114,-1.10,49.23,9.66,9.66,56086849776,9.70,9.70,56086849776
KODEX 2차전지산업레버리지,462330,10,1243,2,18,1.47,12410777,19974684,158000000,12410777,1.47,62.13,7.85,7.85,15706708672,8.00,8.00,15706708672
KODEX 코스닥150레버리지,233740,11,8080,5,-215,-2.59,12107981,21814812,189600000,12107981,-2.59,55.50,6.39,6.39,98905265807,6.46,6.46,98905265807
소니드,060230,12,530,5,-210,-28.38,11063994,657612,53860062,11063994,-28.38,1682.45,20.54,20.54,6038986539,21.16,21.16,6038986539
TS인베스트먼트,246690,13,1290,2,102,8.59,10472170,1192623,41477862,10472170,8.59,878.08,25.25,25.25,13952716265,26.08,26.08,13952716265
한일단조,024740,14,2580,2,10,0.39,10203446,32909902,32897049,10203446,0.39,31.00,31.02,31.02,26796311207,31.57,31.57,26796311207
삼성중공업,010140,15,15080,2,80,0.53,9379237,33447308,880000000,9379237,0.53,28.04,1.07,1.07,140980745320,1.06,1.06,140980745320
원익홀딩스,030530,16,4590,5,-40,-0.86,9268895,31174790,77237981,9268895,-0.86,29.73,12.00,12.00,43810358552,12.36,12.36,43810358552
KODEX 레버리지,122630,17,15730,2,270,1.75,8732353,20950352,144950000,8732353,1.75,41.68,6.02,6.02,136812452748,6.00,6.00,136812452748
포스코DX,022100,18,24800,2,2600,11.71,8639702,6976386,152034729,8639702,11.71,123.84,5.68,5.68,215067532375,5.70,5.70,215067532375
RF시스템즈,474610,19,6380,2,30,0.47,8370028,6716393,12924863,8370028,0.47,124.62,64.76,64.76,56471647420,68.48,68.48,56471647420
화성밸브,039610,20,11630,2,680,6.21,8322450,9559261,10410400,8322450,6.21,87.06,79.94,79.94,97593640780,80.61,80.61,97593640780
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,81,2,2,2.53,8210045,12651190,633000000,8210045,2.53,64.90,1.30,1.30,665079619,1.30,1.30,665079619
금양,001570,22,13750,5,-4020,-22.62,8088055,0,63967196,8088055,-22.62,0.00,12.64,12.64,113034285585,12.85,12.85,113034285585
KODEX 코스닥150선물인버스,251340,23,3740,2,45,1.22,7383190,15983027,78500000,7383190,1.22,46.19,9.41,9.41,27455633370,9.35,9.35,27455633370
하이스틸,071090,24,3960,5,-30,-0.75,7006706,17788174,20191471,7006706,-0.75,39.39,34.70,34.70,28393075607,35.51,35.51,28393075607
셀리버리,268600,25,22,5,-1,-4.35,6528086,19390324,37183234,6528086,-4.35,33.67,17.56,17.56,136548665,16.69,16.69,136548665
HJ중공업,097230,26,9130,2,60,0.66,6523862,28287864,83274281,6523862,0.66,23.06,7.83,7.83,61688500250,8.11,8.11,61688500250
대주산업,003310,27,1763,2,78,4.63,5588091,3601052,35392350,5588091,4.63,155.18,15.79,15.79,10212521444,16.37,16.37,10212521444
엠젠솔루션,032790,28,1177,2,247,26.56,5425384,95991,43388223,5425384,26.56,5651.97,12.50,12.50,6348679580,12.43,12.43,6348679580
오리엔트정공,065500,29,7270,2,320,4.60,4772464,2990901,31742912,4772464,4.60,159.57,15.03,15.03,35014095395,15.17,15.17,35014095395
삼성전자,005930,30,54200,2,200,0.37,4548959,16578817,5919637922,4548959,0.37,27.44,0.08,0.08,246595709250,0.08,0.08,246595709250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1018 2 121 13.49 100082330 25635052 157052160 100082330 13.49 390.41 63.73 63.73 102991295346 64.42 64.42 102991295346
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 48425070 98843176 543200000 48425070 -1.75 48.99 8.91 8.91 109358996098 8.95 8.95 109358996098
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 35551922 19175602 1497000000 35551922 2.04 185.40 2.37 2.37 3553653164 2.37 2.37 3553653164
5 대진첨단소재 393970 4 17920 2 8920 99.11 22948075 0 14796820 22948075 99.11 0.00 155.09 155.09 413779924875 156.05 156.05 413779924875
6 아이씨티케이 456010 5 12840 2 2310 21.94 14866100 4013740 13276856 14866100 21.94 370.38 111.97 111.97 174168730150 102.17 102.17 174168730150
7 퍼스텍 010820 6 4085 2 455 12.53 14851966 1544254 48771938 14851966 12.53 961.76 30.45 30.45 61658398548 30.95 30.95 61658398548
8 휴스틸 005010 7 6790 2 300 4.62 13517802 48229440 56188075 13517802 4.62 28.03 24.06 24.06 91187206810 23.90 23.90 91187206810
9 DSC인베스트먼트 241520 8 5440 2 740 15.74 12943456 3719050 27496125 12943456 15.74 348.03 47.07 47.07 70643618555 47.23 47.23 70643618555
10 KODEX 인버스 114800 9 4495 5 -50 -1.10 12436114 25259460 128700000 12436114 -1.10 49.23 9.66 9.66 56086849776 9.70 9.70 56086849776
11 KODEX 2차전지산업레버리지 462330 10 1243 2 18 1.47 12410777 19974684 158000000 12410777 1.47 62.13 7.85 7.85 15706708672 8.00 8.00 15706708672
12 KODEX 코스닥150레버리지 233740 11 8080 5 -215 -2.59 12107981 21814812 189600000 12107981 -2.59 55.50 6.39 6.39 98905265807 6.46 6.46 98905265807
13 소니드 060230 12 530 5 -210 -28.38 11063994 657612 53860062 11063994 -28.38 1682.45 20.54 20.54 6038986539 21.16 21.16 6038986539
14 TS인베스트먼트 246690 13 1290 2 102 8.59 10472170 1192623 41477862 10472170 8.59 878.08 25.25 25.25 13952716265 26.08 26.08 13952716265
15 한일단조 024740 14 2580 2 10 0.39 10203446 32909902 32897049 10203446 0.39 31.00 31.02 31.02 26796311207 31.57 31.57 26796311207
16 삼성중공업 010140 15 15080 2 80 0.53 9379237 33447308 880000000 9379237 0.53 28.04 1.07 1.07 140980745320 1.06 1.06 140980745320
17 원익홀딩스 030530 16 4590 5 -40 -0.86 9268895 31174790 77237981 9268895 -0.86 29.73 12.00 12.00 43810358552 12.36 12.36 43810358552
18 KODEX 레버리지 122630 17 15730 2 270 1.75 8732353 20950352 144950000 8732353 1.75 41.68 6.02 6.02 136812452748 6.00 6.00 136812452748
19 포스코DX 022100 18 24800 2 2600 11.71 8639702 6976386 152034729 8639702 11.71 123.84 5.68 5.68 215067532375 5.70 5.70 215067532375
20 RF시스템즈 474610 19 6380 2 30 0.47 8370028 6716393 12924863 8370028 0.47 124.62 64.76 64.76 56471647420 68.48 68.48 56471647420
21 화성밸브 039610 20 11630 2 680 6.21 8322450 9559261 10410400 8322450 6.21 87.06 79.94 79.94 97593640780 80.61 80.61 97593640780
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 81 2 2 2.53 8210045 12651190 633000000 8210045 2.53 64.90 1.30 1.30 665079619 1.30 1.30 665079619
23 금양 001570 22 13750 5 -4020 -22.62 8088055 0 63967196 8088055 -22.62 0.00 12.64 12.64 113034285585 12.85 12.85 113034285585
24 KODEX 코스닥150선물인버스 251340 23 3740 2 45 1.22 7383190 15983027 78500000 7383190 1.22 46.19 9.41 9.41 27455633370 9.35 9.35 27455633370
25 하이스틸 071090 24 3960 5 -30 -0.75 7006706 17788174 20191471 7006706 -0.75 39.39 34.70 34.70 28393075607 35.51 35.51 28393075607
26 셀리버리 268600 25 22 5 -1 -4.35 6528086 19390324 37183234 6528086 -4.35 33.67 17.56 17.56 136548665 16.69 16.69 136548665
27 HJ중공업 097230 26 9130 2 60 0.66 6523862 28287864 83274281 6523862 0.66 23.06 7.83 7.83 61688500250 8.11 8.11 61688500250
28 대주산업 003310 27 1763 2 78 4.63 5588091 3601052 35392350 5588091 4.63 155.18 15.79 15.79 10212521444 16.37 16.37 10212521444
29 엠젠솔루션 032790 28 1177 2 247 26.56 5425384 95991 43388223 5425384 26.56 5651.97 12.50 12.50 6348679580 12.43 12.43 6348679580
30 오리엔트정공 065500 29 7270 2 320 4.60 4772464 2990901 31742912 4772464 4.60 159.57 15.03 15.03 35014095395 15.17 15.17 35014095395
31 삼성전자 005930 30 54200 2 200 0.37 4548959 16578817 5919637922 4548959 0.37 27.44 0.08 0.08 246595709250 0.08 0.08 246595709250

31
top30/20250306/top30-av-20250306-110000.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
동양철관,008970,1,1020,2,123,13.71,101458006,25635052,157052160,101458006,13.71,395.78,64.60,64.60,104397889986,65.17,65.17,104397889986
KODEX 200선물인버스2X,252670,2,2245,5,-45,-1.97,53814515,98843176,543200000,53814515,-1.97,54.44,9.91,9.91,121458533038,9.96,9.96,121458533038
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,35615114,19175602,1497000000,35615114,2.04,185.73,2.38,2.38,3559971354,2.38,2.38,3559971354
대진첨단소재,393970,4,17860,2,8860,98.44,23535359,0,14796820,23535359,98.44,0.00,159.06,159.06,424236003000,160.53,160.53,424236003000
아이씨티케이,456010,5,12580,2,2050,19.47,15818967,4013740,13276856,15818967,19.47,394.12,119.15,119.15,186272952015,111.53,111.53,186272952015
퍼스텍,010820,6,4140,2,510,14.05,15106661,1544254,48771938,15106661,14.05,978.25,30.97,30.97,62709024006,31.06,31.06,62709024006
휴스틸,005010,7,6770,2,280,4.31,13831975,48229440,56188075,13831975,4.31,28.68,24.62,24.62,93320415345,24.53,24.53,93320415345
DSC인베스트먼트,241520,8,5350,2,650,13.83,13157294,3719050,27496125,13157294,13.83,353.78,47.85,47.85,71794660780,48.81,48.81,71794660780
KODEX 2차전지산업레버리지,462330,9,1248,2,23,1.88,12854847,19974684,158000000,12854847,1.88,64.36,8.14,8.14,16260930161,8.25,8.25,16260930161
KODEX 인버스,114800,10,4497,5,-48,-1.06,12782324,25259460,128700000,12782324,-1.06,50.60,9.93,9.93,57643162037,9.96,9.96,57643162037
KODEX 코스닥150레버리지,233740,11,8075,5,-220,-2.65,12426488,21814812,189600000,12426488,-2.65,56.96,6.55,6.55,101481794072,6.63,6.63,101481794072
소니드,060230,12,521,5,-219,-29.59,12353825,657612,53860062,12353825,-29.59,1878.59,22.94,22.94,6709739263,23.91,23.91,6709739263
TS인베스트먼트,246690,13,1268,2,80,6.73,10534990,1192623,41477862,10534990,6.73,883.35,25.40,25.40,14032981760,26.68,26.68,14032981760
한일단조,024740,14,2570,3,0,0.00,10426560,32909902,32897049,10426560,0.00,31.68,31.69,31.69,27370595589,32.37,32.37,27370595589
삼성중공업,010140,15,15090,2,90,0.60,9564766,33447308,880000000,9564766,0.60,28.60,1.09,1.09,143776110685,1.08,1.08,143776110685
KODEX 레버리지,122630,16,15745,2,285,1.84,9370374,20950352,144950000,9370374,1.84,44.73,6.46,6.46,146857041531,6.43,6.43,146857041531
원익홀딩스,030530,17,4580,5,-50,-1.08,9315221,31174790,77237981,9315221,-1.08,29.88,12.06,12.06,44022722765,12.44,12.44,44022722765
포스코DX,022100,18,24900,2,2700,12.16,8753793,6976386,152034729,8753793,12.16,125.48,5.76,5.76,217904518050,5.76,5.76,217904518050
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,80,2,1,1.27,8560990,12651190,633000000,8560990,1.27,67.67,1.35,1.35,693507142,1.37,1.37,693507142
RF시스템즈,474610,20,6360,2,10,0.16,8416123,6716393,12924863,8416123,0.16,125.31,65.12,65.12,56764789800,69.06,69.06,56764789800
화성밸브,039610,21,11670,2,720,6.58,8400841,9559261,10410400,8400841,6.58,87.88,80.70,80.70,98503986690,81.08,81.08,98503986690
금양,001570,22,13810,5,-3960,-22.28,8292651,0,63967196,8292651,-22.28,0.00,12.96,12.96,115850393955,13.11,13.11,115850393955
KODEX 코스닥150선물인버스,251340,23,3745,2,50,1.35,7629855,15983027,78500000,7629855,1.35,47.74,9.72,9.72,28378375188,9.65,9.65,28378375188
하이스틸,071090,24,3935,5,-55,-1.38,7089577,17788174,20191471,7089577,-1.38,39.86,35.11,35.11,28720599713,36.15,36.15,28720599713
HJ중공업,097230,25,9090,2,20,0.22,6672960,28287864,83274281,6672960,0.22,23.59,8.01,8.01,63046337580,8.33,8.33,63046337580
셀리버리,268600,26,22,5,-1,-4.35,6528086,19390324,37183234,6528086,-4.35,33.67,17.56,17.56,136548665,16.69,16.69,136548665
대주산업,003310,27,1764,2,79,4.69,5666865,3601052,35392350,5666865,4.69,157.37,16.01,16.01,10350919125,16.58,16.58,10350919125
엠젠솔루션,032790,28,1180,2,250,26.88,5464120,95991,43388223,5464120,26.88,5692.33,12.59,12.59,6394375222,12.49,12.49,6394375222
오리엔트정공,065500,29,7270,2,320,4.60,4816937,2990901,31742912,4816937,4.60,161.05,15.17,15.17,35336080635,15.31,15.31,35336080635
삼성전자,005930,30,54200,2,200,0.37,4644814,16578817,5919637922,4644814,0.37,28.02,0.08,0.08,251795413650,0.08,0.08,251795413650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1020 2 123 13.71 101458006 25635052 157052160 101458006 13.71 395.78 64.60 64.60 104397889986 65.17 65.17 104397889986
3 KODEX 200선물인버스2X 252670 2 2245 5 -45 -1.97 53814515 98843176 543200000 53814515 -1.97 54.44 9.91 9.91 121458533038 9.96 9.96 121458533038
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 35615114 19175602 1497000000 35615114 2.04 185.73 2.38 2.38 3559971354 2.38 2.38 3559971354
5 대진첨단소재 393970 4 17860 2 8860 98.44 23535359 0 14796820 23535359 98.44 0.00 159.06 159.06 424236003000 160.53 160.53 424236003000
6 아이씨티케이 456010 5 12580 2 2050 19.47 15818967 4013740 13276856 15818967 19.47 394.12 119.15 119.15 186272952015 111.53 111.53 186272952015
7 퍼스텍 010820 6 4140 2 510 14.05 15106661 1544254 48771938 15106661 14.05 978.25 30.97 30.97 62709024006 31.06 31.06 62709024006
8 휴스틸 005010 7 6770 2 280 4.31 13831975 48229440 56188075 13831975 4.31 28.68 24.62 24.62 93320415345 24.53 24.53 93320415345
9 DSC인베스트먼트 241520 8 5350 2 650 13.83 13157294 3719050 27496125 13157294 13.83 353.78 47.85 47.85 71794660780 48.81 48.81 71794660780
10 KODEX 2차전지산업레버리지 462330 9 1248 2 23 1.88 12854847 19974684 158000000 12854847 1.88 64.36 8.14 8.14 16260930161 8.25 8.25 16260930161
11 KODEX 인버스 114800 10 4497 5 -48 -1.06 12782324 25259460 128700000 12782324 -1.06 50.60 9.93 9.93 57643162037 9.96 9.96 57643162037
12 KODEX 코스닥150레버리지 233740 11 8075 5 -220 -2.65 12426488 21814812 189600000 12426488 -2.65 56.96 6.55 6.55 101481794072 6.63 6.63 101481794072
13 소니드 060230 12 521 5 -219 -29.59 12353825 657612 53860062 12353825 -29.59 1878.59 22.94 22.94 6709739263 23.91 23.91 6709739263
14 TS인베스트먼트 246690 13 1268 2 80 6.73 10534990 1192623 41477862 10534990 6.73 883.35 25.40 25.40 14032981760 26.68 26.68 14032981760
15 한일단조 024740 14 2570 3 0 0.00 10426560 32909902 32897049 10426560 0.00 31.68 31.69 31.69 27370595589 32.37 32.37 27370595589
16 삼성중공업 010140 15 15090 2 90 0.60 9564766 33447308 880000000 9564766 0.60 28.60 1.09 1.09 143776110685 1.08 1.08 143776110685
17 KODEX 레버리지 122630 16 15745 2 285 1.84 9370374 20950352 144950000 9370374 1.84 44.73 6.46 6.46 146857041531 6.43 6.43 146857041531
18 원익홀딩스 030530 17 4580 5 -50 -1.08 9315221 31174790 77237981 9315221 -1.08 29.88 12.06 12.06 44022722765 12.44 12.44 44022722765
19 포스코DX 022100 18 24900 2 2700 12.16 8753793 6976386 152034729 8753793 12.16 125.48 5.76 5.76 217904518050 5.76 5.76 217904518050
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 80 2 1 1.27 8560990 12651190 633000000 8560990 1.27 67.67 1.35 1.35 693507142 1.37 1.37 693507142
21 RF시스템즈 474610 20 6360 2 10 0.16 8416123 6716393 12924863 8416123 0.16 125.31 65.12 65.12 56764789800 69.06 69.06 56764789800
22 화성밸브 039610 21 11670 2 720 6.58 8400841 9559261 10410400 8400841 6.58 87.88 80.70 80.70 98503986690 81.08 81.08 98503986690
23 금양 001570 22 13810 5 -3960 -22.28 8292651 0 63967196 8292651 -22.28 0.00 12.96 12.96 115850393955 13.11 13.11 115850393955
24 KODEX 코스닥150선물인버스 251340 23 3745 2 50 1.35 7629855 15983027 78500000 7629855 1.35 47.74 9.72 9.72 28378375188 9.65 9.65 28378375188
25 하이스틸 071090 24 3935 5 -55 -1.38 7089577 17788174 20191471 7089577 -1.38 39.86 35.11 35.11 28720599713 36.15 36.15 28720599713
26 HJ중공업 097230 25 9090 2 20 0.22 6672960 28287864 83274281 6672960 0.22 23.59 8.01 8.01 63046337580 8.33 8.33 63046337580
27 셀리버리 268600 26 22 5 -1 -4.35 6528086 19390324 37183234 6528086 -4.35 33.67 17.56 17.56 136548665 16.69 16.69 136548665
28 대주산업 003310 27 1764 2 79 4.69 5666865 3601052 35392350 5666865 4.69 157.37 16.01 16.01 10350919125 16.58 16.58 10350919125
29 엠젠솔루션 032790 28 1180 2 250 26.88 5464120 95991 43388223 5464120 26.88 5692.33 12.59 12.59 6394375222 12.49 12.49 6394375222
30 오리엔트정공 065500 29 7270 2 320 4.60 4816937 2990901 31742912 4816937 4.60 161.05 15.17 15.17 35336080635 15.31 15.31 35336080635
31 삼성전자 005930 30 54200 2 200 0.37 4644814 16578817 5919637922 4644814 0.37 28.02 0.08 0.08 251795413650 0.08 0.08 251795413650

31
top30/20250306/top30-av-20250306-111001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1019,2,122,13.60,102639972,25635052,157052160,102639972,13.60,400.39,65.35,65.35,105602346300,65.99,65.99,105602346300
KODEX 200선물인버스2X,252670,2,2235,5,-55,-2.40,60904084,98843176,543200000,60904084,-2.40,61.62,11.21,11.21,137326590370,11.31,11.31,137326590370
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,36046275,19175602,1497000000,36046275,2.04,187.98,2.41,2.41,3602656296,2.41,2.41,3602656296
대진첨단소재,393970,4,17750,2,8750,97.22,23879901,0,14796820,23879901,97.22,0.00,161.39,161.39,430371034985,163.86,163.86,430371034985
아이씨티케이,456010,5,12790,2,2260,21.46,17008226,4013740,13276856,17008226,21.46,423.75,128.10,128.10,201602512540,118.72,118.72,201602512540
퍼스텍,010820,6,4190,2,560,15.43,15516746,1544254,48771938,15516746,15.43,1004.81,31.81,31.81,64415667938,31.52,31.52,64415667938
휴스틸,005010,7,6760,2,270,4.16,14075011,48229440,56188075,14075011,4.16,29.18,25.05,25.05,94972398015,25.00,25.00,94972398015
KODEX 인버스,114800,8,4485,5,-60,-1.32,13459284,25259460,128700000,13459284,-1.32,53.28,10.46,10.46,60681183271,10.51,10.51,60681183271
DSC인베스트먼트,241520,9,5390,2,690,14.68,13318604,3719050,27496125,13318604,14.68,358.12,48.44,48.44,72663553165,49.03,49.03,72663553165
KODEX 2차전지산업레버리지,462330,10,1263,2,38,3.10,13219973,19974684,158000000,13219973,3.10,66.18,8.37,8.37,16719779081,8.38,8.38,16719779081
KODEX 코스닥150레버리지,233740,11,8105,5,-190,-2.29,12967763,21814812,189600000,12967763,-2.29,59.44,6.84,6.84,105867404323,6.89,6.89,105867404323
소니드,060230,12,521,5,-219,-29.59,12638246,657612,53860062,12638246,-29.59,1921.84,23.46,23.46,6857656604,24.44,24.44,6857656604
TS인베스트먼트,246690,13,1271,2,83,6.99,10638077,1192623,41477862,10638077,6.99,891.99,25.65,25.65,14163304523,26.87,26.87,14163304523
한일단조,024740,14,2555,5,-15,-0.58,10634979,32909902,32897049,10634979,-0.58,32.32,32.33,32.33,27904249700,33.20,33.20,27904249700
KODEX 레버리지,122630,15,15825,2,365,2.36,10525121,20950352,144950000,10525121,2.36,50.24,7.26,7.26,165098761808,7.20,7.20,165098761808
삼성중공업,010140,16,15150,2,150,1.00,9908071,33447308,880000000,9908071,1.00,29.62,1.13,1.13,148956000785,1.12,1.12,148956000785
원익홀딩스,030530,17,4585,5,-45,-0.97,9362091,31174790,77237981,9362091,-0.97,30.03,12.12,12.12,44237404343,12.49,12.49,44237404343
포스코DX,022100,18,25150,2,2950,13.29,9037851,6976386,152034729,9037851,13.29,129.55,5.94,5.94,225028682100,5.89,5.89,225028682100
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,81,2,2,2.53,8628740,12651190,633000000,8628740,2.53,68.20,1.36,1.36,698993892,1.36,1.36,698993892
금양,001570,20,13970,5,-3800,-21.38,8503499,0,63967196,8503499,-21.38,0.00,13.29,13.29,118773396040,13.29,13.29,118773396040
RF시스템즈,474610,21,6370,2,20,0.31,8445597,6716393,12924863,8445597,0.31,125.75,65.34,65.34,56952758325,69.18,69.18,56952758325
화성밸브,039610,22,11610,2,660,6.03,8431539,9559261,10410400,8431539,6.03,88.20,80.99,80.99,98860683530,81.79,81.79,98860683530
셀리버리,268600,23,18,5,-5,-21.74,8372726,19390324,37183234,8372726,-21.74,43.18,22.52,22.52,169752185,25.36,25.36,169752185
KODEX 코스닥150선물인버스,251340,24,3735,2,40,1.08,8074113,15983027,78500000,8074113,1.08,50.52,10.29,10.29,30038343548,10.25,10.25,30038343548
하이스틸,071090,25,3950,5,-40,-1.00,7126028,17788174,20191471,7126028,-1.00,40.06,35.29,35.29,28864543218,36.19,36.19,28864543218
HJ중공업,097230,26,8960,5,-110,-1.21,7040619,28287864,83274281,7040619,-1.21,24.89,8.45,8.45,66359086290,8.89,8.89,66359086290
대주산업,003310,27,1765,2,80,4.75,5690585,3601052,35392350,5690585,4.75,158.03,16.08,16.08,10392663641,16.64,16.64,10392663641
엠젠솔루션,032790,28,1194,2,264,28.39,5531176,95991,43388223,5531176,28.39,5762.18,12.75,12.75,6473963662,12.50,12.50,6473963662
토니모리,214420,29,9130,2,680,8.05,5061823,2126810,24054799,5061823,8.05,238.00,21.04,21.04,45459643875,20.70,20.70,45459643875
삼성전자,005930,30,54300,2,300,0.56,4902121,16578817,5919637922,4902121,0.56,29.57,0.08,0.08,265774559800,0.08,0.08,265774559800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1019 2 122 13.60 102639972 25635052 157052160 102639972 13.60 400.39 65.35 65.35 105602346300 65.99 65.99 105602346300
3 KODEX 200선물인버스2X 252670 2 2235 5 -55 -2.40 60904084 98843176 543200000 60904084 -2.40 61.62 11.21 11.21 137326590370 11.31 11.31 137326590370
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 36046275 19175602 1497000000 36046275 2.04 187.98 2.41 2.41 3602656296 2.41 2.41 3602656296
5 대진첨단소재 393970 4 17750 2 8750 97.22 23879901 0 14796820 23879901 97.22 0.00 161.39 161.39 430371034985 163.86 163.86 430371034985
6 아이씨티케이 456010 5 12790 2 2260 21.46 17008226 4013740 13276856 17008226 21.46 423.75 128.10 128.10 201602512540 118.72 118.72 201602512540
7 퍼스텍 010820 6 4190 2 560 15.43 15516746 1544254 48771938 15516746 15.43 1004.81 31.81 31.81 64415667938 31.52 31.52 64415667938
8 휴스틸 005010 7 6760 2 270 4.16 14075011 48229440 56188075 14075011 4.16 29.18 25.05 25.05 94972398015 25.00 25.00 94972398015
9 KODEX 인버스 114800 8 4485 5 -60 -1.32 13459284 25259460 128700000 13459284 -1.32 53.28 10.46 10.46 60681183271 10.51 10.51 60681183271
10 DSC인베스트먼트 241520 9 5390 2 690 14.68 13318604 3719050 27496125 13318604 14.68 358.12 48.44 48.44 72663553165 49.03 49.03 72663553165
11 KODEX 2차전지산업레버리지 462330 10 1263 2 38 3.10 13219973 19974684 158000000 13219973 3.10 66.18 8.37 8.37 16719779081 8.38 8.38 16719779081
12 KODEX 코스닥150레버리지 233740 11 8105 5 -190 -2.29 12967763 21814812 189600000 12967763 -2.29 59.44 6.84 6.84 105867404323 6.89 6.89 105867404323
13 소니드 060230 12 521 5 -219 -29.59 12638246 657612 53860062 12638246 -29.59 1921.84 23.46 23.46 6857656604 24.44 24.44 6857656604
14 TS인베스트먼트 246690 13 1271 2 83 6.99 10638077 1192623 41477862 10638077 6.99 891.99 25.65 25.65 14163304523 26.87 26.87 14163304523
15 한일단조 024740 14 2555 5 -15 -0.58 10634979 32909902 32897049 10634979 -0.58 32.32 32.33 32.33 27904249700 33.20 33.20 27904249700
16 KODEX 레버리지 122630 15 15825 2 365 2.36 10525121 20950352 144950000 10525121 2.36 50.24 7.26 7.26 165098761808 7.20 7.20 165098761808
17 삼성중공업 010140 16 15150 2 150 1.00 9908071 33447308 880000000 9908071 1.00 29.62 1.13 1.13 148956000785 1.12 1.12 148956000785
18 원익홀딩스 030530 17 4585 5 -45 -0.97 9362091 31174790 77237981 9362091 -0.97 30.03 12.12 12.12 44237404343 12.49 12.49 44237404343
19 포스코DX 022100 18 25150 2 2950 13.29 9037851 6976386 152034729 9037851 13.29 129.55 5.94 5.94 225028682100 5.89 5.89 225028682100
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 81 2 2 2.53 8628740 12651190 633000000 8628740 2.53 68.20 1.36 1.36 698993892 1.36 1.36 698993892
21 금양 001570 20 13970 5 -3800 -21.38 8503499 0 63967196 8503499 -21.38 0.00 13.29 13.29 118773396040 13.29 13.29 118773396040
22 RF시스템즈 474610 21 6370 2 20 0.31 8445597 6716393 12924863 8445597 0.31 125.75 65.34 65.34 56952758325 69.18 69.18 56952758325
23 화성밸브 039610 22 11610 2 660 6.03 8431539 9559261 10410400 8431539 6.03 88.20 80.99 80.99 98860683530 81.79 81.79 98860683530
24 셀리버리 268600 23 18 5 -5 -21.74 8372726 19390324 37183234 8372726 -21.74 43.18 22.52 22.52 169752185 25.36 25.36 169752185
25 KODEX 코스닥150선물인버스 251340 24 3735 2 40 1.08 8074113 15983027 78500000 8074113 1.08 50.52 10.29 10.29 30038343548 10.25 10.25 30038343548
26 하이스틸 071090 25 3950 5 -40 -1.00 7126028 17788174 20191471 7126028 -1.00 40.06 35.29 35.29 28864543218 36.19 36.19 28864543218
27 HJ중공업 097230 26 8960 5 -110 -1.21 7040619 28287864 83274281 7040619 -1.21 24.89 8.45 8.45 66359086290 8.89 8.89 66359086290
28 대주산업 003310 27 1765 2 80 4.75 5690585 3601052 35392350 5690585 4.75 158.03 16.08 16.08 10392663641 16.64 16.64 10392663641
29 엠젠솔루션 032790 28 1194 2 264 28.39 5531176 95991 43388223 5531176 28.39 5762.18 12.75 12.75 6473963662 12.50 12.50 6473963662
30 토니모리 214420 29 9130 2 680 8.05 5061823 2126810 24054799 5061823 8.05 238.00 21.04 21.04 45459643875 20.70 20.70 45459643875
31 삼성전자 005930 30 54300 2 300 0.56 4902121 16578817 5919637922 4902121 0.56 29.57 0.08 0.08 265774559800 0.08 0.08 265774559800

31
top30/20250306/top30-av-20250306-112000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1027,2,130,14.49,104662929,25635052,157052160,104662929,14.49,408.28,66.64,66.64,107683126358,66.76,66.76,107683126358
KODEX 200선물인버스2X,252670,2,2235,5,-55,-2.40,61877403,98843176,543200000,61877403,-2.40,62.60,11.39,11.39,139502424666,11.49,11.49,139502424666
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,99,2,1,1.02,36594050,19175602,1497000000,36594050,1.02,190.84,2.44,2.44,3656887722,2.47,2.47,3656887722
대진첨단소재,393970,4,17710,2,8710,96.78,24242627,0,14796820,24242627,96.78,0.00,163.84,163.84,436764161410,166.67,166.67,436764161410
아이씨티케이,456010,5,12650,2,2120,20.13,17317399,4013740,13276856,17317399,20.13,431.45,130.43,130.43,205529624560,122.37,122.37,205529624560
퍼스텍,010820,6,4200,2,570,15.70,16436301,1544254,48771938,16436301,15.70,1064.35,33.70,33.70,68297902063,33.34,33.34,68297902063
휴스틸,005010,7,6810,2,320,4.93,14579617,48229440,56188075,14579617,4.93,30.23,25.95,25.95,98431347950,25.72,25.72,98431347950
KODEX 2차전지산업레버리지,462330,8,1252,2,27,2.20,13677345,19974684,158000000,13677345,2.20,68.47,8.66,8.66,17294435743,8.74,8.74,17294435743
DSC인베스트먼트,241520,9,5460,2,760,16.17,13657444,3719050,27496125,13657444,16.17,367.23,49.67,49.67,74511546375,49.63,49.63,74511546375
KODEX 코스닥150레버리지,233740,10,8050,5,-245,-2.95,13612176,21814812,189600000,13612176,-2.95,62.40,7.18,7.18,111059530093,7.28,7.28,111059530093
KODEX 인버스,114800,11,4485,5,-60,-1.32,13608071,25259460,128700000,13608071,-1.32,53.87,10.57,10.57,61348802122,10.63,10.63,61348802122
소니드,060230,12,530,5,-210,-28.38,12882187,657612,53860062,12882187,-28.38,1958.93,23.92,23.92,6985896025,24.47,24.47,6985896025
KODEX 레버리지,122630,13,15790,2,330,2.13,11106380,20950352,144950000,11106380,2.13,53.01,7.66,7.66,174279869168,7.61,7.61,174279869168
한일단조,024740,14,2570,3,0,0.00,10783407,32909902,32897049,10783407,0.00,32.77,32.78,32.78,28284249919,33.45,33.45,28284249919
TS인베스트먼트,246690,15,1289,2,101,8.50,10742577,1192623,41477862,10742577,8.50,900.75,25.90,25.90,14297629739,26.74,26.74,14297629739
삼성중공업,010140,16,15075,2,75,0.50,10065360,33447308,880000000,10065360,0.50,30.09,1.14,1.14,151331518925,1.14,1.14,151331518925
원익홀딩스,030530,17,4530,5,-100,-2.16,9488507,31174790,77237981,9488507,-2.16,30.44,12.28,12.28,44812248671,12.81,12.81,44812248671
포스코DX,022100,18,24950,2,2750,12.39,9110762,6976386,152034729,9110762,12.39,130.59,5.99,5.99,226852257375,5.98,5.98,226852257375
금양,001570,19,13780,5,-3990,-22.45,8723009,0,63967196,8723009,-22.45,0.00,13.64,13.64,121826688990,13.82,13.82,121826688990
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,80,2,1,1.27,8628743,12651190,633000000,8628743,1.27,68.20,1.36,1.36,698994132,1.38,1.38,698994132
RF시스템즈,474610,21,6410,2,60,0.94,8529622,6716393,12924863,8529622,0.94,127.00,65.99,65.99,57492283000,69.39,69.39,57492283000
화성밸브,039610,22,11650,2,700,6.39,8502252,9559261,10410400,8502252,6.39,88.94,81.67,81.67,99686445915,82.19,82.19,99686445915
KODEX 코스닥150선물인버스,251340,23,3750,2,55,1.49,8501897,15983027,78500000,8501897,1.49,53.19,10.83,10.83,31641277178,10.75,10.75,31641277178
셀리버리,268600,24,18,5,-5,-21.74,8372726,19390324,37183234,8372726,-21.74,43.18,22.52,22.52,169752185,25.36,25.36,169752185
HJ중공업,097230,25,8940,5,-130,-1.43,7256809,28287864,83274281,7256809,-1.43,25.65,8.71,8.71,68308101960,9.18,9.18,68308101960
하이스틸,071090,26,4000,2,10,0.25,7215530,17788174,20191471,7215530,0.25,40.56,35.74,35.74,29222160150,36.18,36.18,29222160150
대주산업,003310,27,1756,2,71,4.21,5729150,3601052,35392350,5729150,4.21,159.10,16.19,16.19,10460465631,16.83,16.83,10460465631
엠젠솔루션,032790,28,1181,2,251,26.99,5598231,95991,43388223,5598231,26.99,5832.04,12.90,12.90,6553320902,12.79,12.79,6553320902
토니모리,214420,29,9080,2,630,7.46,5428845,2126810,24054799,5428845,7.46,255.26,22.57,22.57,48788032595,22.34,22.34,48788032595
삼성전자,005930,30,54450,2,450,0.83,5181136,16578817,5919637922,5181136,0.83,31.25,0.09,0.09,280953591000,0.09,0.09,280953591000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1027 2 130 14.49 104662929 25635052 157052160 104662929 14.49 408.28 66.64 66.64 107683126358 66.76 66.76 107683126358
3 KODEX 200선물인버스2X 252670 2 2235 5 -55 -2.40 61877403 98843176 543200000 61877403 -2.40 62.60 11.39 11.39 139502424666 11.49 11.49 139502424666
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 99 2 1 1.02 36594050 19175602 1497000000 36594050 1.02 190.84 2.44 2.44 3656887722 2.47 2.47 3656887722
5 대진첨단소재 393970 4 17710 2 8710 96.78 24242627 0 14796820 24242627 96.78 0.00 163.84 163.84 436764161410 166.67 166.67 436764161410
6 아이씨티케이 456010 5 12650 2 2120 20.13 17317399 4013740 13276856 17317399 20.13 431.45 130.43 130.43 205529624560 122.37 122.37 205529624560
7 퍼스텍 010820 6 4200 2 570 15.70 16436301 1544254 48771938 16436301 15.70 1064.35 33.70 33.70 68297902063 33.34 33.34 68297902063
8 휴스틸 005010 7 6810 2 320 4.93 14579617 48229440 56188075 14579617 4.93 30.23 25.95 25.95 98431347950 25.72 25.72 98431347950
9 KODEX 2차전지산업레버리지 462330 8 1252 2 27 2.20 13677345 19974684 158000000 13677345 2.20 68.47 8.66 8.66 17294435743 8.74 8.74 17294435743
10 DSC인베스트먼트 241520 9 5460 2 760 16.17 13657444 3719050 27496125 13657444 16.17 367.23 49.67 49.67 74511546375 49.63 49.63 74511546375
11 KODEX 코스닥150레버리지 233740 10 8050 5 -245 -2.95 13612176 21814812 189600000 13612176 -2.95 62.40 7.18 7.18 111059530093 7.28 7.28 111059530093
12 KODEX 인버스 114800 11 4485 5 -60 -1.32 13608071 25259460 128700000 13608071 -1.32 53.87 10.57 10.57 61348802122 10.63 10.63 61348802122
13 소니드 060230 12 530 5 -210 -28.38 12882187 657612 53860062 12882187 -28.38 1958.93 23.92 23.92 6985896025 24.47 24.47 6985896025
14 KODEX 레버리지 122630 13 15790 2 330 2.13 11106380 20950352 144950000 11106380 2.13 53.01 7.66 7.66 174279869168 7.61 7.61 174279869168
15 한일단조 024740 14 2570 3 0 0.00 10783407 32909902 32897049 10783407 0.00 32.77 32.78 32.78 28284249919 33.45 33.45 28284249919
16 TS인베스트먼트 246690 15 1289 2 101 8.50 10742577 1192623 41477862 10742577 8.50 900.75 25.90 25.90 14297629739 26.74 26.74 14297629739
17 삼성중공업 010140 16 15075 2 75 0.50 10065360 33447308 880000000 10065360 0.50 30.09 1.14 1.14 151331518925 1.14 1.14 151331518925
18 원익홀딩스 030530 17 4530 5 -100 -2.16 9488507 31174790 77237981 9488507 -2.16 30.44 12.28 12.28 44812248671 12.81 12.81 44812248671
19 포스코DX 022100 18 24950 2 2750 12.39 9110762 6976386 152034729 9110762 12.39 130.59 5.99 5.99 226852257375 5.98 5.98 226852257375
20 금양 001570 19 13780 5 -3990 -22.45 8723009 0 63967196 8723009 -22.45 0.00 13.64 13.64 121826688990 13.82 13.82 121826688990
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 80 2 1 1.27 8628743 12651190 633000000 8628743 1.27 68.20 1.36 1.36 698994132 1.38 1.38 698994132
22 RF시스템즈 474610 21 6410 2 60 0.94 8529622 6716393 12924863 8529622 0.94 127.00 65.99 65.99 57492283000 69.39 69.39 57492283000
23 화성밸브 039610 22 11650 2 700 6.39 8502252 9559261 10410400 8502252 6.39 88.94 81.67 81.67 99686445915 82.19 82.19 99686445915
24 KODEX 코스닥150선물인버스 251340 23 3750 2 55 1.49 8501897 15983027 78500000 8501897 1.49 53.19 10.83 10.83 31641277178 10.75 10.75 31641277178
25 셀리버리 268600 24 18 5 -5 -21.74 8372726 19390324 37183234 8372726 -21.74 43.18 22.52 22.52 169752185 25.36 25.36 169752185
26 HJ중공업 097230 25 8940 5 -130 -1.43 7256809 28287864 83274281 7256809 -1.43 25.65 8.71 8.71 68308101960 9.18 9.18 68308101960
27 하이스틸 071090 26 4000 2 10 0.25 7215530 17788174 20191471 7215530 0.25 40.56 35.74 35.74 29222160150 36.18 36.18 29222160150
28 대주산업 003310 27 1756 2 71 4.21 5729150 3601052 35392350 5729150 4.21 159.10 16.19 16.19 10460465631 16.83 16.83 10460465631
29 엠젠솔루션 032790 28 1181 2 251 26.99 5598231 95991 43388223 5598231 26.99 5832.04 12.90 12.90 6553320902 12.79 12.79 6553320902
30 토니모리 214420 29 9080 2 630 7.46 5428845 2126810 24054799 5428845 7.46 255.26 22.57 22.57 48788032595 22.34 22.34 48788032595
31 삼성전자 005930 30 54450 2 450 0.83 5181136 16578817 5919637922 5181136 0.83 31.25 0.09 0.09 280953591000 0.09 0.09 280953591000

31
top30/20250306/top30-av-20250306-113001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1018,2,121,13.49,105681593,25635052,157052160,105681593,13.49,412.25,67.29,67.29,108721905956,68.00,68.00,108721905956
KODEX 200선물인버스2X,252670,2,2242,5,-48,-2.10,63512859,98843176,543200000,63512859,-2.10,64.26,11.69,11.69,143166203166,11.76,11.76,143166203166
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,37618993,19175602,1497000000,37618993,2.04,196.18,2.51,2.51,3758358480,2.51,2.51,3758358480
대진첨단소재,393970,4,17570,2,8570,95.22,24556153,0,14796820,24556153,95.22,0.00,165.96,165.96,442267896740,170.12,170.12,442267896740
아이씨티케이,456010,5,12840,2,2310,21.94,17668034,4013740,13276856,17668034,21.94,440.19,133.07,133.07,209991794985,123.18,123.18,209991794985
퍼스텍,010820,6,4185,2,555,15.29,16769001,1544254,48771938,16769001,15.29,1085.90,34.38,34.38,69685626062,34.14,34.14,69685626062
휴스틸,005010,7,6770,2,280,4.31,14871278,48229440,56188075,14871278,4.31,30.83,26.47,26.47,100412950000,26.40,26.40,100412950000
DSC인베스트먼트,241520,8,5500,2,800,17.02,14195009,3719050,27496125,14195009,17.02,381.68,51.63,51.63,77479954445,51.23,51.23,77479954445
KODEX 2차전지산업레버리지,462330,9,1251,2,26,2.12,14046164,19974684,158000000,14046164,2.12,70.32,8.89,8.89,17756127706,8.98,8.98,17756127706
KODEX 코스닥150레버리지,233740,10,8045,5,-250,-3.01,13970261,21814812,189600000,13970261,-3.01,64.04,7.37,7.37,113940396103,7.47,7.47,113940396103
KODEX 인버스,114800,11,4490,5,-55,-1.21,13761763,25259460,128700000,13761763,-1.21,54.48,10.69,10.69,62038949779,10.74,10.74,62038949779
소니드,060230,12,533,5,-207,-27.97,13245026,657612,53860062,13245026,-27.97,2014.11,24.59,24.59,7178187665,25.00,25.00,7178187665
KODEX 레버리지,122630,13,15775,2,315,2.04,11382603,20950352,144950000,11382603,2.04,54.33,7.85,7.85,178636303140,7.81,7.81,178636303140
TS인베스트먼트,246690,14,1285,2,97,8.16,10886389,1192623,41477862,10886389,8.16,912.81,26.25,26.25,14483250663,27.17,27.17,14483250663
한일단조,024740,15,2560,5,-10,-0.39,10874246,32909902,32897049,10874246,-0.39,33.04,33.06,33.06,28516390083,33.86,33.86,28516390083
삼성중공업,010140,16,15090,2,90,0.60,10212372,33447308,880000000,10212372,0.60,30.53,1.16,1.16,153544302330,1.16,1.16,153544302330
원익홀딩스,030530,17,4535,5,-95,-2.05,9538710,31174790,77237981,9538710,-2.05,30.60,12.35,12.35,45040066358,12.86,12.86,45040066358
포스코DX,022100,18,25000,2,2800,12.61,9159031,6976386,152034729,9159031,12.61,131.29,6.02,6.02,228058371475,6.00,6.00,228058371475
금양,001570,19,13710,5,-4060,-22.85,8861587,0,63967196,8861587,-22.85,0.00,13.85,13.85,123726223775,14.11,14.11,123726223775
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,80,2,1,1.27,8658854,12651190,633000000,8658854,1.27,68.44,1.37,1.37,701403013,1.39,1.39,701403013
KODEX 코스닥150선물인버스,251340,21,3750,2,55,1.49,8591674,15983027,78500000,8591674,1.49,53.75,10.94,10.94,31977938578,10.86,10.86,31977938578
RF시스템즈,474610,22,6400,2,50,0.79,8563467,6716393,12924863,8563467,0.79,127.50,66.26,66.26,57708934600,69.76,69.76,57708934600
화성밸브,039610,23,11690,2,740,6.76,8559318,9559261,10410400,8559318,6.76,89.54,82.22,82.22,100352179870,82.46,82.46,100352179870
셀리버리,268600,24,18,5,-5,-21.74,8372726,19390324,37183234,8372726,-21.74,43.18,22.52,22.52,169752185,25.36,25.36,169752185
HJ중공업,097230,25,8930,5,-140,-1.54,7446350,28287864,83274281,7446350,-1.54,26.32,8.94,8.94,70007068055,9.41,9.41,70007068055
하이스틸,071090,26,3985,5,-5,-0.13,7254177,17788174,20191471,7254177,-0.13,40.78,35.93,35.93,29375884459,36.51,36.51,29375884459
대주산업,003310,27,1737,2,52,3.09,5845827,3601052,35392350,5845827,3.09,162.34,16.52,16.52,10664197407,17.35,17.35,10664197407
엠젠솔루션,032790,28,1180,2,250,26.88,5638663,95991,43388223,5638663,26.88,5874.16,13.00,13.00,6601066766,12.89,12.89,6601066766
토니모리,214420,29,8990,2,540,6.39,5583351,2126810,24054799,5583351,6.39,262.52,23.21,23.21,50185828040,23.21,23.21,50185828040
삼성전자,005930,30,54400,2,400,0.74,5380038,16578817,5919637922,5380038,0.74,32.45,0.09,0.09,291777301400,0.09,0.09,291777301400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1018 2 121 13.49 105681593 25635052 157052160 105681593 13.49 412.25 67.29 67.29 108721905956 68.00 68.00 108721905956
3 KODEX 200선물인버스2X 252670 2 2242 5 -48 -2.10 63512859 98843176 543200000 63512859 -2.10 64.26 11.69 11.69 143166203166 11.76 11.76 143166203166
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 37618993 19175602 1497000000 37618993 2.04 196.18 2.51 2.51 3758358480 2.51 2.51 3758358480
5 대진첨단소재 393970 4 17570 2 8570 95.22 24556153 0 14796820 24556153 95.22 0.00 165.96 165.96 442267896740 170.12 170.12 442267896740
6 아이씨티케이 456010 5 12840 2 2310 21.94 17668034 4013740 13276856 17668034 21.94 440.19 133.07 133.07 209991794985 123.18 123.18 209991794985
7 퍼스텍 010820 6 4185 2 555 15.29 16769001 1544254 48771938 16769001 15.29 1085.90 34.38 34.38 69685626062 34.14 34.14 69685626062
8 휴스틸 005010 7 6770 2 280 4.31 14871278 48229440 56188075 14871278 4.31 30.83 26.47 26.47 100412950000 26.40 26.40 100412950000
9 DSC인베스트먼트 241520 8 5500 2 800 17.02 14195009 3719050 27496125 14195009 17.02 381.68 51.63 51.63 77479954445 51.23 51.23 77479954445
10 KODEX 2차전지산업레버리지 462330 9 1251 2 26 2.12 14046164 19974684 158000000 14046164 2.12 70.32 8.89 8.89 17756127706 8.98 8.98 17756127706
11 KODEX 코스닥150레버리지 233740 10 8045 5 -250 -3.01 13970261 21814812 189600000 13970261 -3.01 64.04 7.37 7.37 113940396103 7.47 7.47 113940396103
12 KODEX 인버스 114800 11 4490 5 -55 -1.21 13761763 25259460 128700000 13761763 -1.21 54.48 10.69 10.69 62038949779 10.74 10.74 62038949779
13 소니드 060230 12 533 5 -207 -27.97 13245026 657612 53860062 13245026 -27.97 2014.11 24.59 24.59 7178187665 25.00 25.00 7178187665
14 KODEX 레버리지 122630 13 15775 2 315 2.04 11382603 20950352 144950000 11382603 2.04 54.33 7.85 7.85 178636303140 7.81 7.81 178636303140
15 TS인베스트먼트 246690 14 1285 2 97 8.16 10886389 1192623 41477862 10886389 8.16 912.81 26.25 26.25 14483250663 27.17 27.17 14483250663
16 한일단조 024740 15 2560 5 -10 -0.39 10874246 32909902 32897049 10874246 -0.39 33.04 33.06 33.06 28516390083 33.86 33.86 28516390083
17 삼성중공업 010140 16 15090 2 90 0.60 10212372 33447308 880000000 10212372 0.60 30.53 1.16 1.16 153544302330 1.16 1.16 153544302330
18 원익홀딩스 030530 17 4535 5 -95 -2.05 9538710 31174790 77237981 9538710 -2.05 30.60 12.35 12.35 45040066358 12.86 12.86 45040066358
19 포스코DX 022100 18 25000 2 2800 12.61 9159031 6976386 152034729 9159031 12.61 131.29 6.02 6.02 228058371475 6.00 6.00 228058371475
20 금양 001570 19 13710 5 -4060 -22.85 8861587 0 63967196 8861587 -22.85 0.00 13.85 13.85 123726223775 14.11 14.11 123726223775
21 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 20 80 2 1 1.27 8658854 12651190 633000000 8658854 1.27 68.44 1.37 1.37 701403013 1.39 1.39 701403013
22 KODEX 코스닥150선물인버스 251340 21 3750 2 55 1.49 8591674 15983027 78500000 8591674 1.49 53.75 10.94 10.94 31977938578 10.86 10.86 31977938578
23 RF시스템즈 474610 22 6400 2 50 0.79 8563467 6716393 12924863 8563467 0.79 127.50 66.26 66.26 57708934600 69.76 69.76 57708934600
24 화성밸브 039610 23 11690 2 740 6.76 8559318 9559261 10410400 8559318 6.76 89.54 82.22 82.22 100352179870 82.46 82.46 100352179870
25 셀리버리 268600 24 18 5 -5 -21.74 8372726 19390324 37183234 8372726 -21.74 43.18 22.52 22.52 169752185 25.36 25.36 169752185
26 HJ중공업 097230 25 8930 5 -140 -1.54 7446350 28287864 83274281 7446350 -1.54 26.32 8.94 8.94 70007068055 9.41 9.41 70007068055
27 하이스틸 071090 26 3985 5 -5 -0.13 7254177 17788174 20191471 7254177 -0.13 40.78 35.93 35.93 29375884459 36.51 36.51 29375884459
28 대주산업 003310 27 1737 2 52 3.09 5845827 3601052 35392350 5845827 3.09 162.34 16.52 16.52 10664197407 17.35 17.35 10664197407
29 엠젠솔루션 032790 28 1180 2 250 26.88 5638663 95991 43388223 5638663 26.88 5874.16 13.00 13.00 6601066766 12.89 12.89 6601066766
30 토니모리 214420 29 8990 2 540 6.39 5583351 2126810 24054799 5583351 6.39 262.52 23.21 23.21 50185828040 23.21 23.21 50185828040
31 삼성전자 005930 30 54400 2 400 0.74 5380038 16578817 5919637922 5380038 0.74 32.45 0.09 0.09 291777301400 0.09 0.09 291777301400

31
top30/20250306/top30-av-20250306-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1025,2,128,14.27,106618133,25635052,157052160,106618133,14.27,415.91,67.89,67.89,109679140856,68.13,68.13,109679140856
KODEX 200선물인버스2X,252670,2,2240,5,-50,-2.18,63974947,98843176,543200000,63974947,-2.18,64.72,11.78,11.78,144201016163,11.85,11.85,144201016163
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,99,2,1,1.02,37809269,19175602,1497000000,37809269,1.02,197.17,2.53,2.53,3777195804,2.55,2.55,3777195804
대진첨단소재,393970,4,17540,2,8540,94.89,24780803,0,14796820,24780803,94.89,0.00,167.47,167.47,446210656200,171.93,171.93,446210656200
아이씨티케이,456010,5,12880,2,2350,22.32,18057407,4013740,13276856,18057407,22.32,449.89,136.01,136.01,215006309400,125.73,125.73,215006309400
퍼스텍,010820,6,4150,2,520,14.33,17066503,1544254,48771938,17066503,14.33,1105.16,34.99,34.99,70923683584,35.04,35.04,70923683584
휴스틸,005010,7,6780,2,290,4.47,15031549,48229440,56188075,15031549,4.47,31.17,26.75,26.75,101501810595,26.64,26.64,101501810595
DSC인베스트먼트,241520,8,5450,2,750,15.96,14374699,3719050,27496125,14374699,15.96,386.52,52.28,52.28,78462261925,52.36,52.36,78462261925
소니드,060230,9,559,5,-181,-24.46,14337264,657612,53860062,14337264,-24.46,2180.20,26.62,26.62,7774665423,25.82,25.82,7774665423
KODEX 코스닥150레버리지,233740,10,8035,5,-260,-3.13,14262127,21814812,189600000,14262127,-3.13,65.38,7.52,7.52,116285981508,7.63,7.63,116285981508
KODEX 2차전지산업레버리지,462330,11,1250,2,25,2.04,14162273,19974684,158000000,14162273,2.04,70.90,8.96,8.96,17901339446,9.06,9.06,17901339446
KODEX 인버스,114800,12,4490,5,-55,-1.21,14008418,25259460,128700000,14008418,-1.21,55.46,10.88,10.88,63146428619,10.93,10.93,63146428619
KODEX 레버리지,122630,13,15795,2,335,2.17,11586862,20950352,144950000,11586862,2.17,55.31,7.99,7.99,181860751135,7.94,7.94,181860751135
한일단조,024740,14,2530,5,-40,-1.56,11153367,32909902,32897049,11153367,-1.56,33.89,33.90,33.90,29225396608,35.11,35.11,29225396608
TS인베스트먼트,246690,15,1275,2,87,7.32,11002344,1192623,41477862,11002344,7.32,922.53,26.53,26.53,14631111776,27.67,27.67,14631111776
삼성중공업,010140,16,15160,2,160,1.07,10463779,33447308,880000000,10463779,1.07,31.28,1.19,1.19,157343774580,1.18,1.18,157343774580
원익홀딩스,030530,17,4545,5,-85,-1.84,9602306,31174790,77237981,9602306,-1.84,30.80,12.43,12.43,45328189546,12.91,12.91,45328189546
포스코DX,022100,18,24950,2,2750,12.39,9209375,6976386,152034729,9209375,12.39,132.01,6.06,6.06,229316251325,6.05,6.05,229316251325
셀리버리,268600,19,18,5,-5,-21.74,8958633,19390324,37183234,8958633,-21.74,46.20,24.09,24.09,180298511,26.94,26.94,180298511
금양,001570,20,13860,5,-3910,-22.00,8943105,0,63967196,8943105,-22.00,0.00,13.98,13.98,124845832220,14.08,14.08,124845832220
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,80,2,1,1.27,8658854,12651190,633000000,8658854,1.27,68.44,1.37,1.37,701403013,1.39,1.39,701403013
RF시스템즈,474610,22,6340,5,-10,-0.16,8614163,6716393,12924863,8614163,-0.16,128.26,66.65,66.65,58031155030,70.82,70.82,58031155030
화성밸브,039610,23,11700,2,750,6.85,8611718,9559261,10410400,8611718,6.85,90.09,82.72,82.72,100965669305,82.89,82.89,100965669305
KODEX 코스닥150선물인버스,251340,24,3755,2,60,1.62,8604273,15983027,78500000,8604273,1.62,53.83,10.96,10.96,32025223328,10.86,10.86,32025223328
HJ중공업,097230,25,9090,2,20,0.22,7547888,28287864,83274281,7547888,0.22,26.68,9.06,9.06,70920628770,9.37,9.37,70920628770
하이스틸,071090,26,3965,5,-25,-0.63,7296198,17788174,20191471,7296198,-0.63,41.02,36.14,36.14,29542545696,36.90,36.90,29542545696
대주산업,003310,27,1739,2,54,3.20,5880666,3601052,35392350,5880666,3.20,163.30,16.62,16.62,10724875862,17.43,17.43,10724875862
엠젠솔루션,032790,28,1189,2,259,27.85,5747638,95991,43388223,5747638,27.85,5987.68,13.25,13.25,6730288055,13.05,13.05,6730288055
토니모리,214420,29,8960,2,510,6.04,5670417,2126810,24054799,5670417,6.04,266.62,23.57,23.57,50967057610,23.65,23.65,50967057610
삼성전자,005930,30,54400,2,400,0.74,5445184,16578817,5919637922,5445184,0.74,32.84,0.09,0.09,295324174850,0.09,0.09,295324174850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1025 2 128 14.27 106618133 25635052 157052160 106618133 14.27 415.91 67.89 67.89 109679140856 68.13 68.13 109679140856
3 KODEX 200선물인버스2X 252670 2 2240 5 -50 -2.18 63974947 98843176 543200000 63974947 -2.18 64.72 11.78 11.78 144201016163 11.85 11.85 144201016163
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 99 2 1 1.02 37809269 19175602 1497000000 37809269 1.02 197.17 2.53 2.53 3777195804 2.55 2.55 3777195804
5 대진첨단소재 393970 4 17540 2 8540 94.89 24780803 0 14796820 24780803 94.89 0.00 167.47 167.47 446210656200 171.93 171.93 446210656200
6 아이씨티케이 456010 5 12880 2 2350 22.32 18057407 4013740 13276856 18057407 22.32 449.89 136.01 136.01 215006309400 125.73 125.73 215006309400
7 퍼스텍 010820 6 4150 2 520 14.33 17066503 1544254 48771938 17066503 14.33 1105.16 34.99 34.99 70923683584 35.04 35.04 70923683584
8 휴스틸 005010 7 6780 2 290 4.47 15031549 48229440 56188075 15031549 4.47 31.17 26.75 26.75 101501810595 26.64 26.64 101501810595
9 DSC인베스트먼트 241520 8 5450 2 750 15.96 14374699 3719050 27496125 14374699 15.96 386.52 52.28 52.28 78462261925 52.36 52.36 78462261925
10 소니드 060230 9 559 5 -181 -24.46 14337264 657612 53860062 14337264 -24.46 2180.20 26.62 26.62 7774665423 25.82 25.82 7774665423
11 KODEX 코스닥150레버리지 233740 10 8035 5 -260 -3.13 14262127 21814812 189600000 14262127 -3.13 65.38 7.52 7.52 116285981508 7.63 7.63 116285981508
12 KODEX 2차전지산업레버리지 462330 11 1250 2 25 2.04 14162273 19974684 158000000 14162273 2.04 70.90 8.96 8.96 17901339446 9.06 9.06 17901339446
13 KODEX 인버스 114800 12 4490 5 -55 -1.21 14008418 25259460 128700000 14008418 -1.21 55.46 10.88 10.88 63146428619 10.93 10.93 63146428619
14 KODEX 레버리지 122630 13 15795 2 335 2.17 11586862 20950352 144950000 11586862 2.17 55.31 7.99 7.99 181860751135 7.94 7.94 181860751135
15 한일단조 024740 14 2530 5 -40 -1.56 11153367 32909902 32897049 11153367 -1.56 33.89 33.90 33.90 29225396608 35.11 35.11 29225396608
16 TS인베스트먼트 246690 15 1275 2 87 7.32 11002344 1192623 41477862 11002344 7.32 922.53 26.53 26.53 14631111776 27.67 27.67 14631111776
17 삼성중공업 010140 16 15160 2 160 1.07 10463779 33447308 880000000 10463779 1.07 31.28 1.19 1.19 157343774580 1.18 1.18 157343774580
18 원익홀딩스 030530 17 4545 5 -85 -1.84 9602306 31174790 77237981 9602306 -1.84 30.80 12.43 12.43 45328189546 12.91 12.91 45328189546
19 포스코DX 022100 18 24950 2 2750 12.39 9209375 6976386 152034729 9209375 12.39 132.01 6.06 6.06 229316251325 6.05 6.05 229316251325
20 셀리버리 268600 19 18 5 -5 -21.74 8958633 19390324 37183234 8958633 -21.74 46.20 24.09 24.09 180298511 26.94 26.94 180298511
21 금양 001570 20 13860 5 -3910 -22.00 8943105 0 63967196 8943105 -22.00 0.00 13.98 13.98 124845832220 14.08 14.08 124845832220
22 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 21 80 2 1 1.27 8658854 12651190 633000000 8658854 1.27 68.44 1.37 1.37 701403013 1.39 1.39 701403013
23 RF시스템즈 474610 22 6340 5 -10 -0.16 8614163 6716393 12924863 8614163 -0.16 128.26 66.65 66.65 58031155030 70.82 70.82 58031155030
24 화성밸브 039610 23 11700 2 750 6.85 8611718 9559261 10410400 8611718 6.85 90.09 82.72 82.72 100965669305 82.89 82.89 100965669305
25 KODEX 코스닥150선물인버스 251340 24 3755 2 60 1.62 8604273 15983027 78500000 8604273 1.62 53.83 10.96 10.96 32025223328 10.86 10.86 32025223328
26 HJ중공업 097230 25 9090 2 20 0.22 7547888 28287864 83274281 7547888 0.22 26.68 9.06 9.06 70920628770 9.37 9.37 70920628770
27 하이스틸 071090 26 3965 5 -25 -0.63 7296198 17788174 20191471 7296198 -0.63 41.02 36.14 36.14 29542545696 36.90 36.90 29542545696
28 대주산업 003310 27 1739 2 54 3.20 5880666 3601052 35392350 5880666 3.20 163.30 16.62 16.62 10724875862 17.43 17.43 10724875862
29 엠젠솔루션 032790 28 1189 2 259 27.85 5747638 95991 43388223 5747638 27.85 5987.68 13.25 13.25 6730288055 13.05 13.05 6730288055
30 토니모리 214420 29 8960 2 510 6.04 5670417 2126810 24054799 5670417 6.04 266.62 23.57 23.57 50967057610 23.65 23.65 50967057610
31 삼성전자 005930 30 54400 2 400 0.74 5445184 16578817 5919637922 5445184 0.74 32.84 0.09 0.09 295324174850 0.09 0.09 295324174850

31
top30/20250306/top30-av-20250306-115001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1022,2,125,13.94,111092022,25635052,157052160,111092022,13.94,433.36,70.74,70.74,114303863662,71.21,71.21,114303863662
KODEX 200선물인버스2X,252670,2,2240,5,-50,-2.18,64729513,98843176,543200000,64729513,-2.18,65.49,11.92,11.92,145891313444,11.99,11.99,145891313444
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,99,2,1,1.02,37914565,19175602,1497000000,37914565,1.02,197.72,2.53,2.53,3787620108,2.56,2.56,3787620108
대진첨단소재,393970,4,16940,2,7940,88.22,25609914,0,14796820,25609914,88.22,0.00,173.08,173.08,460293913950,183.63,183.63,460293913950
아이씨티케이,456010,5,12630,2,2100,19.94,18414217,4013740,13276856,18414217,19.94,458.78,138.69,138.69,219546001670,130.93,130.93,219546001670
퍼스텍,010820,6,4125,2,495,13.64,17259897,1544254,48771938,17259897,13.64,1117.69,35.39,35.39,71722720945,35.65,35.65,71722720945
소니드,060230,7,573,5,-167,-22.57,15583510,657612,53860062,15583510,-22.57,2369.71,28.93,28.93,8486473817,27.50,27.50,8486473817
휴스틸,005010,8,6790,2,300,4.62,15248041,48229440,56188075,15248041,4.62,31.62,27.14,27.14,102977863440,26.99,26.99,102977863440
KODEX 코스닥150레버리지,233740,9,8025,5,-270,-3.25,14523457,21814812,189600000,14523457,-3.25,66.58,7.66,7.66,118385262880,7.78,7.78,118385262880
DSC인베스트먼트,241520,10,5470,2,770,16.38,14476337,3719050,27496125,14476337,16.38,389.25,52.65,52.65,79013779635,52.53,52.53,79013779635
KODEX 2차전지산업레버리지,462330,11,1250,2,25,2.04,14252504,19974684,158000000,14252504,2.04,71.35,9.02,9.02,18014070295,9.12,9.12,18014070295
KODEX 인버스,114800,12,4490,5,-55,-1.21,14094493,25259460,128700000,14094493,-1.21,55.80,10.95,10.95,63532905170,10.99,10.99,63532905170
KODEX 레버리지,122630,13,15780,2,320,2.07,11695628,20950352,144950000,11695628,2.07,55.83,8.07,8.07,183577536637,8.03,8.03,183577536637
한일단조,024740,14,2550,5,-20,-0.78,11232656,32909902,32897049,11232656,-0.78,34.13,34.14,34.14,29427719703,35.08,35.08,29427719703
TS인베스트먼트,246690,15,1272,2,84,7.07,11033217,1192623,41477862,11033217,7.07,925.12,26.60,26.60,14670309139,27.81,27.81,14670309139
삼성중공업,010140,16,15160,2,160,1.07,10775600,33447308,880000000,10775600,1.07,32.22,1.22,1.22,162073827735,1.21,1.21,162073827735
원익홀딩스,030530,17,4545,5,-85,-1.84,9630414,31174790,77237981,9630414,-1.84,30.89,12.47,12.47,45456070377,12.95,12.95,45456070377
포스코DX,022100,18,25000,2,2800,12.61,9235710,6976386,152034729,9235710,12.61,132.39,6.07,6.07,229972747025,6.05,6.05,229972747025
금양,001570,19,13710,5,-4060,-22.85,9033602,0,63967196,9033602,-22.85,0.00,14.12,14.12,126096178905,14.38,14.38,126096178905
셀리버리,268600,20,18,5,-5,-21.74,8958633,19390324,37183234,8958633,-21.74,46.20,24.09,24.09,180298511,26.94,26.94,180298511
KODEX 코스닥150선물인버스,251340,21,3755,2,60,1.62,8744782,15983027,78500000,8744782,1.62,54.71,11.14,11.14,32552783163,11.04,11.04,32552783163
화성밸브,039610,22,11660,2,710,6.48,8708771,9559261,10410400,8708771,6.48,91.10,83.65,83.65,102101643035,84.11,84.11,102101643035
RF시스템즈,474610,23,6320,5,-30,-0.47,8696844,6716393,12924863,8696844,-0.47,129.49,67.29,67.29,58553267720,71.68,71.68,58553267720
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,81,2,2,2.53,8658871,12651190,633000000,8658871,2.53,68.44,1.37,1.37,701404385,1.37,1.37,701404385
HJ중공업,097230,25,9070,3,0,0.00,7635734,28287864,83274281,7635734,0.00,26.99,9.17,9.17,71719274475,9.50,9.50,71719274475
하이스틸,071090,26,3960,5,-30,-0.75,7331583,17788174,20191471,7331583,-0.75,41.22,36.31,36.31,29683015572,37.12,37.12,29683015572
대주산업,003310,27,1735,2,50,2.97,5944003,3601052,35392350,5944003,2.97,165.06,16.79,16.79,10834842858,17.64,17.64,10834842858
엠젠솔루션,032790,28,1195,2,265,28.49,5810425,95991,43388223,5810425,28.49,6053.09,13.39,13.39,6805089007,13.12,13.12,6805089007
토니모리,214420,29,9020,2,570,6.75,5762398,2126810,24054799,5762398,6.75,270.94,23.96,23.96,51789998150,23.87,23.87,51789998150
아이에이,038880,30,263,2,22,9.13,5676774,1015289,375721175,5676774,9.13,559.13,1.51,1.51,1486830156,1.50,1.50,1486830156
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1022 2 125 13.94 111092022 25635052 157052160 111092022 13.94 433.36 70.74 70.74 114303863662 71.21 71.21 114303863662
3 KODEX 200선물인버스2X 252670 2 2240 5 -50 -2.18 64729513 98843176 543200000 64729513 -2.18 65.49 11.92 11.92 145891313444 11.99 11.99 145891313444
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 99 2 1 1.02 37914565 19175602 1497000000 37914565 1.02 197.72 2.53 2.53 3787620108 2.56 2.56 3787620108
5 대진첨단소재 393970 4 16940 2 7940 88.22 25609914 0 14796820 25609914 88.22 0.00 173.08 173.08 460293913950 183.63 183.63 460293913950
6 아이씨티케이 456010 5 12630 2 2100 19.94 18414217 4013740 13276856 18414217 19.94 458.78 138.69 138.69 219546001670 130.93 130.93 219546001670
7 퍼스텍 010820 6 4125 2 495 13.64 17259897 1544254 48771938 17259897 13.64 1117.69 35.39 35.39 71722720945 35.65 35.65 71722720945
8 소니드 060230 7 573 5 -167 -22.57 15583510 657612 53860062 15583510 -22.57 2369.71 28.93 28.93 8486473817 27.50 27.50 8486473817
9 휴스틸 005010 8 6790 2 300 4.62 15248041 48229440 56188075 15248041 4.62 31.62 27.14 27.14 102977863440 26.99 26.99 102977863440
10 KODEX 코스닥150레버리지 233740 9 8025 5 -270 -3.25 14523457 21814812 189600000 14523457 -3.25 66.58 7.66 7.66 118385262880 7.78 7.78 118385262880
11 DSC인베스트먼트 241520 10 5470 2 770 16.38 14476337 3719050 27496125 14476337 16.38 389.25 52.65 52.65 79013779635 52.53 52.53 79013779635
12 KODEX 2차전지산업레버리지 462330 11 1250 2 25 2.04 14252504 19974684 158000000 14252504 2.04 71.35 9.02 9.02 18014070295 9.12 9.12 18014070295
13 KODEX 인버스 114800 12 4490 5 -55 -1.21 14094493 25259460 128700000 14094493 -1.21 55.80 10.95 10.95 63532905170 10.99 10.99 63532905170
14 KODEX 레버리지 122630 13 15780 2 320 2.07 11695628 20950352 144950000 11695628 2.07 55.83 8.07 8.07 183577536637 8.03 8.03 183577536637
15 한일단조 024740 14 2550 5 -20 -0.78 11232656 32909902 32897049 11232656 -0.78 34.13 34.14 34.14 29427719703 35.08 35.08 29427719703
16 TS인베스트먼트 246690 15 1272 2 84 7.07 11033217 1192623 41477862 11033217 7.07 925.12 26.60 26.60 14670309139 27.81 27.81 14670309139
17 삼성중공업 010140 16 15160 2 160 1.07 10775600 33447308 880000000 10775600 1.07 32.22 1.22 1.22 162073827735 1.21 1.21 162073827735
18 원익홀딩스 030530 17 4545 5 -85 -1.84 9630414 31174790 77237981 9630414 -1.84 30.89 12.47 12.47 45456070377 12.95 12.95 45456070377
19 포스코DX 022100 18 25000 2 2800 12.61 9235710 6976386 152034729 9235710 12.61 132.39 6.07 6.07 229972747025 6.05 6.05 229972747025
20 금양 001570 19 13710 5 -4060 -22.85 9033602 0 63967196 9033602 -22.85 0.00 14.12 14.12 126096178905 14.38 14.38 126096178905
21 셀리버리 268600 20 18 5 -5 -21.74 8958633 19390324 37183234 8958633 -21.74 46.20 24.09 24.09 180298511 26.94 26.94 180298511
22 KODEX 코스닥150선물인버스 251340 21 3755 2 60 1.62 8744782 15983027 78500000 8744782 1.62 54.71 11.14 11.14 32552783163 11.04 11.04 32552783163
23 화성밸브 039610 22 11660 2 710 6.48 8708771 9559261 10410400 8708771 6.48 91.10 83.65 83.65 102101643035 84.11 84.11 102101643035
24 RF시스템즈 474610 23 6320 5 -30 -0.47 8696844 6716393 12924863 8696844 -0.47 129.49 67.29 67.29 58553267720 71.68 71.68 58553267720
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 81 2 2 2.53 8658871 12651190 633000000 8658871 2.53 68.44 1.37 1.37 701404385 1.37 1.37 701404385
26 HJ중공업 097230 25 9070 3 0 0.00 7635734 28287864 83274281 7635734 0.00 26.99 9.17 9.17 71719274475 9.50 9.50 71719274475
27 하이스틸 071090 26 3960 5 -30 -0.75 7331583 17788174 20191471 7331583 -0.75 41.22 36.31 36.31 29683015572 37.12 37.12 29683015572
28 대주산업 003310 27 1735 2 50 2.97 5944003 3601052 35392350 5944003 2.97 165.06 16.79 16.79 10834842858 17.64 17.64 10834842858
29 엠젠솔루션 032790 28 1195 2 265 28.49 5810425 95991 43388223 5810425 28.49 6053.09 13.39 13.39 6805089007 13.12 13.12 6805089007
30 토니모리 214420 29 9020 2 570 6.75 5762398 2126810 24054799 5762398 6.75 270.94 23.96 23.96 51789998150 23.87 23.87 51789998150
31 아이에이 038880 30 263 2 22 9.13 5676774 1015289 375721175 5676774 9.13 559.13 1.51 1.51 1486830156 1.50 1.50 1486830156

31
top30/20250306/top30-av-20250306-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1024,2,127,14.16,112152434,25635052,157052160,112152434,14.16,437.50,71.41,71.41,115388928319,71.75,71.75,115388928319
KODEX 200선물인버스2X,252670,2,2240,5,-50,-2.18,64951272,98843176,543200000,64951272,-2.18,65.71,11.96,11.96,146388093182,12.03,12.03,146388093182
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,37986191,19175602,1497000000,37986191,2.04,198.10,2.54,2.54,3794711284,2.53,2.53,3794711284
대진첨단소재,393970,4,17160,2,8160,90.67,26190646,0,14796820,26190646,90.67,0.00,177.00,177.00,470275516550,185.21,185.21,470275516550
아이씨티케이,456010,5,12510,2,1980,18.80,18615477,4013740,13276856,18615477,18.80,463.79,140.21,140.21,222084460845,133.71,133.71,222084460845
퍼스텍,010820,6,4100,2,470,12.95,17455153,1544254,48771938,17455153,12.95,1130.33,35.79,35.79,72524944218,36.27,36.27,72524944218
소니드,060230,7,552,5,-188,-25.41,16650930,657612,53860062,16650930,-25.41,2532.03,30.92,30.92,9080288753,30.54,30.54,9080288753
휴스틸,005010,8,6720,2,230,3.54,15532464,48229440,56188075,15532464,3.54,32.21,27.64,27.64,104894824200,27.78,27.78,104894824200
KODEX 코스닥150레버리지,233740,9,8020,5,-275,-3.32,15046409,21814812,189600000,15046409,-3.32,68.97,7.94,7.94,122578956315,8.06,8.06,122578956315
DSC인베스트먼트,241520,10,5510,2,810,17.23,14665234,3719050,27496125,14665234,17.23,394.33,53.34,53.34,80049179450,52.84,52.84,80049179450
KODEX 2차전지산업레버리지,462330,11,1254,2,29,2.37,14599100,19974684,158000000,14599100,2.37,73.09,9.24,9.24,18448603170,9.31,9.31,18448603170
KODEX 인버스,114800,12,4490,5,-55,-1.21,14163765,25259460,128700000,14163765,-1.21,56.07,11.01,11.01,63843926677,11.05,11.05,63843926677
KODEX 레버리지,122630,13,15800,2,340,2.20,11947866,20950352,144950000,11947866,2.20,57.03,8.24,8.24,187561285812,8.19,8.19,187561285812
삼성중공업,010140,14,15160,2,160,1.07,11357532,33447308,880000000,11357532,1.07,33.96,1.29,1.29,170907722050,1.28,1.28,170907722050
한일단조,024740,15,2540,5,-30,-1.17,11297928,32909902,32897049,11297928,-1.17,34.33,34.34,34.34,29593442683,35.42,35.42,29593442683
TS인베스트먼트,246690,16,1281,2,93,7.83,11053307,1192623,41477862,11053307,7.83,926.81,26.65,26.65,14696001611,27.66,27.66,14696001611
원익홀딩스,030530,17,4520,5,-110,-2.38,9716428,31174790,77237981,9716428,-2.38,31.17,12.58,12.58,45845367642,13.13,13.13,45845367642
포스코DX,022100,18,25250,2,3050,13.74,9437464,6976386,152034729,9437464,13.74,135.28,6.21,6.21,235050386475,6.12,6.12,235050386475
금양,001570,19,13700,5,-4070,-22.90,9084037,0,63967196,9084037,-22.90,0.00,14.20,14.20,126789213285,14.47,14.47,126789213285
셀리버리,268600,20,18,5,-5,-21.74,8958633,19390324,37183234,8958633,-21.74,46.20,24.09,24.09,180298511,26.94,26.94,180298511
RF시스템즈,474610,21,6200,5,-150,-2.36,8883322,6716393,12924863,8883322,-2.36,132.26,68.73,68.73,59713965540,74.52,74.52,59713965540
KODEX 코스닥150선물인버스,251340,22,3755,2,60,1.62,8854436,15983027,78500000,8854436,1.62,55.40,11.28,11.28,32964578800,11.18,11.18,32964578800
화성밸브,039610,23,11620,2,670,6.12,8752116,9559261,10410400,8752116,6.12,91.56,84.07,84.07,102605534800,84.82,84.82,102605534800
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,81,2,2,2.53,8658871,12651190,633000000,8658871,2.53,68.44,1.37,1.37,701404385,1.37,1.37,701404385
HJ중공업,097230,25,9085,2,15,0.17,7674561,28287864,83274281,7674561,0.17,27.13,9.22,9.22,72070788625,9.53,9.53,72070788625
하이스틸,071090,26,3965,5,-25,-0.63,7355110,17788174,20191471,7355110,-0.63,41.35,36.43,36.43,29776128174,37.19,37.19,29776128174
아이에이,038880,27,269,2,28,11.62,6447807,1015289,375721175,6447807,11.62,635.07,1.72,1.72,1695678610,1.68,1.68,1695678610
대주산업,003310,28,1731,2,46,2.73,5984176,3601052,35392350,5984176,2.73,166.18,16.91,16.91,10904512555,17.80,17.80,10904512555
토니모리,214420,29,8980,2,530,6.27,5866525,2126810,24054799,5866525,6.27,275.84,24.39,24.39,52727176435,24.41,24.41,52727176435
엠젠솔루션,032790,30,1194,2,264,28.39,5845375,95991,43388223,5845375,28.39,6089.50,13.47,13.47,6846772906,13.22,13.22,6846772906
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1024 2 127 14.16 112152434 25635052 157052160 112152434 14.16 437.50 71.41 71.41 115388928319 71.75 71.75 115388928319
3 KODEX 200선물인버스2X 252670 2 2240 5 -50 -2.18 64951272 98843176 543200000 64951272 -2.18 65.71 11.96 11.96 146388093182 12.03 12.03 146388093182
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 37986191 19175602 1497000000 37986191 2.04 198.10 2.54 2.54 3794711284 2.53 2.53 3794711284
5 대진첨단소재 393970 4 17160 2 8160 90.67 26190646 0 14796820 26190646 90.67 0.00 177.00 177.00 470275516550 185.21 185.21 470275516550
6 아이씨티케이 456010 5 12510 2 1980 18.80 18615477 4013740 13276856 18615477 18.80 463.79 140.21 140.21 222084460845 133.71 133.71 222084460845
7 퍼스텍 010820 6 4100 2 470 12.95 17455153 1544254 48771938 17455153 12.95 1130.33 35.79 35.79 72524944218 36.27 36.27 72524944218
8 소니드 060230 7 552 5 -188 -25.41 16650930 657612 53860062 16650930 -25.41 2532.03 30.92 30.92 9080288753 30.54 30.54 9080288753
9 휴스틸 005010 8 6720 2 230 3.54 15532464 48229440 56188075 15532464 3.54 32.21 27.64 27.64 104894824200 27.78 27.78 104894824200
10 KODEX 코스닥150레버리지 233740 9 8020 5 -275 -3.32 15046409 21814812 189600000 15046409 -3.32 68.97 7.94 7.94 122578956315 8.06 8.06 122578956315
11 DSC인베스트먼트 241520 10 5510 2 810 17.23 14665234 3719050 27496125 14665234 17.23 394.33 53.34 53.34 80049179450 52.84 52.84 80049179450
12 KODEX 2차전지산업레버리지 462330 11 1254 2 29 2.37 14599100 19974684 158000000 14599100 2.37 73.09 9.24 9.24 18448603170 9.31 9.31 18448603170
13 KODEX 인버스 114800 12 4490 5 -55 -1.21 14163765 25259460 128700000 14163765 -1.21 56.07 11.01 11.01 63843926677 11.05 11.05 63843926677
14 KODEX 레버리지 122630 13 15800 2 340 2.20 11947866 20950352 144950000 11947866 2.20 57.03 8.24 8.24 187561285812 8.19 8.19 187561285812
15 삼성중공업 010140 14 15160 2 160 1.07 11357532 33447308 880000000 11357532 1.07 33.96 1.29 1.29 170907722050 1.28 1.28 170907722050
16 한일단조 024740 15 2540 5 -30 -1.17 11297928 32909902 32897049 11297928 -1.17 34.33 34.34 34.34 29593442683 35.42 35.42 29593442683
17 TS인베스트먼트 246690 16 1281 2 93 7.83 11053307 1192623 41477862 11053307 7.83 926.81 26.65 26.65 14696001611 27.66 27.66 14696001611
18 원익홀딩스 030530 17 4520 5 -110 -2.38 9716428 31174790 77237981 9716428 -2.38 31.17 12.58 12.58 45845367642 13.13 13.13 45845367642
19 포스코DX 022100 18 25250 2 3050 13.74 9437464 6976386 152034729 9437464 13.74 135.28 6.21 6.21 235050386475 6.12 6.12 235050386475
20 금양 001570 19 13700 5 -4070 -22.90 9084037 0 63967196 9084037 -22.90 0.00 14.20 14.20 126789213285 14.47 14.47 126789213285
21 셀리버리 268600 20 18 5 -5 -21.74 8958633 19390324 37183234 8958633 -21.74 46.20 24.09 24.09 180298511 26.94 26.94 180298511
22 RF시스템즈 474610 21 6200 5 -150 -2.36 8883322 6716393 12924863 8883322 -2.36 132.26 68.73 68.73 59713965540 74.52 74.52 59713965540
23 KODEX 코스닥150선물인버스 251340 22 3755 2 60 1.62 8854436 15983027 78500000 8854436 1.62 55.40 11.28 11.28 32964578800 11.18 11.18 32964578800
24 화성밸브 039610 23 11620 2 670 6.12 8752116 9559261 10410400 8752116 6.12 91.56 84.07 84.07 102605534800 84.82 84.82 102605534800
25 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 24 81 2 2 2.53 8658871 12651190 633000000 8658871 2.53 68.44 1.37 1.37 701404385 1.37 1.37 701404385
26 HJ중공업 097230 25 9085 2 15 0.17 7674561 28287864 83274281 7674561 0.17 27.13 9.22 9.22 72070788625 9.53 9.53 72070788625
27 하이스틸 071090 26 3965 5 -25 -0.63 7355110 17788174 20191471 7355110 -0.63 41.35 36.43 36.43 29776128174 37.19 37.19 29776128174
28 아이에이 038880 27 269 2 28 11.62 6447807 1015289 375721175 6447807 11.62 635.07 1.72 1.72 1695678610 1.68 1.68 1695678610
29 대주산업 003310 28 1731 2 46 2.73 5984176 3601052 35392350 5984176 2.73 166.18 16.91 16.91 10904512555 17.80 17.80 10904512555
30 토니모리 214420 29 8980 2 530 6.27 5866525 2126810 24054799 5866525 6.27 275.84 24.39 24.39 52727176435 24.41 24.41 52727176435
31 엠젠솔루션 032790 30 1194 2 264 28.39 5845375 95991 43388223 5845375 28.39 6089.50 13.47 13.47 6846772906 13.22 13.22 6846772906

31
top30/20250306/top30-av-20250306-121001.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
동양철관,008970,1,1046,2,149,16.61,114658374,25635052,157052160,114658374,16.61,447.27,73.01,73.01,117982760711,71.82,71.82,117982760711
KODEX 200선물인버스2X,252670,2,2247,5,-43,-1.88,67082982,98843176,543200000,67082982,-1.88,67.87,12.35,12.35,151173445400,12.39,12.39,151173445400
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,99,2,1,1.02,38029141,19175602,1497000000,38029141,1.02,198.32,2.54,2.54,3798981834,2.56,2.56,3798981834
대진첨단소재,393970,4,17150,2,8150,90.56,26492657,0,14796820,26492657,90.56,0.00,179.04,179.04,475424629085,187.35,187.35,475424629085
아이씨티케이,456010,5,12300,2,1770,16.81,18971267,4013740,13276856,18971267,16.81,472.66,142.89,142.89,226490676710,138.69,138.69,226490676710
퍼스텍,010820,6,4090,2,460,12.67,17607596,1544254,48771938,17607596,12.67,1140.20,36.10,36.10,73149617792,36.67,36.67,73149617792
소니드,060230,7,563,5,-177,-23.92,17158977,657612,53860062,17158977,-23.92,2609.29,31.86,31.86,9367456407,30.89,30.89,9367456407
KODEX 코스닥150레버리지,233740,8,7982,5,-313,-3.77,15987794,21814812,189600000,15987794,-3.77,73.29,8.43,8.43,130107669396,8.60,8.60,130107669396
휴스틸,005010,9,6760,2,270,4.16,15664355,48229440,56188075,15664355,4.16,32.48,27.88,27.88,105786046505,27.85,27.85,105786046505
KODEX 2차전지산업레버리지,462330,10,1245,2,20,1.63,14940824,19974684,158000000,14940824,1.63,74.80,9.46,9.46,18875375072,9.60,9.60,18875375072
DSC인베스트먼트,241520,11,5480,2,780,16.60,14751651,3719050,27496125,14751651,16.60,396.65,53.65,53.65,80520574100,53.44,53.44,80520574100
KODEX 인버스,114800,12,4495,5,-50,-1.10,14390810,25259460,128700000,14390810,-1.10,56.97,11.18,11.18,64864055867,11.21,11.21,64864055867
KODEX 레버리지,122630,13,15740,2,280,1.81,12220148,20950352,144950000,12220148,1.81,58.33,8.43,8.43,191854501510,8.41,8.41,191854501510
삼성중공업,010140,14,15130,2,130,0.87,11514256,33447308,880000000,11514256,0.87,34.43,1.31,1.31,173281331570,1.30,1.30,173281331570
한일단조,024740,15,2535,5,-35,-1.36,11388135,32909902,32897049,11388135,-1.36,34.60,34.62,34.62,29821510653,35.76,35.76,29821510653
TS인베스트먼트,246690,16,1270,2,82,6.90,11077213,1192623,41477862,11077213,6.90,928.81,26.71,26.71,14726460588,27.96,27.96,14726460588
원익홀딩스,030530,17,4505,5,-125,-2.70,9878406,31174790,77237981,9878406,-2.70,31.69,12.79,12.79,46575106665,13.39,13.39,46575106665
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,81,2,2,2.53,9715943,12651190,633000000,9715943,2.53,76.80,1.53,1.53,787027217,1.53,1.53,787027217
셀리버리,268600,19,17,5,-6,-26.09,9588590,19390324,37183234,9588590,-26.09,49.45,25.79,25.79,191007780,30.22,30.22,191007780
포스코DX,022100,20,25150,2,2950,13.29,9540911,6976386,152034729,9540911,13.29,136.76,6.28,6.28,237649071875,6.22,6.22,237649071875
금양,001570,21,13520,5,-4250,-23.92,9199673,0,63967196,9199673,-23.92,0.00,14.38,14.38,128363674375,14.84,14.84,128363674375
KODEX 코스닥150선물인버스,251340,22,3770,2,75,2.03,9134841,15983027,78500000,9134841,2.03,57.15,11.64,11.64,34019692922,11.50,11.50,34019692922
RF시스템즈,474610,23,6220,5,-130,-2.05,8916747,6716393,12924863,8916747,-2.05,132.76,68.99,68.99,59921639640,74.54,74.54,59921639640
화성밸브,039610,24,11710,2,760,6.94,8807745,9559261,10410400,8807745,6.94,92.14,84.61,84.61,103253172130,84.70,84.70,103253172130
HJ중공업,097230,25,8990,5,-80,-0.88,7754426,28287864,83274281,7754426,-0.88,27.41,9.31,9.31,72791913430,9.72,9.72,72791913430
하이스틸,071090,26,3935,5,-55,-1.38,7507168,17788174,20191471,7507168,-1.38,42.20,37.18,37.18,30373106749,38.23,38.23,30373106749
아이에이,038880,27,265,2,24,9.96,6856432,1015289,375721175,6856432,9.96,675.32,1.82,1.82,1804251705,1.81,1.81,1804251705
스튜디오미르,408900,28,3830,2,480,14.33,6839690,3656977,32706134,6839690,14.33,187.03,20.91,20.91,24621400254,19.66,19.66,24621400254
삼성전자,005930,29,54250,2,250,0.46,6067843,16578817,5919637922,6067843,0.46,36.60,0.10,0.10,329203292450,0.10,0.10,329203292450
대주산업,003310,30,1729,2,44,2.61,6040111,3601052,35392350,6040111,2.61,167.73,17.07,17.07,11001149606,17.98,17.98,11001149606
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1046 2 149 16.61 114658374 25635052 157052160 114658374 16.61 447.27 73.01 73.01 117982760711 71.82 71.82 117982760711
3 KODEX 200선물인버스2X 252670 2 2247 5 -43 -1.88 67082982 98843176 543200000 67082982 -1.88 67.87 12.35 12.35 151173445400 12.39 12.39 151173445400
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 99 2 1 1.02 38029141 19175602 1497000000 38029141 1.02 198.32 2.54 2.54 3798981834 2.56 2.56 3798981834
5 대진첨단소재 393970 4 17150 2 8150 90.56 26492657 0 14796820 26492657 90.56 0.00 179.04 179.04 475424629085 187.35 187.35 475424629085
6 아이씨티케이 456010 5 12300 2 1770 16.81 18971267 4013740 13276856 18971267 16.81 472.66 142.89 142.89 226490676710 138.69 138.69 226490676710
7 퍼스텍 010820 6 4090 2 460 12.67 17607596 1544254 48771938 17607596 12.67 1140.20 36.10 36.10 73149617792 36.67 36.67 73149617792
8 소니드 060230 7 563 5 -177 -23.92 17158977 657612 53860062 17158977 -23.92 2609.29 31.86 31.86 9367456407 30.89 30.89 9367456407
9 KODEX 코스닥150레버리지 233740 8 7982 5 -313 -3.77 15987794 21814812 189600000 15987794 -3.77 73.29 8.43 8.43 130107669396 8.60 8.60 130107669396
10 휴스틸 005010 9 6760 2 270 4.16 15664355 48229440 56188075 15664355 4.16 32.48 27.88 27.88 105786046505 27.85 27.85 105786046505
11 KODEX 2차전지산업레버리지 462330 10 1245 2 20 1.63 14940824 19974684 158000000 14940824 1.63 74.80 9.46 9.46 18875375072 9.60 9.60 18875375072
12 DSC인베스트먼트 241520 11 5480 2 780 16.60 14751651 3719050 27496125 14751651 16.60 396.65 53.65 53.65 80520574100 53.44 53.44 80520574100
13 KODEX 인버스 114800 12 4495 5 -50 -1.10 14390810 25259460 128700000 14390810 -1.10 56.97 11.18 11.18 64864055867 11.21 11.21 64864055867
14 KODEX 레버리지 122630 13 15740 2 280 1.81 12220148 20950352 144950000 12220148 1.81 58.33 8.43 8.43 191854501510 8.41 8.41 191854501510
15 삼성중공업 010140 14 15130 2 130 0.87 11514256 33447308 880000000 11514256 0.87 34.43 1.31 1.31 173281331570 1.30 1.30 173281331570
16 한일단조 024740 15 2535 5 -35 -1.36 11388135 32909902 32897049 11388135 -1.36 34.60 34.62 34.62 29821510653 35.76 35.76 29821510653
17 TS인베스트먼트 246690 16 1270 2 82 6.90 11077213 1192623 41477862 11077213 6.90 928.81 26.71 26.71 14726460588 27.96 27.96 14726460588
18 원익홀딩스 030530 17 4505 5 -125 -2.70 9878406 31174790 77237981 9878406 -2.70 31.69 12.79 12.79 46575106665 13.39 13.39 46575106665
19 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 18 81 2 2 2.53 9715943 12651190 633000000 9715943 2.53 76.80 1.53 1.53 787027217 1.53 1.53 787027217
20 셀리버리 268600 19 17 5 -6 -26.09 9588590 19390324 37183234 9588590 -26.09 49.45 25.79 25.79 191007780 30.22 30.22 191007780
21 포스코DX 022100 20 25150 2 2950 13.29 9540911 6976386 152034729 9540911 13.29 136.76 6.28 6.28 237649071875 6.22 6.22 237649071875
22 금양 001570 21 13520 5 -4250 -23.92 9199673 0 63967196 9199673 -23.92 0.00 14.38 14.38 128363674375 14.84 14.84 128363674375
23 KODEX 코스닥150선물인버스 251340 22 3770 2 75 2.03 9134841 15983027 78500000 9134841 2.03 57.15 11.64 11.64 34019692922 11.50 11.50 34019692922
24 RF시스템즈 474610 23 6220 5 -130 -2.05 8916747 6716393 12924863 8916747 -2.05 132.76 68.99 68.99 59921639640 74.54 74.54 59921639640
25 화성밸브 039610 24 11710 2 760 6.94 8807745 9559261 10410400 8807745 6.94 92.14 84.61 84.61 103253172130 84.70 84.70 103253172130
26 HJ중공업 097230 25 8990 5 -80 -0.88 7754426 28287864 83274281 7754426 -0.88 27.41 9.31 9.31 72791913430 9.72 9.72 72791913430
27 하이스틸 071090 26 3935 5 -55 -1.38 7507168 17788174 20191471 7507168 -1.38 42.20 37.18 37.18 30373106749 38.23 38.23 30373106749
28 아이에이 038880 27 265 2 24 9.96 6856432 1015289 375721175 6856432 9.96 675.32 1.82 1.82 1804251705 1.81 1.81 1804251705
29 스튜디오미르 408900 28 3830 2 480 14.33 6839690 3656977 32706134 6839690 14.33 187.03 20.91 20.91 24621400254 19.66 19.66 24621400254
30 삼성전자 005930 29 54250 2 250 0.46 6067843 16578817 5919637922 6067843 0.46 36.60 0.10 0.10 329203292450 0.10 0.10 329203292450
31 대주산업 003310 30 1729 2 44 2.61 6040111 3601052 35392350 6040111 2.61 167.73 17.07 17.07 11001149606 17.98 17.98 11001149606

31
top30/20250306/top30-av-20250306-122001.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
동양철관,008970,1,1040,2,143,15.94,117219445,25635052,157052160,117219445,15.94,457.26,74.64,74.64,120634373279,73.86,73.86,120634373279
KODEX 200선물인버스2X,252670,2,2247,5,-43,-1.88,68403866,98843176,543200000,68403866,-1.88,69.20,12.59,12.59,154139160829,12.63,12.63,154139160829
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,38039649,19175602,1497000000,38039649,2.04,198.38,2.54,2.54,3800022628,2.54,2.54,3800022628
대진첨단소재,393970,4,16890,2,7890,87.67,26778775,0,14796820,26778775,87.67,0.00,180.98,180.98,480281533535,192.18,192.18,480281533535
아이씨티케이,456010,5,12360,2,1830,17.38,19181411,4013740,13276856,19181411,17.38,477.89,144.47,144.47,229092203655,139.60,139.60,229092203655
퍼스텍,010820,6,4060,2,430,11.85,17872111,1544254,48771938,17872111,11.85,1157.33,36.64,36.64,74226109449,37.49,37.49,74226109449
소니드,060230,7,573,5,-167,-22.57,17648914,657612,53860062,17648914,-22.57,2683.79,32.77,32.77,9643279152,31.25,31.25,9643279152
KODEX 코스닥150레버리지,233740,8,7960,5,-335,-4.04,16538584,21814812,189600000,16538584,-4.04,75.81,8.72,8.72,134497375521,8.91,8.91,134497375521
휴스틸,005010,9,6720,2,230,3.54,15934883,48229440,56188075,15934883,3.54,33.04,28.36,28.36,107595509950,28.50,28.50,107595509950
KODEX 2차전지산업레버리지,462330,10,1242,2,17,1.39,15414707,19974684,158000000,15414707,1.39,77.17,9.76,9.76,19464493791,9.92,9.92,19464493791
DSC인베스트먼트,241520,11,5500,2,800,17.02,15037303,3719050,27496125,15037303,17.02,404.33,54.69,54.69,82100323930,54.29,54.29,82100323930
KODEX 인버스,114800,12,4495,5,-50,-1.10,14548178,25259460,128700000,14548178,-1.10,57.59,11.30,11.30,65571503282,11.33,11.33,65571503282
KODEX 레버리지,122630,13,15745,2,285,1.84,12359855,20950352,144950000,12359855,1.84,59.00,8.53,8.53,194053821808,8.50,8.50,194053821808
삼성중공업,010140,14,15170,2,170,1.13,11690093,33447308,880000000,11690093,1.13,34.95,1.33,1.33,175947885935,1.32,1.32,175947885935
한일단조,024740,15,2540,5,-30,-1.17,11442178,32909902,32897049,11442178,-1.17,34.77,34.78,34.78,29958679103,35.85,35.85,29958679103
TS인베스트먼트,246690,16,1278,2,90,7.58,11154712,1192623,41477862,11154712,7.58,935.31,26.89,26.89,14825938334,27.97,27.97,14825938334
스튜디오미르,408900,17,4110,2,760,22.69,9979124,3656977,32706134,9979124,22.69,272.88,30.51,30.51,37202803180,27.68,27.68,37202803180
원익홀딩스,030530,18,4485,5,-145,-3.13,9974371,31174790,77237981,9974371,-3.13,31.99,12.91,12.91,47006407780,13.57,13.57,47006407780
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,81,2,2,2.53,9950050,12651190,633000000,9950050,2.53,78.65,1.57,1.57,805989884,1.57,1.57,805989884
포스코DX,022100,20,24925,2,2725,12.27,9654090,6976386,152034729,9654090,12.27,138.38,6.35,6.35,240471480025,6.35,6.35,240471480025
셀리버리,268600,21,17,5,-6,-26.09,9588590,19390324,37183234,9588590,-26.09,49.45,25.79,25.79,191007780,30.22,30.22,191007780
KODEX 코스닥150선물인버스,251340,22,3775,2,80,2.17,9315524,15983027,78500000,9315524,2.17,58.28,11.87,11.87,34700769067,11.71,11.71,34700769067
금양,001570,23,13580,5,-4190,-23.58,9293015,0,63967196,9293015,-23.58,0.00,14.53,14.53,129626272870,14.92,14.92,129626272870
RF시스템즈,474610,24,6250,5,-100,-1.57,8944273,6716393,12924863,8944273,-1.57,133.17,69.20,69.20,60093103780,74.39,74.39,60093103780
화성밸브,039610,25,11610,2,660,6.03,8849674,9559261,10410400,8849674,6.03,92.58,85.01,85.01,103740279605,85.83,85.83,103740279605
HJ중공업,097230,26,8950,5,-120,-1.32,7833505,28287864,83274281,7833505,-1.32,27.69,9.41,9.41,73500265020,9.86,9.86,73500265020
하이스틸,071090,27,3915,5,-75,-1.88,7630076,17788174,20191471,7630076,-1.88,42.89,37.79,37.79,30853578274,39.03,39.03,30853578274
아이에이,038880,28,265,2,24,9.96,7049460,1015289,375721175,7049460,9.96,694.33,1.88,1.88,1855261317,1.86,1.86,1855261317
토니모리,214420,29,9200,2,750,8.88,6448228,2126810,24054799,6448228,8.88,303.19,26.81,26.81,58054261685,26.23,26.23,58054261685
삼성전자,005930,30,54200,2,200,0.37,6216227,16578817,5919637922,6216227,0.37,37.49,0.11,0.11,337256926550,0.11,0.11,337256926550
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1040 2 143 15.94 117219445 25635052 157052160 117219445 15.94 457.26 74.64 74.64 120634373279 73.86 73.86 120634373279
3 KODEX 200선물인버스2X 252670 2 2247 5 -43 -1.88 68403866 98843176 543200000 68403866 -1.88 69.20 12.59 12.59 154139160829 12.63 12.63 154139160829
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 38039649 19175602 1497000000 38039649 2.04 198.38 2.54 2.54 3800022628 2.54 2.54 3800022628
5 대진첨단소재 393970 4 16890 2 7890 87.67 26778775 0 14796820 26778775 87.67 0.00 180.98 180.98 480281533535 192.18 192.18 480281533535
6 아이씨티케이 456010 5 12360 2 1830 17.38 19181411 4013740 13276856 19181411 17.38 477.89 144.47 144.47 229092203655 139.60 139.60 229092203655
7 퍼스텍 010820 6 4060 2 430 11.85 17872111 1544254 48771938 17872111 11.85 1157.33 36.64 36.64 74226109449 37.49 37.49 74226109449
8 소니드 060230 7 573 5 -167 -22.57 17648914 657612 53860062 17648914 -22.57 2683.79 32.77 32.77 9643279152 31.25 31.25 9643279152
9 KODEX 코스닥150레버리지 233740 8 7960 5 -335 -4.04 16538584 21814812 189600000 16538584 -4.04 75.81 8.72 8.72 134497375521 8.91 8.91 134497375521
10 휴스틸 005010 9 6720 2 230 3.54 15934883 48229440 56188075 15934883 3.54 33.04 28.36 28.36 107595509950 28.50 28.50 107595509950
11 KODEX 2차전지산업레버리지 462330 10 1242 2 17 1.39 15414707 19974684 158000000 15414707 1.39 77.17 9.76 9.76 19464493791 9.92 9.92 19464493791
12 DSC인베스트먼트 241520 11 5500 2 800 17.02 15037303 3719050 27496125 15037303 17.02 404.33 54.69 54.69 82100323930 54.29 54.29 82100323930
13 KODEX 인버스 114800 12 4495 5 -50 -1.10 14548178 25259460 128700000 14548178 -1.10 57.59 11.30 11.30 65571503282 11.33 11.33 65571503282
14 KODEX 레버리지 122630 13 15745 2 285 1.84 12359855 20950352 144950000 12359855 1.84 59.00 8.53 8.53 194053821808 8.50 8.50 194053821808
15 삼성중공업 010140 14 15170 2 170 1.13 11690093 33447308 880000000 11690093 1.13 34.95 1.33 1.33 175947885935 1.32 1.32 175947885935
16 한일단조 024740 15 2540 5 -30 -1.17 11442178 32909902 32897049 11442178 -1.17 34.77 34.78 34.78 29958679103 35.85 35.85 29958679103
17 TS인베스트먼트 246690 16 1278 2 90 7.58 11154712 1192623 41477862 11154712 7.58 935.31 26.89 26.89 14825938334 27.97 27.97 14825938334
18 스튜디오미르 408900 17 4110 2 760 22.69 9979124 3656977 32706134 9979124 22.69 272.88 30.51 30.51 37202803180 27.68 27.68 37202803180
19 원익홀딩스 030530 18 4485 5 -145 -3.13 9974371 31174790 77237981 9974371 -3.13 31.99 12.91 12.91 47006407780 13.57 13.57 47006407780
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 81 2 2 2.53 9950050 12651190 633000000 9950050 2.53 78.65 1.57 1.57 805989884 1.57 1.57 805989884
21 포스코DX 022100 20 24925 2 2725 12.27 9654090 6976386 152034729 9654090 12.27 138.38 6.35 6.35 240471480025 6.35 6.35 240471480025
22 셀리버리 268600 21 17 5 -6 -26.09 9588590 19390324 37183234 9588590 -26.09 49.45 25.79 25.79 191007780 30.22 30.22 191007780
23 KODEX 코스닥150선물인버스 251340 22 3775 2 80 2.17 9315524 15983027 78500000 9315524 2.17 58.28 11.87 11.87 34700769067 11.71 11.71 34700769067
24 금양 001570 23 13580 5 -4190 -23.58 9293015 0 63967196 9293015 -23.58 0.00 14.53 14.53 129626272870 14.92 14.92 129626272870
25 RF시스템즈 474610 24 6250 5 -100 -1.57 8944273 6716393 12924863 8944273 -1.57 133.17 69.20 69.20 60093103780 74.39 74.39 60093103780
26 화성밸브 039610 25 11610 2 660 6.03 8849674 9559261 10410400 8849674 6.03 92.58 85.01 85.01 103740279605 85.83 85.83 103740279605
27 HJ중공업 097230 26 8950 5 -120 -1.32 7833505 28287864 83274281 7833505 -1.32 27.69 9.41 9.41 73500265020 9.86 9.86 73500265020
28 하이스틸 071090 27 3915 5 -75 -1.88 7630076 17788174 20191471 7630076 -1.88 42.89 37.79 37.79 30853578274 39.03 39.03 30853578274
29 아이에이 038880 28 265 2 24 9.96 7049460 1015289 375721175 7049460 9.96 694.33 1.88 1.88 1855261317 1.86 1.86 1855261317
30 토니모리 214420 29 9200 2 750 8.88 6448228 2126810 24054799 6448228 8.88 303.19 26.81 26.81 58054261685 26.23 26.23 58054261685
31 삼성전자 005930 30 54200 2 200 0.37 6216227 16578817 5919637922 6216227 0.37 37.49 0.11 0.11 337256926550 0.11 0.11 337256926550

31
top30/20250306/top30-av-20250306-123000.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
동양철관,008970,1,1095,2,198,22.07,138463262,25635052,157052160,138463262,22.07,540.13,88.16,88.16,143703559468,83.56,83.56,143703559468
KODEX 200선물인버스2X,252670,2,2247,5,-43,-1.88,68656370,98843176,543200000,68656370,-1.88,69.46,12.64,12.64,154706126807,12.67,12.67,154706126807
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,38047039,19175602,1497000000,38047039,2.04,198.41,2.54,2.54,3800755601,2.54,2.54,3800755601
대진첨단소재,393970,4,16700,2,7700,85.56,27312133,0,14796820,27312133,85.56,0.00,184.58,184.58,489159947910,197.95,197.95,489159947910
아이씨티케이,456010,5,12170,2,1640,15.57,19478629,4013740,13276856,19478629,15.57,485.30,146.71,146.71,232712599525,144.02,144.02,232712599525
소니드,060230,6,586,5,-154,-20.81,18439771,657612,53860062,18439771,-20.81,2804.05,34.24,34.24,10100006607,32.00,32.00,10100006607
퍼스텍,010820,7,4060,2,430,11.85,18083505,1544254,48771938,18083505,11.85,1171.02,37.08,37.08,75082340953,37.92,37.92,75082340953
KODEX 코스닥150레버리지,233740,8,7955,5,-340,-4.10,16994467,21814812,189600000,16994467,-4.10,77.90,8.96,8.96,138125624633,9.16,9.16,138125624633
휴스틸,005010,9,6800,2,310,4.78,16280666,48229440,56188075,16280666,4.78,33.76,28.98,28.98,109933277335,28.77,28.77,109933277335
KODEX 2차전지산업레버리지,462330,10,1241,2,16,1.31,15687627,19974684,158000000,15687627,1.31,78.54,9.93,9.93,19803299818,10.10,10.10,19803299818
DSC인베스트먼트,241520,11,5460,2,760,16.17,15184915,3719050,27496125,15184915,16.17,408.30,55.23,55.23,82904662085,55.22,55.22,82904662085
KODEX 인버스,114800,12,4500,5,-45,-0.99,14571018,25259460,128700000,14571018,-0.99,57.69,11.32,11.32,65674281637,11.34,11.34,65674281637
KODEX 레버리지,122630,13,15740,2,280,1.81,12563434,20950352,144950000,12563434,1.81,59.97,8.67,8.67,197256367408,8.65,8.65,197256367408
스튜디오미르,408900,14,3980,2,630,18.81,12171780,3656977,32706134,12171780,18.81,332.84,37.22,37.22,45966351320,35.31,35.31,45966351320
삼성중공업,010140,15,15120,2,120,0.80,11875671,33447308,880000000,11875671,0.80,35.51,1.35,1.35,178755547980,1.34,1.34,178755547980
한일단조,024740,16,2535,5,-35,-1.36,11516374,32909902,32897049,11516374,-1.36,34.99,35.01,35.01,30146567313,36.15,36.15,30146567313
TS인베스트먼트,246690,17,1268,2,80,6.73,11227048,1192623,41477862,11227048,6.73,941.37,27.07,27.07,14917968345,28.36,28.36,14917968345
원익홀딩스,030530,18,4465,5,-165,-3.56,10155021,31174790,77237981,10155021,-3.56,32.57,13.15,13.15,47812902035,13.86,13.86,47812902035
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,80,2,1,1.27,9951267,12651190,633000000,9951267,1.27,78.66,1.57,1.57,806087244,1.59,1.59,806087244
포스코DX,022100,20,24800,2,2600,11.71,9770759,6976386,152034729,9770759,11.71,140.05,6.43,6.43,243361992050,6.45,6.45,243361992050
화성밸브,039610,21,11840,2,890,8.13,9617004,9559261,10410400,9617004,8.13,100.60,92.38,92.38,112827986045,91.54,91.54,112827986045
셀리버리,268600,22,17,5,-6,-26.09,9588590,19390324,37183234,9588590,-26.09,49.45,25.79,25.79,191007780,30.22,30.22,191007780
KODEX 코스닥150선물인버스,251340,23,3770,2,75,2.03,9530294,15983027,78500000,9530294,2.03,59.63,12.14,12.14,35510317747,12.00,12.00,35510317747
금양,001570,24,13540,5,-4230,-23.80,9362285,0,63967196,9362285,-23.80,0.00,14.64,14.64,130566405875,15.07,15.07,130566405875
RF시스템즈,474610,25,6230,5,-120,-1.89,8985063,6716393,12924863,8985063,-1.89,133.78,69.52,69.52,60347617510,74.95,74.95,60347617510
하이스틸,071090,26,4020,2,30,0.75,8084018,17788174,20191471,8084018,0.75,45.45,40.04,40.04,32678749036,40.26,40.26,32678749036
HJ중공업,097230,27,8930,5,-140,-1.54,7911656,28287864,83274281,7911656,-1.54,27.97,9.50,9.50,74197527340,9.98,9.98,74197527340
아이에이,038880,28,270,2,29,12.03,7585672,1015289,375721175,7585672,12.03,747.14,2.02,2.02,1999857848,1.97,1.97,1999857848
토니모리,214420,29,9050,2,600,7.10,6679825,2126810,24054799,6679825,7.10,314.08,27.77,27.77,60173088725,27.64,27.64,60173088725
삼성전자,005930,30,54200,2,200,0.37,6291789,16578817,5919637922,6291789,0.37,37.95,0.11,0.11,341355079150,0.11,0.11,341355079150
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1095 2 198 22.07 138463262 25635052 157052160 138463262 22.07 540.13 88.16 88.16 143703559468 83.56 83.56 143703559468
3 KODEX 200선물인버스2X 252670 2 2247 5 -43 -1.88 68656370 98843176 543200000 68656370 -1.88 69.46 12.64 12.64 154706126807 12.67 12.67 154706126807
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 38047039 19175602 1497000000 38047039 2.04 198.41 2.54 2.54 3800755601 2.54 2.54 3800755601
5 대진첨단소재 393970 4 16700 2 7700 85.56 27312133 0 14796820 27312133 85.56 0.00 184.58 184.58 489159947910 197.95 197.95 489159947910
6 아이씨티케이 456010 5 12170 2 1640 15.57 19478629 4013740 13276856 19478629 15.57 485.30 146.71 146.71 232712599525 144.02 144.02 232712599525
7 소니드 060230 6 586 5 -154 -20.81 18439771 657612 53860062 18439771 -20.81 2804.05 34.24 34.24 10100006607 32.00 32.00 10100006607
8 퍼스텍 010820 7 4060 2 430 11.85 18083505 1544254 48771938 18083505 11.85 1171.02 37.08 37.08 75082340953 37.92 37.92 75082340953
9 KODEX 코스닥150레버리지 233740 8 7955 5 -340 -4.10 16994467 21814812 189600000 16994467 -4.10 77.90 8.96 8.96 138125624633 9.16 9.16 138125624633
10 휴스틸 005010 9 6800 2 310 4.78 16280666 48229440 56188075 16280666 4.78 33.76 28.98 28.98 109933277335 28.77 28.77 109933277335
11 KODEX 2차전지산업레버리지 462330 10 1241 2 16 1.31 15687627 19974684 158000000 15687627 1.31 78.54 9.93 9.93 19803299818 10.10 10.10 19803299818
12 DSC인베스트먼트 241520 11 5460 2 760 16.17 15184915 3719050 27496125 15184915 16.17 408.30 55.23 55.23 82904662085 55.22 55.22 82904662085
13 KODEX 인버스 114800 12 4500 5 -45 -0.99 14571018 25259460 128700000 14571018 -0.99 57.69 11.32 11.32 65674281637 11.34 11.34 65674281637
14 KODEX 레버리지 122630 13 15740 2 280 1.81 12563434 20950352 144950000 12563434 1.81 59.97 8.67 8.67 197256367408 8.65 8.65 197256367408
15 스튜디오미르 408900 14 3980 2 630 18.81 12171780 3656977 32706134 12171780 18.81 332.84 37.22 37.22 45966351320 35.31 35.31 45966351320
16 삼성중공업 010140 15 15120 2 120 0.80 11875671 33447308 880000000 11875671 0.80 35.51 1.35 1.35 178755547980 1.34 1.34 178755547980
17 한일단조 024740 16 2535 5 -35 -1.36 11516374 32909902 32897049 11516374 -1.36 34.99 35.01 35.01 30146567313 36.15 36.15 30146567313
18 TS인베스트먼트 246690 17 1268 2 80 6.73 11227048 1192623 41477862 11227048 6.73 941.37 27.07 27.07 14917968345 28.36 28.36 14917968345
19 원익홀딩스 030530 18 4465 5 -165 -3.56 10155021 31174790 77237981 10155021 -3.56 32.57 13.15 13.15 47812902035 13.86 13.86 47812902035
20 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 19 80 2 1 1.27 9951267 12651190 633000000 9951267 1.27 78.66 1.57 1.57 806087244 1.59 1.59 806087244
21 포스코DX 022100 20 24800 2 2600 11.71 9770759 6976386 152034729 9770759 11.71 140.05 6.43 6.43 243361992050 6.45 6.45 243361992050
22 화성밸브 039610 21 11840 2 890 8.13 9617004 9559261 10410400 9617004 8.13 100.60 92.38 92.38 112827986045 91.54 91.54 112827986045
23 셀리버리 268600 22 17 5 -6 -26.09 9588590 19390324 37183234 9588590 -26.09 49.45 25.79 25.79 191007780 30.22 30.22 191007780
24 KODEX 코스닥150선물인버스 251340 23 3770 2 75 2.03 9530294 15983027 78500000 9530294 2.03 59.63 12.14 12.14 35510317747 12.00 12.00 35510317747
25 금양 001570 24 13540 5 -4230 -23.80 9362285 0 63967196 9362285 -23.80 0.00 14.64 14.64 130566405875 15.07 15.07 130566405875
26 RF시스템즈 474610 25 6230 5 -120 -1.89 8985063 6716393 12924863 8985063 -1.89 133.78 69.52 69.52 60347617510 74.95 74.95 60347617510
27 하이스틸 071090 26 4020 2 30 0.75 8084018 17788174 20191471 8084018 0.75 45.45 40.04 40.04 32678749036 40.26 40.26 32678749036
28 HJ중공업 097230 27 8930 5 -140 -1.54 7911656 28287864 83274281 7911656 -1.54 27.97 9.50 9.50 74197527340 9.98 9.98 74197527340
29 아이에이 038880 28 270 2 29 12.03 7585672 1015289 375721175 7585672 12.03 747.14 2.02 2.02 1999857848 1.97 1.97 1999857848
30 토니모리 214420 29 9050 2 600 7.10 6679825 2126810 24054799 6679825 7.10 314.08 27.77 27.77 60173088725 27.64 27.64 60173088725
31 삼성전자 005930 30 54200 2 200 0.37 6291789 16578817 5919637922 6291789 0.37 37.95 0.11 0.11 341355079150 0.11 0.11 341355079150

31
top30/20250306/top30-av-20250306-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1073,2,176,19.62,147507813,25635052,157052160,147507813,19.62,575.41,93.92,93.92,153465981059,91.07,91.07,153465981059
KODEX 200선물인버스2X,252670,2,2247,5,-43,-1.88,70127416,98843176,543200000,70127416,-1.88,70.95,12.91,12.91,158008680872,12.95,12.95,158008680872
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,38050039,19175602,1497000000,38050039,2.04,198.43,2.54,2.54,3801054101,2.54,2.54,3801054101
대진첨단소재,393970,4,17070,2,8070,89.67,27696813,0,14796820,27696813,89.67,0.00,187.18,187.18,495644501725,196.23,196.23,495644501725
아이씨티케이,456010,5,12300,2,1770,16.81,19650589,4013740,13276856,19650589,16.81,489.58,148.01,148.01,234829234640,143.80,143.80,234829234640
소니드,060230,6,563,5,-177,-23.92,19152529,657612,53860062,19152529,-23.92,2912.44,35.56,35.56,10504582729,34.64,34.64,10504582729
퍼스텍,010820,7,4075,2,445,12.26,18323634,1544254,48771938,18323634,12.26,1186.57,37.57,37.57,76063513642,38.27,38.27,76063513642
KODEX 코스닥150레버리지,233740,8,7945,5,-350,-4.22,17723213,21814812,189600000,17723213,-4.22,81.24,9.35,9.35,143913133405,9.55,9.55,143913133405
휴스틸,005010,9,6725,2,235,3.62,16400919,48229440,56188075,16400919,3.62,34.01,29.19,29.19,110744906635,29.31,29.31,110744906635
KODEX 2차전지산업레버리지,462330,10,1243,2,18,1.47,15896349,19974684,158000000,15896349,1.47,79.58,10.06,10.06,20062383868,10.22,10.22,20062383868
DSC인베스트먼트,241520,11,5400,2,700,14.89,15387369,3719050,27496125,15387369,14.89,413.74,55.96,55.96,84008348935,56.58,56.58,84008348935
KODEX 인버스,114800,12,4500,5,-45,-0.99,14774261,25259460,128700000,14774261,-0.99,58.49,11.48,11.48,66587960077,11.50,11.50,66587960077
스튜디오미르,408900,13,3970,2,620,18.51,13515820,3656977,32706134,13515820,18.51,369.59,41.33,41.33,51284018659,39.50,39.50,51284018659
KODEX 레버리지,122630,14,15735,2,275,1.78,12867492,20950352,144950000,12867492,1.78,61.42,8.88,8.88,202041978851,8.86,8.86,202041978851
삼성중공업,010140,15,15090,2,90,0.60,12020916,33447308,880000000,12020916,0.60,35.94,1.37,1.37,180946741545,1.36,1.36,180946741545
한일단조,024740,16,2535,5,-35,-1.36,11592520,32909902,32897049,11592520,-1.36,35.23,35.24,35.24,30339792828,36.38,36.38,30339792828
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,81,2,2,2.53,11463852,12651190,633000000,11463852,2.53,90.61,1.81,1.81,928601629,1.81,1.81,928601629
TS인베스트먼트,246690,18,1257,2,69,5.81,11314390,1192623,41477862,11314390,5.81,948.70,27.28,27.28,15028386893,28.82,28.82,15028386893
셀리버리,268600,19,17,5,-6,-26.09,10285428,19390324,37183234,10285428,-26.09,53.04,27.66,27.66,202854026,32.09,32.09,202854026
원익홀딩스,030530,20,4480,5,-150,-3.24,10219420,31174790,77237981,10219420,-3.24,32.78,13.23,13.23,48100294613,13.90,13.90,48100294613
화성밸브,039610,21,11630,2,680,6.21,9945749,9559261,10410400,9945749,6.21,104.04,95.54,95.54,116675642940,96.37,96.37,116675642940
포스코DX,022100,22,25000,2,2800,12.61,9857640,6976386,152034729,9857640,12.61,141.30,6.48,6.48,245528308925,6.46,6.46,245528308925
KODEX 코스닥150선물인버스,251340,23,3775,2,80,2.17,9757024,15983027,78500000,9757024,2.17,61.05,12.43,12.43,36366126939,12.27,12.27,36366126939
금양,001570,24,13700,5,-4070,-22.90,9442555,0,63967196,9442555,-22.90,0.00,14.76,14.76,131661354350,15.02,15.02,131661354350
RF시스템즈,474610,25,6320,5,-30,-0.47,9048336,6716393,12924863,9048336,-0.47,134.72,70.01,70.01,60744174270,74.36,74.36,60744174270
하이스틸,071090,26,3980,5,-10,-0.25,8257918,17788174,20191471,8257918,-0.25,46.42,40.90,40.90,33373883043,41.53,41.53,33373883043
HJ중공업,097230,27,8930,5,-140,-1.54,7957551,28287864,83274281,7957551,-1.54,28.13,9.56,9.56,74608097040,10.03,10.03,74608097040
아이에이,038880,28,263,2,22,9.13,7821052,1015289,375721175,7821052,9.13,770.33,2.08,2.08,2062434771,2.09,2.09,2062434771
토니모리,214420,29,9025,2,575,6.80,6769780,2126810,24054799,6769780,6.80,318.31,28.14,28.14,60986922495,28.09,28.09,60986922495
삼성전자,005930,30,54200,2,200,0.37,6381723,16578817,5919637922,6381723,0.37,38.49,0.11,0.11,346231901400,0.11,0.11,346231901400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1073 2 176 19.62 147507813 25635052 157052160 147507813 19.62 575.41 93.92 93.92 153465981059 91.07 91.07 153465981059
3 KODEX 200선물인버스2X 252670 2 2247 5 -43 -1.88 70127416 98843176 543200000 70127416 -1.88 70.95 12.91 12.91 158008680872 12.95 12.95 158008680872
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 38050039 19175602 1497000000 38050039 2.04 198.43 2.54 2.54 3801054101 2.54 2.54 3801054101
5 대진첨단소재 393970 4 17070 2 8070 89.67 27696813 0 14796820 27696813 89.67 0.00 187.18 187.18 495644501725 196.23 196.23 495644501725
6 아이씨티케이 456010 5 12300 2 1770 16.81 19650589 4013740 13276856 19650589 16.81 489.58 148.01 148.01 234829234640 143.80 143.80 234829234640
7 소니드 060230 6 563 5 -177 -23.92 19152529 657612 53860062 19152529 -23.92 2912.44 35.56 35.56 10504582729 34.64 34.64 10504582729
8 퍼스텍 010820 7 4075 2 445 12.26 18323634 1544254 48771938 18323634 12.26 1186.57 37.57 37.57 76063513642 38.27 38.27 76063513642
9 KODEX 코스닥150레버리지 233740 8 7945 5 -350 -4.22 17723213 21814812 189600000 17723213 -4.22 81.24 9.35 9.35 143913133405 9.55 9.55 143913133405
10 휴스틸 005010 9 6725 2 235 3.62 16400919 48229440 56188075 16400919 3.62 34.01 29.19 29.19 110744906635 29.31 29.31 110744906635
11 KODEX 2차전지산업레버리지 462330 10 1243 2 18 1.47 15896349 19974684 158000000 15896349 1.47 79.58 10.06 10.06 20062383868 10.22 10.22 20062383868
12 DSC인베스트먼트 241520 11 5400 2 700 14.89 15387369 3719050 27496125 15387369 14.89 413.74 55.96 55.96 84008348935 56.58 56.58 84008348935
13 KODEX 인버스 114800 12 4500 5 -45 -0.99 14774261 25259460 128700000 14774261 -0.99 58.49 11.48 11.48 66587960077 11.50 11.50 66587960077
14 스튜디오미르 408900 13 3970 2 620 18.51 13515820 3656977 32706134 13515820 18.51 369.59 41.33 41.33 51284018659 39.50 39.50 51284018659
15 KODEX 레버리지 122630 14 15735 2 275 1.78 12867492 20950352 144950000 12867492 1.78 61.42 8.88 8.88 202041978851 8.86 8.86 202041978851
16 삼성중공업 010140 15 15090 2 90 0.60 12020916 33447308 880000000 12020916 0.60 35.94 1.37 1.37 180946741545 1.36 1.36 180946741545
17 한일단조 024740 16 2535 5 -35 -1.36 11592520 32909902 32897049 11592520 -1.36 35.23 35.24 35.24 30339792828 36.38 36.38 30339792828
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 81 2 2 2.53 11463852 12651190 633000000 11463852 2.53 90.61 1.81 1.81 928601629 1.81 1.81 928601629
19 TS인베스트먼트 246690 18 1257 2 69 5.81 11314390 1192623 41477862 11314390 5.81 948.70 27.28 27.28 15028386893 28.82 28.82 15028386893
20 셀리버리 268600 19 17 5 -6 -26.09 10285428 19390324 37183234 10285428 -26.09 53.04 27.66 27.66 202854026 32.09 32.09 202854026
21 원익홀딩스 030530 20 4480 5 -150 -3.24 10219420 31174790 77237981 10219420 -3.24 32.78 13.23 13.23 48100294613 13.90 13.90 48100294613
22 화성밸브 039610 21 11630 2 680 6.21 9945749 9559261 10410400 9945749 6.21 104.04 95.54 95.54 116675642940 96.37 96.37 116675642940
23 포스코DX 022100 22 25000 2 2800 12.61 9857640 6976386 152034729 9857640 12.61 141.30 6.48 6.48 245528308925 6.46 6.46 245528308925
24 KODEX 코스닥150선물인버스 251340 23 3775 2 80 2.17 9757024 15983027 78500000 9757024 2.17 61.05 12.43 12.43 36366126939 12.27 12.27 36366126939
25 금양 001570 24 13700 5 -4070 -22.90 9442555 0 63967196 9442555 -22.90 0.00 14.76 14.76 131661354350 15.02 15.02 131661354350
26 RF시스템즈 474610 25 6320 5 -30 -0.47 9048336 6716393 12924863 9048336 -0.47 134.72 70.01 70.01 60744174270 74.36 74.36 60744174270
27 하이스틸 071090 26 3980 5 -10 -0.25 8257918 17788174 20191471 8257918 -0.25 46.42 40.90 40.90 33373883043 41.53 41.53 33373883043
28 HJ중공업 097230 27 8930 5 -140 -1.54 7957551 28287864 83274281 7957551 -1.54 28.13 9.56 9.56 74608097040 10.03 10.03 74608097040
29 아이에이 038880 28 263 2 22 9.13 7821052 1015289 375721175 7821052 9.13 770.33 2.08 2.08 2062434771 2.09 2.09 2062434771
30 토니모리 214420 29 9025 2 575 6.80 6769780 2126810 24054799 6769780 6.80 318.31 28.14 28.14 60986922495 28.09 28.09 60986922495
31 삼성전자 005930 30 54200 2 200 0.37 6381723 16578817 5919637922 6381723 0.37 38.49 0.11 0.11 346231901400 0.11 0.11 346231901400

31
top30/20250306/top30-av-20250306-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1073,2,176,19.62,152680049,25635052,157052160,152680049,19.62,595.59,97.22,97.22,159051679703,94.38,94.38,159051679703
KODEX 200선물인버스2X,252670,2,2247,5,-43,-1.88,70823597,98843176,543200000,70823597,-1.88,71.65,13.04,13.04,159571652540,13.07,13.07,159571652540
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,38050047,19175602,1497000000,38050047,2.04,198.43,2.54,2.54,3801054901,2.54,2.54,3801054901
대진첨단소재,393970,4,17560,2,8560,95.11,28511175,0,14796820,28511175,95.11,0.00,192.68,192.68,509747347385,196.18,196.18,509747347385
아이씨티케이,456010,5,12210,2,1680,15.95,19783623,4013740,13276856,19783623,15.95,492.90,149.01,149.01,236452789430,145.86,145.86,236452789430
소니드,060230,6,562,5,-178,-24.05,19468513,657612,53860062,19468513,-24.05,2960.49,36.15,36.15,10682091270,35.29,35.29,10682091270
퍼스텍,010820,7,4075,2,445,12.26,18404959,1544254,48771938,18404959,12.26,1191.83,37.74,37.74,76394350342,38.44,38.44,76394350342
KODEX 코스닥150레버리지,233740,8,7940,5,-355,-4.28,17974451,21814812,189600000,17974451,-4.28,82.40,9.48,9.48,145909453294,9.69,9.69,145909453294
휴스틸,005010,9,6760,2,270,4.16,16499530,48229440,56188075,16499530,4.16,34.21,29.36,29.36,111411301960,29.33,29.33,111411301960
KODEX 2차전지산업레버리지,462330,10,1247,2,22,1.80,16023155,19974684,158000000,16023155,1.80,80.22,10.14,10.14,20220322663,10.26,10.26,20220322663
DSC인베스트먼트,241520,11,5350,2,650,13.83,15553533,3719050,27496125,15553533,13.83,418.21,56.57,56.57,84901646595,57.72,57.72,84901646595
KODEX 인버스,114800,12,4497,5,-48,-1.06,14779115,25259460,128700000,14779115,-1.06,58.51,11.48,11.48,66609787592,11.51,11.51,66609787592
스튜디오미르,408900,13,3880,2,530,15.82,14140343,3656977,32706134,14140343,15.82,386.67,43.23,43.23,53740742693,42.35,42.35,53740742693
KODEX 레버리지,122630,14,15730,2,270,1.75,12958488,20950352,144950000,12958488,1.75,61.85,8.94,8.94,203474093170,8.92,8.92,203474093170
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,82,2,3,3.80,12348949,12651190,633000000,12348949,3.80,97.61,1.95,1.95,1000295493,1.93,1.93,1000295493
삼성중공업,010140,16,15100,2,100,0.67,12139887,33447308,880000000,12139887,0.67,36.30,1.38,1.38,182742575470,1.38,1.38,182742575470
한일단조,024740,17,2535,5,-35,-1.36,11647687,32909902,32897049,11647687,-1.36,35.39,35.41,35.41,30479628045,36.55,36.55,30479628045
TS인베스트먼트,246690,18,1251,2,63,5.30,11407502,1192623,41477862,11407502,5.30,956.51,27.50,27.50,15145096854,29.19,29.19,15145096854
원익홀딩스,030530,19,4515,5,-115,-2.48,10295934,31174790,77237981,10295934,-2.48,33.03,13.33,13.33,48444972522,13.89,13.89,48444972522
셀리버리,268600,20,17,5,-6,-26.09,10285428,19390324,37183234,10285428,-26.09,53.04,27.66,27.66,202854026,32.09,32.09,202854026
화성밸브,039610,21,11630,2,680,6.21,10046718,9559261,10410400,10046718,6.21,105.10,96.51,96.51,117852622875,97.34,97.34,117852622875
KODEX 코스닥150선물인버스,251340,22,3775,2,80,2.17,9996668,15983027,78500000,9996668,2.17,62.55,12.73,12.73,37270649379,12.58,12.58,37270649379
포스코DX,022100,23,25050,2,2850,12.84,9920939,6976386,152034729,9920939,12.84,142.21,6.53,6.53,247114464900,6.49,6.49,247114464900
금양,001570,24,13580,5,-4190,-23.58,9504836,0,63967196,9504836,-23.58,0.00,14.86,14.86,132510764155,15.25,15.25,132510764155
RF시스템즈,474610,25,6300,5,-50,-0.79,9077303,6716393,12924863,9077303,-0.79,135.15,70.23,70.23,60926898040,74.82,74.82,60926898040
아이에이,038880,26,267,2,26,10.79,8480180,1015289,375721175,8480180,10.79,835.25,2.26,2.26,2237758980,2.23,2.23,2237758980
하이스틸,071090,27,3950,5,-40,-1.00,8334277,17788174,20191471,8334277,-1.00,46.85,41.28,41.28,33676757701,42.22,42.22,33676757701
HJ중공업,097230,28,8930,5,-140,-1.54,8042431,28287864,83274281,8042431,-1.54,28.43,9.66,9.66,75368540600,10.14,10.14,75368540600
토니모리,214420,29,9010,2,560,6.63,6856786,2126810,24054799,6856786,6.63,322.40,28.50,28.50,61771374530,28.50,28.50,61771374530
삼성전자,005930,30,54300,2,300,0.56,6485494,16578817,5919637922,6485494,0.56,39.12,0.11,0.11,351860031300,0.11,0.11,351860031300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1073 2 176 19.62 152680049 25635052 157052160 152680049 19.62 595.59 97.22 97.22 159051679703 94.38 94.38 159051679703
3 KODEX 200선물인버스2X 252670 2 2247 5 -43 -1.88 70823597 98843176 543200000 70823597 -1.88 71.65 13.04 13.04 159571652540 13.07 13.07 159571652540
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 38050047 19175602 1497000000 38050047 2.04 198.43 2.54 2.54 3801054901 2.54 2.54 3801054901
5 대진첨단소재 393970 4 17560 2 8560 95.11 28511175 0 14796820 28511175 95.11 0.00 192.68 192.68 509747347385 196.18 196.18 509747347385
6 아이씨티케이 456010 5 12210 2 1680 15.95 19783623 4013740 13276856 19783623 15.95 492.90 149.01 149.01 236452789430 145.86 145.86 236452789430
7 소니드 060230 6 562 5 -178 -24.05 19468513 657612 53860062 19468513 -24.05 2960.49 36.15 36.15 10682091270 35.29 35.29 10682091270
8 퍼스텍 010820 7 4075 2 445 12.26 18404959 1544254 48771938 18404959 12.26 1191.83 37.74 37.74 76394350342 38.44 38.44 76394350342
9 KODEX 코스닥150레버리지 233740 8 7940 5 -355 -4.28 17974451 21814812 189600000 17974451 -4.28 82.40 9.48 9.48 145909453294 9.69 9.69 145909453294
10 휴스틸 005010 9 6760 2 270 4.16 16499530 48229440 56188075 16499530 4.16 34.21 29.36 29.36 111411301960 29.33 29.33 111411301960
11 KODEX 2차전지산업레버리지 462330 10 1247 2 22 1.80 16023155 19974684 158000000 16023155 1.80 80.22 10.14 10.14 20220322663 10.26 10.26 20220322663
12 DSC인베스트먼트 241520 11 5350 2 650 13.83 15553533 3719050 27496125 15553533 13.83 418.21 56.57 56.57 84901646595 57.72 57.72 84901646595
13 KODEX 인버스 114800 12 4497 5 -48 -1.06 14779115 25259460 128700000 14779115 -1.06 58.51 11.48 11.48 66609787592 11.51 11.51 66609787592
14 스튜디오미르 408900 13 3880 2 530 15.82 14140343 3656977 32706134 14140343 15.82 386.67 43.23 43.23 53740742693 42.35 42.35 53740742693
15 KODEX 레버리지 122630 14 15730 2 270 1.75 12958488 20950352 144950000 12958488 1.75 61.85 8.94 8.94 203474093170 8.92 8.92 203474093170
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 82 2 3 3.80 12348949 12651190 633000000 12348949 3.80 97.61 1.95 1.95 1000295493 1.93 1.93 1000295493
17 삼성중공업 010140 16 15100 2 100 0.67 12139887 33447308 880000000 12139887 0.67 36.30 1.38 1.38 182742575470 1.38 1.38 182742575470
18 한일단조 024740 17 2535 5 -35 -1.36 11647687 32909902 32897049 11647687 -1.36 35.39 35.41 35.41 30479628045 36.55 36.55 30479628045
19 TS인베스트먼트 246690 18 1251 2 63 5.30 11407502 1192623 41477862 11407502 5.30 956.51 27.50 27.50 15145096854 29.19 29.19 15145096854
20 원익홀딩스 030530 19 4515 5 -115 -2.48 10295934 31174790 77237981 10295934 -2.48 33.03 13.33 13.33 48444972522 13.89 13.89 48444972522
21 셀리버리 268600 20 17 5 -6 -26.09 10285428 19390324 37183234 10285428 -26.09 53.04 27.66 27.66 202854026 32.09 32.09 202854026
22 화성밸브 039610 21 11630 2 680 6.21 10046718 9559261 10410400 10046718 6.21 105.10 96.51 96.51 117852622875 97.34 97.34 117852622875
23 KODEX 코스닥150선물인버스 251340 22 3775 2 80 2.17 9996668 15983027 78500000 9996668 2.17 62.55 12.73 12.73 37270649379 12.58 12.58 37270649379
24 포스코DX 022100 23 25050 2 2850 12.84 9920939 6976386 152034729 9920939 12.84 142.21 6.53 6.53 247114464900 6.49 6.49 247114464900
25 금양 001570 24 13580 5 -4190 -23.58 9504836 0 63967196 9504836 -23.58 0.00 14.86 14.86 132510764155 15.25 15.25 132510764155
26 RF시스템즈 474610 25 6300 5 -50 -0.79 9077303 6716393 12924863 9077303 -0.79 135.15 70.23 70.23 60926898040 74.82 74.82 60926898040
27 아이에이 038880 26 267 2 26 10.79 8480180 1015289 375721175 8480180 10.79 835.25 2.26 2.26 2237758980 2.23 2.23 2237758980
28 하이스틸 071090 27 3950 5 -40 -1.00 8334277 17788174 20191471 8334277 -1.00 46.85 41.28 41.28 33676757701 42.22 42.22 33676757701
29 HJ중공업 097230 28 8930 5 -140 -1.54 8042431 28287864 83274281 8042431 -1.54 28.43 9.66 9.66 75368540600 10.14 10.14 75368540600
30 토니모리 214420 29 9010 2 560 6.63 6856786 2126810 24054799 6856786 6.63 322.40 28.50 28.50 61771374530 28.50 28.50 61771374530
31 삼성전자 005930 30 54300 2 300 0.56 6485494 16578817 5919637922 6485494 0.56 39.12 0.11 0.11 351860031300 0.11 0.11 351860031300

31
top30/20250306/top30-av-20250306-130000.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
동양철관,008970,1,1056,2,159,17.73,158434840,25635052,157052160,158434840,17.73,618.04,100.88,100.88,165163486861,99.59,99.59,165163486861
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,71338690,98843176,543200000,71338690,-1.75,72.17,13.13,13.13,160728289942,13.15,13.15,160728289942
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,38050128,19175602,1497000000,38050128,2.04,198.43,2.54,2.54,3801063001,2.54,2.54,3801063001
대진첨단소재,393970,4,17050,2,8050,89.44,29052642,0,14796820,29052642,89.44,0.00,196.34,196.34,519077423540,205.75,205.75,519077423540
소니드,060230,5,555,5,-185,-25.00,19932646,657612,53860062,19932646,-25.00,3031.06,37.01,37.01,10940077048,36.60,36.60,10940077048
아이씨티케이,456010,6,12260,2,1730,16.43,19867586,4013740,13276856,19867586,16.43,494.99,149.64,149.64,237478368225,145.89,145.89,237478368225
퍼스텍,010820,7,4055,2,425,11.71,18540925,1544254,48771938,18540925,11.71,1200.64,38.02,38.02,76946258895,38.91,38.91,76946258895
KODEX 코스닥150레버리지,233740,8,7960,5,-335,-4.04,18354146,21814812,189600000,18354146,-4.04,84.14,9.68,9.68,148930261096,9.87,9.87,148930261096
휴스틸,005010,9,6690,2,200,3.08,16623897,48229440,56188075,16623897,3.08,34.47,29.59,29.59,112247531065,29.86,29.86,112247531065
KODEX 2차전지산업레버리지,462330,10,1239,2,14,1.14,16242900,19974684,158000000,16242900,1.14,81.32,10.28,10.28,20493670444,10.47,10.47,20493670444
DSC인베스트먼트,241520,11,5410,2,710,15.11,15684540,3719050,27496125,15684540,15.11,421.74,57.04,57.04,85608745435,57.55,57.55,85608745435
스튜디오미르,408900,12,3875,2,525,15.67,14820930,3656977,32706134,14820930,15.67,405.28,45.32,45.32,56374030955,44.48,44.48,56374030955
KODEX 인버스,114800,13,4500,5,-45,-0.99,14810828,25259460,128700000,14810828,-0.99,58.63,11.51,11.51,66752371897,11.53,11.53,66752371897
KODEX 레버리지,122630,14,15725,2,265,1.71,13194517,20950352,144950000,13194517,1.71,62.98,9.10,9.10,207187642252,9.09,9.09,207187642252
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,82,2,3,3.80,12349154,12651190,633000000,12349154,3.80,97.61,1.95,1.95,1000312103,1.93,1.93,1000312103
삼성중공업,010140,16,15120,2,120,0.80,12336621,33447308,880000000,12336621,0.80,36.88,1.40,1.40,185710600040,1.40,1.40,185710600040
한일단조,024740,17,2540,5,-30,-1.17,11725166,32909902,32897049,11725166,-1.17,35.63,35.64,35.64,30675484425,36.71,36.71,30675484425
TS인베스트먼트,246690,18,1254,2,66,5.56,11470544,1192623,41477862,11470544,5.56,961.79,27.65,27.65,15224147407,29.27,29.27,15224147407
원익홀딩스,030530,19,4500,5,-130,-2.81,10358054,31174790,77237981,10358054,-2.81,33.23,13.41,13.41,48725992545,14.02,14.02,48725992545
셀리버리,268600,20,17,5,-6,-26.09,10285428,19390324,37183234,10285428,-26.09,53.04,27.66,27.66,202854026,32.09,32.09,202854026
화성밸브,039610,21,11490,2,540,4.93,10269277,9559261,10410400,10269277,4.93,107.43,98.64,98.64,120416131505,100.67,100.67,120416131505
KODEX 코스닥150선물인버스,251340,22,3765,2,70,1.89,10111040,15983027,78500000,10111040,1.89,63.26,12.88,12.88,37701870992,12.76,12.76,37701870992
포스코DX,022100,23,25100,2,2900,13.06,10078064,6976386,152034729,10078064,13.06,144.46,6.63,6.63,251069752725,6.58,6.58,251069752725
금양,001570,24,13520,5,-4250,-23.92,9573985,0,63967196,9573985,-23.92,0.00,14.97,14.97,133450053850,15.43,15.43,133450053850
RF시스템즈,474610,25,6280,5,-70,-1.10,9098805,6716393,12924863,9098805,-1.10,135.47,70.40,70.40,61062115845,75.23,75.23,61062115845
아이에이,038880,26,261,2,20,8.30,8674728,1015289,375721175,8674728,8.30,854.41,2.31,2.31,2288907548,2.33,2.33,2288907548
하이스틸,071090,27,3900,5,-90,-2.26,8457565,17788174,20191471,8457565,-2.26,47.55,41.89,41.89,34159719124,43.38,43.38,34159719124
HJ중공업,097230,28,9040,5,-30,-0.33,8097432,28287864,83274281,8097432,-0.33,28.63,9.72,9.72,75862126390,10.08,10.08,75862126390
토니모리,214420,29,9090,2,640,7.57,6973781,2126810,24054799,6973781,7.57,327.90,28.99,28.99,62827108520,28.73,28.73,62827108520
삼성전자,005930,30,54300,2,300,0.56,6831320,16578817,5919637922,6831320,0.56,41.21,0.12,0.12,370635213700,0.12,0.12,370635213700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1056 2 159 17.73 158434840 25635052 157052160 158434840 17.73 618.04 100.88 100.88 165163486861 99.59 99.59 165163486861
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 71338690 98843176 543200000 71338690 -1.75 72.17 13.13 13.13 160728289942 13.15 13.15 160728289942
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 38050128 19175602 1497000000 38050128 2.04 198.43 2.54 2.54 3801063001 2.54 2.54 3801063001
5 대진첨단소재 393970 4 17050 2 8050 89.44 29052642 0 14796820 29052642 89.44 0.00 196.34 196.34 519077423540 205.75 205.75 519077423540
6 소니드 060230 5 555 5 -185 -25.00 19932646 657612 53860062 19932646 -25.00 3031.06 37.01 37.01 10940077048 36.60 36.60 10940077048
7 아이씨티케이 456010 6 12260 2 1730 16.43 19867586 4013740 13276856 19867586 16.43 494.99 149.64 149.64 237478368225 145.89 145.89 237478368225
8 퍼스텍 010820 7 4055 2 425 11.71 18540925 1544254 48771938 18540925 11.71 1200.64 38.02 38.02 76946258895 38.91 38.91 76946258895
9 KODEX 코스닥150레버리지 233740 8 7960 5 -335 -4.04 18354146 21814812 189600000 18354146 -4.04 84.14 9.68 9.68 148930261096 9.87 9.87 148930261096
10 휴스틸 005010 9 6690 2 200 3.08 16623897 48229440 56188075 16623897 3.08 34.47 29.59 29.59 112247531065 29.86 29.86 112247531065
11 KODEX 2차전지산업레버리지 462330 10 1239 2 14 1.14 16242900 19974684 158000000 16242900 1.14 81.32 10.28 10.28 20493670444 10.47 10.47 20493670444
12 DSC인베스트먼트 241520 11 5410 2 710 15.11 15684540 3719050 27496125 15684540 15.11 421.74 57.04 57.04 85608745435 57.55 57.55 85608745435
13 스튜디오미르 408900 12 3875 2 525 15.67 14820930 3656977 32706134 14820930 15.67 405.28 45.32 45.32 56374030955 44.48 44.48 56374030955
14 KODEX 인버스 114800 13 4500 5 -45 -0.99 14810828 25259460 128700000 14810828 -0.99 58.63 11.51 11.51 66752371897 11.53 11.53 66752371897
15 KODEX 레버리지 122630 14 15725 2 265 1.71 13194517 20950352 144950000 13194517 1.71 62.98 9.10 9.10 207187642252 9.09 9.09 207187642252
16 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 15 82 2 3 3.80 12349154 12651190 633000000 12349154 3.80 97.61 1.95 1.95 1000312103 1.93 1.93 1000312103
17 삼성중공업 010140 16 15120 2 120 0.80 12336621 33447308 880000000 12336621 0.80 36.88 1.40 1.40 185710600040 1.40 1.40 185710600040
18 한일단조 024740 17 2540 5 -30 -1.17 11725166 32909902 32897049 11725166 -1.17 35.63 35.64 35.64 30675484425 36.71 36.71 30675484425
19 TS인베스트먼트 246690 18 1254 2 66 5.56 11470544 1192623 41477862 11470544 5.56 961.79 27.65 27.65 15224147407 29.27 29.27 15224147407
20 원익홀딩스 030530 19 4500 5 -130 -2.81 10358054 31174790 77237981 10358054 -2.81 33.23 13.41 13.41 48725992545 14.02 14.02 48725992545
21 셀리버리 268600 20 17 5 -6 -26.09 10285428 19390324 37183234 10285428 -26.09 53.04 27.66 27.66 202854026 32.09 32.09 202854026
22 화성밸브 039610 21 11490 2 540 4.93 10269277 9559261 10410400 10269277 4.93 107.43 98.64 98.64 120416131505 100.67 100.67 120416131505
23 KODEX 코스닥150선물인버스 251340 22 3765 2 70 1.89 10111040 15983027 78500000 10111040 1.89 63.26 12.88 12.88 37701870992 12.76 12.76 37701870992
24 포스코DX 022100 23 25100 2 2900 13.06 10078064 6976386 152034729 10078064 13.06 144.46 6.63 6.63 251069752725 6.58 6.58 251069752725
25 금양 001570 24 13520 5 -4250 -23.92 9573985 0 63967196 9573985 -23.92 0.00 14.97 14.97 133450053850 15.43 15.43 133450053850
26 RF시스템즈 474610 25 6280 5 -70 -1.10 9098805 6716393 12924863 9098805 -1.10 135.47 70.40 70.40 61062115845 75.23 75.23 61062115845
27 아이에이 038880 26 261 2 20 8.30 8674728 1015289 375721175 8674728 8.30 854.41 2.31 2.31 2288907548 2.33 2.33 2288907548
28 하이스틸 071090 27 3900 5 -90 -2.26 8457565 17788174 20191471 8457565 -2.26 47.55 41.89 41.89 34159719124 43.38 43.38 34159719124
29 HJ중공업 097230 28 9040 5 -30 -0.33 8097432 28287864 83274281 8097432 -0.33 28.63 9.72 9.72 75862126390 10.08 10.08 75862126390
30 토니모리 214420 29 9090 2 640 7.57 6973781 2126810 24054799 6973781 7.57 327.90 28.99 28.99 62827108520 28.73 28.73 62827108520
31 삼성전자 005930 30 54300 2 300 0.56 6831320 16578817 5919637922 6831320 0.56 41.21 0.12 0.12 370635213700 0.12 0.12 370635213700

31
top30/20250306/top30-av-20250306-131000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1046,2,149,16.61,162789797,25635052,157052160,162789797,16.61,635.03,103.65,103.65,169799476733,103.36,103.36,169799476733
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,73132528,98843176,543200000,73132528,-1.75,73.99,13.46,13.46,164764166984,13.48,13.48,164764166984
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,38180149,19175602,1497000000,38180149,2.04,199.11,2.55,2.55,3813940081,2.55,2.55,3813940081
대진첨단소재,393970,4,16840,2,7840,87.11,29388764,0,14796820,29388764,87.11,0.00,198.62,198.62,524771749955,210.60,210.60,524771749955
소니드,060230,5,558,5,-182,-24.59,20131191,657612,53860062,20131191,-24.59,3061.26,37.38,37.38,11050621018,36.77,36.77,11050621018
아이씨티케이,456010,6,12150,2,1620,15.38,20048756,4013740,13276856,20048756,15.38,499.50,151.01,151.01,239683906855,148.58,148.58,239683906855
KODEX 코스닥150레버리지,233740,7,7970,5,-325,-3.92,18701618,21814812,189600000,18701618,-3.92,85.73,9.86,9.86,151700056354,10.04,10.04,151700056354
퍼스텍,010820,8,4050,2,420,11.57,18661348,1544254,48771938,18661348,11.57,1208.44,38.26,38.26,77435834033,39.20,39.20,77435834033
KODEX 2차전지산업레버리지,462330,9,1250,2,25,2.04,16777957,19974684,158000000,16777957,2.04,84.00,10.62,10.62,21159943027,10.71,10.71,21159943027
휴스틸,005010,10,6680,2,190,2.93,16745529,48229440,56188075,16745529,2.93,34.72,29.80,29.80,113061021545,30.12,30.12,113061021545
DSC인베스트먼트,241520,11,5370,2,670,14.26,15741152,3719050,27496125,15741152,14.26,423.26,57.25,57.25,85913003730,58.19,58.19,85913003730
KODEX 인버스,114800,12,4500,5,-45,-0.99,15169238,25259460,128700000,15169238,-0.99,60.05,11.79,11.79,68365092148,11.80,11.80,68365092148
스튜디오미르,408900,13,3875,2,525,15.67,15139135,3656977,32706134,15139135,15.67,413.98,46.29,46.29,57614437961,45.46,45.46,57614437961
KODEX 레버리지,122630,14,15715,2,255,1.65,13390786,20950352,144950000,13390786,1.65,63.92,9.24,9.24,210274984992,9.23,9.23,210274984992
삼성중공업,010140,15,15065,2,65,0.43,12519853,33447308,880000000,12519853,0.43,37.43,1.42,1.42,188473568605,1.42,1.42,188473568605
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,82,2,3,3.80,12370065,12651190,633000000,12370065,3.80,97.78,1.95,1.95,1002005895,1.93,1.93,1002005895
한일단조,024740,17,2530,5,-40,-1.56,11768798,32909902,32897049,11768798,-1.56,35.76,35.77,35.77,30785823565,36.99,36.99,30785823565
TS인베스트먼트,246690,18,1247,2,59,4.97,11572085,1192623,41477862,11572085,4.97,970.31,27.90,27.90,15350549697,29.68,29.68,15350549697
셀리버리,268600,19,16,5,-7,-30.43,11002415,19390324,37183234,11002415,-30.43,56.74,29.59,29.59,214325818,36.03,36.03,214325818
포스코DX,022100,20,25650,2,3450,15.54,10568229,6976386,152034729,10568229,15.54,151.49,6.95,6.95,263528923675,6.76,6.76,263528923675
화성밸브,039610,21,11390,2,440,4.02,10423089,9559261,10410400,10423089,4.02,109.04,100.12,100.12,122181313740,103.04,103.04,122181313740
원익홀딩스,030530,22,4475,5,-155,-3.35,10408510,31174790,77237981,10408510,-3.35,33.39,13.48,13.48,48952488999,14.16,14.16,48952488999
KODEX 코스닥150선물인버스,251340,23,3767,2,72,1.95,10235599,15983027,78500000,10235599,1.95,64.04,13.04,13.04,38171034618,12.91,12.91,38171034618
금양,001570,24,13530,5,-4240,-23.86,9679570,0,63967196,9679570,-23.86,0.00,15.13,15.13,134877021720,15.58,15.58,134877021720
RF시스템즈,474610,25,6260,5,-90,-1.42,9116527,6716393,12924863,9116527,-1.42,135.74,70.53,70.53,61173376355,75.61,75.61,61173376355
아이에이,038880,26,263,2,22,9.13,8963593,1015289,375721175,8963593,9.13,882.86,2.39,2.39,2364624339,2.39,2.39,2364624339
하이스틸,071090,27,3890,5,-100,-2.51,8530564,17788174,20191471,8530564,-2.51,47.96,42.25,42.25,34444736870,43.85,43.85,34444736870
HJ중공업,097230,28,8980,5,-90,-0.99,8172008,28287864,83274281,8172008,-0.99,28.89,9.81,9.81,76534904315,10.23,10.23,76534904315
토니모리,214420,29,8940,2,490,5.80,7063800,2126810,24054799,7063800,5.80,332.13,29.37,29.37,63636298450,29.59,29.59,63636298450
삼성전자,005930,30,54200,2,200,0.37,6918149,16578817,5919637922,6918149,0.37,41.73,0.12,0.12,375345429850,0.12,0.12,375345429850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1046 2 149 16.61 162789797 25635052 157052160 162789797 16.61 635.03 103.65 103.65 169799476733 103.36 103.36 169799476733
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 73132528 98843176 543200000 73132528 -1.75 73.99 13.46 13.46 164764166984 13.48 13.48 164764166984
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 38180149 19175602 1497000000 38180149 2.04 199.11 2.55 2.55 3813940081 2.55 2.55 3813940081
5 대진첨단소재 393970 4 16840 2 7840 87.11 29388764 0 14796820 29388764 87.11 0.00 198.62 198.62 524771749955 210.60 210.60 524771749955
6 소니드 060230 5 558 5 -182 -24.59 20131191 657612 53860062 20131191 -24.59 3061.26 37.38 37.38 11050621018 36.77 36.77 11050621018
7 아이씨티케이 456010 6 12150 2 1620 15.38 20048756 4013740 13276856 20048756 15.38 499.50 151.01 151.01 239683906855 148.58 148.58 239683906855
8 KODEX 코스닥150레버리지 233740 7 7970 5 -325 -3.92 18701618 21814812 189600000 18701618 -3.92 85.73 9.86 9.86 151700056354 10.04 10.04 151700056354
9 퍼스텍 010820 8 4050 2 420 11.57 18661348 1544254 48771938 18661348 11.57 1208.44 38.26 38.26 77435834033 39.20 39.20 77435834033
10 KODEX 2차전지산업레버리지 462330 9 1250 2 25 2.04 16777957 19974684 158000000 16777957 2.04 84.00 10.62 10.62 21159943027 10.71 10.71 21159943027
11 휴스틸 005010 10 6680 2 190 2.93 16745529 48229440 56188075 16745529 2.93 34.72 29.80 29.80 113061021545 30.12 30.12 113061021545
12 DSC인베스트먼트 241520 11 5370 2 670 14.26 15741152 3719050 27496125 15741152 14.26 423.26 57.25 57.25 85913003730 58.19 58.19 85913003730
13 KODEX 인버스 114800 12 4500 5 -45 -0.99 15169238 25259460 128700000 15169238 -0.99 60.05 11.79 11.79 68365092148 11.80 11.80 68365092148
14 스튜디오미르 408900 13 3875 2 525 15.67 15139135 3656977 32706134 15139135 15.67 413.98 46.29 46.29 57614437961 45.46 45.46 57614437961
15 KODEX 레버리지 122630 14 15715 2 255 1.65 13390786 20950352 144950000 13390786 1.65 63.92 9.24 9.24 210274984992 9.23 9.23 210274984992
16 삼성중공업 010140 15 15065 2 65 0.43 12519853 33447308 880000000 12519853 0.43 37.43 1.42 1.42 188473568605 1.42 1.42 188473568605
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 82 2 3 3.80 12370065 12651190 633000000 12370065 3.80 97.78 1.95 1.95 1002005895 1.93 1.93 1002005895
18 한일단조 024740 17 2530 5 -40 -1.56 11768798 32909902 32897049 11768798 -1.56 35.76 35.77 35.77 30785823565 36.99 36.99 30785823565
19 TS인베스트먼트 246690 18 1247 2 59 4.97 11572085 1192623 41477862 11572085 4.97 970.31 27.90 27.90 15350549697 29.68 29.68 15350549697
20 셀리버리 268600 19 16 5 -7 -30.43 11002415 19390324 37183234 11002415 -30.43 56.74 29.59 29.59 214325818 36.03 36.03 214325818
21 포스코DX 022100 20 25650 2 3450 15.54 10568229 6976386 152034729 10568229 15.54 151.49 6.95 6.95 263528923675 6.76 6.76 263528923675
22 화성밸브 039610 21 11390 2 440 4.02 10423089 9559261 10410400 10423089 4.02 109.04 100.12 100.12 122181313740 103.04 103.04 122181313740
23 원익홀딩스 030530 22 4475 5 -155 -3.35 10408510 31174790 77237981 10408510 -3.35 33.39 13.48 13.48 48952488999 14.16 14.16 48952488999
24 KODEX 코스닥150선물인버스 251340 23 3767 2 72 1.95 10235599 15983027 78500000 10235599 1.95 64.04 13.04 13.04 38171034618 12.91 12.91 38171034618
25 금양 001570 24 13530 5 -4240 -23.86 9679570 0 63967196 9679570 -23.86 0.00 15.13 15.13 134877021720 15.58 15.58 134877021720
26 RF시스템즈 474610 25 6260 5 -90 -1.42 9116527 6716393 12924863 9116527 -1.42 135.74 70.53 70.53 61173376355 75.61 75.61 61173376355
27 아이에이 038880 26 263 2 22 9.13 8963593 1015289 375721175 8963593 9.13 882.86 2.39 2.39 2364624339 2.39 2.39 2364624339
28 하이스틸 071090 27 3890 5 -100 -2.51 8530564 17788174 20191471 8530564 -2.51 47.96 42.25 42.25 34444736870 43.85 43.85 34444736870
29 HJ중공업 097230 28 8980 5 -90 -0.99 8172008 28287864 83274281 8172008 -0.99 28.89 9.81 9.81 76534904315 10.23 10.23 76534904315
30 토니모리 214420 29 8940 2 490 5.80 7063800 2126810 24054799 7063800 5.80 332.13 29.37 29.37 63636298450 29.59 29.59 63636298450
31 삼성전자 005930 30 54200 2 200 0.37 6918149 16578817 5919637922 6918149 0.37 41.73 0.12 0.12 375345429850 0.12 0.12 375345429850

31
top30/20250306/top30-av-20250306-132001.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
동양철관,008970,1,1049,2,152,16.95,167293182,25635052,157052160,167293182,16.95,652.60,106.52,106.52,174482641710,105.91,105.91,174482641710
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,75756039,98843176,543200000,75756039,-1.75,76.64,13.95,13.95,170667091325,13.96,13.96,170667091325
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,38180335,19175602,1497000000,38180335,2.04,199.11,2.55,2.55,3813958505,2.55,2.55,3813958505
대진첨단소재,393970,4,16770,2,7770,86.33,29764310,0,14796820,29764310,86.33,0.00,201.15,201.15,531058669800,214.01,214.01,531058669800
소니드,060230,5,561,5,-179,-24.19,20279076,657612,53860062,20279076,-24.19,3083.74,37.65,37.65,11133235844,36.85,36.85,11133235844
아이씨티케이,456010,6,12200,2,1670,15.86,20239039,4013740,13276856,20239039,15.86,504.24,152.44,152.44,241994512290,149.40,149.40,241994512290
KODEX 코스닥150레버리지,233740,7,7975,5,-320,-3.86,18928038,21814812,189600000,18928038,-3.86,86.77,9.98,9.98,153504682334,10.15,10.15,153504682334
퍼스텍,010820,8,4055,2,425,11.71,18760167,1544254,48771938,18760167,11.71,1214.84,38.47,38.47,77835701648,39.36,39.36,77835701648
KODEX 2차전지산업레버리지,462330,9,1245,2,20,1.63,16970826,19974684,158000000,16970826,1.63,84.96,10.74,10.74,21400460063,10.88,10.88,21400460063
휴스틸,005010,10,6670,2,180,2.77,16923665,48229440,56188075,16923665,2.77,35.09,30.12,30.12,114246914680,30.48,30.48,114246914680
스튜디오미르,408900,11,3970,2,620,18.51,16400238,3656977,32706134,16400238,18.51,448.46,50.14,50.14,62627195883,48.23,48.23,62627195883
DSC인베스트먼트,241520,12,5390,2,690,14.68,15895408,3719050,27496125,15895408,14.68,427.41,57.81,57.81,86736270175,58.52,58.52,86736270175
KODEX 인버스,114800,13,4500,5,-45,-0.99,15207018,25259460,128700000,15207018,-0.99,60.20,11.82,11.82,68535100431,11.83,11.83,68535100431
KODEX 레버리지,122630,14,15725,2,265,1.71,13513922,20950352,144950000,13513922,1.71,64.50,9.32,9.32,212209888570,9.31,9.31,212209888570
삼성중공업,010140,15,15020,2,20,0.13,12817798,33447308,880000000,12817798,0.13,38.32,1.46,1.46,192950446715,1.46,1.46,192950446715
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,81,2,2,2.53,12375065,12651190,633000000,12375065,2.53,97.82,1.95,1.95,1002410895,1.96,1.96,1002410895
한일단조,024740,17,2540,5,-30,-1.17,11815245,32909902,32897049,11815245,-1.17,35.90,35.92,35.92,30903315600,36.98,36.98,30903315600
TS인베스트먼트,246690,18,1243,2,55,4.63,11678209,1192623,41477862,11678209,4.63,979.20,28.16,28.16,15482143328,30.03,30.03,15482143328
셀리버리,268600,19,16,5,-7,-30.43,11002415,19390324,37183234,11002415,-30.43,56.74,29.59,29.59,214325818,36.03,36.03,214325818
포스코DX,022100,20,25300,2,3100,13.96,10973700,6976386,152034729,10973700,13.96,157.30,7.22,7.22,273843754250,7.12,7.12,273843754250
화성밸브,039610,21,11420,2,470,4.29,10542074,9559261,10410400,10542074,4.29,110.28,101.26,101.26,123535318100,103.91,103.91,123535318100
원익홀딩스,030530,22,4480,5,-150,-3.24,10446000,31174790,77237981,10446000,-3.24,33.51,13.52,13.52,49120180967,14.20,14.20,49120180967
KODEX 코스닥150선물인버스,251340,23,3765,2,70,1.89,10378561,15983027,78500000,10378561,1.89,64.93,13.22,13.22,38709325502,13.10,13.10,38709325502
금양,001570,24,13440,5,-4330,-24.37,9782737,0,63967196,9782737,-24.37,0.00,15.29,15.29,136267892330,15.85,15.85,136267892330
아이에이,038880,25,259,2,18,7.47,9157237,1015289,375721175,9157237,7.47,901.93,2.44,2.44,2414876539,2.48,2.48,2414876539
RF시스템즈,474610,26,6300,5,-50,-0.79,9137118,6716393,12924863,9137118,-0.79,136.04,70.69,70.69,61302314690,75.29,75.29,61302314690
하이스틸,071090,27,3865,5,-125,-3.13,8733658,17788174,20191471,8733658,-3.13,49.10,43.25,43.25,35230833157,45.14,45.14,35230833157
HJ중공업,097230,28,8940,5,-130,-1.43,8264597,28287864,83274281,8264597,-1.43,29.22,9.92,9.92,77362236605,10.39,10.39,77362236605
삼성전자,005930,29,54100,2,100,0.19,7142121,16578817,5919637922,7142121,0.19,43.08,0.12,0.12,387481858400,0.12,0.12,387481858400
토니모리,214420,30,8990,2,540,6.39,7123334,2126810,24054799,7123334,6.39,334.93,29.61,29.61,64168303730,29.67,29.67,64168303730
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1049 2 152 16.95 167293182 25635052 157052160 167293182 16.95 652.60 106.52 106.52 174482641710 105.91 105.91 174482641710
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 75756039 98843176 543200000 75756039 -1.75 76.64 13.95 13.95 170667091325 13.96 13.96 170667091325
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 38180335 19175602 1497000000 38180335 2.04 199.11 2.55 2.55 3813958505 2.55 2.55 3813958505
5 대진첨단소재 393970 4 16770 2 7770 86.33 29764310 0 14796820 29764310 86.33 0.00 201.15 201.15 531058669800 214.01 214.01 531058669800
6 소니드 060230 5 561 5 -179 -24.19 20279076 657612 53860062 20279076 -24.19 3083.74 37.65 37.65 11133235844 36.85 36.85 11133235844
7 아이씨티케이 456010 6 12200 2 1670 15.86 20239039 4013740 13276856 20239039 15.86 504.24 152.44 152.44 241994512290 149.40 149.40 241994512290
8 KODEX 코스닥150레버리지 233740 7 7975 5 -320 -3.86 18928038 21814812 189600000 18928038 -3.86 86.77 9.98 9.98 153504682334 10.15 10.15 153504682334
9 퍼스텍 010820 8 4055 2 425 11.71 18760167 1544254 48771938 18760167 11.71 1214.84 38.47 38.47 77835701648 39.36 39.36 77835701648
10 KODEX 2차전지산업레버리지 462330 9 1245 2 20 1.63 16970826 19974684 158000000 16970826 1.63 84.96 10.74 10.74 21400460063 10.88 10.88 21400460063
11 휴스틸 005010 10 6670 2 180 2.77 16923665 48229440 56188075 16923665 2.77 35.09 30.12 30.12 114246914680 30.48 30.48 114246914680
12 스튜디오미르 408900 11 3970 2 620 18.51 16400238 3656977 32706134 16400238 18.51 448.46 50.14 50.14 62627195883 48.23 48.23 62627195883
13 DSC인베스트먼트 241520 12 5390 2 690 14.68 15895408 3719050 27496125 15895408 14.68 427.41 57.81 57.81 86736270175 58.52 58.52 86736270175
14 KODEX 인버스 114800 13 4500 5 -45 -0.99 15207018 25259460 128700000 15207018 -0.99 60.20 11.82 11.82 68535100431 11.83 11.83 68535100431
15 KODEX 레버리지 122630 14 15725 2 265 1.71 13513922 20950352 144950000 13513922 1.71 64.50 9.32 9.32 212209888570 9.31 9.31 212209888570
16 삼성중공업 010140 15 15020 2 20 0.13 12817798 33447308 880000000 12817798 0.13 38.32 1.46 1.46 192950446715 1.46 1.46 192950446715
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 81 2 2 2.53 12375065 12651190 633000000 12375065 2.53 97.82 1.95 1.95 1002410895 1.96 1.96 1002410895
18 한일단조 024740 17 2540 5 -30 -1.17 11815245 32909902 32897049 11815245 -1.17 35.90 35.92 35.92 30903315600 36.98 36.98 30903315600
19 TS인베스트먼트 246690 18 1243 2 55 4.63 11678209 1192623 41477862 11678209 4.63 979.20 28.16 28.16 15482143328 30.03 30.03 15482143328
20 셀리버리 268600 19 16 5 -7 -30.43 11002415 19390324 37183234 11002415 -30.43 56.74 29.59 29.59 214325818 36.03 36.03 214325818
21 포스코DX 022100 20 25300 2 3100 13.96 10973700 6976386 152034729 10973700 13.96 157.30 7.22 7.22 273843754250 7.12 7.12 273843754250
22 화성밸브 039610 21 11420 2 470 4.29 10542074 9559261 10410400 10542074 4.29 110.28 101.26 101.26 123535318100 103.91 103.91 123535318100
23 원익홀딩스 030530 22 4480 5 -150 -3.24 10446000 31174790 77237981 10446000 -3.24 33.51 13.52 13.52 49120180967 14.20 14.20 49120180967
24 KODEX 코스닥150선물인버스 251340 23 3765 2 70 1.89 10378561 15983027 78500000 10378561 1.89 64.93 13.22 13.22 38709325502 13.10 13.10 38709325502
25 금양 001570 24 13440 5 -4330 -24.37 9782737 0 63967196 9782737 -24.37 0.00 15.29 15.29 136267892330 15.85 15.85 136267892330
26 아이에이 038880 25 259 2 18 7.47 9157237 1015289 375721175 9157237 7.47 901.93 2.44 2.44 2414876539 2.48 2.48 2414876539
27 RF시스템즈 474610 26 6300 5 -50 -0.79 9137118 6716393 12924863 9137118 -0.79 136.04 70.69 70.69 61302314690 75.29 75.29 61302314690
28 하이스틸 071090 27 3865 5 -125 -3.13 8733658 17788174 20191471 8733658 -3.13 49.10 43.25 43.25 35230833157 45.14 45.14 35230833157
29 HJ중공업 097230 28 8940 5 -130 -1.43 8264597 28287864 83274281 8264597 -1.43 29.22 9.92 9.92 77362236605 10.39 10.39 77362236605
30 삼성전자 005930 29 54100 2 100 0.19 7142121 16578817 5919637922 7142121 0.19 43.08 0.12 0.12 387481858400 0.12 0.12 387481858400
31 토니모리 214420 30 8990 2 540 6.39 7123334 2126810 24054799 7123334 6.39 334.93 29.61 29.61 64168303730 29.67 29.67 64168303730

31
top30/20250306/top30-av-20250306-133000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1057,2,160,17.84,169378137,25635052,157052160,169378137,17.84,660.73,107.85,107.85,176674347620,106.43,106.43,176674347620
KODEX 200선물인버스2X,252670,2,2255,5,-35,-1.53,76728353,98843176,543200000,76728353,-1.53,77.63,14.13,14.13,172855256605,14.11,14.11,172855256605
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,99,2,1,1.02,38330341,19175602,1497000000,38330341,1.02,199.89,2.56,2.56,3828809099,2.58,2.58,3828809099
대진첨단소재,393970,4,16950,2,7950,88.33,30398420,0,14796820,30398420,88.33,0.00,205.44,205.44,541868258605,216.05,216.05,541868258605
소니드,060230,5,555,5,-185,-25.00,20451143,657612,53860062,20451143,-25.00,3109.91,37.97,37.97,11229108134,37.57,37.57,11229108134
아이씨티케이,456010,6,12270,2,1740,16.52,20388733,4013740,13276856,20388733,16.52,507.97,153.57,153.57,243826562035,149.67,149.67,243826562035
KODEX 코스닥150레버리지,233740,7,7935,5,-360,-4.34,19466644,21814812,189600000,19466644,-4.34,89.24,10.27,10.27,157787783186,10.49,10.49,157787783186
퍼스텍,010820,8,4035,2,405,11.16,18904685,1544254,48771938,18904685,11.16,1224.20,38.76,38.76,78418144449,39.85,39.85,78418144449
KODEX 2차전지산업레버리지,462330,9,1241,2,16,1.31,17289580,19974684,158000000,17289580,1.31,86.56,10.94,10.94,21796604268,11.12,11.12,21796604268
스튜디오미르,408900,10,3950,2,600,17.91,17223339,3656977,32706134,17223339,17.91,470.97,52.66,52.66,65858303561,50.98,50.98,65858303561
휴스틸,005010,11,6620,2,130,2.00,17138229,48229440,56188075,17138229,2.00,35.53,30.50,30.50,115671373530,31.10,31.10,115671373530
DSC인베스트먼트,241520,12,5320,2,620,13.19,15964766,3719050,27496125,15964766,13.19,429.27,58.06,58.06,87107803500,59.55,59.55,87107803500
KODEX 인버스,114800,13,4505,5,-40,-0.88,15276971,25259460,128700000,15276971,-0.88,60.48,11.87,11.87,68850018081,11.87,11.87,68850018081
KODEX 레버리지,122630,14,15685,2,225,1.46,13771726,20950352,144950000,13771726,1.46,65.74,9.50,9.50,216257755919,9.51,9.51,216257755919
삼성중공업,010140,15,15030,2,30,0.20,13111872,33447308,880000000,13111872,0.20,39.20,1.49,1.49,197363209115,1.49,1.49,197363209115
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,81,2,2,2.53,12375065,12651190,633000000,12375065,2.53,97.82,1.95,1.95,1002410895,1.96,1.96,1002410895
한일단조,024740,17,2535,5,-35,-1.36,11864483,32909902,32897049,11864483,-1.36,36.05,36.07,36.07,31028307970,37.21,37.21,31028307970
TS인베스트먼트,246690,18,1240,2,52,4.38,11723996,1192623,41477862,11723996,4.38,983.04,28.27,28.27,15539045974,30.21,30.21,15539045974
포스코DX,022100,19,25350,2,3150,14.19,11108441,6976386,152034729,11108441,14.19,159.23,7.31,7.31,277264784650,7.19,7.19,277264784650
셀리버리,268600,20,16,5,-7,-30.43,11002415,19390324,37183234,11002415,-30.43,56.74,29.59,29.59,214325818,36.03,36.03,214325818
화성밸브,039610,21,11450,2,500,4.57,10586676,9559261,10410400,10586676,4.57,110.75,101.69,101.69,124045850870,104.07,104.07,124045850870
원익홀딩스,030530,22,4450,5,-180,-3.89,10490405,31174790,77237981,10490405,-3.89,33.65,13.58,13.58,49318386202,14.35,14.35,49318386202
KODEX 코스닥150선물인버스,251340,23,3775,2,80,2.17,10473708,15983027,78500000,10473708,2.17,65.53,13.34,13.34,39068160152,13.18,13.18,39068160152
금양,001570,24,13530,5,-4240,-23.86,9889782,0,63967196,9889782,-23.86,0.00,15.46,15.46,137705683980,15.91,15.91,137705683980
아이에이,038880,25,257,2,16,6.64,9296820,1015289,375721175,9296820,6.64,915.68,2.47,2.47,2450839229,2.54,2.54,2450839229
RF시스템즈,474610,26,6280,5,-70,-1.10,9155982,6716393,12924863,9155982,-1.10,136.32,70.84,70.84,61420850845,75.67,75.67,61420850845
하이스틸,071090,27,3870,5,-120,-3.01,8794186,17788174,20191471,8794186,-3.01,49.44,43.55,43.55,35465066789,45.39,45.39,35465066789
HJ중공업,097230,28,8930,5,-140,-1.54,8294048,28287864,83274281,8294048,-1.54,29.32,9.96,9.96,77625420925,10.44,10.44,77625420925
삼성전자,005930,29,54050,2,50,0.09,7526888,16578817,5919637922,7526888,0.09,45.40,0.13,0.13,408297593400,0.13,0.13,408297593400
토니모리,214420,30,8970,2,520,6.15,7170900,2126810,24054799,7170900,6.15,337.17,29.81,29.81,64596438405,29.94,29.94,64596438405
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1057 2 160 17.84 169378137 25635052 157052160 169378137 17.84 660.73 107.85 107.85 176674347620 106.43 106.43 176674347620
3 KODEX 200선물인버스2X 252670 2 2255 5 -35 -1.53 76728353 98843176 543200000 76728353 -1.53 77.63 14.13 14.13 172855256605 14.11 14.11 172855256605
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 99 2 1 1.02 38330341 19175602 1497000000 38330341 1.02 199.89 2.56 2.56 3828809099 2.58 2.58 3828809099
5 대진첨단소재 393970 4 16950 2 7950 88.33 30398420 0 14796820 30398420 88.33 0.00 205.44 205.44 541868258605 216.05 216.05 541868258605
6 소니드 060230 5 555 5 -185 -25.00 20451143 657612 53860062 20451143 -25.00 3109.91 37.97 37.97 11229108134 37.57 37.57 11229108134
7 아이씨티케이 456010 6 12270 2 1740 16.52 20388733 4013740 13276856 20388733 16.52 507.97 153.57 153.57 243826562035 149.67 149.67 243826562035
8 KODEX 코스닥150레버리지 233740 7 7935 5 -360 -4.34 19466644 21814812 189600000 19466644 -4.34 89.24 10.27 10.27 157787783186 10.49 10.49 157787783186
9 퍼스텍 010820 8 4035 2 405 11.16 18904685 1544254 48771938 18904685 11.16 1224.20 38.76 38.76 78418144449 39.85 39.85 78418144449
10 KODEX 2차전지산업레버리지 462330 9 1241 2 16 1.31 17289580 19974684 158000000 17289580 1.31 86.56 10.94 10.94 21796604268 11.12 11.12 21796604268
11 스튜디오미르 408900 10 3950 2 600 17.91 17223339 3656977 32706134 17223339 17.91 470.97 52.66 52.66 65858303561 50.98 50.98 65858303561
12 휴스틸 005010 11 6620 2 130 2.00 17138229 48229440 56188075 17138229 2.00 35.53 30.50 30.50 115671373530 31.10 31.10 115671373530
13 DSC인베스트먼트 241520 12 5320 2 620 13.19 15964766 3719050 27496125 15964766 13.19 429.27 58.06 58.06 87107803500 59.55 59.55 87107803500
14 KODEX 인버스 114800 13 4505 5 -40 -0.88 15276971 25259460 128700000 15276971 -0.88 60.48 11.87 11.87 68850018081 11.87 11.87 68850018081
15 KODEX 레버리지 122630 14 15685 2 225 1.46 13771726 20950352 144950000 13771726 1.46 65.74 9.50 9.50 216257755919 9.51 9.51 216257755919
16 삼성중공업 010140 15 15030 2 30 0.20 13111872 33447308 880000000 13111872 0.20 39.20 1.49 1.49 197363209115 1.49 1.49 197363209115
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 81 2 2 2.53 12375065 12651190 633000000 12375065 2.53 97.82 1.95 1.95 1002410895 1.96 1.96 1002410895
18 한일단조 024740 17 2535 5 -35 -1.36 11864483 32909902 32897049 11864483 -1.36 36.05 36.07 36.07 31028307970 37.21 37.21 31028307970
19 TS인베스트먼트 246690 18 1240 2 52 4.38 11723996 1192623 41477862 11723996 4.38 983.04 28.27 28.27 15539045974 30.21 30.21 15539045974
20 포스코DX 022100 19 25350 2 3150 14.19 11108441 6976386 152034729 11108441 14.19 159.23 7.31 7.31 277264784650 7.19 7.19 277264784650
21 셀리버리 268600 20 16 5 -7 -30.43 11002415 19390324 37183234 11002415 -30.43 56.74 29.59 29.59 214325818 36.03 36.03 214325818
22 화성밸브 039610 21 11450 2 500 4.57 10586676 9559261 10410400 10586676 4.57 110.75 101.69 101.69 124045850870 104.07 104.07 124045850870
23 원익홀딩스 030530 22 4450 5 -180 -3.89 10490405 31174790 77237981 10490405 -3.89 33.65 13.58 13.58 49318386202 14.35 14.35 49318386202
24 KODEX 코스닥150선물인버스 251340 23 3775 2 80 2.17 10473708 15983027 78500000 10473708 2.17 65.53 13.34 13.34 39068160152 13.18 13.18 39068160152
25 금양 001570 24 13530 5 -4240 -23.86 9889782 0 63967196 9889782 -23.86 0.00 15.46 15.46 137705683980 15.91 15.91 137705683980
26 아이에이 038880 25 257 2 16 6.64 9296820 1015289 375721175 9296820 6.64 915.68 2.47 2.47 2450839229 2.54 2.54 2450839229
27 RF시스템즈 474610 26 6280 5 -70 -1.10 9155982 6716393 12924863 9155982 -1.10 136.32 70.84 70.84 61420850845 75.67 75.67 61420850845
28 하이스틸 071090 27 3870 5 -120 -3.01 8794186 17788174 20191471 8794186 -3.01 49.44 43.55 43.55 35465066789 45.39 45.39 35465066789
29 HJ중공업 097230 28 8930 5 -140 -1.54 8294048 28287864 83274281 8294048 -1.54 29.32 9.96 9.96 77625420925 10.44 10.44 77625420925
30 삼성전자 005930 29 54050 2 50 0.09 7526888 16578817 5919637922 7526888 0.09 45.40 0.13 0.13 408297593400 0.13 0.13 408297593400
31 토니모리 214420 30 8970 2 520 6.15 7170900 2126810 24054799 7170900 6.15 337.17 29.81 29.81 64596438405 29.94 29.94 64596438405

31
top30/20250306/top30-av-20250306-134001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1046,2,149,16.61,171575024,25635052,157052160,171575024,16.61,669.30,109.25,109.25,178988054451,108.96,108.96,178988054451
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,78280111,98843176,543200000,78280111,-1.75,79.20,14.41,14.41,176346591633,14.43,14.43,176346591633
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,38330348,19175602,1497000000,38330348,2.04,199.89,2.56,2.56,3828809793,2.56,2.56,3828809793
대진첨단소재,393970,4,16770,2,7770,86.33,30713177,0,14796820,30713177,86.33,0.00,207.57,207.57,547184245950,220.51,220.51,547184245950
소니드,060230,5,549,5,-191,-25.81,20642979,657612,53860062,20642979,-25.81,3139.08,38.33,38.33,11334841379,38.33,38.33,11334841379
아이씨티케이,456010,6,12120,2,1590,15.10,20492134,4013740,13276856,20492134,15.10,510.55,154.34,154.34,245088779600,152.31,152.31,245088779600
스튜디오미르,408900,7,4220,2,870,25.97,20287717,3656977,32706134,20287717,25.97,554.77,62.03,62.03,78439622153,56.83,56.83,78439622153
KODEX 코스닥150레버리지,233740,8,7937,5,-358,-4.32,19777137,21814812,189600000,19777137,-4.32,90.66,10.43,10.43,160252222963,10.65,10.65,160252222963
퍼스텍,010820,9,4045,2,415,11.43,19022650,1544254,48771938,19022650,11.43,1231.83,39.00,39.00,78895755524,39.99,39.99,78895755524
KODEX 2차전지산업레버리지,462330,10,1242,2,17,1.39,17525724,19974684,158000000,17525724,1.39,87.74,11.09,11.09,22089567394,11.26,11.26,22089567394
휴스틸,005010,11,6625,2,135,2.08,17261399,48229440,56188075,17261399,2.08,35.79,30.72,30.72,116487124290,31.29,31.29,116487124290
DSC인베스트먼트,241520,12,5370,2,670,14.26,16084535,3719050,27496125,16084535,14.26,432.49,58.50,58.50,87753749335,59.43,59.43,87753749335
KODEX 인버스,114800,13,4500,5,-45,-0.99,15365988,25259460,128700000,15365988,-0.99,60.83,11.94,11.94,69250598578,11.96,11.96,69250598578
KODEX 레버리지,122630,14,15730,2,270,1.75,13974557,20950352,144950000,13974557,1.75,66.70,9.64,9.64,219445365739,9.62,9.62,219445365739
삼성중공업,010140,15,15070,2,70,0.47,13259773,33447308,880000000,13259773,0.47,39.64,1.51,1.51,199586654345,1.50,1.50,199586654345
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,82,2,3,3.80,12415396,12651190,633000000,12415396,3.80,98.14,1.96,1.96,1005677707,1.94,1.94,1005677707
한일단조,024740,17,2545,5,-25,-0.97,11902139,32909902,32897049,11902139,-0.97,36.17,36.18,36.18,31124042462,37.18,37.18,31124042462
TS인베스트먼트,246690,18,1243,2,55,4.63,11777911,1192623,41477862,11777911,4.63,987.56,28.40,28.40,15606017014,30.27,30.27,15606017014
셀리버리,268600,19,17,5,-6,-26.09,11664776,19390324,37183234,11664776,-26.09,60.16,31.37,31.37,225585955,35.69,35.69,225585955
포스코DX,022100,20,25300,2,3100,13.96,11212902,6976386,152034729,11212902,13.96,160.73,7.38,7.38,279909229875,7.28,7.28,279909229875
화성밸브,039610,21,11460,2,510,4.66,10635879,9559261,10410400,10635879,4.66,111.26,102.17,102.17,124609360790,104.45,104.45,124609360790
KODEX 코스닥150선물인버스,251340,22,3770,2,75,2.03,10608709,15983027,78500000,10608709,2.03,66.37,13.51,13.51,39577761042,13.37,13.37,39577761042
원익홀딩스,030530,23,4450,5,-180,-3.89,10543354,31174790,77237981,10543354,-3.89,33.82,13.65,13.65,49554640907,14.42,14.42,49554640907
금양,001570,24,13470,5,-4300,-24.20,9942584,0,63967196,9942584,-24.20,0.00,15.54,15.54,138417962220,16.06,16.06,138417962220
아이에이,038880,25,257,2,16,6.64,9476648,1015289,375721175,9476648,6.64,933.39,2.52,2.52,2496767276,2.59,2.59,2496767276
RF시스템즈,474610,26,6290,5,-60,-0.94,9166189,6716393,12924863,9166189,-0.94,136.47,70.92,70.92,61484971635,75.63,75.63,61484971635
하이스틸,071090,27,3875,5,-115,-2.88,8839296,17788174,20191471,8839296,-2.88,49.69,43.78,43.78,35639824024,45.55,45.55,35639824024
HJ중공업,097230,28,8980,5,-90,-0.99,8332580,28287864,83274281,8332580,-0.99,29.46,10.01,10.01,77970410610,10.43,10.43,77970410610
삼성전자,005930,29,54150,2,150,0.28,7653707,16578817,5919637922,7653707,0.28,46.17,0.13,0.13,415161202000,0.13,0.13,415161202000
토니모리,214420,30,9050,2,600,7.10,7231347,2126810,24054799,7231347,7.10,340.01,30.06,30.06,65142010960,29.92,29.92,65142010960
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1046 2 149 16.61 171575024 25635052 157052160 171575024 16.61 669.30 109.25 109.25 178988054451 108.96 108.96 178988054451
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 78280111 98843176 543200000 78280111 -1.75 79.20 14.41 14.41 176346591633 14.43 14.43 176346591633
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 38330348 19175602 1497000000 38330348 2.04 199.89 2.56 2.56 3828809793 2.56 2.56 3828809793
5 대진첨단소재 393970 4 16770 2 7770 86.33 30713177 0 14796820 30713177 86.33 0.00 207.57 207.57 547184245950 220.51 220.51 547184245950
6 소니드 060230 5 549 5 -191 -25.81 20642979 657612 53860062 20642979 -25.81 3139.08 38.33 38.33 11334841379 38.33 38.33 11334841379
7 아이씨티케이 456010 6 12120 2 1590 15.10 20492134 4013740 13276856 20492134 15.10 510.55 154.34 154.34 245088779600 152.31 152.31 245088779600
8 스튜디오미르 408900 7 4220 2 870 25.97 20287717 3656977 32706134 20287717 25.97 554.77 62.03 62.03 78439622153 56.83 56.83 78439622153
9 KODEX 코스닥150레버리지 233740 8 7937 5 -358 -4.32 19777137 21814812 189600000 19777137 -4.32 90.66 10.43 10.43 160252222963 10.65 10.65 160252222963
10 퍼스텍 010820 9 4045 2 415 11.43 19022650 1544254 48771938 19022650 11.43 1231.83 39.00 39.00 78895755524 39.99 39.99 78895755524
11 KODEX 2차전지산업레버리지 462330 10 1242 2 17 1.39 17525724 19974684 158000000 17525724 1.39 87.74 11.09 11.09 22089567394 11.26 11.26 22089567394
12 휴스틸 005010 11 6625 2 135 2.08 17261399 48229440 56188075 17261399 2.08 35.79 30.72 30.72 116487124290 31.29 31.29 116487124290
13 DSC인베스트먼트 241520 12 5370 2 670 14.26 16084535 3719050 27496125 16084535 14.26 432.49 58.50 58.50 87753749335 59.43 59.43 87753749335
14 KODEX 인버스 114800 13 4500 5 -45 -0.99 15365988 25259460 128700000 15365988 -0.99 60.83 11.94 11.94 69250598578 11.96 11.96 69250598578
15 KODEX 레버리지 122630 14 15730 2 270 1.75 13974557 20950352 144950000 13974557 1.75 66.70 9.64 9.64 219445365739 9.62 9.62 219445365739
16 삼성중공업 010140 15 15070 2 70 0.47 13259773 33447308 880000000 13259773 0.47 39.64 1.51 1.51 199586654345 1.50 1.50 199586654345
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 82 2 3 3.80 12415396 12651190 633000000 12415396 3.80 98.14 1.96 1.96 1005677707 1.94 1.94 1005677707
18 한일단조 024740 17 2545 5 -25 -0.97 11902139 32909902 32897049 11902139 -0.97 36.17 36.18 36.18 31124042462 37.18 37.18 31124042462
19 TS인베스트먼트 246690 18 1243 2 55 4.63 11777911 1192623 41477862 11777911 4.63 987.56 28.40 28.40 15606017014 30.27 30.27 15606017014
20 셀리버리 268600 19 17 5 -6 -26.09 11664776 19390324 37183234 11664776 -26.09 60.16 31.37 31.37 225585955 35.69 35.69 225585955
21 포스코DX 022100 20 25300 2 3100 13.96 11212902 6976386 152034729 11212902 13.96 160.73 7.38 7.38 279909229875 7.28 7.28 279909229875
22 화성밸브 039610 21 11460 2 510 4.66 10635879 9559261 10410400 10635879 4.66 111.26 102.17 102.17 124609360790 104.45 104.45 124609360790
23 KODEX 코스닥150선물인버스 251340 22 3770 2 75 2.03 10608709 15983027 78500000 10608709 2.03 66.37 13.51 13.51 39577761042 13.37 13.37 39577761042
24 원익홀딩스 030530 23 4450 5 -180 -3.89 10543354 31174790 77237981 10543354 -3.89 33.82 13.65 13.65 49554640907 14.42 14.42 49554640907
25 금양 001570 24 13470 5 -4300 -24.20 9942584 0 63967196 9942584 -24.20 0.00 15.54 15.54 138417962220 16.06 16.06 138417962220
26 아이에이 038880 25 257 2 16 6.64 9476648 1015289 375721175 9476648 6.64 933.39 2.52 2.52 2496767276 2.59 2.59 2496767276
27 RF시스템즈 474610 26 6290 5 -60 -0.94 9166189 6716393 12924863 9166189 -0.94 136.47 70.92 70.92 61484971635 75.63 75.63 61484971635
28 하이스틸 071090 27 3875 5 -115 -2.88 8839296 17788174 20191471 8839296 -2.88 49.69 43.78 43.78 35639824024 45.55 45.55 35639824024
29 HJ중공업 097230 28 8980 5 -90 -0.99 8332580 28287864 83274281 8332580 -0.99 29.46 10.01 10.01 77970410610 10.43 10.43 77970410610
30 삼성전자 005930 29 54150 2 150 0.28 7653707 16578817 5919637922 7653707 0.28 46.17 0.13 0.13 415161202000 0.13 0.13 415161202000
31 토니모리 214420 30 9050 2 600 7.10 7231347 2126810 24054799 7231347 7.10 340.01 30.06 30.06 65142010960 29.92 29.92 65142010960

31
top30/20250306/top30-av-20250306-135000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1060,2,163,18.17,174384699,25635052,157052160,174384699,18.17,680.26,111.04,111.04,181960892945,109.30,109.30,181960892945
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,78405127,98843176,543200000,78405127,-1.75,79.32,14.43,14.43,176627613832,14.45,14.45,176627613832
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,38330553,19175602,1497000000,38330553,2.04,199.89,2.56,2.56,3828830188,2.56,2.56,3828830188
대진첨단소재,393970,4,16730,2,7730,85.89,31013015,0,14796820,31013015,85.89,0.00,209.59,209.59,552219381315,223.07,223.07,552219381315
스튜디오미르,408900,5,4145,2,795,23.73,21836966,3656977,32706134,21836966,23.73,597.13,66.77,66.77,84904298746,62.63,62.63,84904298746
소니드,060230,6,555,5,-185,-25.00,20816583,657612,53860062,20816583,-25.00,3165.48,38.65,38.65,11430514831,38.24,38.24,11430514831
아이씨티케이,456010,7,12000,2,1470,13.96,20638631,4013740,13276856,20638631,13.96,514.20,155.45,155.45,246853756080,154.94,154.94,246853756080
KODEX 코스닥150레버리지,233740,8,7950,5,-345,-4.16,20015932,21814812,189600000,20015932,-4.16,91.75,10.56,10.56,162149561229,10.76,10.76,162149561229
퍼스텍,010820,9,4070,2,440,12.12,19116462,1544254,48771938,19116462,12.12,1237.91,39.20,39.20,79276886271,39.94,39.94,79276886271
KODEX 2차전지산업레버리지,462330,10,1248,2,23,1.88,17754927,19974684,158000000,17754927,1.88,88.89,11.24,11.24,22375643452,11.35,11.35,22375643452
휴스틸,005010,11,6600,2,110,1.69,17434959,48229440,56188075,17434959,1.69,36.15,31.03,31.03,117633748610,31.72,31.72,117633748610
DSC인베스트먼트,241520,12,5370,2,670,14.26,16119808,3719050,27496125,16119808,14.26,433.44,58.63,58.63,87943353915,59.56,59.56,87943353915
KODEX 인버스,114800,13,4500,5,-45,-0.99,15483519,25259460,128700000,15483519,-0.99,61.30,12.03,12.03,69778910058,12.05,12.05,69778910058
KODEX 레버리지,122630,14,15735,2,275,1.78,14147147,20950352,144950000,14147147,1.78,67.53,9.76,9.76,222161024084,9.74,9.74,222161024084
삼성중공업,010140,15,15030,2,30,0.20,13424478,33447308,880000000,13424478,0.20,40.14,1.53,1.53,202062790575,1.53,1.53,202062790575
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,81,2,2,2.53,12415566,12651190,633000000,12415566,2.53,98.14,1.96,1.96,1005691477,1.96,1.96,1005691477
한일단조,024740,17,2575,2,5,0.19,12062846,32909902,32897049,12062846,0.19,36.65,36.67,36.67,31535443984,37.23,37.23,31535443984
TS인베스트먼트,246690,18,1245,2,57,4.80,11805560,1192623,41477862,11805560,4.80,989.88,28.46,28.46,15640454483,30.29,30.29,15640454483
셀리버리,268600,19,17,5,-6,-26.09,11664776,19390324,37183234,11664776,-26.09,60.16,31.37,31.37,225585955,35.69,35.69,225585955
포스코DX,022100,20,25200,2,3000,13.51,11341962,6976386,152034729,11341962,13.51,162.58,7.46,7.46,283181342600,7.39,7.39,283181342600
화성밸브,039610,21,11430,2,480,4.38,10679024,9559261,10410400,10679024,4.38,111.71,102.58,102.58,125103712870,105.14,105.14,125103712870
KODEX 코스닥150선물인버스,251340,22,3770,2,75,2.03,10630860,15983027,78500000,10630860,2.03,66.51,13.54,13.54,39661310157,13.40,13.40,39661310157
원익홀딩스,030530,23,4440,5,-190,-4.10,10612242,31174790,77237981,10612242,-4.10,34.04,13.74,13.74,49861650875,14.54,14.54,49861650875
금양,001570,24,13450,5,-4320,-24.31,10017406,0,63967196,10017406,-24.31,0.00,15.66,15.66,139423293515,16.21,16.21,139423293515
아이에이,038880,25,258,2,17,7.05,9578920,1015289,375721175,9578920,7.05,943.47,2.55,2.55,2523143637,2.60,2.60,2523143637
RF시스템즈,474610,26,6280,5,-70,-1.10,9191487,6716393,12924863,9191487,-1.10,136.85,71.11,71.11,61643696125,75.95,75.95,61643696125
하이스틸,071090,27,3905,5,-85,-2.13,8897464,17788174,20191471,8897464,-2.13,50.02,44.07,44.07,35865940084,45.49,45.49,35865940084
HJ중공업,097230,28,8980,5,-90,-0.99,8375194,28287864,83274281,8375194,-0.99,29.61,10.06,10.06,78353486335,10.48,10.48,78353486335
삼성전자,005930,29,54200,2,200,0.37,7784109,16578817,5919637922,7784109,0.37,46.95,0.13,0.13,422221052950,0.13,0.13,422221052950
M83,476080,30,19300,1,4450,29.97,7579412,161007,7785000,7579412,29.97,4707.50,97.36,97.36,136565677730,90.89,90.89,136565677730
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1060 2 163 18.17 174384699 25635052 157052160 174384699 18.17 680.26 111.04 111.04 181960892945 109.30 109.30 181960892945
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 78405127 98843176 543200000 78405127 -1.75 79.32 14.43 14.43 176627613832 14.45 14.45 176627613832
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 38330553 19175602 1497000000 38330553 2.04 199.89 2.56 2.56 3828830188 2.56 2.56 3828830188
5 대진첨단소재 393970 4 16730 2 7730 85.89 31013015 0 14796820 31013015 85.89 0.00 209.59 209.59 552219381315 223.07 223.07 552219381315
6 스튜디오미르 408900 5 4145 2 795 23.73 21836966 3656977 32706134 21836966 23.73 597.13 66.77 66.77 84904298746 62.63 62.63 84904298746
7 소니드 060230 6 555 5 -185 -25.00 20816583 657612 53860062 20816583 -25.00 3165.48 38.65 38.65 11430514831 38.24 38.24 11430514831
8 아이씨티케이 456010 7 12000 2 1470 13.96 20638631 4013740 13276856 20638631 13.96 514.20 155.45 155.45 246853756080 154.94 154.94 246853756080
9 KODEX 코스닥150레버리지 233740 8 7950 5 -345 -4.16 20015932 21814812 189600000 20015932 -4.16 91.75 10.56 10.56 162149561229 10.76 10.76 162149561229
10 퍼스텍 010820 9 4070 2 440 12.12 19116462 1544254 48771938 19116462 12.12 1237.91 39.20 39.20 79276886271 39.94 39.94 79276886271
11 KODEX 2차전지산업레버리지 462330 10 1248 2 23 1.88 17754927 19974684 158000000 17754927 1.88 88.89 11.24 11.24 22375643452 11.35 11.35 22375643452
12 휴스틸 005010 11 6600 2 110 1.69 17434959 48229440 56188075 17434959 1.69 36.15 31.03 31.03 117633748610 31.72 31.72 117633748610
13 DSC인베스트먼트 241520 12 5370 2 670 14.26 16119808 3719050 27496125 16119808 14.26 433.44 58.63 58.63 87943353915 59.56 59.56 87943353915
14 KODEX 인버스 114800 13 4500 5 -45 -0.99 15483519 25259460 128700000 15483519 -0.99 61.30 12.03 12.03 69778910058 12.05 12.05 69778910058
15 KODEX 레버리지 122630 14 15735 2 275 1.78 14147147 20950352 144950000 14147147 1.78 67.53 9.76 9.76 222161024084 9.74 9.74 222161024084
16 삼성중공업 010140 15 15030 2 30 0.20 13424478 33447308 880000000 13424478 0.20 40.14 1.53 1.53 202062790575 1.53 1.53 202062790575
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 81 2 2 2.53 12415566 12651190 633000000 12415566 2.53 98.14 1.96 1.96 1005691477 1.96 1.96 1005691477
18 한일단조 024740 17 2575 2 5 0.19 12062846 32909902 32897049 12062846 0.19 36.65 36.67 36.67 31535443984 37.23 37.23 31535443984
19 TS인베스트먼트 246690 18 1245 2 57 4.80 11805560 1192623 41477862 11805560 4.80 989.88 28.46 28.46 15640454483 30.29 30.29 15640454483
20 셀리버리 268600 19 17 5 -6 -26.09 11664776 19390324 37183234 11664776 -26.09 60.16 31.37 31.37 225585955 35.69 35.69 225585955
21 포스코DX 022100 20 25200 2 3000 13.51 11341962 6976386 152034729 11341962 13.51 162.58 7.46 7.46 283181342600 7.39 7.39 283181342600
22 화성밸브 039610 21 11430 2 480 4.38 10679024 9559261 10410400 10679024 4.38 111.71 102.58 102.58 125103712870 105.14 105.14 125103712870
23 KODEX 코스닥150선물인버스 251340 22 3770 2 75 2.03 10630860 15983027 78500000 10630860 2.03 66.51 13.54 13.54 39661310157 13.40 13.40 39661310157
24 원익홀딩스 030530 23 4440 5 -190 -4.10 10612242 31174790 77237981 10612242 -4.10 34.04 13.74 13.74 49861650875 14.54 14.54 49861650875
25 금양 001570 24 13450 5 -4320 -24.31 10017406 0 63967196 10017406 -24.31 0.00 15.66 15.66 139423293515 16.21 16.21 139423293515
26 아이에이 038880 25 258 2 17 7.05 9578920 1015289 375721175 9578920 7.05 943.47 2.55 2.55 2523143637 2.60 2.60 2523143637
27 RF시스템즈 474610 26 6280 5 -70 -1.10 9191487 6716393 12924863 9191487 -1.10 136.85 71.11 71.11 61643696125 75.95 75.95 61643696125
28 하이스틸 071090 27 3905 5 -85 -2.13 8897464 17788174 20191471 8897464 -2.13 50.02 44.07 44.07 35865940084 45.49 45.49 35865940084
29 HJ중공업 097230 28 8980 5 -90 -0.99 8375194 28287864 83274281 8375194 -0.99 29.61 10.06 10.06 78353486335 10.48 10.48 78353486335
30 삼성전자 005930 29 54200 2 200 0.37 7784109 16578817 5919637922 7784109 0.37 46.95 0.13 0.13 422221052950 0.13 0.13 422221052950
31 M83 476080 30 19300 1 4450 29.97 7579412 161007 7785000 7579412 29.97 4707.50 97.36 97.36 136565677730 90.89 90.89 136565677730

31
top30/20250306/top30-av-20250306-140000.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
동양철관,008970,1,1031,2,134,14.94,177622277,25635052,157052160,177622277,14.94,692.89,113.10,113.10,185357822309,114.47,114.47,185357822309
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,80570493,98843176,543200000,80570493,-1.75,81.51,14.83,14.83,181488940774,14.85,14.85,181488940774
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,38370877,19175602,1497000000,38370877,2.04,200.10,2.56,2.56,3832822563,2.56,2.56,3832822563
대진첨단소재,393970,4,16160,2,7160,79.56,31654764,0,14796820,31654764,79.56,0.00,213.93,213.93,562762990620,235.35,235.35,562762990620
스튜디오미르,408900,5,4090,2,740,22.09,22674376,3656977,32706134,22674376,22.09,620.03,69.33,69.33,88343341147,66.04,66.04,88343341147
소니드,060230,6,559,5,-181,-24.46,20944922,657612,53860062,20944922,-24.46,3185.00,38.89,38.89,11501836540,38.20,38.20,11501836540
아이씨티케이,456010,7,12020,2,1490,14.15,20869442,4013740,13276856,20869442,14.15,519.95,157.19,157.19,249645811530,156.43,156.43,249645811530
KODEX 코스닥150레버리지,233740,8,7950,5,-345,-4.16,20381521,21814812,189600000,20381521,-4.16,93.43,10.75,10.75,165056965187,10.95,10.95,165056965187
퍼스텍,010820,9,4050,2,420,11.57,19275415,1544254,48771938,19275415,11.57,1248.20,39.52,39.52,79924473773,40.46,40.46,79924473773
KODEX 2차전지산업레버리지,462330,10,1246,2,21,1.71,18012184,19974684,158000000,18012184,1.71,90.18,11.40,11.40,22696008628,11.53,11.53,22696008628
휴스틸,005010,11,6610,2,120,1.85,17567714,48229440,56188075,17567714,1.85,36.43,31.27,31.27,118512730625,31.91,31.91,118512730625
DSC인베스트먼트,241520,12,5360,2,660,14.04,16158152,3719050,27496125,16158152,14.04,434.47,58.77,58.77,88148744825,59.81,59.81,88148744825
KODEX 인버스,114800,13,4497,5,-48,-1.06,15556847,25259460,128700000,15556847,-1.06,61.59,12.09,12.09,70108520895,12.11,12.11,70108520895
KODEX 레버리지,122630,14,15730,2,270,1.75,14242036,20950352,144950000,14242036,1.75,67.98,9.83,9.83,223654442764,9.81,9.81,223654442764
삼성중공업,010140,15,15030,2,30,0.20,13557457,33447308,880000000,13557457,0.20,40.53,1.54,1.54,204060912475,1.54,1.54,204060912475
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,81,2,2,2.53,13036823,12651190,633000000,13036823,2.53,103.05,2.06,2.06,1056012994,2.06,2.06,1056012994
한일단조,024740,17,2570,3,0,0.00,12201879,32909902,32897049,12201879,0.00,37.08,37.09,37.09,31893662952,37.72,37.72,31893662952
TS인베스트먼트,246690,18,1243,2,55,4.63,11835033,1192623,41477862,11835033,4.63,992.35,28.53,28.53,15677002512,30.41,30.41,15677002512
셀리버리,268600,19,17,5,-6,-26.09,11664776,19390324,37183234,11664776,-26.09,60.16,31.37,31.37,225585955,35.69,35.69,225585955
포스코DX,022100,20,25400,2,3200,14.41,11432651,6976386,152034729,11432651,14.41,163.88,7.52,7.52,285479658275,7.39,7.39,285479658275
KODEX 코스닥150선물인버스,251340,21,3770,2,75,2.03,10974167,15983027,78500000,10974167,2.03,68.66,13.98,13.98,40955553538,13.84,13.84,40955553538
화성밸브,039610,22,11370,2,420,3.84,10749171,9559261,10410400,10749171,3.84,112.45,103.25,103.25,125904166660,106.37,106.37,125904166660
원익홀딩스,030530,23,4465,5,-165,-3.56,10658132,31174790,77237981,10658132,-3.56,34.19,13.80,13.80,50065922746,14.52,14.52,50065922746
금양,001570,24,13340,5,-4430,-24.93,10140344,0,63967196,10140344,-24.93,0.00,15.85,15.85,141066461880,16.53,16.53,141066461880
아이에이,038880,25,254,2,13,5.39,9725836,1015289,375721175,9725836,5.39,957.94,2.59,2.59,2560490481,2.68,2.68,2560490481
캡스톤파트너스,452300,26,3180,2,455,16.70,9516820,138721,14096380,9516820,16.70,6860.40,67.51,67.51,29673649455,66.20,66.20,29673649455
RF시스템즈,474610,27,6260,5,-90,-1.42,9224627,6716393,12924863,9224627,-1.42,137.34,71.37,71.37,61850802685,76.44,76.44,61850802685
하이스틸,071090,28,3895,5,-95,-2.38,8937908,17788174,20191471,8937908,-2.38,50.25,44.27,44.27,36024004252,45.81,45.81,36024004252
HJ중공업,097230,29,8980,5,-90,-0.99,8438970,28287864,83274281,8438970,-0.99,29.83,10.13,10.13,78927804920,10.55,10.55,78927804920
M83,476080,30,19260,2,4410,29.70,8307815,161007,7785000,8307815,29.70,5159.91,106.72,106.72,150549163790,100.41,100.41,150549163790
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1031 2 134 14.94 177622277 25635052 157052160 177622277 14.94 692.89 113.10 113.10 185357822309 114.47 114.47 185357822309
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 80570493 98843176 543200000 80570493 -1.75 81.51 14.83 14.83 181488940774 14.85 14.85 181488940774
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 38370877 19175602 1497000000 38370877 2.04 200.10 2.56 2.56 3832822563 2.56 2.56 3832822563
5 대진첨단소재 393970 4 16160 2 7160 79.56 31654764 0 14796820 31654764 79.56 0.00 213.93 213.93 562762990620 235.35 235.35 562762990620
6 스튜디오미르 408900 5 4090 2 740 22.09 22674376 3656977 32706134 22674376 22.09 620.03 69.33 69.33 88343341147 66.04 66.04 88343341147
7 소니드 060230 6 559 5 -181 -24.46 20944922 657612 53860062 20944922 -24.46 3185.00 38.89 38.89 11501836540 38.20 38.20 11501836540
8 아이씨티케이 456010 7 12020 2 1490 14.15 20869442 4013740 13276856 20869442 14.15 519.95 157.19 157.19 249645811530 156.43 156.43 249645811530
9 KODEX 코스닥150레버리지 233740 8 7950 5 -345 -4.16 20381521 21814812 189600000 20381521 -4.16 93.43 10.75 10.75 165056965187 10.95 10.95 165056965187
10 퍼스텍 010820 9 4050 2 420 11.57 19275415 1544254 48771938 19275415 11.57 1248.20 39.52 39.52 79924473773 40.46 40.46 79924473773
11 KODEX 2차전지산업레버리지 462330 10 1246 2 21 1.71 18012184 19974684 158000000 18012184 1.71 90.18 11.40 11.40 22696008628 11.53 11.53 22696008628
12 휴스틸 005010 11 6610 2 120 1.85 17567714 48229440 56188075 17567714 1.85 36.43 31.27 31.27 118512730625 31.91 31.91 118512730625
13 DSC인베스트먼트 241520 12 5360 2 660 14.04 16158152 3719050 27496125 16158152 14.04 434.47 58.77 58.77 88148744825 59.81 59.81 88148744825
14 KODEX 인버스 114800 13 4497 5 -48 -1.06 15556847 25259460 128700000 15556847 -1.06 61.59 12.09 12.09 70108520895 12.11 12.11 70108520895
15 KODEX 레버리지 122630 14 15730 2 270 1.75 14242036 20950352 144950000 14242036 1.75 67.98 9.83 9.83 223654442764 9.81 9.81 223654442764
16 삼성중공업 010140 15 15030 2 30 0.20 13557457 33447308 880000000 13557457 0.20 40.53 1.54 1.54 204060912475 1.54 1.54 204060912475
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 81 2 2 2.53 13036823 12651190 633000000 13036823 2.53 103.05 2.06 2.06 1056012994 2.06 2.06 1056012994
18 한일단조 024740 17 2570 3 0 0.00 12201879 32909902 32897049 12201879 0.00 37.08 37.09 37.09 31893662952 37.72 37.72 31893662952
19 TS인베스트먼트 246690 18 1243 2 55 4.63 11835033 1192623 41477862 11835033 4.63 992.35 28.53 28.53 15677002512 30.41 30.41 15677002512
20 셀리버리 268600 19 17 5 -6 -26.09 11664776 19390324 37183234 11664776 -26.09 60.16 31.37 31.37 225585955 35.69 35.69 225585955
21 포스코DX 022100 20 25400 2 3200 14.41 11432651 6976386 152034729 11432651 14.41 163.88 7.52 7.52 285479658275 7.39 7.39 285479658275
22 KODEX 코스닥150선물인버스 251340 21 3770 2 75 2.03 10974167 15983027 78500000 10974167 2.03 68.66 13.98 13.98 40955553538 13.84 13.84 40955553538
23 화성밸브 039610 22 11370 2 420 3.84 10749171 9559261 10410400 10749171 3.84 112.45 103.25 103.25 125904166660 106.37 106.37 125904166660
24 원익홀딩스 030530 23 4465 5 -165 -3.56 10658132 31174790 77237981 10658132 -3.56 34.19 13.80 13.80 50065922746 14.52 14.52 50065922746
25 금양 001570 24 13340 5 -4430 -24.93 10140344 0 63967196 10140344 -24.93 0.00 15.85 15.85 141066461880 16.53 16.53 141066461880
26 아이에이 038880 25 254 2 13 5.39 9725836 1015289 375721175 9725836 5.39 957.94 2.59 2.59 2560490481 2.68 2.68 2560490481
27 캡스톤파트너스 452300 26 3180 2 455 16.70 9516820 138721 14096380 9516820 16.70 6860.40 67.51 67.51 29673649455 66.20 66.20 29673649455
28 RF시스템즈 474610 27 6260 5 -90 -1.42 9224627 6716393 12924863 9224627 -1.42 137.34 71.37 71.37 61850802685 76.44 76.44 61850802685
29 하이스틸 071090 28 3895 5 -95 -2.38 8937908 17788174 20191471 8937908 -2.38 50.25 44.27 44.27 36024004252 45.81 45.81 36024004252
30 HJ중공업 097230 29 8980 5 -90 -0.99 8438970 28287864 83274281 8438970 -0.99 29.83 10.13 10.13 78927804920 10.55 10.55 78927804920
31 M83 476080 30 19260 2 4410 29.70 8307815 161007 7785000 8307815 29.70 5159.91 106.72 106.72 150549163790 100.41 100.41 150549163790

31
top30/20250306/top30-av-20250306-141001.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
동양철관,008970,1,1022,2,125,13.94,180882536,25635052,157052160,180882536,13.94,705.61,115.17,115.17,188707710190,117.57,117.57,188707710190
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,81887605,98843176,543200000,81887605,-1.75,82.85,15.08,15.08,184452479248,15.09,15.09,184452479248
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,99,2,1,1.02,38390877,19175602,1497000000,38390877,1.02,200.21,2.56,2.56,3834802563,2.59,2.59,3834802563
대진첨단소재,393970,4,15650,2,6650,73.89,32477170,0,14796820,32477170,73.89,0.00,219.49,219.49,576024644060,248.75,248.75,576024644060
스튜디오미르,408900,5,4100,2,750,22.39,23236278,3656977,32706134,23236278,22.39,635.40,71.05,71.05,90637674882,67.59,67.59,90637674882
소니드,060230,6,558,5,-182,-24.59,21120354,657612,53860062,21120354,-24.59,3211.67,39.21,39.21,11600422839,38.60,38.60,11600422839
아이씨티케이,456010,7,11980,2,1450,13.77,21019156,4013740,13276856,21019156,13.77,523.68,158.31,158.31,251441879640,158.08,158.08,251441879640
KODEX 코스닥150레버리지,233740,8,7950,5,-345,-4.16,20606210,21814812,189600000,20606210,-4.16,94.46,10.87,10.87,166842848895,11.07,11.07,166842848895
퍼스텍,010820,9,4050,2,420,11.57,19363515,1544254,48771938,19363515,11.57,1253.91,39.70,39.70,80281650149,40.64,40.64,80281650149
KODEX 2차전지산업레버리지,462330,10,1241,2,16,1.31,18116615,19974684,158000000,18116615,1.31,90.70,11.47,11.47,22825716173,11.64,11.64,22825716173
휴스틸,005010,11,6550,2,60,0.92,17706783,48229440,56188075,17706783,0.92,36.71,31.51,31.51,119428451005,32.45,32.45,119428451005
DSC인베스트먼트,241520,12,5430,2,730,15.53,16424963,3719050,27496125,16424963,15.53,441.64,59.74,59.74,89600417865,60.01,60.01,89600417865
KODEX 인버스,114800,13,4502,5,-43,-0.95,15640689,25259460,128700000,15640689,-0.95,61.92,12.15,12.15,70486018383,12.17,12.17,70486018383
KODEX 레버리지,122630,14,15700,2,240,1.55,14363585,20950352,144950000,14363585,1.55,68.56,9.91,9.91,225564248389,9.91,9.91,225564248389
삼성중공업,010140,15,14990,5,-10,-0.07,13738752,33447308,880000000,13738752,-0.07,41.08,1.56,1.56,206781547575,1.57,1.57,206781547575
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,81,2,2,2.53,13063313,12651190,633000000,13063313,2.53,103.26,2.06,2.06,1058158684,2.06,2.06,1058158684
셀리버리,268600,17,18,5,-5,-21.74,12750797,19390324,37183234,12750797,-21.74,65.76,34.29,34.29,245134333,36.63,36.63,245134333
한일단조,024740,18,2560,5,-10,-0.39,12314410,32909902,32897049,12314410,-0.39,37.42,37.43,37.43,32182847811,38.21,38.21,32182847811
TS인베스트먼트,246690,19,1242,2,54,4.55,11903345,1192623,41477862,11903345,4.55,998.08,28.70,28.70,15762073056,30.60,30.60,15762073056
포스코DX,022100,20,25100,2,2900,13.06,11559483,6976386,152034729,11559483,13.06,165.69,7.60,7.60,288677935975,7.56,7.56,288677935975
KODEX 코스닥150선물인버스,251340,21,3770,2,75,2.03,11107658,15983027,78500000,11107658,2.03,69.50,14.15,14.15,41458830720,14.01,14.01,41458830720
화성밸브,039610,22,11350,2,400,3.65,10804439,9559261,10410400,10804439,3.65,113.03,103.79,103.79,126532640110,107.09,107.09,126532640110
원익홀딩스,030530,23,4457,5,-173,-3.74,10695823,31174790,77237981,10695823,-3.74,34.31,13.85,13.85,50234110319,14.59,14.59,50234110319
캡스톤파트너스,452300,24,3030,2,305,11.19,10507884,138721,14096380,10507884,11.19,7574.83,74.54,74.54,32759171308,76.70,76.70,32759171308
금양,001570,25,13270,5,-4500,-25.32,10296452,0,63967196,10296452,-25.32,0.00,16.10,16.10,143138408030,16.86,16.86,143138408030
아이에이,038880,26,256,2,15,6.22,9797369,1015289,375721175,9797369,6.22,964.98,2.61,2.61,2578721781,2.68,2.68,2578721781
RF시스템즈,474610,27,6220,5,-130,-2.05,9248596,6716393,12924863,9248596,-2.05,137.70,71.56,71.56,62000016795,77.12,77.12,62000016795
하이스틸,071090,28,3875,5,-115,-2.88,8980096,17788174,20191471,8980096,-2.88,50.48,44.47,44.47,36187709967,46.25,46.25,36187709967
M83,476080,29,19120,2,4270,28.75,8495326,161007,7785000,8495326,28.75,5276.37,109.12,109.12,154148330580,103.56,103.56,154148330580
HJ중공업,097230,30,8950,5,-120,-1.32,8485989,28287864,83274281,8485989,-1.32,30.00,10.19,10.19,79349061595,10.65,10.65,79349061595
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1022 2 125 13.94 180882536 25635052 157052160 180882536 13.94 705.61 115.17 115.17 188707710190 117.57 117.57 188707710190
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 81887605 98843176 543200000 81887605 -1.75 82.85 15.08 15.08 184452479248 15.09 15.09 184452479248
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 99 2 1 1.02 38390877 19175602 1497000000 38390877 1.02 200.21 2.56 2.56 3834802563 2.59 2.59 3834802563
5 대진첨단소재 393970 4 15650 2 6650 73.89 32477170 0 14796820 32477170 73.89 0.00 219.49 219.49 576024644060 248.75 248.75 576024644060
6 스튜디오미르 408900 5 4100 2 750 22.39 23236278 3656977 32706134 23236278 22.39 635.40 71.05 71.05 90637674882 67.59 67.59 90637674882
7 소니드 060230 6 558 5 -182 -24.59 21120354 657612 53860062 21120354 -24.59 3211.67 39.21 39.21 11600422839 38.60 38.60 11600422839
8 아이씨티케이 456010 7 11980 2 1450 13.77 21019156 4013740 13276856 21019156 13.77 523.68 158.31 158.31 251441879640 158.08 158.08 251441879640
9 KODEX 코스닥150레버리지 233740 8 7950 5 -345 -4.16 20606210 21814812 189600000 20606210 -4.16 94.46 10.87 10.87 166842848895 11.07 11.07 166842848895
10 퍼스텍 010820 9 4050 2 420 11.57 19363515 1544254 48771938 19363515 11.57 1253.91 39.70 39.70 80281650149 40.64 40.64 80281650149
11 KODEX 2차전지산업레버리지 462330 10 1241 2 16 1.31 18116615 19974684 158000000 18116615 1.31 90.70 11.47 11.47 22825716173 11.64 11.64 22825716173
12 휴스틸 005010 11 6550 2 60 0.92 17706783 48229440 56188075 17706783 0.92 36.71 31.51 31.51 119428451005 32.45 32.45 119428451005
13 DSC인베스트먼트 241520 12 5430 2 730 15.53 16424963 3719050 27496125 16424963 15.53 441.64 59.74 59.74 89600417865 60.01 60.01 89600417865
14 KODEX 인버스 114800 13 4502 5 -43 -0.95 15640689 25259460 128700000 15640689 -0.95 61.92 12.15 12.15 70486018383 12.17 12.17 70486018383
15 KODEX 레버리지 122630 14 15700 2 240 1.55 14363585 20950352 144950000 14363585 1.55 68.56 9.91 9.91 225564248389 9.91 9.91 225564248389
16 삼성중공업 010140 15 14990 5 -10 -0.07 13738752 33447308 880000000 13738752 -0.07 41.08 1.56 1.56 206781547575 1.57 1.57 206781547575
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 81 2 2 2.53 13063313 12651190 633000000 13063313 2.53 103.26 2.06 2.06 1058158684 2.06 2.06 1058158684
18 셀리버리 268600 17 18 5 -5 -21.74 12750797 19390324 37183234 12750797 -21.74 65.76 34.29 34.29 245134333 36.63 36.63 245134333
19 한일단조 024740 18 2560 5 -10 -0.39 12314410 32909902 32897049 12314410 -0.39 37.42 37.43 37.43 32182847811 38.21 38.21 32182847811
20 TS인베스트먼트 246690 19 1242 2 54 4.55 11903345 1192623 41477862 11903345 4.55 998.08 28.70 28.70 15762073056 30.60 30.60 15762073056
21 포스코DX 022100 20 25100 2 2900 13.06 11559483 6976386 152034729 11559483 13.06 165.69 7.60 7.60 288677935975 7.56 7.56 288677935975
22 KODEX 코스닥150선물인버스 251340 21 3770 2 75 2.03 11107658 15983027 78500000 11107658 2.03 69.50 14.15 14.15 41458830720 14.01 14.01 41458830720
23 화성밸브 039610 22 11350 2 400 3.65 10804439 9559261 10410400 10804439 3.65 113.03 103.79 103.79 126532640110 107.09 107.09 126532640110
24 원익홀딩스 030530 23 4457 5 -173 -3.74 10695823 31174790 77237981 10695823 -3.74 34.31 13.85 13.85 50234110319 14.59 14.59 50234110319
25 캡스톤파트너스 452300 24 3030 2 305 11.19 10507884 138721 14096380 10507884 11.19 7574.83 74.54 74.54 32759171308 76.70 76.70 32759171308
26 금양 001570 25 13270 5 -4500 -25.32 10296452 0 63967196 10296452 -25.32 0.00 16.10 16.10 143138408030 16.86 16.86 143138408030
27 아이에이 038880 26 256 2 15 6.22 9797369 1015289 375721175 9797369 6.22 964.98 2.61 2.61 2578721781 2.68 2.68 2578721781
28 RF시스템즈 474610 27 6220 5 -130 -2.05 9248596 6716393 12924863 9248596 -2.05 137.70 71.56 71.56 62000016795 77.12 77.12 62000016795
29 하이스틸 071090 28 3875 5 -115 -2.88 8980096 17788174 20191471 8980096 -2.88 50.48 44.47 44.47 36187709967 46.25 46.25 36187709967
30 M83 476080 29 19120 2 4270 28.75 8495326 161007 7785000 8495326 28.75 5276.37 109.12 109.12 154148330580 103.56 103.56 154148330580
31 HJ중공업 097230 30 8950 5 -120 -1.32 8485989 28287864 83274281 8485989 -1.32 30.00 10.19 10.19 79349061595 10.65 10.65 79349061595

31
top30/20250306/top30-av-20250306-142000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1018,2,121,13.49,184820877,25635052,157052160,184820877,13.49,720.97,117.68,117.68,192700252977,120.53,120.53,192700252977
KODEX 200선물인버스2X,252670,2,2257,5,-33,-1.44,83957417,98843176,543200000,83957417,-1.44,84.94,15.46,15.46,189120244708,15.43,15.43,189120244708
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,38701664,19175602,1497000000,38701664,2.04,201.83,2.59,2.59,3865571263,2.58,2.58,3865571263
대진첨단소재,393970,4,15400,2,6400,71.11,34076297,0,14796820,34076297,71.11,0.00,230.29,230.29,600246094680,263.41,263.41,600246094680
스튜디오미르,408900,5,3965,2,615,18.36,24288217,3656977,32706134,24288217,18.36,664.16,74.26,74.26,94954483283,73.22,73.22,94954483283
아이씨티케이,456010,6,11810,2,1280,12.16,21416039,4013740,13276856,21416039,12.16,533.57,161.30,161.30,256119794115,163.34,163.34,256119794115
소니드,060230,7,555,5,-185,-25.00,21255631,657612,53860062,21255631,-25.00,3232.25,39.46,39.46,11675753602,39.06,39.06,11675753602
KODEX 코스닥150레버리지,233740,8,7945,5,-350,-4.22,20908441,21814812,189600000,20908441,-4.22,95.85,11.03,11.03,169242524575,11.24,11.24,169242524575
퍼스텍,010820,9,4055,2,425,11.71,19431149,1544254,48771938,19431149,11.71,1258.29,39.84,39.84,80555653649,40.73,40.73,80555653649
KODEX 2차전지산업레버리지,462330,10,1238,2,13,1.06,18273366,19974684,158000000,18273366,1.06,91.48,11.57,11.57,23019658650,11.77,11.77,23019658650
휴스틸,005010,11,6540,2,50,0.77,18035351,48229440,56188075,18035351,0.77,37.39,32.10,32.10,121570745165,33.08,33.08,121570745165
DSC인베스트먼트,241520,12,5430,2,730,15.53,16738576,3719050,27496125,16738576,15.53,450.08,60.88,60.88,91315335535,61.16,61.16,91315335535
KODEX 인버스,114800,13,4510,5,-35,-0.77,15800392,25259460,128700000,15800392,-0.77,62.55,12.28,12.28,71205537632,12.27,12.27,71205537632
KODEX 레버리지,122630,14,15665,2,205,1.33,14776902,20950352,144950000,14776902,1.33,70.53,10.19,10.19,232041472114,10.22,10.22,232041472114
삼성중공업,010140,15,14930,5,-70,-0.47,14235945,33447308,880000000,14235945,-0.47,42.56,1.62,1.62,214213177115,1.63,1.63,214213177115
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,82,2,3,3.80,13909888,12651190,633000000,13909888,3.80,109.95,2.20,2.20,1126731269,2.17,2.17,1126731269
셀리버리,268600,17,18,5,-5,-21.74,12750797,19390324,37183234,12750797,-21.74,65.76,34.29,34.29,245134333,36.63,36.63,245134333
한일단조,024740,18,2550,5,-20,-0.78,12424374,32909902,32897049,12424374,-0.78,37.75,37.77,37.77,32463902863,38.70,38.70,32463902863
TS인베스트먼트,246690,19,1238,2,50,4.21,12007988,1192623,41477862,12007988,4.21,1006.86,28.95,28.95,15892105951,30.95,30.95,15892105951
포스코DX,022100,20,25150,2,2950,13.29,11682106,6976386,152034729,11682106,13.29,167.45,7.68,7.68,291756976475,7.63,7.63,291756976475
KODEX 코스닥150선물인버스,251340,21,3770,2,75,2.03,11560778,15983027,78500000,11560778,2.03,72.33,14.73,14.73,43169095903,14.59,14.59,43169095903
캡스톤파트너스,452300,22,2880,2,155,5.69,11315690,138721,14096380,11315690,5.69,8157.16,80.27,80.27,35119705122,86.51,86.51,35119705122
화성밸브,039610,23,11240,2,290,2.65,10937799,9559261,10410400,10937799,2.65,114.42,105.07,105.07,128033959270,109.42,109.42,128033959270
원익홀딩스,030530,24,4480,5,-150,-3.24,10864525,31174790,77237981,10864525,-3.24,34.85,14.07,14.07,50983399826,14.73,14.73,50983399826
금양,001570,25,13250,5,-4520,-25.44,10414331,0,63967196,10414331,-25.44,0.00,16.28,16.28,144703002575,17.07,17.07,144703002575
아이에이,038880,26,253,2,12,4.98,9899968,1015289,375721175,9899968,4.98,975.09,2.63,2.63,2604647532,2.74,2.74,2604647532
RF시스템즈,474610,27,6200,5,-150,-2.36,9264717,6716393,12924863,9264717,-2.36,137.94,71.68,71.68,62100175985,77.50,77.50,62100175985
하이스틸,071090,28,3850,5,-140,-3.51,9063327,17788174,20191471,9063327,-3.51,50.95,44.89,44.89,36509201578,46.96,46.96,36509201578
M83,476080,29,19020,2,4170,28.08,8709358,161007,7785000,8709358,28.08,5409.30,111.87,111.87,158216979945,106.85,106.85,158216979945
HJ중공업,097230,30,8860,5,-210,-2.32,8659446,28287864,83274281,8659446,-2.32,30.61,10.40,10.40,80893304830,10.96,10.96,80893304830
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1018 2 121 13.49 184820877 25635052 157052160 184820877 13.49 720.97 117.68 117.68 192700252977 120.53 120.53 192700252977
3 KODEX 200선물인버스2X 252670 2 2257 5 -33 -1.44 83957417 98843176 543200000 83957417 -1.44 84.94 15.46 15.46 189120244708 15.43 15.43 189120244708
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 38701664 19175602 1497000000 38701664 2.04 201.83 2.59 2.59 3865571263 2.58 2.58 3865571263
5 대진첨단소재 393970 4 15400 2 6400 71.11 34076297 0 14796820 34076297 71.11 0.00 230.29 230.29 600246094680 263.41 263.41 600246094680
6 스튜디오미르 408900 5 3965 2 615 18.36 24288217 3656977 32706134 24288217 18.36 664.16 74.26 74.26 94954483283 73.22 73.22 94954483283
7 아이씨티케이 456010 6 11810 2 1280 12.16 21416039 4013740 13276856 21416039 12.16 533.57 161.30 161.30 256119794115 163.34 163.34 256119794115
8 소니드 060230 7 555 5 -185 -25.00 21255631 657612 53860062 21255631 -25.00 3232.25 39.46 39.46 11675753602 39.06 39.06 11675753602
9 KODEX 코스닥150레버리지 233740 8 7945 5 -350 -4.22 20908441 21814812 189600000 20908441 -4.22 95.85 11.03 11.03 169242524575 11.24 11.24 169242524575
10 퍼스텍 010820 9 4055 2 425 11.71 19431149 1544254 48771938 19431149 11.71 1258.29 39.84 39.84 80555653649 40.73 40.73 80555653649
11 KODEX 2차전지산업레버리지 462330 10 1238 2 13 1.06 18273366 19974684 158000000 18273366 1.06 91.48 11.57 11.57 23019658650 11.77 11.77 23019658650
12 휴스틸 005010 11 6540 2 50 0.77 18035351 48229440 56188075 18035351 0.77 37.39 32.10 32.10 121570745165 33.08 33.08 121570745165
13 DSC인베스트먼트 241520 12 5430 2 730 15.53 16738576 3719050 27496125 16738576 15.53 450.08 60.88 60.88 91315335535 61.16 61.16 91315335535
14 KODEX 인버스 114800 13 4510 5 -35 -0.77 15800392 25259460 128700000 15800392 -0.77 62.55 12.28 12.28 71205537632 12.27 12.27 71205537632
15 KODEX 레버리지 122630 14 15665 2 205 1.33 14776902 20950352 144950000 14776902 1.33 70.53 10.19 10.19 232041472114 10.22 10.22 232041472114
16 삼성중공업 010140 15 14930 5 -70 -0.47 14235945 33447308 880000000 14235945 -0.47 42.56 1.62 1.62 214213177115 1.63 1.63 214213177115
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 82 2 3 3.80 13909888 12651190 633000000 13909888 3.80 109.95 2.20 2.20 1126731269 2.17 2.17 1126731269
18 셀리버리 268600 17 18 5 -5 -21.74 12750797 19390324 37183234 12750797 -21.74 65.76 34.29 34.29 245134333 36.63 36.63 245134333
19 한일단조 024740 18 2550 5 -20 -0.78 12424374 32909902 32897049 12424374 -0.78 37.75 37.77 37.77 32463902863 38.70 38.70 32463902863
20 TS인베스트먼트 246690 19 1238 2 50 4.21 12007988 1192623 41477862 12007988 4.21 1006.86 28.95 28.95 15892105951 30.95 30.95 15892105951
21 포스코DX 022100 20 25150 2 2950 13.29 11682106 6976386 152034729 11682106 13.29 167.45 7.68 7.68 291756976475 7.63 7.63 291756976475
22 KODEX 코스닥150선물인버스 251340 21 3770 2 75 2.03 11560778 15983027 78500000 11560778 2.03 72.33 14.73 14.73 43169095903 14.59 14.59 43169095903
23 캡스톤파트너스 452300 22 2880 2 155 5.69 11315690 138721 14096380 11315690 5.69 8157.16 80.27 80.27 35119705122 86.51 86.51 35119705122
24 화성밸브 039610 23 11240 2 290 2.65 10937799 9559261 10410400 10937799 2.65 114.42 105.07 105.07 128033959270 109.42 109.42 128033959270
25 원익홀딩스 030530 24 4480 5 -150 -3.24 10864525 31174790 77237981 10864525 -3.24 34.85 14.07 14.07 50983399826 14.73 14.73 50983399826
26 금양 001570 25 13250 5 -4520 -25.44 10414331 0 63967196 10414331 -25.44 0.00 16.28 16.28 144703002575 17.07 17.07 144703002575
27 아이에이 038880 26 253 2 12 4.98 9899968 1015289 375721175 9899968 4.98 975.09 2.63 2.63 2604647532 2.74 2.74 2604647532
28 RF시스템즈 474610 27 6200 5 -150 -2.36 9264717 6716393 12924863 9264717 -2.36 137.94 71.68 71.68 62100175985 77.50 77.50 62100175985
29 하이스틸 071090 28 3850 5 -140 -3.51 9063327 17788174 20191471 9063327 -3.51 50.95 44.89 44.89 36509201578 46.96 46.96 36509201578
30 M83 476080 29 19020 2 4170 28.08 8709358 161007 7785000 8709358 28.08 5409.30 111.87 111.87 158216979945 106.85 106.85 158216979945
31 HJ중공업 097230 30 8860 5 -210 -2.32 8659446 28287864 83274281 8659446 -2.32 30.61 10.40 10.40 80893304830 10.96 10.96 80893304830

31
top30/20250306/top30-av-20250306-143001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1016,2,119,13.27,186399781,25635052,157052160,186399781,13.27,727.13,118.69,118.69,194296403736,121.77,121.77,194296403736
KODEX 200선물인버스2X,252670,2,2255,5,-35,-1.53,84171171,98843176,543200000,84171171,-1.53,85.16,15.50,15.50,189602914452,15.48,15.48,189602914452
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,99,2,1,1.02,38731899,19175602,1497000000,38731899,1.02,201.99,2.59,2.59,3868564528,2.61,2.61,3868564528
대진첨단소재,393970,4,15570,2,6570,73.00,35209269,0,14796820,35209269,73.00,0.00,237.95,237.95,617590073310,268.07,268.07,617590073310
스튜디오미르,408900,5,4020,2,670,20.00,24835374,3656977,32706134,24835374,20.00,679.12,75.93,75.93,97154905464,73.89,73.89,97154905464
아이씨티케이,456010,6,11920,2,1390,13.20,21606035,4013740,13276856,21606035,13.20,538.30,162.73,162.73,258368151530,163.26,163.26,258368151530
소니드,060230,7,532,5,-208,-28.11,21578666,657612,53860062,21578666,-28.11,3281.37,40.06,40.06,11852240846,41.36,41.36,11852240846
KODEX 코스닥150레버리지,233740,8,7940,5,-355,-4.28,21166188,21814812,189600000,21166188,-4.28,97.03,11.16,11.16,171292008088,11.38,11.38,171292008088
퍼스텍,010820,9,4065,2,435,11.98,19533424,1544254,48771938,19533424,11.98,1264.91,40.05,40.05,80970953159,40.84,40.84,80970953159
KODEX 2차전지산업레버리지,462330,10,1238,2,13,1.06,18457171,19974684,158000000,18457171,1.06,92.40,11.68,11.68,23247110139,11.88,11.88,23247110139
휴스틸,005010,11,6530,2,40,0.62,18245963,48229440,56188075,18245963,0.62,37.83,32.47,32.47,122945354275,33.51,33.51,122945354275
DSC인베스트먼트,241520,12,5210,2,510,10.85,17186837,3719050,27496125,17186837,10.85,462.13,62.51,62.51,93684682150,65.40,65.40,93684682150
KODEX 인버스,114800,13,4505,5,-40,-0.88,15936878,25259460,128700000,15936878,-0.88,63.09,12.38,12.38,71820946819,12.39,12.39,71820946819
KODEX 레버리지,122630,14,15660,2,200,1.29,14901431,20950352,144950000,14901431,1.29,71.13,10.28,10.28,233992247229,10.31,10.31,233992247229
삼성중공업,010140,15,14940,5,-60,-0.40,14478612,33447308,880000000,14478612,-0.40,43.29,1.65,1.65,217833709525,1.66,1.66,217833709525
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,81,2,2,2.53,14049888,12651190,633000000,14049888,2.53,111.06,2.22,2.22,1138071269,2.22,2.22,1138071269
셀리버리,268600,17,18,5,-5,-21.74,12750797,19390324,37183234,12750797,-21.74,65.76,34.29,34.29,245134333,36.63,36.63,245134333
한일단조,024740,18,2555,5,-15,-0.58,12475525,32909902,32897049,12475525,-0.58,37.91,37.92,37.92,32594672689,38.78,38.78,32594672689
TS인베스트먼트,246690,19,1231,2,43,3.62,12117405,1192623,41477862,12117405,3.62,1016.03,29.21,29.21,16027265095,31.39,31.39,16027265095
KODEX 코스닥150선물인버스,251340,20,3770,2,75,2.03,12107543,15983027,78500000,12107543,2.03,75.75,15.42,15.42,45230407168,15.28,15.28,45230407168
포스코DX,022100,21,25150,2,2950,13.29,11813312,6976386,152034729,11813312,13.29,169.33,7.77,7.77,295046771925,7.72,7.72,295046771925
캡스톤파트너스,452300,22,2865,2,140,5.14,11672781,138721,14096380,11672781,5.14,8414.57,82.81,82.81,36132378849,89.47,89.47,36132378849
화성밸브,039610,23,11220,2,270,2.47,11009813,9559261,10410400,11009813,2.47,115.17,105.76,105.76,128845109320,110.31,110.31,128845109320
원익홀딩스,030530,24,4440,5,-190,-4.10,10911693,31174790,77237981,10911693,-4.10,35.00,14.13,14.13,51193072037,14.93,14.93,51193072037
금양,001570,25,13260,5,-4510,-25.38,10590972,0,63967196,10590972,-25.38,0.00,16.56,16.56,147035251730,17.33,17.33,147035251730
아이에이,038880,26,254,2,13,5.39,10061846,1015289,375721175,10061846,5.39,991.03,2.68,2.68,2645570864,2.77,2.77,2645570864
RF시스템즈,474610,27,6230,5,-120,-1.89,9301543,6716393,12924863,9301543,-1.89,138.49,71.97,71.97,62328456255,77.41,77.41,62328456255
하이스틸,071090,28,3865,5,-125,-3.13,9129343,17788174,20191471,9129343,-3.13,51.32,45.21,45.21,36763840910,47.11,47.11,36763840910
M83,476080,29,19030,2,4180,28.15,8788713,161007,7785000,8788713,28.15,5458.59,112.89,112.89,159727356955,107.82,107.82,159727356955
삼성전자,005930,30,54050,2,50,0.09,8763488,16578817,5919637922,8763488,0.09,52.86,0.15,0.15,475220603400,0.15,0.15,475220603400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1016 2 119 13.27 186399781 25635052 157052160 186399781 13.27 727.13 118.69 118.69 194296403736 121.77 121.77 194296403736
3 KODEX 200선물인버스2X 252670 2 2255 5 -35 -1.53 84171171 98843176 543200000 84171171 -1.53 85.16 15.50 15.50 189602914452 15.48 15.48 189602914452
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 99 2 1 1.02 38731899 19175602 1497000000 38731899 1.02 201.99 2.59 2.59 3868564528 2.61 2.61 3868564528
5 대진첨단소재 393970 4 15570 2 6570 73.00 35209269 0 14796820 35209269 73.00 0.00 237.95 237.95 617590073310 268.07 268.07 617590073310
6 스튜디오미르 408900 5 4020 2 670 20.00 24835374 3656977 32706134 24835374 20.00 679.12 75.93 75.93 97154905464 73.89 73.89 97154905464
7 아이씨티케이 456010 6 11920 2 1390 13.20 21606035 4013740 13276856 21606035 13.20 538.30 162.73 162.73 258368151530 163.26 163.26 258368151530
8 소니드 060230 7 532 5 -208 -28.11 21578666 657612 53860062 21578666 -28.11 3281.37 40.06 40.06 11852240846 41.36 41.36 11852240846
9 KODEX 코스닥150레버리지 233740 8 7940 5 -355 -4.28 21166188 21814812 189600000 21166188 -4.28 97.03 11.16 11.16 171292008088 11.38 11.38 171292008088
10 퍼스텍 010820 9 4065 2 435 11.98 19533424 1544254 48771938 19533424 11.98 1264.91 40.05 40.05 80970953159 40.84 40.84 80970953159
11 KODEX 2차전지산업레버리지 462330 10 1238 2 13 1.06 18457171 19974684 158000000 18457171 1.06 92.40 11.68 11.68 23247110139 11.88 11.88 23247110139
12 휴스틸 005010 11 6530 2 40 0.62 18245963 48229440 56188075 18245963 0.62 37.83 32.47 32.47 122945354275 33.51 33.51 122945354275
13 DSC인베스트먼트 241520 12 5210 2 510 10.85 17186837 3719050 27496125 17186837 10.85 462.13 62.51 62.51 93684682150 65.40 65.40 93684682150
14 KODEX 인버스 114800 13 4505 5 -40 -0.88 15936878 25259460 128700000 15936878 -0.88 63.09 12.38 12.38 71820946819 12.39 12.39 71820946819
15 KODEX 레버리지 122630 14 15660 2 200 1.29 14901431 20950352 144950000 14901431 1.29 71.13 10.28 10.28 233992247229 10.31 10.31 233992247229
16 삼성중공업 010140 15 14940 5 -60 -0.40 14478612 33447308 880000000 14478612 -0.40 43.29 1.65 1.65 217833709525 1.66 1.66 217833709525
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 81 2 2 2.53 14049888 12651190 633000000 14049888 2.53 111.06 2.22 2.22 1138071269 2.22 2.22 1138071269
18 셀리버리 268600 17 18 5 -5 -21.74 12750797 19390324 37183234 12750797 -21.74 65.76 34.29 34.29 245134333 36.63 36.63 245134333
19 한일단조 024740 18 2555 5 -15 -0.58 12475525 32909902 32897049 12475525 -0.58 37.91 37.92 37.92 32594672689 38.78 38.78 32594672689
20 TS인베스트먼트 246690 19 1231 2 43 3.62 12117405 1192623 41477862 12117405 3.62 1016.03 29.21 29.21 16027265095 31.39 31.39 16027265095
21 KODEX 코스닥150선물인버스 251340 20 3770 2 75 2.03 12107543 15983027 78500000 12107543 2.03 75.75 15.42 15.42 45230407168 15.28 15.28 45230407168
22 포스코DX 022100 21 25150 2 2950 13.29 11813312 6976386 152034729 11813312 13.29 169.33 7.77 7.77 295046771925 7.72 7.72 295046771925
23 캡스톤파트너스 452300 22 2865 2 140 5.14 11672781 138721 14096380 11672781 5.14 8414.57 82.81 82.81 36132378849 89.47 89.47 36132378849
24 화성밸브 039610 23 11220 2 270 2.47 11009813 9559261 10410400 11009813 2.47 115.17 105.76 105.76 128845109320 110.31 110.31 128845109320
25 원익홀딩스 030530 24 4440 5 -190 -4.10 10911693 31174790 77237981 10911693 -4.10 35.00 14.13 14.13 51193072037 14.93 14.93 51193072037
26 금양 001570 25 13260 5 -4510 -25.38 10590972 0 63967196 10590972 -25.38 0.00 16.56 16.56 147035251730 17.33 17.33 147035251730
27 아이에이 038880 26 254 2 13 5.39 10061846 1015289 375721175 10061846 5.39 991.03 2.68 2.68 2645570864 2.77 2.77 2645570864
28 RF시스템즈 474610 27 6230 5 -120 -1.89 9301543 6716393 12924863 9301543 -1.89 138.49 71.97 71.97 62328456255 77.41 77.41 62328456255
29 하이스틸 071090 28 3865 5 -125 -3.13 9129343 17788174 20191471 9129343 -3.13 51.32 45.21 45.21 36763840910 47.11 47.11 36763840910
30 M83 476080 29 19030 2 4180 28.15 8788713 161007 7785000 8788713 28.15 5458.59 112.89 112.89 159727356955 107.82 107.82 159727356955
31 삼성전자 005930 30 54050 2 50 0.09 8763488 16578817 5919637922 8763488 0.09 52.86 0.15 0.15 475220603400 0.15 0.15 475220603400

31
top30/20250306/top30-av-20250306-144000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1020,2,123,13.71,188579326,25635052,157052160,188579326,13.71,735.63,120.07,120.07,196519775397,122.68,122.68,196519775397
KODEX 200선물인버스2X,252670,2,2260,5,-30,-1.31,84324018,98843176,543200000,84324018,-1.31,85.31,15.52,15.52,189947720709,15.47,15.47,189947720709
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,99,2,1,1.02,39104170,19175602,1497000000,39104170,1.02,203.93,2.61,2.61,3905430861,2.64,2.64,3905430861
대진첨단소재,393970,4,15260,2,6260,69.56,36514466,0,14796820,36514466,69.56,0.00,246.77,246.77,637750804870,282.44,282.44,637750804870
스튜디오미르,408900,5,4015,2,665,19.85,25198382,3656977,32706134,25198382,19.85,689.05,77.04,77.04,98609008390,75.09,75.09,98609008390
소니드,060230,6,533,5,-207,-27.97,21873102,657612,53860062,21873102,-27.97,3326.14,40.61,40.61,12008454243,41.83,41.83,12008454243
아이씨티케이,456010,7,11860,2,1330,12.63,21769033,4013740,13276856,21769033,12.63,542.36,163.96,163.96,260313198875,165.32,165.32,260313198875
KODEX 코스닥150레버리지,233740,8,7922,5,-373,-4.50,21468199,21814812,189600000,21468199,-4.50,98.41,11.32,11.32,173687284715,11.56,11.56,173687284715
퍼스텍,010820,9,4052,2,422,11.63,19643186,1544254,48771938,19643186,11.63,1272.02,40.28,40.28,81415252976,41.20,41.20,81415252976
KODEX 2차전지산업레버리지,462330,10,1234,2,9,0.73,18607380,19974684,158000000,18607380,0.73,93.15,11.78,11.78,23432771006,12.02,12.02,23432771006
휴스틸,005010,11,6515,2,25,0.39,18358776,48229440,56188075,18358776,0.39,38.07,32.67,32.67,123681225820,33.79,33.79,123681225820
DSC인베스트먼트,241520,12,5260,2,560,11.91,17426474,3719050,27496125,17426474,11.91,468.57,63.38,63.38,94928967860,65.64,65.64,94928967860
KODEX 인버스,114800,13,4507,5,-38,-0.84,15946332,25259460,128700000,15946332,-0.84,63.13,12.39,12.39,71863559568,12.39,12.39,71863559568
KODEX 레버리지,122630,14,15665,2,205,1.33,15102074,20950352,144950000,15102074,1.33,72.09,10.42,10.42,237135577661,10.44,10.44,237135577661
삼성중공업,010140,15,14940,5,-60,-0.40,14670907,33447308,880000000,14670907,-0.40,43.86,1.67,1.67,220707556280,1.68,1.68,220707556280
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,82,2,3,3.80,14440002,12651190,633000000,14440002,3.80,114.14,2.28,2.28,1169670617,2.25,2.25,1169670617
셀리버리,268600,17,18,5,-5,-21.74,13995103,19390324,37183234,13995103,-21.74,72.18,37.64,37.64,267531841,39.97,39.97,267531841
한일단조,024740,18,2570,3,0,0.00,12531482,32909902,32897049,12531482,0.00,38.08,38.09,38.09,32737960579,38.72,38.72,32737960579
KODEX 코스닥150선물인버스,251340,19,3775,2,80,2.17,12500784,15983027,78500000,12500784,2.17,78.21,15.92,15.92,46714886328,15.76,15.76,46714886328
TS인베스트먼트,246690,20,1230,2,42,3.54,12201270,1192623,41477862,12201270,3.54,1023.06,29.42,29.42,16130117075,31.62,31.62,16130117075
포스코DX,022100,21,24900,2,2700,12.16,11928693,6976386,152034729,11928693,12.16,170.99,7.85,7.85,297932823100,7.87,7.87,297932823100
캡스톤파트너스,452300,22,2865,2,140,5.14,11848639,138721,14096380,11848639,5.14,8541.35,84.05,84.05,36635009632,90.71,90.71,36635009632
화성밸브,039610,23,11300,2,350,3.20,11062178,9559261,10410400,11062178,3.20,115.72,106.26,106.26,129435419680,110.03,110.03,129435419680
원익홀딩스,030530,24,4440,5,-190,-4.10,10987630,31174790,77237981,10987630,-4.10,35.25,14.23,14.23,51529252362,15.03,15.03,51529252362
금양,001570,25,13320,5,-4450,-25.04,10734052,0,63967196,10734052,-25.04,0.00,16.78,16.78,148940859475,17.48,17.48,148940859475
아이에이,038880,26,251,2,10,4.15,10153345,1015289,375721175,10153345,4.15,1000.04,2.70,2.70,2668564109,2.83,2.83,2668564109
RF시스템즈,474610,27,6200,5,-150,-2.36,9314570,6716393,12924863,9314570,-2.36,138.68,72.07,72.07,62409416065,77.88,77.88,62409416065
하이스틸,071090,28,3870,5,-120,-3.01,9159964,17788174,20191471,9159964,-3.01,51.49,45.37,45.37,36882294023,47.20,47.20,36882294023
M83,476080,29,19010,2,4160,28.01,9003066,161007,7785000,9003066,28.01,5591.72,115.65,115.65,163800885870,110.68,110.68,163800885870
삼성전자,005930,30,54100,2,100,0.19,8897134,16578817,5919637922,8897134,0.19,53.67,0.15,0.15,482440371850,0.15,0.15,482440371850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1020 2 123 13.71 188579326 25635052 157052160 188579326 13.71 735.63 120.07 120.07 196519775397 122.68 122.68 196519775397
3 KODEX 200선물인버스2X 252670 2 2260 5 -30 -1.31 84324018 98843176 543200000 84324018 -1.31 85.31 15.52 15.52 189947720709 15.47 15.47 189947720709
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 99 2 1 1.02 39104170 19175602 1497000000 39104170 1.02 203.93 2.61 2.61 3905430861 2.64 2.64 3905430861
5 대진첨단소재 393970 4 15260 2 6260 69.56 36514466 0 14796820 36514466 69.56 0.00 246.77 246.77 637750804870 282.44 282.44 637750804870
6 스튜디오미르 408900 5 4015 2 665 19.85 25198382 3656977 32706134 25198382 19.85 689.05 77.04 77.04 98609008390 75.09 75.09 98609008390
7 소니드 060230 6 533 5 -207 -27.97 21873102 657612 53860062 21873102 -27.97 3326.14 40.61 40.61 12008454243 41.83 41.83 12008454243
8 아이씨티케이 456010 7 11860 2 1330 12.63 21769033 4013740 13276856 21769033 12.63 542.36 163.96 163.96 260313198875 165.32 165.32 260313198875
9 KODEX 코스닥150레버리지 233740 8 7922 5 -373 -4.50 21468199 21814812 189600000 21468199 -4.50 98.41 11.32 11.32 173687284715 11.56 11.56 173687284715
10 퍼스텍 010820 9 4052 2 422 11.63 19643186 1544254 48771938 19643186 11.63 1272.02 40.28 40.28 81415252976 41.20 41.20 81415252976
11 KODEX 2차전지산업레버리지 462330 10 1234 2 9 0.73 18607380 19974684 158000000 18607380 0.73 93.15 11.78 11.78 23432771006 12.02 12.02 23432771006
12 휴스틸 005010 11 6515 2 25 0.39 18358776 48229440 56188075 18358776 0.39 38.07 32.67 32.67 123681225820 33.79 33.79 123681225820
13 DSC인베스트먼트 241520 12 5260 2 560 11.91 17426474 3719050 27496125 17426474 11.91 468.57 63.38 63.38 94928967860 65.64 65.64 94928967860
14 KODEX 인버스 114800 13 4507 5 -38 -0.84 15946332 25259460 128700000 15946332 -0.84 63.13 12.39 12.39 71863559568 12.39 12.39 71863559568
15 KODEX 레버리지 122630 14 15665 2 205 1.33 15102074 20950352 144950000 15102074 1.33 72.09 10.42 10.42 237135577661 10.44 10.44 237135577661
16 삼성중공업 010140 15 14940 5 -60 -0.40 14670907 33447308 880000000 14670907 -0.40 43.86 1.67 1.67 220707556280 1.68 1.68 220707556280
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 82 2 3 3.80 14440002 12651190 633000000 14440002 3.80 114.14 2.28 2.28 1169670617 2.25 2.25 1169670617
18 셀리버리 268600 17 18 5 -5 -21.74 13995103 19390324 37183234 13995103 -21.74 72.18 37.64 37.64 267531841 39.97 39.97 267531841
19 한일단조 024740 18 2570 3 0 0.00 12531482 32909902 32897049 12531482 0.00 38.08 38.09 38.09 32737960579 38.72 38.72 32737960579
20 KODEX 코스닥150선물인버스 251340 19 3775 2 80 2.17 12500784 15983027 78500000 12500784 2.17 78.21 15.92 15.92 46714886328 15.76 15.76 46714886328
21 TS인베스트먼트 246690 20 1230 2 42 3.54 12201270 1192623 41477862 12201270 3.54 1023.06 29.42 29.42 16130117075 31.62 31.62 16130117075
22 포스코DX 022100 21 24900 2 2700 12.16 11928693 6976386 152034729 11928693 12.16 170.99 7.85 7.85 297932823100 7.87 7.87 297932823100
23 캡스톤파트너스 452300 22 2865 2 140 5.14 11848639 138721 14096380 11848639 5.14 8541.35 84.05 84.05 36635009632 90.71 90.71 36635009632
24 화성밸브 039610 23 11300 2 350 3.20 11062178 9559261 10410400 11062178 3.20 115.72 106.26 106.26 129435419680 110.03 110.03 129435419680
25 원익홀딩스 030530 24 4440 5 -190 -4.10 10987630 31174790 77237981 10987630 -4.10 35.25 14.23 14.23 51529252362 15.03 15.03 51529252362
26 금양 001570 25 13320 5 -4450 -25.04 10734052 0 63967196 10734052 -25.04 0.00 16.78 16.78 148940859475 17.48 17.48 148940859475
27 아이에이 038880 26 251 2 10 4.15 10153345 1015289 375721175 10153345 4.15 1000.04 2.70 2.70 2668564109 2.83 2.83 2668564109
28 RF시스템즈 474610 27 6200 5 -150 -2.36 9314570 6716393 12924863 9314570 -2.36 138.68 72.07 72.07 62409416065 77.88 77.88 62409416065
29 하이스틸 071090 28 3870 5 -120 -3.01 9159964 17788174 20191471 9159964 -3.01 51.49 45.37 45.37 36882294023 47.20 47.20 36882294023
30 M83 476080 29 19010 2 4160 28.01 9003066 161007 7785000 9003066 28.01 5591.72 115.65 115.65 163800885870 110.68 110.68 163800885870
31 삼성전자 005930 30 54100 2 100 0.19 8897134 16578817 5919637922 8897134 0.19 53.67 0.15 0.15 482440371850 0.15 0.15 482440371850

31
top30/20250306/top30-av-20250306-145001.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
동양철관,008970,1,1003,2,106,11.82,191541845,25635052,157052160,191541845,11.82,747.19,121.96,121.96,199493203611,126.64,126.64,199493203611
KODEX 200선물인버스2X,252670,2,2262,5,-28,-1.22,87807557,98843176,543200000,87807557,-1.22,88.84,16.16,16.16,197821454936,16.10,16.10,197821454936
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,101,2,3,3.06,65087555,19175602,1497000000,65087555,3.06,339.43,4.35,4.35,6503593234,4.30,4.30,6503593234
대진첨단소재,393970,4,14220,2,5220,58.00,37828625,0,14796820,37828625,58.00,0.00,255.65,255.65,656964466665,312.23,312.23,656964466665
스튜디오미르,408900,5,3950,2,600,17.91,25902618,3656977,32706134,25902618,17.91,708.31,79.20,79.20,101383016186,78.48,78.48,101383016186
KODEX 코스닥150레버리지,233740,6,7895,5,-400,-4.82,22255071,21814812,189600000,22255071,-4.82,102.02,11.74,11.74,179910498490,12.02,12.02,179910498490
소니드,060230,7,535,5,-205,-27.70,21956115,657612,53860062,21956115,-27.70,3338.76,40.77,40.77,12052870772,41.83,41.83,12052870772
아이씨티케이,456010,8,11800,2,1270,12.06,21926035,4013740,13276856,21926035,12.06,546.27,165.14,165.14,262168022775,167.34,167.34,262168022775
퍼스텍,010820,9,4050,2,420,11.57,19755951,1544254,48771938,19755951,11.57,1279.32,40.51,40.51,81871883958,41.45,41.45,81871883958
KODEX 2차전지산업레버리지,462330,10,1231,2,6,0.49,18783750,19974684,158000000,18783750,0.49,94.04,11.89,11.89,23649949043,12.16,12.16,23649949043
휴스틸,005010,11,6520,2,30,0.46,18473209,48229440,56188075,18473209,0.46,38.30,32.88,32.88,124426993015,33.96,33.96,124426993015
DSC인베스트먼트,241520,12,5200,2,500,10.64,17560470,3719050,27496125,17560470,10.64,472.18,63.87,63.87,95626186580,66.88,66.88,95626186580
KODEX 인버스,114800,13,4512,5,-33,-0.73,16086862,25259460,128700000,16086862,-0.73,63.69,12.50,12.50,72497335513,12.48,12.48,72497335513
KODEX 레버리지,122630,14,15640,2,180,1.16,15338172,20950352,144950000,15338172,1.16,73.21,10.58,10.58,240831779489,10.62,10.62,240831779489
삼성중공업,010140,15,14880,5,-120,-0.80,15047742,33447308,880000000,15047742,-0.80,44.99,1.71,1.71,226325933450,1.73,1.73,226325933450
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,82,2,3,3.80,14555219,12651190,633000000,14555219,3.80,115.05,2.30,2.30,1179003211,2.27,2.27,1179003211
셀리버리,268600,17,18,5,-5,-21.74,13995103,19390324,37183234,13995103,-21.74,72.18,37.64,37.64,267531841,39.97,39.97,267531841
KODEX 코스닥150선물인버스,251340,18,3780,2,85,2.30,12847537,15983027,78500000,12847537,2.30,80.38,16.37,16.37,48026014908,16.19,16.19,48026014908
한일단조,024740,19,2570,3,0,0.00,12615841,32909902,32897049,12615841,0.00,38.33,38.35,38.35,32954759569,38.98,38.98,32954759569
TS인베스트먼트,246690,20,1226,2,38,3.20,12240901,1192623,41477862,12240901,3.20,1026.38,29.51,29.51,16178716044,31.82,31.82,16178716044
캡스톤파트너스,452300,21,2875,2,150,5.50,12078273,138721,14096380,12078273,5.50,8706.88,85.68,85.68,37293399526,92.02,92.02,37293399526
포스코DX,022100,22,24850,2,2650,11.94,12041895,6976386,152034729,12041895,11.94,172.61,7.92,7.92,300751545000,7.96,7.96,300751545000
원익홀딩스,030530,23,4420,5,-210,-4.54,11129188,31174790,77237981,11129188,-4.54,35.70,14.41,14.41,52152950972,15.28,15.28,52152950972
화성밸브,039610,24,11190,2,240,2.19,11126597,9559261,10410400,11126597,2.19,116.40,106.88,106.88,130157590920,111.73,111.73,130157590920
금양,001570,25,13360,5,-4410,-24.82,10840702,0,63967196,10840702,-24.82,0.00,16.95,16.95,150369037780,17.60,17.60,150369037780
아이에이,038880,26,252,2,11,4.56,10259910,1015289,375721175,10259910,4.56,1010.54,2.73,2.73,2695247099,2.85,2.85,2695247099
RF시스템즈,474610,27,6160,5,-190,-2.99,9391127,6716393,12924863,9391127,-2.99,139.82,72.66,72.66,62881201085,78.98,78.98,62881201085
M83,476080,28,18830,2,3980,26.80,9304523,161007,7785000,9304523,26.80,5778.96,119.52,119.52,169470692540,115.61,115.61,169470692540
하이스틸,071090,29,3860,5,-130,-3.26,9219153,17788174,20191471,9219153,-3.26,51.83,45.66,45.66,37111031708,47.62,47.62,37111031708
삼성전자,005930,30,54050,2,50,0.09,9098301,16578817,5919637922,9098301,0.09,54.88,0.15,0.15,493309293100,0.15,0.15,493309293100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1003 2 106 11.82 191541845 25635052 157052160 191541845 11.82 747.19 121.96 121.96 199493203611 126.64 126.64 199493203611
3 KODEX 200선물인버스2X 252670 2 2262 5 -28 -1.22 87807557 98843176 543200000 87807557 -1.22 88.84 16.16 16.16 197821454936 16.10 16.10 197821454936
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 101 2 3 3.06 65087555 19175602 1497000000 65087555 3.06 339.43 4.35 4.35 6503593234 4.30 4.30 6503593234
5 대진첨단소재 393970 4 14220 2 5220 58.00 37828625 0 14796820 37828625 58.00 0.00 255.65 255.65 656964466665 312.23 312.23 656964466665
6 스튜디오미르 408900 5 3950 2 600 17.91 25902618 3656977 32706134 25902618 17.91 708.31 79.20 79.20 101383016186 78.48 78.48 101383016186
7 KODEX 코스닥150레버리지 233740 6 7895 5 -400 -4.82 22255071 21814812 189600000 22255071 -4.82 102.02 11.74 11.74 179910498490 12.02 12.02 179910498490
8 소니드 060230 7 535 5 -205 -27.70 21956115 657612 53860062 21956115 -27.70 3338.76 40.77 40.77 12052870772 41.83 41.83 12052870772
9 아이씨티케이 456010 8 11800 2 1270 12.06 21926035 4013740 13276856 21926035 12.06 546.27 165.14 165.14 262168022775 167.34 167.34 262168022775
10 퍼스텍 010820 9 4050 2 420 11.57 19755951 1544254 48771938 19755951 11.57 1279.32 40.51 40.51 81871883958 41.45 41.45 81871883958
11 KODEX 2차전지산업레버리지 462330 10 1231 2 6 0.49 18783750 19974684 158000000 18783750 0.49 94.04 11.89 11.89 23649949043 12.16 12.16 23649949043
12 휴스틸 005010 11 6520 2 30 0.46 18473209 48229440 56188075 18473209 0.46 38.30 32.88 32.88 124426993015 33.96 33.96 124426993015
13 DSC인베스트먼트 241520 12 5200 2 500 10.64 17560470 3719050 27496125 17560470 10.64 472.18 63.87 63.87 95626186580 66.88 66.88 95626186580
14 KODEX 인버스 114800 13 4512 5 -33 -0.73 16086862 25259460 128700000 16086862 -0.73 63.69 12.50 12.50 72497335513 12.48 12.48 72497335513
15 KODEX 레버리지 122630 14 15640 2 180 1.16 15338172 20950352 144950000 15338172 1.16 73.21 10.58 10.58 240831779489 10.62 10.62 240831779489
16 삼성중공업 010140 15 14880 5 -120 -0.80 15047742 33447308 880000000 15047742 -0.80 44.99 1.71 1.71 226325933450 1.73 1.73 226325933450
17 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 16 82 2 3 3.80 14555219 12651190 633000000 14555219 3.80 115.05 2.30 2.30 1179003211 2.27 2.27 1179003211
18 셀리버리 268600 17 18 5 -5 -21.74 13995103 19390324 37183234 13995103 -21.74 72.18 37.64 37.64 267531841 39.97 39.97 267531841
19 KODEX 코스닥150선물인버스 251340 18 3780 2 85 2.30 12847537 15983027 78500000 12847537 2.30 80.38 16.37 16.37 48026014908 16.19 16.19 48026014908
20 한일단조 024740 19 2570 3 0 0.00 12615841 32909902 32897049 12615841 0.00 38.33 38.35 38.35 32954759569 38.98 38.98 32954759569
21 TS인베스트먼트 246690 20 1226 2 38 3.20 12240901 1192623 41477862 12240901 3.20 1026.38 29.51 29.51 16178716044 31.82 31.82 16178716044
22 캡스톤파트너스 452300 21 2875 2 150 5.50 12078273 138721 14096380 12078273 5.50 8706.88 85.68 85.68 37293399526 92.02 92.02 37293399526
23 포스코DX 022100 22 24850 2 2650 11.94 12041895 6976386 152034729 12041895 11.94 172.61 7.92 7.92 300751545000 7.96 7.96 300751545000
24 원익홀딩스 030530 23 4420 5 -210 -4.54 11129188 31174790 77237981 11129188 -4.54 35.70 14.41 14.41 52152950972 15.28 15.28 52152950972
25 화성밸브 039610 24 11190 2 240 2.19 11126597 9559261 10410400 11126597 2.19 116.40 106.88 106.88 130157590920 111.73 111.73 130157590920
26 금양 001570 25 13360 5 -4410 -24.82 10840702 0 63967196 10840702 -24.82 0.00 16.95 16.95 150369037780 17.60 17.60 150369037780
27 아이에이 038880 26 252 2 11 4.56 10259910 1015289 375721175 10259910 4.56 1010.54 2.73 2.73 2695247099 2.85 2.85 2695247099
28 RF시스템즈 474610 27 6160 5 -190 -2.99 9391127 6716393 12924863 9391127 -2.99 139.82 72.66 72.66 62881201085 78.98 78.98 62881201085
29 M83 476080 28 18830 2 3980 26.80 9304523 161007 7785000 9304523 26.80 5778.96 119.52 119.52 169470692540 115.61 115.61 169470692540
30 하이스틸 071090 29 3860 5 -130 -3.26 9219153 17788174 20191471 9219153 -3.26 51.83 45.66 45.66 37111031708 47.62 47.62 37111031708
31 삼성전자 005930 30 54050 2 50 0.09 9098301 16578817 5919637922 9098301 0.09 54.88 0.15 0.15 493309293100 0.15 0.15 493309293100

31
top30/20250306/top30-av-20250306-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,982,2,85,9.48,195437045,25635052,157052160,195437045,9.48,762.38,124.44,124.44,203357087403,131.86,131.86,203357087403
KODEX 200선물인버스2X,252670,2,2265,5,-25,-1.09,88234727,98843176,543200000,88234727,-1.09,89.27,16.24,16.24,198788215843,16.16,16.16,198788215843
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,65158018,19175602,1497000000,65158018,2.04,339.80,4.35,4.35,6510639971,4.35,4.35,6510639971
대진첨단소재,393970,4,13800,2,4800,53.33,38791682,0,14796820,38791682,53.33,0.00,262.16,262.16,670483195580,328.35,328.35,670483195580
스튜디오미르,408900,5,4120,2,770,22.99,27480905,3656977,32706134,27480905,22.99,751.47,84.02,84.02,107802153154,80.00,80.00,107802153154
KODEX 코스닥150레버리지,233740,6,7865,5,-430,-5.18,22882103,21814812,189600000,22882103,-5.18,104.89,12.07,12.07,184857669126,12.40,12.40,184857669126
소니드,060230,7,534,5,-206,-27.84,22175138,657612,53860062,22175138,-27.84,3372.07,41.17,41.17,12169597810,42.31,42.31,12169597810
아이씨티케이,456010,8,11920,2,1390,13.20,22037812,4013740,13276856,22037812,13.20,549.06,165.99,165.99,263494509705,166.49,166.49,263494509705
퍼스텍,010820,9,4050,2,420,11.57,19868261,1544254,48771938,19868261,11.57,1286.59,40.74,40.74,82326304054,41.68,41.68,82326304054
KODEX 2차전지산업레버리지,462330,10,1229,2,4,0.33,18956732,19974684,158000000,18956732,0.33,94.90,12.00,12.00,23862673129,12.29,12.29,23862673129
휴스틸,005010,11,6505,2,15,0.23,18629308,48229440,56188075,18629308,0.23,38.63,33.16,33.16,125441983435,34.32,34.32,125441983435
DSC인베스트먼트,241520,12,5200,2,500,10.64,17706158,3719050,27496125,17706158,10.64,476.09,64.40,64.40,96381065295,67.41,67.41,96381065295
KODEX 인버스,114800,13,4512,5,-33,-0.73,16309594,25259460,128700000,16309594,-0.73,64.57,12.67,12.67,73502424897,12.66,12.66,73502424897
셀리버리,268600,14,16,5,-7,-30.43,16034351,19390324,37183234,16034351,-30.43,82.69,43.12,43.12,300159809,50.45,50.45,300159809
KODEX 레버리지,122630,15,15640,2,180,1.16,15502646,20950352,144950000,15502646,1.16,74.00,10.70,10.70,243403939299,10.74,10.74,243403939299
삼성중공업,010140,16,14910,5,-90,-0.60,15306559,33447308,880000000,15306559,-0.60,45.76,1.74,1.74,230185625780,1.75,1.75,230185625780
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,3,3.80,14620765,12651190,633000000,14620765,3.80,115.57,2.31,2.31,1184312443,2.28,2.28,1184312443
KODEX 코스닥150선물인버스,251340,18,3790,2,95,2.57,13541155,15983027,78500000,13541155,2.57,84.72,17.25,17.25,50653071326,17.03,17.03,50653071326
한일단조,024740,19,2570,3,0,0.00,12729989,32909902,32897049,12729989,0.00,38.68,38.70,38.70,33248242764,39.33,39.33,33248242764
TS인베스트먼트,246690,20,1220,2,32,2.69,12358308,1192623,41477862,12358308,2.69,1036.23,29.79,29.79,16322054439,32.26,32.26,16322054439
캡스톤파트너스,452300,21,2875,2,150,5.50,12238828,138721,14096380,12238828,5.50,8822.62,86.82,86.82,37751648600,93.15,93.15,37751648600
포스코DX,022100,22,25000,2,2800,12.61,12176365,6976386,152034729,12176365,12.61,174.54,8.01,8.01,304099669325,8.00,8.00,304099669325
화성밸브,039610,23,11220,2,270,2.47,11196096,9559261,10410400,11196096,2.47,117.12,107.55,107.55,130938547050,112.10,112.10,130938547050
원익홀딩스,030530,24,4420,5,-210,-4.54,11186063,31174790,77237981,11186063,-4.54,35.88,14.48,14.48,52403759967,15.35,15.35,52403759967
금양,001570,25,13270,5,-4500,-25.32,10933737,0,63967196,10933737,-25.32,0.00,17.09,17.09,151607683215,17.86,17.86,151607683215
아이에이,038880,26,251,2,10,4.15,10274611,1015289,375721175,10274611,4.15,1011.99,2.73,2.73,2698944218,2.86,2.86,2698944218
M83,476080,27,19300,1,4450,29.97,9763550,161007,7785000,9763550,29.97,6064.05,125.41,125.41,178271298855,118.65,118.65,178271298855
RF시스템즈,474610,28,6110,5,-240,-3.78,9482536,6716393,12924863,9482536,-3.78,141.18,73.37,73.37,63439738085,80.33,80.33,63439738085
삼성전자,005930,29,54100,2,100,0.19,9344738,16578817,5919637922,9344738,0.19,56.37,0.16,0.16,506627161650,0.16,0.16,506627161650
하이스틸,071090,30,3855,5,-135,-3.38,9277903,17788174,20191471,9277903,-3.38,52.16,45.95,45.95,37337902074,47.97,47.97,37337902074
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 982 2 85 9.48 195437045 25635052 157052160 195437045 9.48 762.38 124.44 124.44 203357087403 131.86 131.86 203357087403
3 KODEX 200선물인버스2X 252670 2 2265 5 -25 -1.09 88234727 98843176 543200000 88234727 -1.09 89.27 16.24 16.24 198788215843 16.16 16.16 198788215843
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 65158018 19175602 1497000000 65158018 2.04 339.80 4.35 4.35 6510639971 4.35 4.35 6510639971
5 대진첨단소재 393970 4 13800 2 4800 53.33 38791682 0 14796820 38791682 53.33 0.00 262.16 262.16 670483195580 328.35 328.35 670483195580
6 스튜디오미르 408900 5 4120 2 770 22.99 27480905 3656977 32706134 27480905 22.99 751.47 84.02 84.02 107802153154 80.00 80.00 107802153154
7 KODEX 코스닥150레버리지 233740 6 7865 5 -430 -5.18 22882103 21814812 189600000 22882103 -5.18 104.89 12.07 12.07 184857669126 12.40 12.40 184857669126
8 소니드 060230 7 534 5 -206 -27.84 22175138 657612 53860062 22175138 -27.84 3372.07 41.17 41.17 12169597810 42.31 42.31 12169597810
9 아이씨티케이 456010 8 11920 2 1390 13.20 22037812 4013740 13276856 22037812 13.20 549.06 165.99 165.99 263494509705 166.49 166.49 263494509705
10 퍼스텍 010820 9 4050 2 420 11.57 19868261 1544254 48771938 19868261 11.57 1286.59 40.74 40.74 82326304054 41.68 41.68 82326304054
11 KODEX 2차전지산업레버리지 462330 10 1229 2 4 0.33 18956732 19974684 158000000 18956732 0.33 94.90 12.00 12.00 23862673129 12.29 12.29 23862673129
12 휴스틸 005010 11 6505 2 15 0.23 18629308 48229440 56188075 18629308 0.23 38.63 33.16 33.16 125441983435 34.32 34.32 125441983435
13 DSC인베스트먼트 241520 12 5200 2 500 10.64 17706158 3719050 27496125 17706158 10.64 476.09 64.40 64.40 96381065295 67.41 67.41 96381065295
14 KODEX 인버스 114800 13 4512 5 -33 -0.73 16309594 25259460 128700000 16309594 -0.73 64.57 12.67 12.67 73502424897 12.66 12.66 73502424897
15 셀리버리 268600 14 16 5 -7 -30.43 16034351 19390324 37183234 16034351 -30.43 82.69 43.12 43.12 300159809 50.45 50.45 300159809
16 KODEX 레버리지 122630 15 15640 2 180 1.16 15502646 20950352 144950000 15502646 1.16 74.00 10.70 10.70 243403939299 10.74 10.74 243403939299
17 삼성중공업 010140 16 14910 5 -90 -0.60 15306559 33447308 880000000 15306559 -0.60 45.76 1.74 1.74 230185625780 1.75 1.75 230185625780
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 82 2 3 3.80 14620765 12651190 633000000 14620765 3.80 115.57 2.31 2.31 1184312443 2.28 2.28 1184312443
19 KODEX 코스닥150선물인버스 251340 18 3790 2 95 2.57 13541155 15983027 78500000 13541155 2.57 84.72 17.25 17.25 50653071326 17.03 17.03 50653071326
20 한일단조 024740 19 2570 3 0 0.00 12729989 32909902 32897049 12729989 0.00 38.68 38.70 38.70 33248242764 39.33 39.33 33248242764
21 TS인베스트먼트 246690 20 1220 2 32 2.69 12358308 1192623 41477862 12358308 2.69 1036.23 29.79 29.79 16322054439 32.26 32.26 16322054439
22 캡스톤파트너스 452300 21 2875 2 150 5.50 12238828 138721 14096380 12238828 5.50 8822.62 86.82 86.82 37751648600 93.15 93.15 37751648600
23 포스코DX 022100 22 25000 2 2800 12.61 12176365 6976386 152034729 12176365 12.61 174.54 8.01 8.01 304099669325 8.00 8.00 304099669325
24 화성밸브 039610 23 11220 2 270 2.47 11196096 9559261 10410400 11196096 2.47 117.12 107.55 107.55 130938547050 112.10 112.10 130938547050
25 원익홀딩스 030530 24 4420 5 -210 -4.54 11186063 31174790 77237981 11186063 -4.54 35.88 14.48 14.48 52403759967 15.35 15.35 52403759967
26 금양 001570 25 13270 5 -4500 -25.32 10933737 0 63967196 10933737 -25.32 0.00 17.09 17.09 151607683215 17.86 17.86 151607683215
27 아이에이 038880 26 251 2 10 4.15 10274611 1015289 375721175 10274611 4.15 1011.99 2.73 2.73 2698944218 2.86 2.86 2698944218
28 M83 476080 27 19300 1 4450 29.97 9763550 161007 7785000 9763550 29.97 6064.05 125.41 125.41 178271298855 118.65 118.65 178271298855
29 RF시스템즈 474610 28 6110 5 -240 -3.78 9482536 6716393 12924863 9482536 -3.78 141.18 73.37 73.37 63439738085 80.33 80.33 63439738085
30 삼성전자 005930 29 54100 2 100 0.19 9344738 16578817 5919637922 9344738 0.19 56.37 0.16 0.16 506627161650 0.16 0.16 506627161650
31 하이스틸 071090 30 3855 5 -135 -3.38 9277903 17788174 20191471 9277903 -3.38 52.16 45.95 45.95 37337902074 47.97 47.97 37337902074

31
top30/20250306/top30-av-20250306-151000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1002,2,105,11.71,197798104,25635052,157052160,197798104,11.71,771.59,125.94,125.94,205702589387,130.72,130.72,205702589387
KODEX 200선물인버스2X,252670,2,2257,5,-33,-1.44,90203934,98843176,543200000,90203934,-1.44,91.26,16.61,16.61,203239583492,16.58,16.58,203239583492
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,65197014,19175602,1497000000,65197014,2.04,340.00,4.36,4.36,6514549755,4.35,4.35,6514549755
대진첨단소재,393970,4,13590,2,4590,51.00,39922632,0,14796820,39922632,51.00,0.00,269.81,269.81,685793058085,341.04,341.04,685793058085
스튜디오미르,408900,5,4105,2,755,22.54,28674381,3656977,32706134,28674381,22.54,784.10,87.67,87.67,112654626760,83.91,83.91,112654626760
KODEX 코스닥150레버리지,233740,6,7880,5,-415,-5.00,23533094,21814812,189600000,23533094,-5.00,107.88,12.41,12.41,189985240944,12.72,12.72,189985240944
소니드,060230,7,529,5,-211,-28.51,22551083,657612,53860062,22551083,-28.51,3429.24,41.87,41.87,12366585303,43.40,43.40,12366585303
아이씨티케이,456010,8,12000,2,1470,13.96,22328739,4013740,13276856,22328739,13.96,556.31,168.18,168.18,266973579560,167.57,167.57,266973579560
퍼스텍,010820,9,4057,2,427,11.76,20045087,1544254,48771938,20045087,11.76,1298.04,41.10,41.10,83043344329,41.97,41.97,83043344329
KODEX 2차전지산업레버리지,462330,10,1231,2,6,0.49,19082999,19974684,158000000,19082999,0.49,95.54,12.08,12.08,24017895210,12.35,12.35,24017895210
휴스틸,005010,11,6510,2,20,0.31,18803570,48229440,56188075,18803570,0.31,38.99,33.47,33.47,126575808810,34.60,34.60,126575808810
DSC인베스트먼트,241520,12,5180,2,480,10.21,17877418,3719050,27496125,17877418,10.21,480.70,65.02,65.02,97262399385,68.29,68.29,97262399385
KODEX 인버스,114800,13,4505,5,-40,-0.88,16552647,25259460,128700000,16552647,-0.88,65.53,12.86,12.86,74598866544,12.87,12.87,74598866544
셀리버리,268600,14,16,5,-7,-30.43,16034351,19390324,37183234,16034351,-30.43,82.69,43.12,43.12,300159809,50.45,50.45,300159809
KODEX 레버리지,122630,15,15655,2,195,1.26,15734669,20950352,144950000,15734669,1.26,75.10,10.86,10.86,247033541124,10.89,10.89,247033541124
삼성중공업,010140,16,14895,5,-105,-0.70,15605264,33447308,880000000,15605264,-0.70,46.66,1.77,1.77,234637451505,1.79,1.79,234637451505
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,3,3.80,14719814,12651190,633000000,14719814,3.80,116.35,2.33,2.33,1192412954,2.30,2.30,1192412954
KODEX 코스닥150선물인버스,251340,18,3785,2,90,2.44,13788389,15983027,78500000,13788389,2.44,86.27,17.56,17.56,51589586944,17.36,17.36,51589586944
한일단조,024740,19,2590,2,20,0.78,13015726,32909902,32897049,13015726,0.78,39.55,39.57,39.57,33986647510,39.89,39.89,33986647510
TS인베스트먼트,246690,20,1220,2,32,2.69,12427241,1192623,41477862,12427241,2.69,1042.01,29.96,29.96,16405927383,32.42,32.42,16405927383
캡스톤파트너스,452300,21,2895,2,170,6.24,12347184,138721,14096380,12347184,6.24,8900.73,87.59,87.59,38064379002,93.27,93.27,38064379002
포스코DX,022100,22,24850,2,2650,11.94,12270677,6976386,152034729,12270677,11.94,175.89,8.07,8.07,306450093500,8.11,8.11,306450093500
원익홀딩스,030530,23,4375,5,-255,-5.51,11323049,31174790,77237981,11323049,-5.51,36.32,14.66,14.66,53005023487,15.69,15.69,53005023487
화성밸브,039610,24,11360,2,410,3.74,11309964,9559261,10410400,11309964,3.74,118.31,108.64,108.64,132226466120,111.81,111.81,132226466120
금양,001570,25,13200,5,-4570,-25.72,11075668,0,63967196,11075668,-25.72,0.00,17.31,17.31,153484655615,18.18,18.18,153484655615
아이에이,038880,26,252,2,11,4.56,10318914,1015289,375721175,10318914,4.56,1016.35,2.75,2.75,2710078737,2.86,2.86,2710078737
M83,476080,27,19300,1,4450,29.97,9891447,161007,7785000,9891447,29.97,6143.49,127.06,127.06,180738994085,120.29,120.29,180738994085
삼성전자,005930,28,54000,3,0,0.00,9881359,16578817,5919637922,9881359,0.00,59.60,0.17,0.17,535609624750,0.17,0.17,535609624750
RF시스템즈,474610,29,6170,5,-180,-2.83,9521149,6716393,12924863,9521149,-2.83,141.76,73.67,73.67,63676558685,79.85,79.85,63676558685
성안머티리얼스,011300,30,515,2,34,7.07,9508679,7832520,135567675,9508679,7.07,121.40,7.01,7.01,5182903701,7.42,7.42,5182903701
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1002 2 105 11.71 197798104 25635052 157052160 197798104 11.71 771.59 125.94 125.94 205702589387 130.72 130.72 205702589387
3 KODEX 200선물인버스2X 252670 2 2257 5 -33 -1.44 90203934 98843176 543200000 90203934 -1.44 91.26 16.61 16.61 203239583492 16.58 16.58 203239583492
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 65197014 19175602 1497000000 65197014 2.04 340.00 4.36 4.36 6514549755 4.35 4.35 6514549755
5 대진첨단소재 393970 4 13590 2 4590 51.00 39922632 0 14796820 39922632 51.00 0.00 269.81 269.81 685793058085 341.04 341.04 685793058085
6 스튜디오미르 408900 5 4105 2 755 22.54 28674381 3656977 32706134 28674381 22.54 784.10 87.67 87.67 112654626760 83.91 83.91 112654626760
7 KODEX 코스닥150레버리지 233740 6 7880 5 -415 -5.00 23533094 21814812 189600000 23533094 -5.00 107.88 12.41 12.41 189985240944 12.72 12.72 189985240944
8 소니드 060230 7 529 5 -211 -28.51 22551083 657612 53860062 22551083 -28.51 3429.24 41.87 41.87 12366585303 43.40 43.40 12366585303
9 아이씨티케이 456010 8 12000 2 1470 13.96 22328739 4013740 13276856 22328739 13.96 556.31 168.18 168.18 266973579560 167.57 167.57 266973579560
10 퍼스텍 010820 9 4057 2 427 11.76 20045087 1544254 48771938 20045087 11.76 1298.04 41.10 41.10 83043344329 41.97 41.97 83043344329
11 KODEX 2차전지산업레버리지 462330 10 1231 2 6 0.49 19082999 19974684 158000000 19082999 0.49 95.54 12.08 12.08 24017895210 12.35 12.35 24017895210
12 휴스틸 005010 11 6510 2 20 0.31 18803570 48229440 56188075 18803570 0.31 38.99 33.47 33.47 126575808810 34.60 34.60 126575808810
13 DSC인베스트먼트 241520 12 5180 2 480 10.21 17877418 3719050 27496125 17877418 10.21 480.70 65.02 65.02 97262399385 68.29 68.29 97262399385
14 KODEX 인버스 114800 13 4505 5 -40 -0.88 16552647 25259460 128700000 16552647 -0.88 65.53 12.86 12.86 74598866544 12.87 12.87 74598866544
15 셀리버리 268600 14 16 5 -7 -30.43 16034351 19390324 37183234 16034351 -30.43 82.69 43.12 43.12 300159809 50.45 50.45 300159809
16 KODEX 레버리지 122630 15 15655 2 195 1.26 15734669 20950352 144950000 15734669 1.26 75.10 10.86 10.86 247033541124 10.89 10.89 247033541124
17 삼성중공업 010140 16 14895 5 -105 -0.70 15605264 33447308 880000000 15605264 -0.70 46.66 1.77 1.77 234637451505 1.79 1.79 234637451505
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 82 2 3 3.80 14719814 12651190 633000000 14719814 3.80 116.35 2.33 2.33 1192412954 2.30 2.30 1192412954
19 KODEX 코스닥150선물인버스 251340 18 3785 2 90 2.44 13788389 15983027 78500000 13788389 2.44 86.27 17.56 17.56 51589586944 17.36 17.36 51589586944
20 한일단조 024740 19 2590 2 20 0.78 13015726 32909902 32897049 13015726 0.78 39.55 39.57 39.57 33986647510 39.89 39.89 33986647510
21 TS인베스트먼트 246690 20 1220 2 32 2.69 12427241 1192623 41477862 12427241 2.69 1042.01 29.96 29.96 16405927383 32.42 32.42 16405927383
22 캡스톤파트너스 452300 21 2895 2 170 6.24 12347184 138721 14096380 12347184 6.24 8900.73 87.59 87.59 38064379002 93.27 93.27 38064379002
23 포스코DX 022100 22 24850 2 2650 11.94 12270677 6976386 152034729 12270677 11.94 175.89 8.07 8.07 306450093500 8.11 8.11 306450093500
24 원익홀딩스 030530 23 4375 5 -255 -5.51 11323049 31174790 77237981 11323049 -5.51 36.32 14.66 14.66 53005023487 15.69 15.69 53005023487
25 화성밸브 039610 24 11360 2 410 3.74 11309964 9559261 10410400 11309964 3.74 118.31 108.64 108.64 132226466120 111.81 111.81 132226466120
26 금양 001570 25 13200 5 -4570 -25.72 11075668 0 63967196 11075668 -25.72 0.00 17.31 17.31 153484655615 18.18 18.18 153484655615
27 아이에이 038880 26 252 2 11 4.56 10318914 1015289 375721175 10318914 4.56 1016.35 2.75 2.75 2710078737 2.86 2.86 2710078737
28 M83 476080 27 19300 1 4450 29.97 9891447 161007 7785000 9891447 29.97 6143.49 127.06 127.06 180738994085 120.29 120.29 180738994085
29 삼성전자 005930 28 54000 3 0 0.00 9881359 16578817 5919637922 9881359 0.00 59.60 0.17 0.17 535609624750 0.17 0.17 535609624750
30 RF시스템즈 474610 29 6170 5 -180 -2.83 9521149 6716393 12924863 9521149 -2.83 141.76 73.67 73.67 63676558685 79.85 79.85 63676558685
31 성안머티리얼스 011300 30 515 2 34 7.07 9508679 7832520 135567675 9508679 7.07 121.40 7.01 7.01 5182903701 7.42 7.42 5182903701

31
top30/20250306/top30-av-20250306-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1025,2,128,14.27,201147475,25635052,157052160,201147475,14.27,784.66,128.08,128.08,209085890325,129.88,129.88,209085890325
KODEX 200선물인버스2X,252670,2,2255,5,-35,-1.53,91706051,98843176,543200000,91706051,-1.53,92.78,16.88,16.88,206631197340,16.87,16.87,206631197340
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,101,2,3,3.06,65322120,19175602,1497000000,65322120,3.06,340.65,4.36,4.36,6527070360,4.32,4.32,6527070360
대진첨단소재,393970,4,12420,2,3420,38.00,41298126,0,14796820,41298126,38.00,0.00,279.10,279.10,703404907015,382.75,382.75,703404907015
스튜디오미르,408900,5,3925,2,575,17.16,29717469,3656977,32706134,29717469,17.16,812.62,90.86,90.86,116851382935,91.03,91.03,116851382935
KODEX 코스닥150레버리지,233740,6,7935,5,-360,-4.34,24108004,21814812,189600000,24108004,-4.34,110.51,12.72,12.72,194532682344,12.93,12.93,194532682344
소니드,060230,7,538,5,-202,-27.30,22900410,657612,53860062,22900410,-27.30,3482.36,42.52,42.52,12552218178,43.32,43.32,12552218178
아이씨티케이,456010,8,12050,2,1520,14.43,22609479,4013740,13276856,22609479,14.43,563.30,170.29,170.29,270348567350,168.98,168.98,270348567350
퍼스텍,010820,9,4050,2,420,11.57,20310528,1544254,48771938,20310528,11.57,1315.23,41.64,41.64,84117599979,42.59,42.59,84117599979
KODEX 2차전지산업레버리지,462330,10,1235,2,10,0.82,19294320,19974684,158000000,19294320,0.82,96.59,12.21,12.21,24278166874,12.44,12.44,24278166874
휴스틸,005010,11,6550,2,60,0.92,18990167,48229440,56188075,18990167,0.92,39.37,33.80,33.80,127794171980,34.72,34.72,127794171980
DSC인베스트먼트,241520,12,5170,2,470,10.00,18012731,3719050,27496125,18012731,10.00,484.34,65.51,65.51,97963599720,68.91,68.91,97963599720
KODEX 인버스,114800,13,4505,5,-40,-0.88,16846965,25259460,128700000,16846965,-0.88,66.70,13.09,13.09,75925394885,13.10,13.10,75925394885
KODEX 레버리지,122630,14,15715,2,255,1.65,16439625,20950352,144950000,16439625,1.65,78.47,11.34,11.34,258092152284,11.33,11.33,258092152284
셀리버리,268600,15,16,5,-7,-30.43,16034351,19390324,37183234,16034351,-30.43,82.69,43.12,43.12,300159809,50.45,50.45,300159809
삼성중공업,010140,16,14960,5,-40,-0.27,15852922,33447308,880000000,15852922,-0.27,47.40,1.80,1.80,238329963400,1.81,1.81,238329963400
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,3,3.80,14770141,12651190,633000000,14770141,3.80,116.75,2.33,2.33,1196489488,2.31,2.31,1196489488
KODEX 코스닥150선물인버스,251340,18,3775,2,80,2.17,14072916,15983027,78500000,14072916,2.17,88.05,17.93,17.93,52664916363,17.77,17.77,52664916363
한일단조,024740,19,2595,2,25,0.97,13460137,32909902,32897049,13460137,0.97,40.90,40.92,40.92,35141090898,41.16,41.16,35141090898
TS인베스트먼트,246690,20,1219,2,31,2.61,12526489,1192623,41477862,12526489,2.61,1050.33,30.20,30.20,16527041594,32.69,32.69,16527041594
캡스톤파트너스,452300,21,2875,2,150,5.50,12492351,138721,14096380,12492351,5.50,9005.38,88.62,88.62,38480277512,94.95,94.95,38480277512
포스코DX,022100,22,25000,2,2800,12.61,12412079,6976386,152034729,12412079,12.61,177.92,8.16,8.16,309978943450,8.16,8.16,309978943450
원익홀딩스,030530,23,4375,5,-255,-5.51,11504314,31174790,77237981,11504314,-5.51,36.90,14.89,14.89,53797536633,15.92,15.92,53797536633
화성밸브,039610,24,11420,2,470,4.29,11468568,9559261,10410400,11468568,4.29,119.97,110.16,110.16,134035953545,112.74,112.74,134035953545
금양,001570,25,13110,5,-4660,-26.22,11315121,0,63967196,11315121,-26.22,0.00,17.69,17.69,156628997880,18.68,18.68,156628997880
삼성전자,005930,26,54200,2,200,0.37,10498403,16578817,5919637922,10498403,0.37,63.32,0.18,0.18,568972071300,0.18,0.18,568972071300
아이에이,038880,27,254,2,13,5.39,10448297,1015289,375721175,10448297,5.39,1029.10,2.78,2.78,2742832006,2.87,2.87,2742832006
M83,476080,28,19300,1,4450,29.97,9907286,161007,7785000,9907286,29.97,6153.33,127.26,127.26,181044686785,120.50,120.50,181044686785
성안머티리얼스,011300,29,522,2,41,8.52,9760842,7832520,135567675,9760842,8.52,124.62,7.20,7.20,5312993202,7.51,7.51,5312993202
TIGER 미국S&P500,360750,30,20960,5,-75,-0.36,9739644,15509024,382850000,9739644,-0.36,62.80,2.54,2.54,204063736346,2.54,2.54,204063736346
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1025 2 128 14.27 201147475 25635052 157052160 201147475 14.27 784.66 128.08 128.08 209085890325 129.88 129.88 209085890325
3 KODEX 200선물인버스2X 252670 2 2255 5 -35 -1.53 91706051 98843176 543200000 91706051 -1.53 92.78 16.88 16.88 206631197340 16.87 16.87 206631197340
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 101 2 3 3.06 65322120 19175602 1497000000 65322120 3.06 340.65 4.36 4.36 6527070360 4.32 4.32 6527070360
5 대진첨단소재 393970 4 12420 2 3420 38.00 41298126 0 14796820 41298126 38.00 0.00 279.10 279.10 703404907015 382.75 382.75 703404907015
6 스튜디오미르 408900 5 3925 2 575 17.16 29717469 3656977 32706134 29717469 17.16 812.62 90.86 90.86 116851382935 91.03 91.03 116851382935
7 KODEX 코스닥150레버리지 233740 6 7935 5 -360 -4.34 24108004 21814812 189600000 24108004 -4.34 110.51 12.72 12.72 194532682344 12.93 12.93 194532682344
8 소니드 060230 7 538 5 -202 -27.30 22900410 657612 53860062 22900410 -27.30 3482.36 42.52 42.52 12552218178 43.32 43.32 12552218178
9 아이씨티케이 456010 8 12050 2 1520 14.43 22609479 4013740 13276856 22609479 14.43 563.30 170.29 170.29 270348567350 168.98 168.98 270348567350
10 퍼스텍 010820 9 4050 2 420 11.57 20310528 1544254 48771938 20310528 11.57 1315.23 41.64 41.64 84117599979 42.59 42.59 84117599979
11 KODEX 2차전지산업레버리지 462330 10 1235 2 10 0.82 19294320 19974684 158000000 19294320 0.82 96.59 12.21 12.21 24278166874 12.44 12.44 24278166874
12 휴스틸 005010 11 6550 2 60 0.92 18990167 48229440 56188075 18990167 0.92 39.37 33.80 33.80 127794171980 34.72 34.72 127794171980
13 DSC인베스트먼트 241520 12 5170 2 470 10.00 18012731 3719050 27496125 18012731 10.00 484.34 65.51 65.51 97963599720 68.91 68.91 97963599720
14 KODEX 인버스 114800 13 4505 5 -40 -0.88 16846965 25259460 128700000 16846965 -0.88 66.70 13.09 13.09 75925394885 13.10 13.10 75925394885
15 KODEX 레버리지 122630 14 15715 2 255 1.65 16439625 20950352 144950000 16439625 1.65 78.47 11.34 11.34 258092152284 11.33 11.33 258092152284
16 셀리버리 268600 15 16 5 -7 -30.43 16034351 19390324 37183234 16034351 -30.43 82.69 43.12 43.12 300159809 50.45 50.45 300159809
17 삼성중공업 010140 16 14960 5 -40 -0.27 15852922 33447308 880000000 15852922 -0.27 47.40 1.80 1.80 238329963400 1.81 1.81 238329963400
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 82 2 3 3.80 14770141 12651190 633000000 14770141 3.80 116.75 2.33 2.33 1196489488 2.31 2.31 1196489488
19 KODEX 코스닥150선물인버스 251340 18 3775 2 80 2.17 14072916 15983027 78500000 14072916 2.17 88.05 17.93 17.93 52664916363 17.77 17.77 52664916363
20 한일단조 024740 19 2595 2 25 0.97 13460137 32909902 32897049 13460137 0.97 40.90 40.92 40.92 35141090898 41.16 41.16 35141090898
21 TS인베스트먼트 246690 20 1219 2 31 2.61 12526489 1192623 41477862 12526489 2.61 1050.33 30.20 30.20 16527041594 32.69 32.69 16527041594
22 캡스톤파트너스 452300 21 2875 2 150 5.50 12492351 138721 14096380 12492351 5.50 9005.38 88.62 88.62 38480277512 94.95 94.95 38480277512
23 포스코DX 022100 22 25000 2 2800 12.61 12412079 6976386 152034729 12412079 12.61 177.92 8.16 8.16 309978943450 8.16 8.16 309978943450
24 원익홀딩스 030530 23 4375 5 -255 -5.51 11504314 31174790 77237981 11504314 -5.51 36.90 14.89 14.89 53797536633 15.92 15.92 53797536633
25 화성밸브 039610 24 11420 2 470 4.29 11468568 9559261 10410400 11468568 4.29 119.97 110.16 110.16 134035953545 112.74 112.74 134035953545
26 금양 001570 25 13110 5 -4660 -26.22 11315121 0 63967196 11315121 -26.22 0.00 17.69 17.69 156628997880 18.68 18.68 156628997880
27 삼성전자 005930 26 54200 2 200 0.37 10498403 16578817 5919637922 10498403 0.37 63.32 0.18 0.18 568972071300 0.18 0.18 568972071300
28 아이에이 038880 27 254 2 13 5.39 10448297 1015289 375721175 10448297 5.39 1029.10 2.78 2.78 2742832006 2.87 2.87 2742832006
29 M83 476080 28 19300 1 4450 29.97 9907286 161007 7785000 9907286 29.97 6153.33 127.26 127.26 181044686785 120.50 120.50 181044686785
30 성안머티리얼스 011300 29 522 2 41 8.52 9760842 7832520 135567675 9760842 8.52 124.62 7.20 7.20 5312993202 7.51 7.51 5312993202
31 TIGER 미국S&P500 360750 30 20960 5 -75 -0.36 9739644 15509024 382850000 9739644 -0.36 62.80 2.54 2.54 204063736346 2.54 2.54 204063736346

31
top30/20250306/top30-av-20250306-153000.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
동양철관,008970,1,1025,2,128,14.27,201147475,25635052,157052160,201147475,14.27,784.66,128.08,128.08,209085890325,129.88,129.88,209085890325
KODEX 200선물인버스2X,252670,2,2255,5,-35,-1.53,91706051,98843176,543200000,91706051,-1.53,92.78,16.88,16.88,206631197340,16.87,16.87,206631197340
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,101,2,3,3.06,65322120,19175602,1497000000,65322120,3.06,340.65,4.36,4.36,6527070360,4.32,4.32,6527070360
대진첨단소재,393970,4,12420,2,3420,38.00,41298126,0,14796820,41298126,38.00,0.00,279.10,279.10,703404907015,382.75,382.75,703404907015
스튜디오미르,408900,5,3925,2,575,17.16,29717469,3656977,32706134,29717469,17.16,812.62,90.86,90.86,116851382935,91.03,91.03,116851382935
KODEX 코스닥150레버리지,233740,6,7935,5,-360,-4.34,24108004,21814812,189600000,24108004,-4.34,110.51,12.72,12.72,194532682344,12.93,12.93,194532682344
소니드,060230,7,538,5,-202,-27.30,22900410,657612,53860062,22900410,-27.30,3482.36,42.52,42.52,12552218178,43.32,43.32,12552218178
아이씨티케이,456010,8,12050,2,1520,14.43,22609479,4013740,13276856,22609479,14.43,563.30,170.29,170.29,270348567350,168.98,168.98,270348567350
퍼스텍,010820,9,4050,2,420,11.57,20310528,1544254,48771938,20310528,11.57,1315.23,41.64,41.64,84117599979,42.59,42.59,84117599979
KODEX 2차전지산업레버리지,462330,10,1235,2,10,0.82,19294320,19974684,158000000,19294320,0.82,96.59,12.21,12.21,24278166874,12.44,12.44,24278166874
휴스틸,005010,11,6550,2,60,0.92,18990167,48229440,56188075,18990167,0.92,39.37,33.80,33.80,127794171980,34.72,34.72,127794171980
DSC인베스트먼트,241520,12,5170,2,470,10.00,18012731,3719050,27496125,18012731,10.00,484.34,65.51,65.51,97963599720,68.91,68.91,97963599720
KODEX 인버스,114800,13,4505,5,-40,-0.88,16846965,25259460,128700000,16846965,-0.88,66.70,13.09,13.09,75925394885,13.10,13.10,75925394885
KODEX 레버리지,122630,14,15715,2,255,1.65,16439625,20950352,144950000,16439625,1.65,78.47,11.34,11.34,258092152284,11.33,11.33,258092152284
셀리버리,268600,15,16,5,-7,-30.43,16034351,19390324,37183234,16034351,-30.43,82.69,43.12,43.12,300159809,50.45,50.45,300159809
삼성중공업,010140,16,14960,5,-40,-0.27,15852922,33447308,880000000,15852922,-0.27,47.40,1.80,1.80,238329963400,1.81,1.81,238329963400
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,3,3.80,14770141,12651190,633000000,14770141,3.80,116.75,2.33,2.33,1196489488,2.31,2.31,1196489488
KODEX 코스닥150선물인버스,251340,18,3775,2,80,2.17,14072916,15983027,78500000,14072916,2.17,88.05,17.93,17.93,52664916363,17.77,17.77,52664916363
한일단조,024740,19,2595,2,25,0.97,13460137,32909902,32897049,13460137,0.97,40.90,40.92,40.92,35141090898,41.16,41.16,35141090898
TS인베스트먼트,246690,20,1219,2,31,2.61,12526489,1192623,41477862,12526489,2.61,1050.33,30.20,30.20,16527041594,32.69,32.69,16527041594
캡스톤파트너스,452300,21,2875,2,150,5.50,12492351,138721,14096380,12492351,5.50,9005.38,88.62,88.62,38480277512,94.95,94.95,38480277512
포스코DX,022100,22,25000,2,2800,12.61,12412079,6976386,152034729,12412079,12.61,177.92,8.16,8.16,309978943450,8.16,8.16,309978943450
원익홀딩스,030530,23,4375,5,-255,-5.51,11504314,31174790,77237981,11504314,-5.51,36.90,14.89,14.89,53797536633,15.92,15.92,53797536633
화성밸브,039610,24,11420,2,470,4.29,11468568,9559261,10410400,11468568,4.29,119.97,110.16,110.16,134035953545,112.74,112.74,134035953545
금양,001570,25,13110,5,-4660,-26.22,11315121,0,63967196,11315121,-26.22,0.00,17.69,17.69,156628997880,18.68,18.68,156628997880
삼성전자,005930,26,54200,2,200,0.37,10498403,16578817,5919637922,10498403,0.37,63.32,0.18,0.18,568972071300,0.18,0.18,568972071300
아이에이,038880,27,254,2,13,5.39,10448297,1015289,375721175,10448297,5.39,1029.10,2.78,2.78,2742832006,2.87,2.87,2742832006
M83,476080,28,19300,1,4450,29.97,9907286,161007,7785000,9907286,29.97,6153.33,127.26,127.26,181044686785,120.50,120.50,181044686785
성안머티리얼스,011300,29,522,2,41,8.52,9760842,7832520,135567675,9760842,8.52,124.62,7.20,7.20,5312993202,7.51,7.51,5312993202
TIGER 미국S&P500,360750,30,20960,5,-75,-0.36,9739644,15509024,382850000,9739644,-0.36,62.80,2.54,2.54,204063736346,2.54,2.54,204063736346
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1025 2 128 14.27 201147475 25635052 157052160 201147475 14.27 784.66 128.08 128.08 209085890325 129.88 129.88 209085890325
3 KODEX 200선물인버스2X 252670 2 2255 5 -35 -1.53 91706051 98843176 543200000 91706051 -1.53 92.78 16.88 16.88 206631197340 16.87 16.87 206631197340
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 101 2 3 3.06 65322120 19175602 1497000000 65322120 3.06 340.65 4.36 4.36 6527070360 4.32 4.32 6527070360
5 대진첨단소재 393970 4 12420 2 3420 38.00 41298126 0 14796820 41298126 38.00 0.00 279.10 279.10 703404907015 382.75 382.75 703404907015
6 스튜디오미르 408900 5 3925 2 575 17.16 29717469 3656977 32706134 29717469 17.16 812.62 90.86 90.86 116851382935 91.03 91.03 116851382935
7 KODEX 코스닥150레버리지 233740 6 7935 5 -360 -4.34 24108004 21814812 189600000 24108004 -4.34 110.51 12.72 12.72 194532682344 12.93 12.93 194532682344
8 소니드 060230 7 538 5 -202 -27.30 22900410 657612 53860062 22900410 -27.30 3482.36 42.52 42.52 12552218178 43.32 43.32 12552218178
9 아이씨티케이 456010 8 12050 2 1520 14.43 22609479 4013740 13276856 22609479 14.43 563.30 170.29 170.29 270348567350 168.98 168.98 270348567350
10 퍼스텍 010820 9 4050 2 420 11.57 20310528 1544254 48771938 20310528 11.57 1315.23 41.64 41.64 84117599979 42.59 42.59 84117599979
11 KODEX 2차전지산업레버리지 462330 10 1235 2 10 0.82 19294320 19974684 158000000 19294320 0.82 96.59 12.21 12.21 24278166874 12.44 12.44 24278166874
12 휴스틸 005010 11 6550 2 60 0.92 18990167 48229440 56188075 18990167 0.92 39.37 33.80 33.80 127794171980 34.72 34.72 127794171980
13 DSC인베스트먼트 241520 12 5170 2 470 10.00 18012731 3719050 27496125 18012731 10.00 484.34 65.51 65.51 97963599720 68.91 68.91 97963599720
14 KODEX 인버스 114800 13 4505 5 -40 -0.88 16846965 25259460 128700000 16846965 -0.88 66.70 13.09 13.09 75925394885 13.10 13.10 75925394885
15 KODEX 레버리지 122630 14 15715 2 255 1.65 16439625 20950352 144950000 16439625 1.65 78.47 11.34 11.34 258092152284 11.33 11.33 258092152284
16 셀리버리 268600 15 16 5 -7 -30.43 16034351 19390324 37183234 16034351 -30.43 82.69 43.12 43.12 300159809 50.45 50.45 300159809
17 삼성중공업 010140 16 14960 5 -40 -0.27 15852922 33447308 880000000 15852922 -0.27 47.40 1.80 1.80 238329963400 1.81 1.81 238329963400
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 82 2 3 3.80 14770141 12651190 633000000 14770141 3.80 116.75 2.33 2.33 1196489488 2.31 2.31 1196489488
19 KODEX 코스닥150선물인버스 251340 18 3775 2 80 2.17 14072916 15983027 78500000 14072916 2.17 88.05 17.93 17.93 52664916363 17.77 17.77 52664916363
20 한일단조 024740 19 2595 2 25 0.97 13460137 32909902 32897049 13460137 0.97 40.90 40.92 40.92 35141090898 41.16 41.16 35141090898
21 TS인베스트먼트 246690 20 1219 2 31 2.61 12526489 1192623 41477862 12526489 2.61 1050.33 30.20 30.20 16527041594 32.69 32.69 16527041594
22 캡스톤파트너스 452300 21 2875 2 150 5.50 12492351 138721 14096380 12492351 5.50 9005.38 88.62 88.62 38480277512 94.95 94.95 38480277512
23 포스코DX 022100 22 25000 2 2800 12.61 12412079 6976386 152034729 12412079 12.61 177.92 8.16 8.16 309978943450 8.16 8.16 309978943450
24 원익홀딩스 030530 23 4375 5 -255 -5.51 11504314 31174790 77237981 11504314 -5.51 36.90 14.89 14.89 53797536633 15.92 15.92 53797536633
25 화성밸브 039610 24 11420 2 470 4.29 11468568 9559261 10410400 11468568 4.29 119.97 110.16 110.16 134035953545 112.74 112.74 134035953545
26 금양 001570 25 13110 5 -4660 -26.22 11315121 0 63967196 11315121 -26.22 0.00 17.69 17.69 156628997880 18.68 18.68 156628997880
27 삼성전자 005930 26 54200 2 200 0.37 10498403 16578817 5919637922 10498403 0.37 63.32 0.18 0.18 568972071300 0.18 0.18 568972071300
28 아이에이 038880 27 254 2 13 5.39 10448297 1015289 375721175 10448297 5.39 1029.10 2.78 2.78 2742832006 2.87 2.87 2742832006
29 M83 476080 28 19300 1 4450 29.97 9907286 161007 7785000 9907286 29.97 6153.33 127.26 127.26 181044686785 120.50 120.50 181044686785
30 성안머티리얼스 011300 29 522 2 41 8.52 9760842 7832520 135567675 9760842 8.52 124.62 7.20 7.20 5312993202 7.51 7.51 5312993202
31 TIGER 미국S&P500 360750 30 20960 5 -75 -0.36 9739644 15509024 382850000 9739644 -0.36 62.80 2.54 2.54 204063736346 2.54 2.54 204063736346

31
top30/20250306/top30-av-20250306-154001.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
동양철관,008970,1,1027,2,130,14.49,202739354,25635052,157052160,202739354,14.49,790.87,129.09,129.09,210720750058,130.65,130.65,210720750058
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,94395191,98843176,543200000,94395191,-1.75,95.50,17.38,17.38,212681762340,17.40,17.40,212681762340
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,65992336,19175602,1497000000,65992336,2.04,344.15,4.41,4.41,6594091960,4.40,4.40,6594091960
대진첨단소재,393970,4,12110,2,3110,34.56,41501897,0,14796820,41501897,34.56,0.00,280.48,280.48,705872573825,393.93,393.93,705872573825
스튜디오미르,408900,5,3845,2,495,14.78,29929593,3656977,32706134,29929593,14.78,818.42,91.51,91.51,117666999715,93.57,93.57,117666999715
KODEX 코스닥150레버리지,233740,6,7920,5,-375,-4.52,24612443,21814812,189600000,24612443,-4.52,112.82,12.98,12.98,198527839224,13.22,13.22,198527839224
소니드,060230,7,538,5,-202,-27.30,23000614,657612,53860062,23000614,-27.30,3497.60,42.70,42.70,12606127930,43.50,43.50,12606127930
아이씨티케이,456010,8,12030,2,1500,14.25,22721668,4013740,13276856,22721668,14.25,566.10,171.14,171.14,271698201020,170.11,170.11,271698201020
퍼스텍,010820,9,4060,2,430,11.85,20448123,1544254,48771938,20448123,11.85,1324.14,41.93,41.93,84676235679,42.76,42.76,84676235679
KODEX 2차전지산업레버리지,462330,10,1236,2,11,0.90,19337492,19974684,158000000,19337492,0.90,96.81,12.24,12.24,24331527466,12.46,12.46,24331527466
휴스틸,005010,11,6590,2,100,1.54,19144995,48229440,56188075,19144995,1.54,39.70,34.07,34.07,128814488500,34.79,34.79,128814488500
DSC인베스트먼트,241520,12,5130,2,430,9.15,18090997,3719050,27496125,18090997,9.15,486.44,65.79,65.79,98365104300,69.74,69.74,98365104300
셀리버리,268600,13,16,5,-7,-30.43,17970828,19390324,37183234,17970828,-30.43,92.68,48.33,48.33,331143441,55.66,55.66,331143441
KODEX 인버스,114800,14,4495,5,-50,-1.10,17340766,25259460,128700000,17340766,-1.10,68.65,13.47,13.47,78145030380,13.51,13.51,78145030380
KODEX 레버리지,122630,15,15725,2,265,1.71,16600935,20950352,144950000,16600935,1.71,79.24,11.45,11.45,260628752034,11.43,11.43,260628752034
삼성중공업,010140,16,14940,5,-60,-0.40,16244794,33447308,880000000,16244794,-0.40,48.57,1.85,1.85,244184531080,1.86,1.86,244184531080
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,3,3.80,14784307,12651190,633000000,14784307,3.80,116.86,2.34,2.34,1197651100,2.31,2.31,1197651100
KODEX 코스닥150선물인버스,251340,18,3775,2,80,2.17,14562623,15983027,78500000,14562623,2.17,91.11,18.55,18.55,54513560288,18.40,18.40,54513560288
한일단조,024740,19,2600,2,30,1.17,13776530,32909902,32897049,13776530,1.17,41.86,41.88,41.88,35963712698,42.05,42.05,35963712698
캡스톤파트너스,452300,20,2895,2,170,6.24,12581005,138721,14096380,12581005,6.24,9069.29,89.25,89.25,38736930842,94.92,94.92,38736930842
TS인베스트먼트,246690,21,1218,2,30,2.53,12571278,1192623,41477862,12571278,2.53,1054.09,30.31,30.31,16581594596,32.82,32.82,16581594596
포스코DX,022100,22,24800,2,2600,11.71,12537145,6976386,152034729,12537145,11.71,179.71,8.25,8.25,313080580250,8.30,8.30,313080580250
삼성전자,005930,23,54300,2,300,0.56,12068320,16578817,5919637922,12068320,0.56,72.79,0.20,0.20,654218564400,0.20,0.20,654218564400
원익홀딩스,030530,24,4385,5,-245,-5.29,11593219,31174790,77237981,11593219,-5.29,37.19,15.01,15.01,54187385058,16.00,16.00,54187385058
화성밸브,039610,25,11450,2,500,4.57,11546355,9559261,10410400,11546355,4.57,120.79,110.91,110.91,134926614695,113.19,113.19,134926614695
금양,001570,26,13130,5,-4640,-26.11,11392068,0,63967196,11392068,-26.11,0.00,17.81,17.81,157639311990,18.77,18.77,157639311990
아이에이,038880,27,253,2,12,4.98,10499605,1015289,375721175,10499605,4.98,1034.15,2.79,2.79,2755812930,2.90,2.90,2755812930
오리엔트정공,065500,28,7700,2,750,10.79,9967330,2990901,31742912,9967330,10.79,333.26,31.40,31.40,74695274870,30.56,30.56,74695274870
M83,476080,29,19300,1,4450,29.97,9914421,161007,7785000,9914421,29.97,6157.76,127.35,127.35,181182392285,120.59,120.59,181182392285
성안머티리얼스,011300,30,522,2,41,8.52,9807948,7832520,135567675,9807948,8.52,125.22,7.23,7.23,5337582534,7.54,7.54,5337582534
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1027 2 130 14.49 202739354 25635052 157052160 202739354 14.49 790.87 129.09 129.09 210720750058 130.65 130.65 210720750058
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 94395191 98843176 543200000 94395191 -1.75 95.50 17.38 17.38 212681762340 17.40 17.40 212681762340
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 65992336 19175602 1497000000 65992336 2.04 344.15 4.41 4.41 6594091960 4.40 4.40 6594091960
5 대진첨단소재 393970 4 12110 2 3110 34.56 41501897 0 14796820 41501897 34.56 0.00 280.48 280.48 705872573825 393.93 393.93 705872573825
6 스튜디오미르 408900 5 3845 2 495 14.78 29929593 3656977 32706134 29929593 14.78 818.42 91.51 91.51 117666999715 93.57 93.57 117666999715
7 KODEX 코스닥150레버리지 233740 6 7920 5 -375 -4.52 24612443 21814812 189600000 24612443 -4.52 112.82 12.98 12.98 198527839224 13.22 13.22 198527839224
8 소니드 060230 7 538 5 -202 -27.30 23000614 657612 53860062 23000614 -27.30 3497.60 42.70 42.70 12606127930 43.50 43.50 12606127930
9 아이씨티케이 456010 8 12030 2 1500 14.25 22721668 4013740 13276856 22721668 14.25 566.10 171.14 171.14 271698201020 170.11 170.11 271698201020
10 퍼스텍 010820 9 4060 2 430 11.85 20448123 1544254 48771938 20448123 11.85 1324.14 41.93 41.93 84676235679 42.76 42.76 84676235679
11 KODEX 2차전지산업레버리지 462330 10 1236 2 11 0.90 19337492 19974684 158000000 19337492 0.90 96.81 12.24 12.24 24331527466 12.46 12.46 24331527466
12 휴스틸 005010 11 6590 2 100 1.54 19144995 48229440 56188075 19144995 1.54 39.70 34.07 34.07 128814488500 34.79 34.79 128814488500
13 DSC인베스트먼트 241520 12 5130 2 430 9.15 18090997 3719050 27496125 18090997 9.15 486.44 65.79 65.79 98365104300 69.74 69.74 98365104300
14 셀리버리 268600 13 16 5 -7 -30.43 17970828 19390324 37183234 17970828 -30.43 92.68 48.33 48.33 331143441 55.66 55.66 331143441
15 KODEX 인버스 114800 14 4495 5 -50 -1.10 17340766 25259460 128700000 17340766 -1.10 68.65 13.47 13.47 78145030380 13.51 13.51 78145030380
16 KODEX 레버리지 122630 15 15725 2 265 1.71 16600935 20950352 144950000 16600935 1.71 79.24 11.45 11.45 260628752034 11.43 11.43 260628752034
17 삼성중공업 010140 16 14940 5 -60 -0.40 16244794 33447308 880000000 16244794 -0.40 48.57 1.85 1.85 244184531080 1.86 1.86 244184531080
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 82 2 3 3.80 14784307 12651190 633000000 14784307 3.80 116.86 2.34 2.34 1197651100 2.31 2.31 1197651100
19 KODEX 코스닥150선물인버스 251340 18 3775 2 80 2.17 14562623 15983027 78500000 14562623 2.17 91.11 18.55 18.55 54513560288 18.40 18.40 54513560288
20 한일단조 024740 19 2600 2 30 1.17 13776530 32909902 32897049 13776530 1.17 41.86 41.88 41.88 35963712698 42.05 42.05 35963712698
21 캡스톤파트너스 452300 20 2895 2 170 6.24 12581005 138721 14096380 12581005 6.24 9069.29 89.25 89.25 38736930842 94.92 94.92 38736930842
22 TS인베스트먼트 246690 21 1218 2 30 2.53 12571278 1192623 41477862 12571278 2.53 1054.09 30.31 30.31 16581594596 32.82 32.82 16581594596
23 포스코DX 022100 22 24800 2 2600 11.71 12537145 6976386 152034729 12537145 11.71 179.71 8.25 8.25 313080580250 8.30 8.30 313080580250
24 삼성전자 005930 23 54300 2 300 0.56 12068320 16578817 5919637922 12068320 0.56 72.79 0.20 0.20 654218564400 0.20 0.20 654218564400
25 원익홀딩스 030530 24 4385 5 -245 -5.29 11593219 31174790 77237981 11593219 -5.29 37.19 15.01 15.01 54187385058 16.00 16.00 54187385058
26 화성밸브 039610 25 11450 2 500 4.57 11546355 9559261 10410400 11546355 4.57 120.79 110.91 110.91 134926614695 113.19 113.19 134926614695
27 금양 001570 26 13130 5 -4640 -26.11 11392068 0 63967196 11392068 -26.11 0.00 17.81 17.81 157639311990 18.77 18.77 157639311990
28 아이에이 038880 27 253 2 12 4.98 10499605 1015289 375721175 10499605 4.98 1034.15 2.79 2.79 2755812930 2.90 2.90 2755812930
29 오리엔트정공 065500 28 7700 2 750 10.79 9967330 2990901 31742912 9967330 10.79 333.26 31.40 31.40 74695274870 30.56 30.56 74695274870
30 M83 476080 29 19300 1 4450 29.97 9914421 161007 7785000 9914421 29.97 6157.76 127.35 127.35 181182392285 120.59 120.59 181182392285
31 성안머티리얼스 011300 30 522 2 41 8.52 9807948 7832520 135567675 9807948 8.52 125.22 7.23 7.23 5337582534 7.54 7.54 5337582534

31
top30/20250306/top30-av-20250306-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1027,2,130,14.49,202914691,25635052,157052160,202914691,14.49,791.55,129.20,129.20,210900821157,130.76,130.76,210900821157
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,94433948,98843176,543200000,94433948,-1.75,95.54,17.38,17.38,212768965590,17.41,17.41,212768965590
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,65992336,19175602,1497000000,65992336,2.04,344.15,4.41,4.41,6594091960,4.40,4.40,6594091960
대진첨단소재,393970,4,12110,2,3110,34.56,41510774,0,14796820,41510774,34.56,0.00,280.54,280.54,705980074295,393.99,393.99,705980074295
스튜디오미르,408900,5,3845,2,495,14.78,29944374,3656977,32706134,29944374,14.78,818.83,91.56,91.56,117723832660,93.61,93.61,117723832660
KODEX 코스닥150레버리지,233740,6,7920,5,-375,-4.52,24619859,21814812,189600000,24619859,-4.52,112.86,12.99,12.99,198586573944,13.22,13.22,198586573944
소니드,060230,7,538,5,-202,-27.30,23011726,657612,53860062,23011726,-27.30,3499.29,42.73,42.73,12612106186,43.52,43.52,12612106186
아이씨티케이,456010,8,12030,2,1500,14.25,22723251,4013740,13276856,22723251,14.25,566.14,171.15,171.15,271717244510,170.12,170.12,271717244510
퍼스텍,010820,9,4060,2,430,11.85,20466920,1544254,48771938,20466920,11.85,1325.36,41.96,41.96,84752551499,42.80,42.80,84752551499
KODEX 2차전지산업레버리지,462330,10,1236,2,11,0.90,19337494,19974684,158000000,19337494,0.90,96.81,12.24,12.24,24331529938,12.46,12.46,24331529938
휴스틸,005010,11,6590,2,100,1.54,19164527,48229440,56188075,19164527,1.54,39.74,34.11,34.11,128943204380,34.82,34.82,128943204380
DSC인베스트먼트,241520,12,5130,2,430,9.15,18091618,3719050,27496125,18091618,9.15,486.46,65.80,65.80,98368290030,69.74,69.74,98368290030
셀리버리,268600,13,16,5,-7,-30.43,17971726,19390324,37183234,17971726,-30.43,92.68,48.33,48.33,331157809,55.66,55.66,331157809
KODEX 인버스,114800,14,4495,5,-50,-1.10,17370902,25259460,128700000,17370902,-1.10,68.77,13.50,13.50,78280491700,13.53,13.53,78280491700
KODEX 레버리지,122630,15,15725,2,265,1.71,16613515,20950352,144950000,16613515,1.71,79.30,11.46,11.46,260826572534,11.44,11.44,260826572534
삼성중공업,010140,16,14940,5,-60,-0.40,16246301,33447308,880000000,16246301,-0.40,48.57,1.85,1.85,244207045660,1.86,1.86,244207045660
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,3,3.80,14784307,12651190,633000000,14784307,3.80,116.86,2.34,2.34,1197651100,2.31,2.31,1197651100
KODEX 코스닥150선물인버스,251340,18,3775,2,80,2.17,14592774,15983027,78500000,14592774,2.17,91.30,18.59,18.59,54627380313,18.43,18.43,54627380313
한일단조,024740,19,2600,2,30,1.17,13779190,32909902,32897049,13779190,1.17,41.87,41.89,41.89,35970628698,42.06,42.06,35970628698
캡스톤파트너스,452300,20,2895,2,170,6.24,12585276,138721,14096380,12585276,6.24,9072.37,89.28,89.28,38749295387,94.95,94.95,38749295387
TS인베스트먼트,246690,21,1218,2,30,2.53,12575805,1192623,41477862,12575805,2.53,1054.47,30.32,30.32,16587108482,32.83,32.83,16587108482
포스코DX,022100,22,24800,2,2600,11.71,12543494,6976386,152034729,12543494,11.71,179.80,8.25,8.25,313238035450,8.31,8.31,313238035450
삼성전자,005930,23,54300,2,300,0.56,12081283,16578817,5919637922,12081283,0.56,72.87,0.20,0.20,654922455300,0.20,0.20,654922455300
원익홀딩스,030530,24,4385,5,-245,-5.29,11593597,31174790,77237981,11593597,-5.29,37.19,15.01,15.01,54189042588,16.00,16.00,54189042588
화성밸브,039610,25,11450,2,500,4.57,11558968,9559261,10410400,11558968,4.57,120.92,111.03,111.03,135071033545,113.32,113.32,135071033545
금양,001570,26,13130,5,-4640,-26.11,11392551,0,63967196,11392551,-26.11,0.00,17.81,17.81,157645653780,18.77,18.77,157645653780
아이에이,038880,27,253,2,12,4.98,10500639,1015289,375721175,10500639,4.98,1034.25,2.79,2.79,2756074532,2.90,2.90,2756074532
오리엔트정공,065500,28,7700,2,750,10.79,9972741,2990901,31742912,9972741,10.79,333.44,31.42,31.42,74736939570,30.58,30.58,74736939570
M83,476080,29,19300,1,4450,29.97,9914480,161007,7785000,9914480,29.97,6157.79,127.35,127.35,181183530985,120.59,120.59,181183530985
성안머티리얼스,011300,30,522,2,41,8.52,9814446,7832520,135567675,9814446,8.52,125.30,7.24,7.24,5340974490,7.55,7.55,5340974490
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1027 2 130 14.49 202914691 25635052 157052160 202914691 14.49 791.55 129.20 129.20 210900821157 130.76 130.76 210900821157
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 94433948 98843176 543200000 94433948 -1.75 95.54 17.38 17.38 212768965590 17.41 17.41 212768965590
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 65992336 19175602 1497000000 65992336 2.04 344.15 4.41 4.41 6594091960 4.40 4.40 6594091960
5 대진첨단소재 393970 4 12110 2 3110 34.56 41510774 0 14796820 41510774 34.56 0.00 280.54 280.54 705980074295 393.99 393.99 705980074295
6 스튜디오미르 408900 5 3845 2 495 14.78 29944374 3656977 32706134 29944374 14.78 818.83 91.56 91.56 117723832660 93.61 93.61 117723832660
7 KODEX 코스닥150레버리지 233740 6 7920 5 -375 -4.52 24619859 21814812 189600000 24619859 -4.52 112.86 12.99 12.99 198586573944 13.22 13.22 198586573944
8 소니드 060230 7 538 5 -202 -27.30 23011726 657612 53860062 23011726 -27.30 3499.29 42.73 42.73 12612106186 43.52 43.52 12612106186
9 아이씨티케이 456010 8 12030 2 1500 14.25 22723251 4013740 13276856 22723251 14.25 566.14 171.15 171.15 271717244510 170.12 170.12 271717244510
10 퍼스텍 010820 9 4060 2 430 11.85 20466920 1544254 48771938 20466920 11.85 1325.36 41.96 41.96 84752551499 42.80 42.80 84752551499
11 KODEX 2차전지산업레버리지 462330 10 1236 2 11 0.90 19337494 19974684 158000000 19337494 0.90 96.81 12.24 12.24 24331529938 12.46 12.46 24331529938
12 휴스틸 005010 11 6590 2 100 1.54 19164527 48229440 56188075 19164527 1.54 39.74 34.11 34.11 128943204380 34.82 34.82 128943204380
13 DSC인베스트먼트 241520 12 5130 2 430 9.15 18091618 3719050 27496125 18091618 9.15 486.46 65.80 65.80 98368290030 69.74 69.74 98368290030
14 셀리버리 268600 13 16 5 -7 -30.43 17971726 19390324 37183234 17971726 -30.43 92.68 48.33 48.33 331157809 55.66 55.66 331157809
15 KODEX 인버스 114800 14 4495 5 -50 -1.10 17370902 25259460 128700000 17370902 -1.10 68.77 13.50 13.50 78280491700 13.53 13.53 78280491700
16 KODEX 레버리지 122630 15 15725 2 265 1.71 16613515 20950352 144950000 16613515 1.71 79.30 11.46 11.46 260826572534 11.44 11.44 260826572534
17 삼성중공업 010140 16 14940 5 -60 -0.40 16246301 33447308 880000000 16246301 -0.40 48.57 1.85 1.85 244207045660 1.86 1.86 244207045660
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 82 2 3 3.80 14784307 12651190 633000000 14784307 3.80 116.86 2.34 2.34 1197651100 2.31 2.31 1197651100
19 KODEX 코스닥150선물인버스 251340 18 3775 2 80 2.17 14592774 15983027 78500000 14592774 2.17 91.30 18.59 18.59 54627380313 18.43 18.43 54627380313
20 한일단조 024740 19 2600 2 30 1.17 13779190 32909902 32897049 13779190 1.17 41.87 41.89 41.89 35970628698 42.06 42.06 35970628698
21 캡스톤파트너스 452300 20 2895 2 170 6.24 12585276 138721 14096380 12585276 6.24 9072.37 89.28 89.28 38749295387 94.95 94.95 38749295387
22 TS인베스트먼트 246690 21 1218 2 30 2.53 12575805 1192623 41477862 12575805 2.53 1054.47 30.32 30.32 16587108482 32.83 32.83 16587108482
23 포스코DX 022100 22 24800 2 2600 11.71 12543494 6976386 152034729 12543494 11.71 179.80 8.25 8.25 313238035450 8.31 8.31 313238035450
24 삼성전자 005930 23 54300 2 300 0.56 12081283 16578817 5919637922 12081283 0.56 72.87 0.20 0.20 654922455300 0.20 0.20 654922455300
25 원익홀딩스 030530 24 4385 5 -245 -5.29 11593597 31174790 77237981 11593597 -5.29 37.19 15.01 15.01 54189042588 16.00 16.00 54189042588
26 화성밸브 039610 25 11450 2 500 4.57 11558968 9559261 10410400 11558968 4.57 120.92 111.03 111.03 135071033545 113.32 113.32 135071033545
27 금양 001570 26 13130 5 -4640 -26.11 11392551 0 63967196 11392551 -26.11 0.00 17.81 17.81 157645653780 18.77 18.77 157645653780
28 아이에이 038880 27 253 2 12 4.98 10500639 1015289 375721175 10500639 4.98 1034.25 2.79 2.79 2756074532 2.90 2.90 2756074532
29 오리엔트정공 065500 28 7700 2 750 10.79 9972741 2990901 31742912 9972741 10.79 333.44 31.42 31.42 74736939570 30.58 30.58 74736939570
30 M83 476080 29 19300 1 4450 29.97 9914480 161007 7785000 9914480 29.97 6157.79 127.35 127.35 181183530985 120.59 120.59 181183530985
31 성안머티리얼스 011300 30 522 2 41 8.52 9814446 7832520 135567675 9814446 8.52 125.30 7.24 7.24 5340974490 7.55 7.55 5340974490

31
top30/20250306/top30-av-20250306-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1027,2,130,14.49,202927849,25635052,157052160,202927849,14.49,791.60,129.21,129.21,210914334423,130.77,130.77,210914334423
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,94448271,98843176,543200000,94448271,-1.75,95.55,17.39,17.39,212801192340,17.41,17.41,212801192340
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,65992336,19175602,1497000000,65992336,2.04,344.15,4.41,4.41,6594091960,4.40,4.40,6594091960
대진첨단소재,393970,4,12110,2,3110,34.56,41544020,0,14796820,41544020,34.56,0.00,280.76,280.76,706382683355,394.21,394.21,706382683355
스튜디오미르,408900,5,3845,2,495,14.78,29946495,3656977,32706134,29946495,14.78,818.89,91.56,91.56,117731987905,93.62,93.62,117731987905
KODEX 코스닥150레버리지,233740,6,7920,5,-375,-4.52,24622570,21814812,189600000,24622570,-4.52,112.87,12.99,12.99,198608045064,13.23,13.23,198608045064
소니드,060230,7,538,5,-202,-27.30,23018742,657612,53860062,23018742,-27.30,3500.35,42.74,42.74,12615880794,43.54,43.54,12615880794
아이씨티케이,456010,8,12030,2,1500,14.25,22723655,4013740,13276856,22723655,14.25,566.15,171.15,171.15,271722104630,170.12,170.12,271722104630
퍼스텍,010820,9,4060,2,430,11.85,20469286,1544254,48771938,20469286,11.85,1325.51,41.97,41.97,84762157459,42.81,42.81,84762157459
KODEX 2차전지산업레버리지,462330,10,1236,2,11,0.90,19337494,19974684,158000000,19337494,0.90,96.81,12.24,12.24,24331529938,12.46,12.46,24331529938
휴스틸,005010,11,6590,2,100,1.54,19165605,48229440,56188075,19165605,1.54,39.74,34.11,34.11,128950308400,34.83,34.83,128950308400
DSC인베스트먼트,241520,12,5130,2,430,9.15,18100767,3719050,27496125,18100767,9.15,486.70,65.83,65.83,98415224400,69.77,69.77,98415224400
셀리버리,268600,13,16,5,-7,-30.43,18021917,19390324,37183234,18021917,-30.43,92.94,48.47,48.47,331960865,55.80,55.80,331960865
KODEX 인버스,114800,14,4495,5,-50,-1.10,17384203,25259460,128700000,17384203,-1.10,68.82,13.51,13.51,78340279695,13.54,13.54,78340279695
KODEX 레버리지,122630,15,15725,2,265,1.71,16615721,20950352,144950000,16615721,1.71,79.31,11.46,11.46,260861261884,11.44,11.44,260861261884
삼성중공업,010140,16,14940,5,-60,-0.40,16248272,33447308,880000000,16248272,-0.40,48.58,1.85,1.85,244236492400,1.86,1.86,244236492400
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,3,3.80,14784307,12651190,633000000,14784307,3.80,116.86,2.34,2.34,1197651100,2.31,2.31,1197651100
KODEX 코스닥150선물인버스,251340,18,3775,2,80,2.17,14594208,15983027,78500000,14594208,2.17,91.31,18.59,18.59,54632793663,18.44,18.44,54632793663
한일단조,024740,19,2600,2,30,1.17,13780224,32909902,32897049,13780224,1.17,41.87,41.89,41.89,35973317098,42.06,42.06,35973317098
캡스톤파트너스,452300,20,2895,2,170,6.24,12602244,138721,14096380,12602244,6.24,9084.60,89.40,89.40,38798417747,95.07,95.07,38798417747
TS인베스트먼트,246690,21,1218,2,30,2.53,12575929,1192623,41477862,12575929,2.53,1054.48,30.32,30.32,16587259514,32.83,32.83,16587259514
포스코DX,022100,22,24800,2,2600,11.71,12545217,6976386,152034729,12545217,11.71,179.82,8.25,8.25,313280765850,8.31,8.31,313280765850
삼성전자,005930,23,54300,2,300,0.56,12082186,16578817,5919637922,12082186,0.56,72.88,0.20,0.20,654971488200,0.20,0.20,654971488200
원익홀딩스,030530,24,4385,5,-245,-5.29,11593721,31174790,77237981,11593721,-5.29,37.19,15.01,15.01,54189586328,16.00,16.00,54189586328
화성밸브,039610,25,11450,2,500,4.57,11559737,9559261,10410400,11559737,4.57,120.93,111.04,111.04,135079838595,113.32,113.32,135079838595
금양,001570,26,13130,5,-4640,-26.11,11395910,0,63967196,11395910,-26.11,0.00,17.82,17.82,157689757450,18.78,18.78,157689757450
아이에이,038880,27,253,2,12,4.98,10501794,1015289,375721175,10501794,4.98,1034.36,2.80,2.80,2756366747,2.90,2.90,2756366747
오리엔트정공,065500,28,7700,2,750,10.79,9977390,2990901,31742912,9977390,10.79,333.59,31.43,31.43,74772736870,30.59,30.59,74772736870
M83,476080,29,19300,1,4450,29.97,9914488,161007,7785000,9914488,29.97,6157.80,127.35,127.35,181183685385,120.59,120.59,181183685385
성안머티리얼스,011300,30,522,2,41,8.52,9819717,7832520,135567675,9819717,8.52,125.37,7.24,7.24,5343725952,7.55,7.55,5343725952
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1027 2 130 14.49 202927849 25635052 157052160 202927849 14.49 791.60 129.21 129.21 210914334423 130.77 130.77 210914334423
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 94448271 98843176 543200000 94448271 -1.75 95.55 17.39 17.39 212801192340 17.41 17.41 212801192340
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 65992336 19175602 1497000000 65992336 2.04 344.15 4.41 4.41 6594091960 4.40 4.40 6594091960
5 대진첨단소재 393970 4 12110 2 3110 34.56 41544020 0 14796820 41544020 34.56 0.00 280.76 280.76 706382683355 394.21 394.21 706382683355
6 스튜디오미르 408900 5 3845 2 495 14.78 29946495 3656977 32706134 29946495 14.78 818.89 91.56 91.56 117731987905 93.62 93.62 117731987905
7 KODEX 코스닥150레버리지 233740 6 7920 5 -375 -4.52 24622570 21814812 189600000 24622570 -4.52 112.87 12.99 12.99 198608045064 13.23 13.23 198608045064
8 소니드 060230 7 538 5 -202 -27.30 23018742 657612 53860062 23018742 -27.30 3500.35 42.74 42.74 12615880794 43.54 43.54 12615880794
9 아이씨티케이 456010 8 12030 2 1500 14.25 22723655 4013740 13276856 22723655 14.25 566.15 171.15 171.15 271722104630 170.12 170.12 271722104630
10 퍼스텍 010820 9 4060 2 430 11.85 20469286 1544254 48771938 20469286 11.85 1325.51 41.97 41.97 84762157459 42.81 42.81 84762157459
11 KODEX 2차전지산업레버리지 462330 10 1236 2 11 0.90 19337494 19974684 158000000 19337494 0.90 96.81 12.24 12.24 24331529938 12.46 12.46 24331529938
12 휴스틸 005010 11 6590 2 100 1.54 19165605 48229440 56188075 19165605 1.54 39.74 34.11 34.11 128950308400 34.83 34.83 128950308400
13 DSC인베스트먼트 241520 12 5130 2 430 9.15 18100767 3719050 27496125 18100767 9.15 486.70 65.83 65.83 98415224400 69.77 69.77 98415224400
14 셀리버리 268600 13 16 5 -7 -30.43 18021917 19390324 37183234 18021917 -30.43 92.94 48.47 48.47 331960865 55.80 55.80 331960865
15 KODEX 인버스 114800 14 4495 5 -50 -1.10 17384203 25259460 128700000 17384203 -1.10 68.82 13.51 13.51 78340279695 13.54 13.54 78340279695
16 KODEX 레버리지 122630 15 15725 2 265 1.71 16615721 20950352 144950000 16615721 1.71 79.31 11.46 11.46 260861261884 11.44 11.44 260861261884
17 삼성중공업 010140 16 14940 5 -60 -0.40 16248272 33447308 880000000 16248272 -0.40 48.58 1.85 1.85 244236492400 1.86 1.86 244236492400
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 82 2 3 3.80 14784307 12651190 633000000 14784307 3.80 116.86 2.34 2.34 1197651100 2.31 2.31 1197651100
19 KODEX 코스닥150선물인버스 251340 18 3775 2 80 2.17 14594208 15983027 78500000 14594208 2.17 91.31 18.59 18.59 54632793663 18.44 18.44 54632793663
20 한일단조 024740 19 2600 2 30 1.17 13780224 32909902 32897049 13780224 1.17 41.87 41.89 41.89 35973317098 42.06 42.06 35973317098
21 캡스톤파트너스 452300 20 2895 2 170 6.24 12602244 138721 14096380 12602244 6.24 9084.60 89.40 89.40 38798417747 95.07 95.07 38798417747
22 TS인베스트먼트 246690 21 1218 2 30 2.53 12575929 1192623 41477862 12575929 2.53 1054.48 30.32 30.32 16587259514 32.83 32.83 16587259514
23 포스코DX 022100 22 24800 2 2600 11.71 12545217 6976386 152034729 12545217 11.71 179.82 8.25 8.25 313280765850 8.31 8.31 313280765850
24 삼성전자 005930 23 54300 2 300 0.56 12082186 16578817 5919637922 12082186 0.56 72.88 0.20 0.20 654971488200 0.20 0.20 654971488200
25 원익홀딩스 030530 24 4385 5 -245 -5.29 11593721 31174790 77237981 11593721 -5.29 37.19 15.01 15.01 54189586328 16.00 16.00 54189586328
26 화성밸브 039610 25 11450 2 500 4.57 11559737 9559261 10410400 11559737 4.57 120.93 111.04 111.04 135079838595 113.32 113.32 135079838595
27 금양 001570 26 13130 5 -4640 -26.11 11395910 0 63967196 11395910 -26.11 0.00 17.82 17.82 157689757450 18.78 18.78 157689757450
28 아이에이 038880 27 253 2 12 4.98 10501794 1015289 375721175 10501794 4.98 1034.36 2.80 2.80 2756366747 2.90 2.90 2756366747
29 오리엔트정공 065500 28 7700 2 750 10.79 9977390 2990901 31742912 9977390 10.79 333.59 31.43 31.43 74772736870 30.59 30.59 74772736870
30 M83 476080 29 19300 1 4450 29.97 9914488 161007 7785000 9914488 29.97 6157.80 127.35 127.35 181183685385 120.59 120.59 181183685385
31 성안머티리얼스 011300 30 522 2 41 8.52 9819717 7832520 135567675 9819717 8.52 125.37 7.24 7.24 5343725952 7.55 7.55 5343725952

31
top30/20250306/top30-av-20250306-161001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1027,2,130,14.49,202927849,25635052,157052160,202927849,14.49,791.60,129.21,129.21,210914334423,130.77,130.77,210914334423
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,94448271,98843176,543200000,94448271,-1.75,95.55,17.39,17.39,212801192340,17.41,17.41,212801192340
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,65992336,19175602,1497000000,65992336,2.04,344.15,4.41,4.41,6594091960,4.40,4.40,6594091960
대진첨단소재,393970,4,12110,2,3110,34.56,41544020,0,14796820,41544020,34.56,0.00,280.76,280.76,706382683355,394.21,394.21,706382683355
스튜디오미르,408900,5,3845,2,495,14.78,29946495,3656977,32706134,29946495,14.78,818.89,91.56,91.56,117731987905,93.62,93.62,117731987905
KODEX 코스닥150레버리지,233740,6,7920,5,-375,-4.52,24622570,21814812,189600000,24622570,-4.52,112.87,12.99,12.99,198608045064,13.23,13.23,198608045064
소니드,060230,7,538,5,-202,-27.30,23018742,657612,53860062,23018742,-27.30,3500.35,42.74,42.74,12615880794,43.54,43.54,12615880794
아이씨티케이,456010,8,12030,2,1500,14.25,22723655,4013740,13276856,22723655,14.25,566.15,171.15,171.15,271722104630,170.12,170.12,271722104630
퍼스텍,010820,9,4060,2,430,11.85,20469286,1544254,48771938,20469286,11.85,1325.51,41.97,41.97,84762157459,42.81,42.81,84762157459
KODEX 2차전지산업레버리지,462330,10,1236,2,11,0.90,19337494,19974684,158000000,19337494,0.90,96.81,12.24,12.24,24331529938,12.46,12.46,24331529938
휴스틸,005010,11,6590,2,100,1.54,19165605,48229440,56188075,19165605,1.54,39.74,34.11,34.11,128950308400,34.83,34.83,128950308400
DSC인베스트먼트,241520,12,5130,2,430,9.15,18100767,3719050,27496125,18100767,9.15,486.70,65.83,65.83,98415224400,69.77,69.77,98415224400
셀리버리,268600,13,16,5,-7,-30.43,18021917,19390324,37183234,18021917,-30.43,92.94,48.47,48.47,331960865,55.80,55.80,331960865
KODEX 인버스,114800,14,4495,5,-50,-1.10,17384203,25259460,128700000,17384203,-1.10,68.82,13.51,13.51,78340279695,13.54,13.54,78340279695
KODEX 레버리지,122630,15,15725,2,265,1.71,16615721,20950352,144950000,16615721,1.71,79.31,11.46,11.46,260861261884,11.44,11.44,260861261884
삼성중공업,010140,16,14940,5,-60,-0.40,16248272,33447308,880000000,16248272,-0.40,48.58,1.85,1.85,244236492400,1.86,1.86,244236492400
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,3,3.80,14784307,12651190,633000000,14784307,3.80,116.86,2.34,2.34,1197651100,2.31,2.31,1197651100
KODEX 코스닥150선물인버스,251340,18,3775,2,80,2.17,14594208,15983027,78500000,14594208,2.17,91.31,18.59,18.59,54632793663,18.44,18.44,54632793663
한일단조,024740,19,2600,2,30,1.17,13780224,32909902,32897049,13780224,1.17,41.87,41.89,41.89,35973317098,42.06,42.06,35973317098
캡스톤파트너스,452300,20,2895,2,170,6.24,12602244,138721,14096380,12602244,6.24,9084.60,89.40,89.40,38798417747,95.07,95.07,38798417747
TS인베스트먼트,246690,21,1218,2,30,2.53,12575929,1192623,41477862,12575929,2.53,1054.48,30.32,30.32,16587259514,32.83,32.83,16587259514
포스코DX,022100,22,24800,2,2600,11.71,12545217,6976386,152034729,12545217,11.71,179.82,8.25,8.25,313280765850,8.31,8.31,313280765850
삼성전자,005930,23,54300,2,300,0.56,12082186,16578817,5919637922,12082186,0.56,72.88,0.20,0.20,654971488200,0.20,0.20,654971488200
원익홀딩스,030530,24,4385,5,-245,-5.29,11593721,31174790,77237981,11593721,-5.29,37.19,15.01,15.01,54189586328,16.00,16.00,54189586328
화성밸브,039610,25,11450,2,500,4.57,11559737,9559261,10410400,11559737,4.57,120.93,111.04,111.04,135079838595,113.32,113.32,135079838595
금양,001570,26,13130,5,-4640,-26.11,11395910,0,63967196,11395910,-26.11,0.00,17.82,17.82,157689757450,18.78,18.78,157689757450
아이에이,038880,27,253,2,12,4.98,10501794,1015289,375721175,10501794,4.98,1034.36,2.80,2.80,2756366747,2.90,2.90,2756366747
오리엔트정공,065500,28,7700,2,750,10.79,9977390,2990901,31742912,9977390,10.79,333.59,31.43,31.43,74772736870,30.59,30.59,74772736870
M83,476080,29,19300,1,4450,29.97,9914488,161007,7785000,9914488,29.97,6157.80,127.35,127.35,181183685385,120.59,120.59,181183685385
성안머티리얼스,011300,30,522,2,41,8.52,9819717,7832520,135567675,9819717,8.52,125.37,7.24,7.24,5343725952,7.55,7.55,5343725952
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1027 2 130 14.49 202927849 25635052 157052160 202927849 14.49 791.60 129.21 129.21 210914334423 130.77 130.77 210914334423
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 94448271 98843176 543200000 94448271 -1.75 95.55 17.39 17.39 212801192340 17.41 17.41 212801192340
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 65992336 19175602 1497000000 65992336 2.04 344.15 4.41 4.41 6594091960 4.40 4.40 6594091960
5 대진첨단소재 393970 4 12110 2 3110 34.56 41544020 0 14796820 41544020 34.56 0.00 280.76 280.76 706382683355 394.21 394.21 706382683355
6 스튜디오미르 408900 5 3845 2 495 14.78 29946495 3656977 32706134 29946495 14.78 818.89 91.56 91.56 117731987905 93.62 93.62 117731987905
7 KODEX 코스닥150레버리지 233740 6 7920 5 -375 -4.52 24622570 21814812 189600000 24622570 -4.52 112.87 12.99 12.99 198608045064 13.23 13.23 198608045064
8 소니드 060230 7 538 5 -202 -27.30 23018742 657612 53860062 23018742 -27.30 3500.35 42.74 42.74 12615880794 43.54 43.54 12615880794
9 아이씨티케이 456010 8 12030 2 1500 14.25 22723655 4013740 13276856 22723655 14.25 566.15 171.15 171.15 271722104630 170.12 170.12 271722104630
10 퍼스텍 010820 9 4060 2 430 11.85 20469286 1544254 48771938 20469286 11.85 1325.51 41.97 41.97 84762157459 42.81 42.81 84762157459
11 KODEX 2차전지산업레버리지 462330 10 1236 2 11 0.90 19337494 19974684 158000000 19337494 0.90 96.81 12.24 12.24 24331529938 12.46 12.46 24331529938
12 휴스틸 005010 11 6590 2 100 1.54 19165605 48229440 56188075 19165605 1.54 39.74 34.11 34.11 128950308400 34.83 34.83 128950308400
13 DSC인베스트먼트 241520 12 5130 2 430 9.15 18100767 3719050 27496125 18100767 9.15 486.70 65.83 65.83 98415224400 69.77 69.77 98415224400
14 셀리버리 268600 13 16 5 -7 -30.43 18021917 19390324 37183234 18021917 -30.43 92.94 48.47 48.47 331960865 55.80 55.80 331960865
15 KODEX 인버스 114800 14 4495 5 -50 -1.10 17384203 25259460 128700000 17384203 -1.10 68.82 13.51 13.51 78340279695 13.54 13.54 78340279695
16 KODEX 레버리지 122630 15 15725 2 265 1.71 16615721 20950352 144950000 16615721 1.71 79.31 11.46 11.46 260861261884 11.44 11.44 260861261884
17 삼성중공업 010140 16 14940 5 -60 -0.40 16248272 33447308 880000000 16248272 -0.40 48.58 1.85 1.85 244236492400 1.86 1.86 244236492400
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 82 2 3 3.80 14784307 12651190 633000000 14784307 3.80 116.86 2.34 2.34 1197651100 2.31 2.31 1197651100
19 KODEX 코스닥150선물인버스 251340 18 3775 2 80 2.17 14594208 15983027 78500000 14594208 2.17 91.31 18.59 18.59 54632793663 18.44 18.44 54632793663
20 한일단조 024740 19 2600 2 30 1.17 13780224 32909902 32897049 13780224 1.17 41.87 41.89 41.89 35973317098 42.06 42.06 35973317098
21 캡스톤파트너스 452300 20 2895 2 170 6.24 12602244 138721 14096380 12602244 6.24 9084.60 89.40 89.40 38798417747 95.07 95.07 38798417747
22 TS인베스트먼트 246690 21 1218 2 30 2.53 12575929 1192623 41477862 12575929 2.53 1054.48 30.32 30.32 16587259514 32.83 32.83 16587259514
23 포스코DX 022100 22 24800 2 2600 11.71 12545217 6976386 152034729 12545217 11.71 179.82 8.25 8.25 313280765850 8.31 8.31 313280765850
24 삼성전자 005930 23 54300 2 300 0.56 12082186 16578817 5919637922 12082186 0.56 72.88 0.20 0.20 654971488200 0.20 0.20 654971488200
25 원익홀딩스 030530 24 4385 5 -245 -5.29 11593721 31174790 77237981 11593721 -5.29 37.19 15.01 15.01 54189586328 16.00 16.00 54189586328
26 화성밸브 039610 25 11450 2 500 4.57 11559737 9559261 10410400 11559737 4.57 120.93 111.04 111.04 135079838595 113.32 113.32 135079838595
27 금양 001570 26 13130 5 -4640 -26.11 11395910 0 63967196 11395910 -26.11 0.00 17.82 17.82 157689757450 18.78 18.78 157689757450
28 아이에이 038880 27 253 2 12 4.98 10501794 1015289 375721175 10501794 4.98 1034.36 2.80 2.80 2756366747 2.90 2.90 2756366747
29 오리엔트정공 065500 28 7700 2 750 10.79 9977390 2990901 31742912 9977390 10.79 333.59 31.43 31.43 74772736870 30.59 30.59 74772736870
30 M83 476080 29 19300 1 4450 29.97 9914488 161007 7785000 9914488 29.97 6157.80 127.35 127.35 181183685385 120.59 120.59 181183685385
31 성안머티리얼스 011300 30 522 2 41 8.52 9819717 7832520 135567675 9819717 8.52 125.37 7.24 7.24 5343725952 7.55 7.55 5343725952

31
top30/20250306/top30-av-20250306-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1027,2,130,14.49,203151616,25635052,157052160,203151616,14.49,792.48,129.35,129.35,211143248064,130.91,130.91,211143248064
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,94494530,98843176,543200000,94494530,-1.75,95.60,17.40,17.40,212905043795,17.42,17.42,212905043795
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,65992336,19175602,1497000000,65992336,2.04,344.15,4.41,4.41,6594091960,4.40,4.40,6594091960
대진첨단소재,393970,4,12110,2,3110,34.56,41574856,0,14796820,41574856,34.56,0.00,280.97,280.97,706753640435,394.42,394.42,706753640435
스튜디오미르,408900,5,3845,2,495,14.78,29973790,3656977,32706134,29973790,14.78,819.63,91.65,91.65,117835026530,93.70,93.70,117835026530
KODEX 코스닥150레버리지,233740,6,7920,5,-375,-4.52,24633720,21814812,189600000,24633720,-4.52,112.92,12.99,12.99,198696408814,13.23,13.23,198696408814
소니드,060230,7,538,5,-202,-27.30,23034304,657612,53860062,23034304,-27.30,3502.72,42.77,42.77,12624253150,43.57,43.57,12624253150
아이씨티케이,456010,8,12030,2,1500,14.25,22734073,4013740,13276856,22734073,14.25,566.41,171.23,171.23,271847433170,170.20,170.20,271847433170
퍼스텍,010820,9,4060,2,430,11.85,20480131,1544254,48771938,20480131,11.85,1326.22,41.99,41.99,84806188159,42.83,42.83,84806188159
KODEX 2차전지산업레버리지,462330,10,1236,2,11,0.90,19337594,19974684,158000000,19337594,0.90,96.81,12.24,12.24,24331652938,12.46,12.46,24331652938
휴스틸,005010,11,6590,2,100,1.54,19185106,48229440,56188075,19185106,1.54,39.78,34.14,34.14,129079795040,34.86,34.86,129079795040
DSC인베스트먼트,241520,12,5130,2,430,9.15,18103905,3719050,27496125,18103905,9.15,486.79,65.84,65.84,98431196820,69.78,69.78,98431196820
셀리버리,268600,13,16,5,-7,-30.43,18021917,19390324,37183234,18021917,-30.43,92.94,48.47,48.47,331960865,55.80,55.80,331960865
KODEX 인버스,114800,14,4495,5,-50,-1.10,17391649,25259460,128700000,17391649,-1.10,68.85,13.51,13.51,78373749465,13.55,13.55,78373749465
KODEX 레버리지,122630,15,15725,2,265,1.71,16628483,20950352,144950000,16628483,1.71,79.37,11.47,11.47,261062327194,11.45,11.45,261062327194
삼성중공업,010140,16,14940,5,-60,-0.40,16257936,33447308,880000000,16257936,-0.40,48.61,1.85,1.85,244380872560,1.86,1.86,244380872560
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,3,3.80,14784307,12651190,633000000,14784307,3.80,116.86,2.34,2.34,1197651100,2.31,2.31,1197651100
KODEX 코스닥150선물인버스,251340,18,3775,2,80,2.17,14634794,15983027,78500000,14634794,2.17,91.56,18.64,18.64,54786005813,18.49,18.49,54786005813
한일단조,024740,19,2600,2,30,1.17,13832772,32909902,32897049,13832772,1.17,42.03,42.05,42.05,36105212578,42.21,42.21,36105212578
캡스톤파트너스,452300,20,2895,2,170,6.24,12635949,138721,14096380,12635949,6.24,9108.89,89.64,89.64,38898353072,95.32,95.32,38898353072
TS인베스트먼트,246690,21,1218,2,30,2.53,12576270,1192623,41477862,12576270,2.53,1054.51,30.32,30.32,16587676898,32.83,32.83,16587676898
포스코DX,022100,22,24800,2,2600,11.71,12552220,6976386,152034729,12552220,11.71,179.92,8.26,8.26,313453039650,8.31,8.31,313453039650
삼성전자,005930,23,54300,2,300,0.56,12099345,16578817,5919637922,12099345,0.56,72.98,0.20,0.20,655901506000,0.20,0.20,655901506000
화성밸브,039610,24,11450,2,500,4.57,11618926,9559261,10410400,11618926,4.57,121.55,111.61,111.61,135774125565,113.91,113.91,135774125565
원익홀딩스,030530,25,4385,5,-245,-5.29,11598085,31174790,77237981,11598085,-5.29,37.20,15.02,15.02,54208722468,16.01,16.01,54208722468
금양,001570,26,13130,5,-4640,-26.11,11401845,0,63967196,11401845,-26.11,0.00,17.82,17.82,157768455550,18.78,18.78,157768455550
아이에이,038880,27,253,2,12,4.98,10501804,1015289,375721175,10501804,4.98,1034.37,2.80,2.80,2756369277,2.90,2.90,2756369277
오리엔트정공,065500,28,7700,2,750,10.79,10000601,2990901,31742912,10000601,10.79,334.37,31.50,31.50,74950765240,30.66,30.66,74950765240
M83,476080,29,19300,1,4450,29.97,9914916,161007,7785000,9914916,29.97,6158.06,127.36,127.36,181191945785,120.59,120.59,181191945785
성안머티리얼스,011300,30,522,2,41,8.52,9821388,7832520,135567675,9821388,8.52,125.39,7.24,7.24,5344586517,7.55,7.55,5344586517
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1027 2 130 14.49 203151616 25635052 157052160 203151616 14.49 792.48 129.35 129.35 211143248064 130.91 130.91 211143248064
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 94494530 98843176 543200000 94494530 -1.75 95.60 17.40 17.40 212905043795 17.42 17.42 212905043795
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 65992336 19175602 1497000000 65992336 2.04 344.15 4.41 4.41 6594091960 4.40 4.40 6594091960
5 대진첨단소재 393970 4 12110 2 3110 34.56 41574856 0 14796820 41574856 34.56 0.00 280.97 280.97 706753640435 394.42 394.42 706753640435
6 스튜디오미르 408900 5 3845 2 495 14.78 29973790 3656977 32706134 29973790 14.78 819.63 91.65 91.65 117835026530 93.70 93.70 117835026530
7 KODEX 코스닥150레버리지 233740 6 7920 5 -375 -4.52 24633720 21814812 189600000 24633720 -4.52 112.92 12.99 12.99 198696408814 13.23 13.23 198696408814
8 소니드 060230 7 538 5 -202 -27.30 23034304 657612 53860062 23034304 -27.30 3502.72 42.77 42.77 12624253150 43.57 43.57 12624253150
9 아이씨티케이 456010 8 12030 2 1500 14.25 22734073 4013740 13276856 22734073 14.25 566.41 171.23 171.23 271847433170 170.20 170.20 271847433170
10 퍼스텍 010820 9 4060 2 430 11.85 20480131 1544254 48771938 20480131 11.85 1326.22 41.99 41.99 84806188159 42.83 42.83 84806188159
11 KODEX 2차전지산업레버리지 462330 10 1236 2 11 0.90 19337594 19974684 158000000 19337594 0.90 96.81 12.24 12.24 24331652938 12.46 12.46 24331652938
12 휴스틸 005010 11 6590 2 100 1.54 19185106 48229440 56188075 19185106 1.54 39.78 34.14 34.14 129079795040 34.86 34.86 129079795040
13 DSC인베스트먼트 241520 12 5130 2 430 9.15 18103905 3719050 27496125 18103905 9.15 486.79 65.84 65.84 98431196820 69.78 69.78 98431196820
14 셀리버리 268600 13 16 5 -7 -30.43 18021917 19390324 37183234 18021917 -30.43 92.94 48.47 48.47 331960865 55.80 55.80 331960865
15 KODEX 인버스 114800 14 4495 5 -50 -1.10 17391649 25259460 128700000 17391649 -1.10 68.85 13.51 13.51 78373749465 13.55 13.55 78373749465
16 KODEX 레버리지 122630 15 15725 2 265 1.71 16628483 20950352 144950000 16628483 1.71 79.37 11.47 11.47 261062327194 11.45 11.45 261062327194
17 삼성중공업 010140 16 14940 5 -60 -0.40 16257936 33447308 880000000 16257936 -0.40 48.61 1.85 1.85 244380872560 1.86 1.86 244380872560
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 82 2 3 3.80 14784307 12651190 633000000 14784307 3.80 116.86 2.34 2.34 1197651100 2.31 2.31 1197651100
19 KODEX 코스닥150선물인버스 251340 18 3775 2 80 2.17 14634794 15983027 78500000 14634794 2.17 91.56 18.64 18.64 54786005813 18.49 18.49 54786005813
20 한일단조 024740 19 2600 2 30 1.17 13832772 32909902 32897049 13832772 1.17 42.03 42.05 42.05 36105212578 42.21 42.21 36105212578
21 캡스톤파트너스 452300 20 2895 2 170 6.24 12635949 138721 14096380 12635949 6.24 9108.89 89.64 89.64 38898353072 95.32 95.32 38898353072
22 TS인베스트먼트 246690 21 1218 2 30 2.53 12576270 1192623 41477862 12576270 2.53 1054.51 30.32 30.32 16587676898 32.83 32.83 16587676898
23 포스코DX 022100 22 24800 2 2600 11.71 12552220 6976386 152034729 12552220 11.71 179.92 8.26 8.26 313453039650 8.31 8.31 313453039650
24 삼성전자 005930 23 54300 2 300 0.56 12099345 16578817 5919637922 12099345 0.56 72.98 0.20 0.20 655901506000 0.20 0.20 655901506000
25 화성밸브 039610 24 11450 2 500 4.57 11618926 9559261 10410400 11618926 4.57 121.55 111.61 111.61 135774125565 113.91 113.91 135774125565
26 원익홀딩스 030530 25 4385 5 -245 -5.29 11598085 31174790 77237981 11598085 -5.29 37.20 15.02 15.02 54208722468 16.01 16.01 54208722468
27 금양 001570 26 13130 5 -4640 -26.11 11401845 0 63967196 11401845 -26.11 0.00 17.82 17.82 157768455550 18.78 18.78 157768455550
28 아이에이 038880 27 253 2 12 4.98 10501804 1015289 375721175 10501804 4.98 1034.37 2.80 2.80 2756369277 2.90 2.90 2756369277
29 오리엔트정공 065500 28 7700 2 750 10.79 10000601 2990901 31742912 10000601 10.79 334.37 31.50 31.50 74950765240 30.66 30.66 74950765240
30 M83 476080 29 19300 1 4450 29.97 9914916 161007 7785000 9914916 29.97 6158.06 127.36 127.36 181191945785 120.59 120.59 181191945785
31 성안머티리얼스 011300 30 522 2 41 8.52 9821388 7832520 135567675 9821388 8.52 125.39 7.24 7.24 5344586517 7.55 7.55 5344586517

31
top30/20250306/top30-av-20250306-163000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1027,2,130,14.49,203244008,25635052,157052160,203244008,14.49,792.84,129.41,129.41,211236841160,130.97,130.97,211236841160
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,94510611,98843176,543200000,94510611,-1.75,95.62,17.40,17.40,212941226045,17.42,17.42,212941226045
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,65992336,19175602,1497000000,65992336,2.04,344.15,4.41,4.41,6594091960,4.40,4.40,6594091960
대진첨단소재,393970,4,12110,2,3110,34.56,41609147,0,14796820,41609147,34.56,0.00,281.20,281.20,707173362275,394.65,394.65,707173362275
스튜디오미르,408900,5,3845,2,495,14.78,29999366,3656977,32706134,29999366,14.78,820.33,91.72,91.72,117931192290,93.78,93.78,117931192290
KODEX 코스닥150레버리지,233740,6,7920,5,-375,-4.52,24644404,21814812,189600000,24644404,-4.52,112.97,13.00,13.00,198781079514,13.24,13.24,198781079514
소니드,060230,7,538,5,-202,-27.30,23041775,657612,53860062,23041775,-27.30,3503.86,42.78,42.78,12628272548,43.58,43.58,12628272548
아이씨티케이,456010,8,12030,2,1500,14.25,22746376,4013740,13276856,22746376,14.25,566.71,171.32,171.32,271995807350,170.29,170.29,271995807350
퍼스텍,010820,9,4060,2,430,11.85,20489206,1544254,48771938,20489206,11.85,1326.80,42.01,42.01,84843032659,42.85,42.85,84843032659
KODEX 2차전지산업레버리지,462330,10,1236,2,11,0.90,19338116,19974684,158000000,19338116,0.90,96.81,12.24,12.24,24332298130,12.46,12.46,24332298130
휴스틸,005010,11,6590,2,100,1.54,19225037,48229440,56188075,19225037,1.54,39.86,34.22,34.22,129346534120,34.93,34.93,129346534120
DSC인베스트먼트,241520,12,5130,2,430,9.15,18109333,3719050,27496125,18109333,9.15,486.93,65.86,65.86,98458879620,69.80,69.80,98458879620
셀리버리,268600,13,16,5,-7,-30.43,18021917,19390324,37183234,18021917,-30.43,92.94,48.47,48.47,331960865,55.80,55.80,331960865
KODEX 인버스,114800,14,4495,5,-50,-1.10,17416323,25259460,128700000,17416323,-1.10,68.95,13.53,13.53,78484659095,13.57,13.57,78484659095
KODEX 레버리지,122630,15,15725,2,265,1.71,16638243,20950352,144950000,16638243,1.71,79.42,11.48,11.48,261215949594,11.46,11.46,261215949594
삼성중공업,010140,16,14940,5,-60,-0.40,16262631,33447308,880000000,16262631,-0.40,48.62,1.85,1.85,244451015860,1.86,1.86,244451015860
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,3,3.80,14784308,12651190,633000000,14784308,3.80,116.86,2.34,2.34,1197651181,2.31,2.31,1197651181
KODEX 코스닥150선물인버스,251340,18,3775,2,80,2.17,14648290,15983027,78500000,14648290,2.17,91.65,18.66,18.66,54837020693,18.50,18.50,54837020693
한일단조,024740,19,2600,2,30,1.17,13863214,32909902,32897049,13863214,1.17,42.12,42.14,42.14,36182078628,42.30,42.30,36182078628
캡스톤파트너스,452300,20,2895,2,170,6.24,12675819,138721,14096380,12675819,6.24,9137.63,89.92,89.92,39017564372,95.61,95.61,39017564372
TS인베스트먼트,246690,21,1218,2,30,2.53,12576920,1192623,41477862,12576920,2.53,1054.56,30.32,30.32,16588469898,32.84,32.84,16588469898
포스코DX,022100,22,24800,2,2600,11.71,12556370,6976386,152034729,12556370,11.71,179.98,8.26,8.26,313555544650,8.32,8.32,313555544650
삼성전자,005930,23,54300,2,300,0.56,12107219,16578817,5919637922,12107219,0.56,73.03,0.20,0.20,656329064200,0.20,0.20,656329064200
화성밸브,039610,24,11450,2,500,4.57,11734361,9559261,10410400,11734361,4.57,122.75,112.72,112.72,137142030315,115.05,115.05,137142030315
원익홀딩스,030530,25,4385,5,-245,-5.29,11603894,31174790,77237981,11603894,-5.29,37.22,15.02,15.02,54234223978,16.01,16.01,54234223978
금양,001570,26,13130,5,-4640,-26.11,11417430,0,63967196,11417430,-26.11,0.00,17.85,17.85,157976982850,18.81,18.81,157976982850
아이에이,038880,27,253,2,12,4.98,10501904,1015289,375721175,10501904,4.98,1034.38,2.80,2.80,2756394577,2.90,2.90,2756394577
오리엔트정공,065500,28,7700,2,750,10.79,10029767,2990901,31742912,10029767,10.79,335.34,31.60,31.60,75172426840,30.76,30.76,75172426840
M83,476080,29,19300,1,4450,29.97,9917605,161007,7785000,9917605,29.97,6159.74,127.39,127.39,181243843485,120.63,120.63,181243843485
성안머티리얼스,011300,30,522,2,41,8.52,9821676,7832520,135567675,9821676,8.52,125.40,7.24,7.24,5344736853,7.55,7.55,5344736853
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1027 2 130 14.49 203244008 25635052 157052160 203244008 14.49 792.84 129.41 129.41 211236841160 130.97 130.97 211236841160
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 94510611 98843176 543200000 94510611 -1.75 95.62 17.40 17.40 212941226045 17.42 17.42 212941226045
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 65992336 19175602 1497000000 65992336 2.04 344.15 4.41 4.41 6594091960 4.40 4.40 6594091960
5 대진첨단소재 393970 4 12110 2 3110 34.56 41609147 0 14796820 41609147 34.56 0.00 281.20 281.20 707173362275 394.65 394.65 707173362275
6 스튜디오미르 408900 5 3845 2 495 14.78 29999366 3656977 32706134 29999366 14.78 820.33 91.72 91.72 117931192290 93.78 93.78 117931192290
7 KODEX 코스닥150레버리지 233740 6 7920 5 -375 -4.52 24644404 21814812 189600000 24644404 -4.52 112.97 13.00 13.00 198781079514 13.24 13.24 198781079514
8 소니드 060230 7 538 5 -202 -27.30 23041775 657612 53860062 23041775 -27.30 3503.86 42.78 42.78 12628272548 43.58 43.58 12628272548
9 아이씨티케이 456010 8 12030 2 1500 14.25 22746376 4013740 13276856 22746376 14.25 566.71 171.32 171.32 271995807350 170.29 170.29 271995807350
10 퍼스텍 010820 9 4060 2 430 11.85 20489206 1544254 48771938 20489206 11.85 1326.80 42.01 42.01 84843032659 42.85 42.85 84843032659
11 KODEX 2차전지산업레버리지 462330 10 1236 2 11 0.90 19338116 19974684 158000000 19338116 0.90 96.81 12.24 12.24 24332298130 12.46 12.46 24332298130
12 휴스틸 005010 11 6590 2 100 1.54 19225037 48229440 56188075 19225037 1.54 39.86 34.22 34.22 129346534120 34.93 34.93 129346534120
13 DSC인베스트먼트 241520 12 5130 2 430 9.15 18109333 3719050 27496125 18109333 9.15 486.93 65.86 65.86 98458879620 69.80 69.80 98458879620
14 셀리버리 268600 13 16 5 -7 -30.43 18021917 19390324 37183234 18021917 -30.43 92.94 48.47 48.47 331960865 55.80 55.80 331960865
15 KODEX 인버스 114800 14 4495 5 -50 -1.10 17416323 25259460 128700000 17416323 -1.10 68.95 13.53 13.53 78484659095 13.57 13.57 78484659095
16 KODEX 레버리지 122630 15 15725 2 265 1.71 16638243 20950352 144950000 16638243 1.71 79.42 11.48 11.48 261215949594 11.46 11.46 261215949594
17 삼성중공업 010140 16 14940 5 -60 -0.40 16262631 33447308 880000000 16262631 -0.40 48.62 1.85 1.85 244451015860 1.86 1.86 244451015860
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 82 2 3 3.80 14784308 12651190 633000000 14784308 3.80 116.86 2.34 2.34 1197651181 2.31 2.31 1197651181
19 KODEX 코스닥150선물인버스 251340 18 3775 2 80 2.17 14648290 15983027 78500000 14648290 2.17 91.65 18.66 18.66 54837020693 18.50 18.50 54837020693
20 한일단조 024740 19 2600 2 30 1.17 13863214 32909902 32897049 13863214 1.17 42.12 42.14 42.14 36182078628 42.30 42.30 36182078628
21 캡스톤파트너스 452300 20 2895 2 170 6.24 12675819 138721 14096380 12675819 6.24 9137.63 89.92 89.92 39017564372 95.61 95.61 39017564372
22 TS인베스트먼트 246690 21 1218 2 30 2.53 12576920 1192623 41477862 12576920 2.53 1054.56 30.32 30.32 16588469898 32.84 32.84 16588469898
23 포스코DX 022100 22 24800 2 2600 11.71 12556370 6976386 152034729 12556370 11.71 179.98 8.26 8.26 313555544650 8.32 8.32 313555544650
24 삼성전자 005930 23 54300 2 300 0.56 12107219 16578817 5919637922 12107219 0.56 73.03 0.20 0.20 656329064200 0.20 0.20 656329064200
25 화성밸브 039610 24 11450 2 500 4.57 11734361 9559261 10410400 11734361 4.57 122.75 112.72 112.72 137142030315 115.05 115.05 137142030315
26 원익홀딩스 030530 25 4385 5 -245 -5.29 11603894 31174790 77237981 11603894 -5.29 37.22 15.02 15.02 54234223978 16.01 16.01 54234223978
27 금양 001570 26 13130 5 -4640 -26.11 11417430 0 63967196 11417430 -26.11 0.00 17.85 17.85 157976982850 18.81 18.81 157976982850
28 아이에이 038880 27 253 2 12 4.98 10501904 1015289 375721175 10501904 4.98 1034.38 2.80 2.80 2756394577 2.90 2.90 2756394577
29 오리엔트정공 065500 28 7700 2 750 10.79 10029767 2990901 31742912 10029767 10.79 335.34 31.60 31.60 75172426840 30.76 30.76 75172426840
30 M83 476080 29 19300 1 4450 29.97 9917605 161007 7785000 9917605 29.97 6159.74 127.39 127.39 181243843485 120.63 120.63 181243843485
31 성안머티리얼스 011300 30 522 2 41 8.52 9821676 7832520 135567675 9821676 8.52 125.40 7.24 7.24 5344736853 7.55 7.55 5344736853

31
top30/20250306/top30-av-20250306-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1027,2,130,14.49,203496438,25635052,157052160,203496438,14.49,793.82,129.57,129.57,211493057610,131.12,131.12,211493057610
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,94551205,98843176,543200000,94551205,-1.75,95.66,17.41,17.41,213032562545,17.43,17.43,213032562545
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,65992336,19175602,1497000000,65992336,2.04,344.15,4.41,4.41,6594091960,4.40,4.40,6594091960
대진첨단소재,393970,4,12110,2,3110,34.56,41660228,0,14796820,41660228,34.56,0.00,281.55,281.55,707812896395,395.01,395.01,707812896395
스튜디오미르,408900,5,3845,2,495,14.78,30017175,3656977,32706134,30017175,14.78,820.82,91.78,91.78,117998332220,93.83,93.83,117998332220
KODEX 코스닥150레버리지,233740,6,7920,5,-375,-4.52,24652390,21814812,189600000,24652390,-4.52,113.01,13.00,13.00,198844368564,13.24,13.24,198844368564
소니드,060230,7,538,5,-202,-27.30,23045829,657612,53860062,23045829,-27.30,3504.47,42.79,42.79,12630449546,43.59,43.59,12630449546
아이씨티케이,456010,8,12030,2,1500,14.25,22771597,4013740,13276856,22771597,14.25,567.34,171.51,171.51,272304512390,170.49,170.49,272304512390
퍼스텍,010820,9,4060,2,430,11.85,20498139,1544254,48771938,20498139,11.85,1327.38,42.03,42.03,84879300639,42.87,42.87,84879300639
KODEX 2차전지산업레버리지,462330,10,1236,2,11,0.90,19344102,19974684,158000000,19344102,0.90,96.84,12.24,12.24,24339702812,12.46,12.46,24339702812
휴스틸,005010,11,6590,2,100,1.54,19253753,48229440,56188075,19253753,1.54,39.92,34.27,34.27,129536921200,34.98,34.98,129536921200
셀리버리,268600,12,16,5,-7,-30.43,18832849,19390324,37183234,18832849,-30.43,97.12,50.65,50.65,344124845,57.84,57.84,344124845
DSC인베스트먼트,241520,13,5130,2,430,9.15,18113362,3719050,27496125,18113362,9.15,487.04,65.88,65.88,98479427520,69.82,69.82,98479427520
KODEX 인버스,114800,14,4495,5,-50,-1.10,17428345,25259460,128700000,17428345,-1.10,69.00,13.54,13.54,78538758095,13.58,13.58,78538758095
KODEX 레버리지,122630,15,15725,2,265,1.71,16640847,20950352,144950000,16640847,1.71,79.43,11.48,11.48,261256923534,11.46,11.46,261256923534
삼성중공업,010140,16,14940,5,-60,-0.40,16268970,33447308,880000000,16268970,-0.40,48.64,1.85,1.85,244545720520,1.86,1.86,244545720520
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,3,3.80,14784308,12651190,633000000,14784308,3.80,116.86,2.34,2.34,1197651181,2.31,2.31,1197651181
KODEX 코스닥150선물인버스,251340,18,3775,2,80,2.17,14674573,15983027,78500000,14674573,2.17,91.81,18.69,18.69,54936239018,18.54,18.54,54936239018
한일단조,024740,19,2600,2,30,1.17,13918604,32909902,32897049,13918604,1.17,42.29,42.31,42.31,36323046178,42.47,42.47,36323046178
캡스톤파트너스,452300,20,2895,2,170,6.24,12699146,138721,14096380,12699146,6.24,9154.45,90.09,90.09,39085679212,95.78,95.78,39085679212
TS인베스트먼트,246690,21,1218,2,30,2.53,12579003,1192623,41477862,12579003,2.53,1054.73,30.33,30.33,16591006992,32.84,32.84,16591006992
포스코DX,022100,22,24800,2,2600,11.71,12560721,6976386,152034729,12560721,11.71,180.05,8.26,8.26,313663449450,8.32,8.32,313663449450
삼성전자,005930,23,54300,2,300,0.56,12113476,16578817,5919637922,12113476,0.56,73.07,0.20,0.20,656668193600,0.20,0.20,656668193600
화성밸브,039610,24,11450,2,500,4.57,11792480,9559261,10410400,11792480,4.57,123.36,113.28,113.28,137828996895,115.63,115.63,137828996895
원익홀딩스,030530,25,4385,5,-245,-5.29,11607833,31174790,77237981,11607833,-5.29,37.23,15.03,15.03,54251693443,16.02,16.02,54251693443
금양,001570,26,13130,5,-4640,-26.11,11437259,0,63967196,11437259,-26.11,0.00,17.88,17.88,158242294870,18.84,18.84,158242294870
아이에이,038880,27,253,2,12,4.98,10506939,1015289,375721175,10506939,4.98,1034.87,2.80,2.80,2757668432,2.90,2.90,2757668432
오리엔트정공,065500,28,7700,2,750,10.79,10047542,2990901,31742912,10047542,10.79,335.94,31.65,31.65,75308050090,30.81,30.81,75308050090
M83,476080,29,19300,1,4450,29.97,9917759,161007,7785000,9917759,29.97,6159.83,127.40,127.40,181246815685,120.63,120.63,181246815685
성안머티리얼스,011300,30,522,2,41,8.52,9822885,7832520,135567675,9822885,8.52,125.41,7.25,7.25,5345361906,7.55,7.55,5345361906
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1027 2 130 14.49 203496438 25635052 157052160 203496438 14.49 793.82 129.57 129.57 211493057610 131.12 131.12 211493057610
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 94551205 98843176 543200000 94551205 -1.75 95.66 17.41 17.41 213032562545 17.43 17.43 213032562545
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 65992336 19175602 1497000000 65992336 2.04 344.15 4.41 4.41 6594091960 4.40 4.40 6594091960
5 대진첨단소재 393970 4 12110 2 3110 34.56 41660228 0 14796820 41660228 34.56 0.00 281.55 281.55 707812896395 395.01 395.01 707812896395
6 스튜디오미르 408900 5 3845 2 495 14.78 30017175 3656977 32706134 30017175 14.78 820.82 91.78 91.78 117998332220 93.83 93.83 117998332220
7 KODEX 코스닥150레버리지 233740 6 7920 5 -375 -4.52 24652390 21814812 189600000 24652390 -4.52 113.01 13.00 13.00 198844368564 13.24 13.24 198844368564
8 소니드 060230 7 538 5 -202 -27.30 23045829 657612 53860062 23045829 -27.30 3504.47 42.79 42.79 12630449546 43.59 43.59 12630449546
9 아이씨티케이 456010 8 12030 2 1500 14.25 22771597 4013740 13276856 22771597 14.25 567.34 171.51 171.51 272304512390 170.49 170.49 272304512390
10 퍼스텍 010820 9 4060 2 430 11.85 20498139 1544254 48771938 20498139 11.85 1327.38 42.03 42.03 84879300639 42.87 42.87 84879300639
11 KODEX 2차전지산업레버리지 462330 10 1236 2 11 0.90 19344102 19974684 158000000 19344102 0.90 96.84 12.24 12.24 24339702812 12.46 12.46 24339702812
12 휴스틸 005010 11 6590 2 100 1.54 19253753 48229440 56188075 19253753 1.54 39.92 34.27 34.27 129536921200 34.98 34.98 129536921200
13 셀리버리 268600 12 16 5 -7 -30.43 18832849 19390324 37183234 18832849 -30.43 97.12 50.65 50.65 344124845 57.84 57.84 344124845
14 DSC인베스트먼트 241520 13 5130 2 430 9.15 18113362 3719050 27496125 18113362 9.15 487.04 65.88 65.88 98479427520 69.82 69.82 98479427520
15 KODEX 인버스 114800 14 4495 5 -50 -1.10 17428345 25259460 128700000 17428345 -1.10 69.00 13.54 13.54 78538758095 13.58 13.58 78538758095
16 KODEX 레버리지 122630 15 15725 2 265 1.71 16640847 20950352 144950000 16640847 1.71 79.43 11.48 11.48 261256923534 11.46 11.46 261256923534
17 삼성중공업 010140 16 14940 5 -60 -0.40 16268970 33447308 880000000 16268970 -0.40 48.64 1.85 1.85 244545720520 1.86 1.86 244545720520
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 82 2 3 3.80 14784308 12651190 633000000 14784308 3.80 116.86 2.34 2.34 1197651181 2.31 2.31 1197651181
19 KODEX 코스닥150선물인버스 251340 18 3775 2 80 2.17 14674573 15983027 78500000 14674573 2.17 91.81 18.69 18.69 54936239018 18.54 18.54 54936239018
20 한일단조 024740 19 2600 2 30 1.17 13918604 32909902 32897049 13918604 1.17 42.29 42.31 42.31 36323046178 42.47 42.47 36323046178
21 캡스톤파트너스 452300 20 2895 2 170 6.24 12699146 138721 14096380 12699146 6.24 9154.45 90.09 90.09 39085679212 95.78 95.78 39085679212
22 TS인베스트먼트 246690 21 1218 2 30 2.53 12579003 1192623 41477862 12579003 2.53 1054.73 30.33 30.33 16591006992 32.84 32.84 16591006992
23 포스코DX 022100 22 24800 2 2600 11.71 12560721 6976386 152034729 12560721 11.71 180.05 8.26 8.26 313663449450 8.32 8.32 313663449450
24 삼성전자 005930 23 54300 2 300 0.56 12113476 16578817 5919637922 12113476 0.56 73.07 0.20 0.20 656668193600 0.20 0.20 656668193600
25 화성밸브 039610 24 11450 2 500 4.57 11792480 9559261 10410400 11792480 4.57 123.36 113.28 113.28 137828996895 115.63 115.63 137828996895
26 원익홀딩스 030530 25 4385 5 -245 -5.29 11607833 31174790 77237981 11607833 -5.29 37.23 15.03 15.03 54251693443 16.02 16.02 54251693443
27 금양 001570 26 13130 5 -4640 -26.11 11437259 0 63967196 11437259 -26.11 0.00 17.88 17.88 158242294870 18.84 18.84 158242294870
28 아이에이 038880 27 253 2 12 4.98 10506939 1015289 375721175 10506939 4.98 1034.87 2.80 2.80 2757668432 2.90 2.90 2757668432
29 오리엔트정공 065500 28 7700 2 750 10.79 10047542 2990901 31742912 10047542 10.79 335.94 31.65 31.65 75308050090 30.81 30.81 75308050090
30 M83 476080 29 19300 1 4450 29.97 9917759 161007 7785000 9917759 29.97 6159.83 127.40 127.40 181246815685 120.63 120.63 181246815685
31 성안머티리얼스 011300 30 522 2 41 8.52 9822885 7832520 135567675 9822885 8.52 125.41 7.25 7.25 5345361906 7.55 7.55 5345361906

31
top30/20250306/top30-av-20250306-165000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1027,2,130,14.49,203653618,25635052,157052160,203653618,14.49,794.43,129.67,129.67,211654324290,131.22,131.22,211654324290
KODEX 200선물인버스2X,252670,2,2250,5,-40,-1.75,94580059,98843176,543200000,94580059,-1.75,95.69,17.41,17.41,213097484045,17.44,17.44,213097484045
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,100,2,2,2.04,65992336,19175602,1497000000,65992336,2.04,344.15,4.41,4.41,6594091960,4.40,4.40,6594091960
대진첨단소재,393970,4,12110,2,3110,34.56,41698321,0,14796820,41698321,34.56,0.00,281.81,281.81,708286011455,395.27,395.27,708286011455
스튜디오미르,408900,5,3845,2,495,14.78,30027833,3656977,32706134,30027833,14.78,821.11,91.81,91.81,118038619460,93.86,93.86,118038619460
KODEX 코스닥150레버리지,233740,6,7920,5,-375,-4.52,24656688,21814812,189600000,24656688,-4.52,113.03,13.00,13.00,198878430214,13.24,13.24,198878430214
소니드,060230,7,538,5,-202,-27.30,23052610,657612,53860062,23052610,-27.30,3505.50,42.80,42.80,12634111286,43.60,43.60,12634111286
아이씨티케이,456010,8,12030,2,1500,14.25,22800837,4013740,13276856,22800837,14.25,568.07,171.73,171.73,272663871990,170.71,170.71,272663871990
퍼스텍,010820,9,4060,2,430,11.85,20507352,1544254,48771938,20507352,11.85,1327.98,42.05,42.05,84916567224,42.88,42.88,84916567224
KODEX 2차전지산업레버리지,462330,10,1236,2,11,0.90,19359102,19974684,158000000,19359102,0.90,96.92,12.25,12.25,24358257812,12.47,12.47,24358257812
휴스틸,005010,11,6590,2,100,1.54,19262814,48229440,56188075,19262814,1.54,39.94,34.28,34.28,129596995630,35.00,35.00,129596995630
셀리버리,268600,12,16,5,-7,-30.43,18832849,19390324,37183234,18832849,-30.43,97.12,50.65,50.65,344124845,57.84,57.84,344124845
DSC인베스트먼트,241520,13,5130,2,430,9.15,18116617,3719050,27496125,18116617,9.15,487.13,65.89,65.89,98496125670,69.83,69.83,98496125670
KODEX 인버스,114800,14,4495,5,-50,-1.10,17441869,25259460,128700000,17441869,-1.10,69.05,13.55,13.55,78599548475,13.59,13.59,78599548475
KODEX 레버리지,122630,15,15725,2,265,1.71,16643424,20950352,144950000,16643424,1.71,79.44,11.48,11.48,261297459744,11.46,11.46,261297459744
삼성중공업,010140,16,14940,5,-60,-0.40,16273570,33447308,880000000,16273570,-0.40,48.65,1.85,1.85,244614444520,1.86,1.86,244614444520
신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,82,2,3,3.80,14784308,12651190,633000000,14784308,3.80,116.86,2.34,2.34,1197651181,2.31,2.31,1197651181
KODEX 코스닥150선물인버스,251340,18,3775,2,80,2.17,14700406,15983027,78500000,14700406,2.17,91.98,18.73,18.73,55033887758,18.57,18.57,55033887758
한일단조,024740,19,2600,2,30,1.17,13933750,32909902,32897049,13933750,1.17,42.34,42.36,42.36,36361592748,42.51,42.51,36361592748
캡스톤파트너스,452300,20,2895,2,170,6.24,12713983,138721,14096380,12713983,6.24,9165.15,90.19,90.19,39128558142,95.88,95.88,39128558142
TS인베스트먼트,246690,21,1218,2,30,2.53,12580261,1192623,41477862,12580261,2.53,1054.84,30.33,30.33,16592539236,32.84,32.84,16592539236
포스코DX,022100,22,24800,2,2600,11.71,12564005,6976386,152034729,12564005,11.71,180.09,8.26,8.26,313744892650,8.32,8.32,313744892650
삼성전자,005930,23,54300,2,300,0.56,12115186,16578817,5919637922,12115186,0.56,73.08,0.20,0.20,656760875600,0.20,0.20,656760875600
화성밸브,039610,24,11450,2,500,4.57,11828789,9559261,10410400,11828789,4.57,123.74,113.62,113.62,138256353825,115.99,115.99,138256353825
원익홀딩스,030530,25,4385,5,-245,-5.29,11616164,31174790,77237981,11616164,-5.29,37.26,15.04,15.04,54288641428,16.03,16.03,54288641428
금양,001570,26,13130,5,-4640,-26.11,11450276,0,63967196,11450276,-26.11,0.00,17.90,17.90,158416462330,18.86,18.86,158416462330
아이에이,038880,27,253,2,12,4.98,10508939,1015289,375721175,10508939,4.98,1035.07,2.80,2.80,2758170432,2.90,2.90,2758170432
오리엔트정공,065500,28,7700,2,750,10.79,10055768,2990901,31742912,10055768,10.79,336.21,31.68,31.68,75370814470,30.84,30.84,75370814470
M83,476080,29,19300,1,4450,29.97,9918844,161007,7785000,9918844,29.97,6160.50,127.41,127.41,181267756185,120.64,120.64,181267756185
성안머티리얼스,011300,30,522,2,41,8.52,9837300,7832520,135567675,9837300,8.52,125.60,7.26,7.26,5352800046,7.56,7.56,5352800046
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1027 2 130 14.49 203653618 25635052 157052160 203653618 14.49 794.43 129.67 129.67 211654324290 131.22 131.22 211654324290
3 KODEX 200선물인버스2X 252670 2 2250 5 -40 -1.75 94580059 98843176 543200000 94580059 -1.75 95.69 17.41 17.41 213097484045 17.44 17.44 213097484045
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 100 2 2 2.04 65992336 19175602 1497000000 65992336 2.04 344.15 4.41 4.41 6594091960 4.40 4.40 6594091960
5 대진첨단소재 393970 4 12110 2 3110 34.56 41698321 0 14796820 41698321 34.56 0.00 281.81 281.81 708286011455 395.27 395.27 708286011455
6 스튜디오미르 408900 5 3845 2 495 14.78 30027833 3656977 32706134 30027833 14.78 821.11 91.81 91.81 118038619460 93.86 93.86 118038619460
7 KODEX 코스닥150레버리지 233740 6 7920 5 -375 -4.52 24656688 21814812 189600000 24656688 -4.52 113.03 13.00 13.00 198878430214 13.24 13.24 198878430214
8 소니드 060230 7 538 5 -202 -27.30 23052610 657612 53860062 23052610 -27.30 3505.50 42.80 42.80 12634111286 43.60 43.60 12634111286
9 아이씨티케이 456010 8 12030 2 1500 14.25 22800837 4013740 13276856 22800837 14.25 568.07 171.73 171.73 272663871990 170.71 170.71 272663871990
10 퍼스텍 010820 9 4060 2 430 11.85 20507352 1544254 48771938 20507352 11.85 1327.98 42.05 42.05 84916567224 42.88 42.88 84916567224
11 KODEX 2차전지산업레버리지 462330 10 1236 2 11 0.90 19359102 19974684 158000000 19359102 0.90 96.92 12.25 12.25 24358257812 12.47 12.47 24358257812
12 휴스틸 005010 11 6590 2 100 1.54 19262814 48229440 56188075 19262814 1.54 39.94 34.28 34.28 129596995630 35.00 35.00 129596995630
13 셀리버리 268600 12 16 5 -7 -30.43 18832849 19390324 37183234 18832849 -30.43 97.12 50.65 50.65 344124845 57.84 57.84 344124845
14 DSC인베스트먼트 241520 13 5130 2 430 9.15 18116617 3719050 27496125 18116617 9.15 487.13 65.89 65.89 98496125670 69.83 69.83 98496125670
15 KODEX 인버스 114800 14 4495 5 -50 -1.10 17441869 25259460 128700000 17441869 -1.10 69.05 13.55 13.55 78599548475 13.59 13.59 78599548475
16 KODEX 레버리지 122630 15 15725 2 265 1.71 16643424 20950352 144950000 16643424 1.71 79.44 11.48 11.48 261297459744 11.46 11.46 261297459744
17 삼성중공업 010140 16 14940 5 -60 -0.40 16273570 33447308 880000000 16273570 -0.40 48.65 1.85 1.85 244614444520 1.86 1.86 244614444520
18 신한 인버스 2X WTI원유 선물 ETN(H) Q500027 17 82 2 3 3.80 14784308 12651190 633000000 14784308 3.80 116.86 2.34 2.34 1197651181 2.31 2.31 1197651181
19 KODEX 코스닥150선물인버스 251340 18 3775 2 80 2.17 14700406 15983027 78500000 14700406 2.17 91.98 18.73 18.73 55033887758 18.57 18.57 55033887758
20 한일단조 024740 19 2600 2 30 1.17 13933750 32909902 32897049 13933750 1.17 42.34 42.36 42.36 36361592748 42.51 42.51 36361592748
21 캡스톤파트너스 452300 20 2895 2 170 6.24 12713983 138721 14096380 12713983 6.24 9165.15 90.19 90.19 39128558142 95.88 95.88 39128558142
22 TS인베스트먼트 246690 21 1218 2 30 2.53 12580261 1192623 41477862 12580261 2.53 1054.84 30.33 30.33 16592539236 32.84 32.84 16592539236
23 포스코DX 022100 22 24800 2 2600 11.71 12564005 6976386 152034729 12564005 11.71 180.09 8.26 8.26 313744892650 8.32 8.32 313744892650
24 삼성전자 005930 23 54300 2 300 0.56 12115186 16578817 5919637922 12115186 0.56 73.08 0.20 0.20 656760875600 0.20 0.20 656760875600
25 화성밸브 039610 24 11450 2 500 4.57 11828789 9559261 10410400 11828789 4.57 123.74 113.62 113.62 138256353825 115.99 115.99 138256353825
26 원익홀딩스 030530 25 4385 5 -245 -5.29 11616164 31174790 77237981 11616164 -5.29 37.26 15.04 15.04 54288641428 16.03 16.03 54288641428
27 금양 001570 26 13130 5 -4640 -26.11 11450276 0 63967196 11450276 -26.11 0.00 17.90 17.90 158416462330 18.86 18.86 158416462330
28 아이에이 038880 27 253 2 12 4.98 10508939 1015289 375721175 10508939 4.98 1035.07 2.80 2.80 2758170432 2.90 2.90 2758170432
29 오리엔트정공 065500 28 7700 2 750 10.79 10055768 2990901 31742912 10055768 10.79 336.21 31.68 31.68 75370814470 30.84 30.84 75370814470
30 M83 476080 29 19300 1 4450 29.97 9918844 161007 7785000 9918844 29.97 6160.50 127.41 127.41 181267756185 120.64 120.64 181267756185
31 성안머티리얼스 011300 30 522 2 41 8.52 9837300 7832520 135567675 9837300 8.52 125.60 7.26 7.26 5352800046 7.56 7.56 5352800046

31
top30/20250306/top30-avtr-20250306-090001.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
SOL 머니마켓액티브,484890,1,51240,2,10,0.02,5000,5332,228000,5000,0.02,93.77,2.19,2.19,256200000,2.19,2.19,256200000
신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,2,14925,2,390,2.68,5111,58289,1000000,5111,2.68,8.77,0.51,0.51,76281675,0.51,0.51,76281675
더블유에스아이,299170,3,1977,2,201,11.32,127090,327255,30027963,127090,11.32,38.84,0.42,0.42,240064105,0.40,0.40,240064105
알리코제약,260660,4,4625,2,5,0.11,24416,6670787,15327021,24416,0.11,0.37,0.16,0.16,112801930,0.16,0.16,112801930
HJ중공업,097230,5,9270,2,200,2.21,87135,28287864,83274281,87135,2.21,0.31,0.10,0.10,806891140,0.10,0.10,806891140
RF시스템즈,474610,6,6350,3,0,0.00,12713,6716393,12924863,12713,0.00,0.19,0.10,0.10,80727550,0.10,0.10,80727550
삼성 인버스 2X 코스닥150 선물 ETN,Q530107,7,5925,5,-90,-1.50,26895,4387517,40000000,26895,-1.50,0.61,0.07,0.07,159458640,0.07,0.07,159458640
엑스게이트,356680,8,8420,5,-80,-0.94,16937,4610806,28543492,16937,-0.94,0.37,0.06,0.06,143228170,0.06,0.06,143228170
미트박스,475460,9,10130,3,0,0.00,2888,358761,5587025,2888,0.00,0.80,0.05,0.05,29255440,0.05,0.05,29255440
아톤,158430,10,6000,2,100,1.69,11142,691129,24798851,11142,1.69,1.61,0.04,0.04,66852000,0.04,0.04,66852000
한일단조,024740,11,2570,3,0,0.00,14041,32909902,32897049,14041,0.00,0.04,0.04,0.04,36085370,0.04,0.04,36085370
휴스틸,005010,12,6490,3,0,0.00,16140,48229440,56188075,16140,0.00,0.03,0.03,0.03,104748600,0.03,0.03,104748600
인피니트헬스케어,071200,13,6060,3,0,0.00,6859,2777337,24396458,6859,0.00,0.25,0.03,0.03,41565540,0.03,0.03,41565540
우림피티에스,101170,14,5970,3,0,0.00,3670,3687262,13500000,3670,0.00,0.10,0.03,0.03,21909900,0.03,0.03,21909900
RISE 2차전지TOP10,465330,15,8590,2,85,1.00,1397,141901,5475000,1397,1.00,0.98,0.03,0.03,12000230,0.03,0.03,12000230
비에이치아이,083650,16,22250,2,150,0.68,7676,2517523,30944375,7676,0.68,0.30,0.02,0.02,170027600,0.02,0.02,170027600
전진건설로봇,079900,17,58700,3,0,0.00,3545,2723853,14592545,3545,0.00,0.13,0.02,0.02,208091500,0.02,0.02,208091500
엠오티,413390,18,9660,3,0,0.00,2796,2657741,11580180,2796,0.00,0.11,0.02,0.02,27009360,0.02,0.02,27009360
삼현,437730,19,14460,3,0,0.00,7364,3691791,31707567,7364,0.00,0.20,0.02,0.02,106483440,0.02,0.02,106483440
대동,000490,20,12200,2,20,0.16,5887,1089924,25640788,5887,0.16,0.54,0.02,0.02,71794600,0.02,0.02,71794600
대성하이텍,129920,21,4360,3,0,0.00,2984,7185369,13715053,2984,0.00,0.04,0.02,0.02,13010240,0.02,0.02,13010240
일신석재,007110,22,2110,3,0,0.00,16519,2041047,77456610,16519,0.00,0.81,0.02,0.02,34855090,0.02,0.02,34855090
티플랙스,081150,23,3210,3,0,0.00,5013,1012886,24268402,5013,0.00,0.49,0.02,0.02,16091730,0.02,0.02,16091730
HANARO 바이오코리아액티브,498050,24,11370,2,5,0.04,140,11304,750000,140,0.04,1.24,0.02,0.02,1591800,0.02,0.02,1591800
현대공업,170030,25,5750,3,0,0.00,2805,1243499,15340000,2805,0.00,0.23,0.02,0.02,16128750,0.02,0.02,16128750
베뉴지,019010,26,2085,3,0,0.00,8641,5865,48200000,8641,0.00,147.33,0.02,0.02,18016485,0.02,0.02,18016485
셀리버리,268600,27,23,3,0,0.00,6525,19390324,37183234,6525,0.00,0.03,0.02,0.02,150075,0.02,0.02,150075
대동기어,008830,28,26900,3,0,0.00,1537,9407107,8987520,1537,0.00,0.02,0.02,0.02,41345300,0.02,0.02,41345300
삼성공조,006660,29,16730,3,0,0.00,1318,1595973,8126314,1318,0.00,0.08,0.02,0.02,22050140,0.02,0.02,22050140
KODEX 금융고배당TOP10타겟위클리커버드콜,498410,30,9465,2,65,0.69,2526,792112,15600000,2526,0.69,0.32,0.02,0.02,23908590,0.02,0.02,23908590
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 머니마켓액티브 484890 1 51240 2 10 0.02 5000 5332 228000 5000 0.02 93.77 2.19 2.19 256200000 2.19 2.19 256200000
3 신한 블룸버그 인버스 2X WTI원유 선물 ETN Q500066 2 14925 2 390 2.68 5111 58289 1000000 5111 2.68 8.77 0.51 0.51 76281675 0.51 0.51 76281675
4 더블유에스아이 299170 3 1977 2 201 11.32 127090 327255 30027963 127090 11.32 38.84 0.42 0.42 240064105 0.40 0.40 240064105
5 알리코제약 260660 4 4625 2 5 0.11 24416 6670787 15327021 24416 0.11 0.37 0.16 0.16 112801930 0.16 0.16 112801930
6 HJ중공업 097230 5 9270 2 200 2.21 87135 28287864 83274281 87135 2.21 0.31 0.10 0.10 806891140 0.10 0.10 806891140
7 RF시스템즈 474610 6 6350 3 0 0.00 12713 6716393 12924863 12713 0.00 0.19 0.10 0.10 80727550 0.10 0.10 80727550
8 삼성 인버스 2X 코스닥150 선물 ETN Q530107 7 5925 5 -90 -1.50 26895 4387517 40000000 26895 -1.50 0.61 0.07 0.07 159458640 0.07 0.07 159458640
9 엑스게이트 356680 8 8420 5 -80 -0.94 16937 4610806 28543492 16937 -0.94 0.37 0.06 0.06 143228170 0.06 0.06 143228170
10 미트박스 475460 9 10130 3 0 0.00 2888 358761 5587025 2888 0.00 0.80 0.05 0.05 29255440 0.05 0.05 29255440
11 아톤 158430 10 6000 2 100 1.69 11142 691129 24798851 11142 1.69 1.61 0.04 0.04 66852000 0.04 0.04 66852000
12 한일단조 024740 11 2570 3 0 0.00 14041 32909902 32897049 14041 0.00 0.04 0.04 0.04 36085370 0.04 0.04 36085370
13 휴스틸 005010 12 6490 3 0 0.00 16140 48229440 56188075 16140 0.00 0.03 0.03 0.03 104748600 0.03 0.03 104748600
14 인피니트헬스케어 071200 13 6060 3 0 0.00 6859 2777337 24396458 6859 0.00 0.25 0.03 0.03 41565540 0.03 0.03 41565540
15 우림피티에스 101170 14 5970 3 0 0.00 3670 3687262 13500000 3670 0.00 0.10 0.03 0.03 21909900 0.03 0.03 21909900
16 RISE 2차전지TOP10 465330 15 8590 2 85 1.00 1397 141901 5475000 1397 1.00 0.98 0.03 0.03 12000230 0.03 0.03 12000230
17 비에이치아이 083650 16 22250 2 150 0.68 7676 2517523 30944375 7676 0.68 0.30 0.02 0.02 170027600 0.02 0.02 170027600
18 전진건설로봇 079900 17 58700 3 0 0.00 3545 2723853 14592545 3545 0.00 0.13 0.02 0.02 208091500 0.02 0.02 208091500
19 엠오티 413390 18 9660 3 0 0.00 2796 2657741 11580180 2796 0.00 0.11 0.02 0.02 27009360 0.02 0.02 27009360
20 삼현 437730 19 14460 3 0 0.00 7364 3691791 31707567 7364 0.00 0.20 0.02 0.02 106483440 0.02 0.02 106483440
21 대동 000490 20 12200 2 20 0.16 5887 1089924 25640788 5887 0.16 0.54 0.02 0.02 71794600 0.02 0.02 71794600
22 대성하이텍 129920 21 4360 3 0 0.00 2984 7185369 13715053 2984 0.00 0.04 0.02 0.02 13010240 0.02 0.02 13010240
23 일신석재 007110 22 2110 3 0 0.00 16519 2041047 77456610 16519 0.00 0.81 0.02 0.02 34855090 0.02 0.02 34855090
24 티플랙스 081150 23 3210 3 0 0.00 5013 1012886 24268402 5013 0.00 0.49 0.02 0.02 16091730 0.02 0.02 16091730
25 HANARO 바이오코리아액티브 498050 24 11370 2 5 0.04 140 11304 750000 140 0.04 1.24 0.02 0.02 1591800 0.02 0.02 1591800
26 현대공업 170030 25 5750 3 0 0.00 2805 1243499 15340000 2805 0.00 0.23 0.02 0.02 16128750 0.02 0.02 16128750
27 베뉴지 019010 26 2085 3 0 0.00 8641 5865 48200000 8641 0.00 147.33 0.02 0.02 18016485 0.02 0.02 18016485
28 셀리버리 268600 27 23 3 0 0.00 6525 19390324 37183234 6525 0.00 0.03 0.02 0.02 150075 0.02 0.02 150075
29 대동기어 008830 28 26900 3 0 0.00 1537 9407107 8987520 1537 0.00 0.02 0.02 0.02 41345300 0.02 0.02 41345300
30 삼성공조 006660 29 16730 3 0 0.00 1318 1595973 8126314 1318 0.00 0.08 0.02 0.02 22050140 0.02 0.02 22050140
31 KODEX 금융고배당TOP10타겟위클리커버드콜 498410 30 9465 2 65 0.69 2526 792112 15600000 2526 0.69 0.32 0.02 0.02 23908590 0.02 0.02 23908590

31
top30/20250306/top30-avtr-20250306-091002.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
대진첨단소재,393970,1,18800,2,9800,108.89,7268953,0,14796820,7268953,108.89,0.00,49.13,49.13,135486631065,48.70,48.70,135486631065
화성밸브,039610,2,11680,2,730,6.67,4154679,9559261,10410400,4154679,6.67,43.46,39.91,39.91,49008947640,40.31,40.31,49008947640
아이씨티케이,456010,3,10680,2,150,1.42,2078192,4013740,13276856,2078192,1.42,51.78,15.65,15.65,21795998730,15.37,15.37,21795998730
동양철관,008970,4,1025,2,128,14.27,24475159,25635052,157052160,24475159,14.27,95.48,15.58,15.58,25433669500,15.80,15.80,25433669500
하이스틸,071090,5,4060,2,70,1.75,3115130,17788174,20191471,3115130,1.75,17.51,15.43,15.43,12833998257,15.66,15.66,12833998257
한빛레이저,452190,6,6560,2,340,5.47,2284932,2859483,23162757,2284932,5.47,79.91,9.86,9.86,15090952285,9.93,9.93,15090952285
대주산업,003310,7,1860,2,175,10.39,3227701,3601052,35392350,3227701,10.39,89.63,9.12,9.12,5944796125,9.03,9.03,5944796125
디케이락,105740,8,9250,2,450,5.11,831463,2282700,10168513,831463,5.11,36.42,8.18,8.18,7845740255,8.34,8.34,7845740255
원익홀딩스,030530,9,4680,2,50,1.08,6082543,31174790,77237981,6082543,1.08,19.51,7.88,7.88,29148585591,8.06,8.06,29148585591
DSC인베스트먼트,241520,10,5030,2,330,7.02,2014367,3719050,27496125,2014367,7.02,54.16,7.33,7.33,10255600275,7.42,7.42,10255600275
디모아,016670,11,4710,2,95,2.06,322691,443413,4941846,322691,2.06,72.77,6.53,6.53,1587567921,6.82,6.82,1587567921
키움 바이오TOP10 ETN,Q760014,12,10460,5,-135,-1.27,41902,52842,700000,41902,-1.27,79.30,5.99,5.99,439912845,6.01,6.01,439912845
휴스틸,005010,13,6810,2,320,4.93,3204110,48229440,56188075,3204110,4.93,6.64,5.70,5.70,21576453130,5.64,5.64,21576453130
더블유에스아이,299170,14,1927,2,151,8.50,1613335,327255,30027963,1613335,8.50,492.99,5.37,5.37,3170505505,5.48,5.48,3170505505
대동스틸,048470,15,4060,5,-85,-2.05,522322,5758073,10000000,522322,-2.05,9.07,5.22,5.22,2148619332,5.29,5.29,2148619332
RF시스템즈,474610,16,6500,2,150,2.36,636347,6716393,12924863,636347,2.36,9.47,4.92,4.92,4115412770,4.90,4.90,4115412770
유라테크,048430,17,9930,2,1520,18.07,551728,79509,11520000,551728,18.07,693.92,4.79,4.79,5344627080,4.67,4.67,5344627080
SOL 미국500타겟커버드콜액티브,494210,18,10215,5,-15,-0.15,47218,105640,1000000,47218,-0.15,44.70,4.72,4.72,482299745,4.72,4.72,482299745
클로봇,466100,19,17930,5,-360,-1.97,1132826,28165940,24555148,1132826,-1.97,4.02,4.61,4.61,20737872015,4.71,4.71,20737872015
RISE 미국은행TOP10,0013P0,20,9175,5,-70,-0.76,46060,134564,1000000,46060,-0.76,34.23,4.61,4.61,423451005,4.62,4.62,423451005
프럼파스트,035200,21,4280,2,330,8.35,438882,128897,9730590,438882,8.35,340.49,4.51,4.51,1918493131,4.61,4.61,1918493131
SOL 전고체배터리&실리콘음극재,0005D0,22,12335,2,310,2.58,69722,524742,1550000,69722,2.58,13.29,4.50,4.50,860114365,4.50,4.50,860114365
퍼스텍,010820,23,4070,2,440,12.12,2090032,1544254,48771938,2090032,12.12,135.34,4.29,4.29,8112758774,4.09,4.09,8112758774
넥스틸,092790,24,16330,2,380,2.38,1072475,28523908,26002000,1072475,2.38,3.76,4.12,4.12,17358689890,4.09,4.09,17358689890
인텔리안테크,189300,25,43850,2,4900,12.58,428670,778297,10733334,428670,12.58,55.08,3.99,3.99,18459059125,3.92,3.92,18459059125
다원넥스뷰,323350,26,7060,5,-20,-0.28,300082,2354509,8010772,300082,-0.28,12.74,3.75,3.75,2205973130,3.90,3.90,2205973130
셀리버리,268600,27,15,5,-8,-34.78,1309096,19390324,37183234,1309096,-34.78,6.75,3.52,3.52,19688640,3.53,3.53,19688640
KCGI 미국S&P500 TOP10,483570,28,11680,5,-15,-0.13,54696,118681,1600000,54696,-0.13,46.09,3.42,3.42,638342070,3.42,3.42,638342070
삼양엔씨켐,482630,29,20050,2,1990,11.02,369744,154301,10830140,369744,11.02,239.63,3.41,3.41,7379216220,3.40,3.40,7379216220
RISE 2차전지TOP10인버스(합성),465350,30,33940,5,-1100,-3.14,121299,442467,3625000,121299,-3.14,27.41,3.35,3.35,4132042990,3.36,3.36,4132042990
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 18800 2 9800 108.89 7268953 0 14796820 7268953 108.89 0.00 49.13 49.13 135486631065 48.70 48.70 135486631065
3 화성밸브 039610 2 11680 2 730 6.67 4154679 9559261 10410400 4154679 6.67 43.46 39.91 39.91 49008947640 40.31 40.31 49008947640
4 아이씨티케이 456010 3 10680 2 150 1.42 2078192 4013740 13276856 2078192 1.42 51.78 15.65 15.65 21795998730 15.37 15.37 21795998730
5 동양철관 008970 4 1025 2 128 14.27 24475159 25635052 157052160 24475159 14.27 95.48 15.58 15.58 25433669500 15.80 15.80 25433669500
6 하이스틸 071090 5 4060 2 70 1.75 3115130 17788174 20191471 3115130 1.75 17.51 15.43 15.43 12833998257 15.66 15.66 12833998257
7 한빛레이저 452190 6 6560 2 340 5.47 2284932 2859483 23162757 2284932 5.47 79.91 9.86 9.86 15090952285 9.93 9.93 15090952285
8 대주산업 003310 7 1860 2 175 10.39 3227701 3601052 35392350 3227701 10.39 89.63 9.12 9.12 5944796125 9.03 9.03 5944796125
9 디케이락 105740 8 9250 2 450 5.11 831463 2282700 10168513 831463 5.11 36.42 8.18 8.18 7845740255 8.34 8.34 7845740255
10 원익홀딩스 030530 9 4680 2 50 1.08 6082543 31174790 77237981 6082543 1.08 19.51 7.88 7.88 29148585591 8.06 8.06 29148585591
11 DSC인베스트먼트 241520 10 5030 2 330 7.02 2014367 3719050 27496125 2014367 7.02 54.16 7.33 7.33 10255600275 7.42 7.42 10255600275
12 디모아 016670 11 4710 2 95 2.06 322691 443413 4941846 322691 2.06 72.77 6.53 6.53 1587567921 6.82 6.82 1587567921
13 키움 바이오TOP10 ETN Q760014 12 10460 5 -135 -1.27 41902 52842 700000 41902 -1.27 79.30 5.99 5.99 439912845 6.01 6.01 439912845
14 휴스틸 005010 13 6810 2 320 4.93 3204110 48229440 56188075 3204110 4.93 6.64 5.70 5.70 21576453130 5.64 5.64 21576453130
15 더블유에스아이 299170 14 1927 2 151 8.50 1613335 327255 30027963 1613335 8.50 492.99 5.37 5.37 3170505505 5.48 5.48 3170505505
16 대동스틸 048470 15 4060 5 -85 -2.05 522322 5758073 10000000 522322 -2.05 9.07 5.22 5.22 2148619332 5.29 5.29 2148619332
17 RF시스템즈 474610 16 6500 2 150 2.36 636347 6716393 12924863 636347 2.36 9.47 4.92 4.92 4115412770 4.90 4.90 4115412770
18 유라테크 048430 17 9930 2 1520 18.07 551728 79509 11520000 551728 18.07 693.92 4.79 4.79 5344627080 4.67 4.67 5344627080
19 SOL 미국500타겟커버드콜액티브 494210 18 10215 5 -15 -0.15 47218 105640 1000000 47218 -0.15 44.70 4.72 4.72 482299745 4.72 4.72 482299745
20 클로봇 466100 19 17930 5 -360 -1.97 1132826 28165940 24555148 1132826 -1.97 4.02 4.61 4.61 20737872015 4.71 4.71 20737872015
21 RISE 미국은행TOP10 0013P0 20 9175 5 -70 -0.76 46060 134564 1000000 46060 -0.76 34.23 4.61 4.61 423451005 4.62 4.62 423451005
22 프럼파스트 035200 21 4280 2 330 8.35 438882 128897 9730590 438882 8.35 340.49 4.51 4.51 1918493131 4.61 4.61 1918493131
23 SOL 전고체배터리&실리콘음극재 0005D0 22 12335 2 310 2.58 69722 524742 1550000 69722 2.58 13.29 4.50 4.50 860114365 4.50 4.50 860114365
24 퍼스텍 010820 23 4070 2 440 12.12 2090032 1544254 48771938 2090032 12.12 135.34 4.29 4.29 8112758774 4.09 4.09 8112758774
25 넥스틸 092790 24 16330 2 380 2.38 1072475 28523908 26002000 1072475 2.38 3.76 4.12 4.12 17358689890 4.09 4.09 17358689890
26 인텔리안테크 189300 25 43850 2 4900 12.58 428670 778297 10733334 428670 12.58 55.08 3.99 3.99 18459059125 3.92 3.92 18459059125
27 다원넥스뷰 323350 26 7060 5 -20 -0.28 300082 2354509 8010772 300082 -0.28 12.74 3.75 3.75 2205973130 3.90 3.90 2205973130
28 셀리버리 268600 27 15 5 -8 -34.78 1309096 19390324 37183234 1309096 -34.78 6.75 3.52 3.52 19688640 3.53 3.53 19688640
29 KCGI 미국S&P500 TOP10 483570 28 11680 5 -15 -0.13 54696 118681 1600000 54696 -0.13 46.09 3.42 3.42 638342070 3.42 3.42 638342070
30 삼양엔씨켐 482630 29 20050 2 1990 11.02 369744 154301 10830140 369744 11.02 239.63 3.41 3.41 7379216220 3.40 3.40 7379216220
31 RISE 2차전지TOP10인버스(합성) 465350 30 33940 5 -1100 -3.14 121299 442467 3625000 121299 -3.14 27.41 3.35 3.35 4132042990 3.36 3.36 4132042990

31
top30/20250306/top30-avtr-20250306-092002.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
대진첨단소재,393970,1,18810,2,9810,109.00,9630534,0,14796820,9630534,109.00,0.00,65.09,65.09,180135244430,64.72,64.72,180135244430
화성밸브,039610,2,11520,2,570,5.21,5287574,9559261,10410400,5287574,5.21,55.31,50.79,50.79,62141789645,51.82,51.82,62141789645
동양철관,008970,3,1005,2,108,12.04,40541358,25635052,157052160,40541358,12.04,158.15,25.81,25.81,41968756805,26.59,26.59,41968756805
아이씨티케이,456010,4,10960,2,430,4.08,3200279,4013740,13276856,3200279,4.08,79.73,24.10,24.10,33801400295,23.23,23.23,33801400295
하이스틸,071090,5,3940,5,-50,-1.25,4123075,17788174,20191471,4123075,-1.25,23.18,20.42,20.42,16871047397,21.21,21.21,16871047397
DSC인베스트먼트,241520,6,5500,2,800,17.02,4710250,3719050,27496125,4710250,17.02,126.65,17.13,17.13,24626054120,16.28,16.28,24626054120
RF시스템즈,474610,7,6510,2,160,2.52,1786240,6716393,12924863,1786240,2.52,26.60,13.82,13.82,11729093470,13.94,13.94,11729093470
한빛레이저,452190,8,6450,2,230,3.70,2816944,2859483,23162757,2816944,3.70,98.51,12.16,12.16,18518689420,12.40,12.40,18518689420
대주산업,003310,9,1807,2,122,7.24,4259974,3601052,35392350,4259974,7.24,118.30,12.04,12.04,7829290198,12.24,12.24,7829290198
디케이락,105740,10,8950,2,150,1.70,1035019,2282700,10168513,1035019,1.70,45.34,10.18,10.18,9693927665,10.65,10.65,9693927665
원익홀딩스,030530,11,4642,2,12,0.26,7099170,31174790,77237981,7099170,0.26,22.77,9.19,9.19,33873147030,9.45,9.45,33873147030
휴스틸,005010,12,6430,5,-60,-0.92,4791149,48229440,56188075,4791149,-0.92,9.93,8.53,8.53,32011903045,8.86,8.86,32011903045
퍼스텍,010820,13,4145,2,515,14.19,4146493,1544254,48771938,4146493,14.19,268.51,8.50,8.50,16470128120,8.15,8.15,16470128120
SOL 미국500타겟커버드콜액티브,494210,14,10200,5,-30,-0.29,81782,105640,1000000,81782,-0.29,77.42,8.18,8.18,835140267,8.19,8.19,835140267
키움 바이오TOP10 ETN,Q760014,15,10480,5,-115,-1.09,57190,52842,700000,57190,-1.09,108.23,8.17,8.17,599882525,8.18,8.18,599882525
디모아,016670,16,4365,5,-250,-5.42,400694,443413,4941846,400694,-5.42,90.37,8.11,8.11,1937738226,8.98,8.98,1937738226
유라테크,048430,17,9780,2,1370,16.29,870018,79509,11520000,870018,16.29,1094.24,7.55,7.55,8489152420,7.53,7.53,8489152420
더블유에스아이,299170,18,1918,2,142,8.00,2202817,327255,30027963,2202817,8.00,673.12,7.34,7.34,4316399832,7.49,7.49,4316399832
SOL 전고체배터리&실리콘음극재,0005D0,19,12140,2,115,0.96,106956,524742,1550000,106956,0.96,20.38,6.90,6.90,1317362755,7.00,7.00,1317362755
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,20,9495,5,-80,-0.84,66772,123430,1000000,66772,-0.84,54.10,6.68,6.68,636255131,6.70,6.70,636255131
대동스틸,048470,21,3930,5,-215,-5.19,641975,5758073,10000000,641975,-5.19,11.15,6.42,6.42,2627337204,6.69,6.69,2627337204
클로봇,466100,22,17870,5,-420,-2.30,1557876,28165940,24555148,1557876,-2.30,5.53,6.34,6.34,28393434270,6.47,6.47,28393434270
ACE 포스코그룹포커스,469170,23,5270,2,205,4.05,639637,1895614,10250000,639637,4.05,33.74,6.24,6.24,3357725258,6.22,6.22,3357725258
RISE 미국은행TOP10,0013P0,24,9175,5,-70,-0.76,58893,134564,1000000,58893,-0.76,43.77,5.89,5.89,541065505,5.90,5.90,541065505
케이엠제약,225430,25,664,1,153,29.94,1608932,71313,27887050,1608932,29.94,2256.16,5.77,5.77,1022772447,5.52,5.52,1022772447
프럼파스트,035200,26,4190,2,240,6.08,557765,128897,9730590,557765,6.08,432.72,5.73,5.73,2423127378,5.94,5.94,2423127378
넥스틸,092790,27,15950,3,0,0.00,1440349,28523908,26002000,1440349,0.00,5.05,5.54,5.54,23263933025,5.61,5.61,23263933025
금양,001570,28,14980,5,-2790,-15.70,3334463,0,63967196,3334463,-15.70,0.00,5.21,5.21,47708811925,4.98,4.98,47708811925
모티브링크,463480,29,12740,5,-540,-4.07,623000,12383819,12390358,623000,-4.07,5.03,5.03,5.03,7953332275,5.04,5.04,7953332275
파인테크닉스,106240,30,1565,5,-106,-6.34,808268,12027867,16218740,808268,-6.34,6.72,4.98,4.98,1318980766,5.20,5.20,1318980766
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 18810 2 9810 109.00 9630534 0 14796820 9630534 109.00 0.00 65.09 65.09 180135244430 64.72 64.72 180135244430
3 화성밸브 039610 2 11520 2 570 5.21 5287574 9559261 10410400 5287574 5.21 55.31 50.79 50.79 62141789645 51.82 51.82 62141789645
4 동양철관 008970 3 1005 2 108 12.04 40541358 25635052 157052160 40541358 12.04 158.15 25.81 25.81 41968756805 26.59 26.59 41968756805
5 아이씨티케이 456010 4 10960 2 430 4.08 3200279 4013740 13276856 3200279 4.08 79.73 24.10 24.10 33801400295 23.23 23.23 33801400295
6 하이스틸 071090 5 3940 5 -50 -1.25 4123075 17788174 20191471 4123075 -1.25 23.18 20.42 20.42 16871047397 21.21 21.21 16871047397
7 DSC인베스트먼트 241520 6 5500 2 800 17.02 4710250 3719050 27496125 4710250 17.02 126.65 17.13 17.13 24626054120 16.28 16.28 24626054120
8 RF시스템즈 474610 7 6510 2 160 2.52 1786240 6716393 12924863 1786240 2.52 26.60 13.82 13.82 11729093470 13.94 13.94 11729093470
9 한빛레이저 452190 8 6450 2 230 3.70 2816944 2859483 23162757 2816944 3.70 98.51 12.16 12.16 18518689420 12.40 12.40 18518689420
10 대주산업 003310 9 1807 2 122 7.24 4259974 3601052 35392350 4259974 7.24 118.30 12.04 12.04 7829290198 12.24 12.24 7829290198
11 디케이락 105740 10 8950 2 150 1.70 1035019 2282700 10168513 1035019 1.70 45.34 10.18 10.18 9693927665 10.65 10.65 9693927665
12 원익홀딩스 030530 11 4642 2 12 0.26 7099170 31174790 77237981 7099170 0.26 22.77 9.19 9.19 33873147030 9.45 9.45 33873147030
13 휴스틸 005010 12 6430 5 -60 -0.92 4791149 48229440 56188075 4791149 -0.92 9.93 8.53 8.53 32011903045 8.86 8.86 32011903045
14 퍼스텍 010820 13 4145 2 515 14.19 4146493 1544254 48771938 4146493 14.19 268.51 8.50 8.50 16470128120 8.15 8.15 16470128120
15 SOL 미국500타겟커버드콜액티브 494210 14 10200 5 -30 -0.29 81782 105640 1000000 81782 -0.29 77.42 8.18 8.18 835140267 8.19 8.19 835140267
16 키움 바이오TOP10 ETN Q760014 15 10480 5 -115 -1.09 57190 52842 700000 57190 -1.09 108.23 8.17 8.17 599882525 8.18 8.18 599882525
17 디모아 016670 16 4365 5 -250 -5.42 400694 443413 4941846 400694 -5.42 90.37 8.11 8.11 1937738226 8.98 8.98 1937738226
18 유라테크 048430 17 9780 2 1370 16.29 870018 79509 11520000 870018 16.29 1094.24 7.55 7.55 8489152420 7.53 7.53 8489152420
19 더블유에스아이 299170 18 1918 2 142 8.00 2202817 327255 30027963 2202817 8.00 673.12 7.34 7.34 4316399832 7.49 7.49 4316399832
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12140 2 115 0.96 106956 524742 1550000 106956 0.96 20.38 6.90 6.90 1317362755 7.00 7.00 1317362755
21 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 20 9495 5 -80 -0.84 66772 123430 1000000 66772 -0.84 54.10 6.68 6.68 636255131 6.70 6.70 636255131
22 대동스틸 048470 21 3930 5 -215 -5.19 641975 5758073 10000000 641975 -5.19 11.15 6.42 6.42 2627337204 6.69 6.69 2627337204
23 클로봇 466100 22 17870 5 -420 -2.30 1557876 28165940 24555148 1557876 -2.30 5.53 6.34 6.34 28393434270 6.47 6.47 28393434270
24 ACE 포스코그룹포커스 469170 23 5270 2 205 4.05 639637 1895614 10250000 639637 4.05 33.74 6.24 6.24 3357725258 6.22 6.22 3357725258
25 RISE 미국은행TOP10 0013P0 24 9175 5 -70 -0.76 58893 134564 1000000 58893 -0.76 43.77 5.89 5.89 541065505 5.90 5.90 541065505
26 케이엠제약 225430 25 664 1 153 29.94 1608932 71313 27887050 1608932 29.94 2256.16 5.77 5.77 1022772447 5.52 5.52 1022772447
27 프럼파스트 035200 26 4190 2 240 6.08 557765 128897 9730590 557765 6.08 432.72 5.73 5.73 2423127378 5.94 5.94 2423127378
28 넥스틸 092790 27 15950 3 0 0.00 1440349 28523908 26002000 1440349 0.00 5.05 5.54 5.54 23263933025 5.61 5.61 23263933025
29 금양 001570 28 14980 5 -2790 -15.70 3334463 0 63967196 3334463 -15.70 0.00 5.21 5.21 47708811925 4.98 4.98 47708811925
30 모티브링크 463480 29 12740 5 -540 -4.07 623000 12383819 12390358 623000 -4.07 5.03 5.03 5.03 7953332275 5.04 5.04 7953332275
31 파인테크닉스 106240 30 1565 5 -106 -6.34 808268 12027867 16218740 808268 -6.34 6.72 4.98 4.98 1318980766 5.20 5.20 1318980766

31
top30/20250306/top30-avtr-20250306-093001.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
대진첨단소재,393970,1,17680,2,8680,96.44,11476540,0,14796820,11476540,96.44,0.00,77.56,77.56,213941586065,81.78,81.78,213941586065
화성밸브,039610,2,11600,2,650,5.94,5801402,9559261,10410400,5801402,5.94,60.69,55.73,55.73,68082018190,56.38,56.38,68082018190
RF시스템즈,474610,3,6860,2,510,8.03,4770274,6716393,12924863,4770274,8.03,71.02,36.91,36.91,32352707785,36.49,36.49,32352707785
아이씨티케이,456010,4,10860,2,330,3.13,4075103,4013740,13276856,4075103,3.13,101.53,30.69,30.69,43256164125,30.00,30.00,43256164125
동양철관,008970,5,999,2,102,11.37,47227653,25635052,157052160,47227653,11.37,184.23,30.07,30.07,48622715960,30.99,30.99,48622715960
DSC인베스트먼트,241520,6,5550,2,850,18.09,6778206,3719050,27496125,6778206,18.09,182.26,24.65,24.65,36188893655,23.71,23.71,36188893655
하이스틸,071090,7,3980,5,-10,-0.25,4797095,17788174,20191471,4797095,-0.25,26.97,23.76,23.76,19510988132,24.28,24.28,19510988132
ACE 포스코그룹포커스,469170,8,5285,2,220,4.34,1909292,1895614,10250000,1909292,4.34,100.72,18.63,18.63,10027773563,18.51,18.51,10027773563
퍼스텍,010820,9,4325,2,695,19.15,7270405,1544254,48771938,7270405,19.15,470.80,14.91,14.91,29643410728,14.05,14.05,29643410728
한빛레이저,452190,10,6370,2,150,2.41,3079646,2859483,23162757,3079646,2.41,107.70,13.30,13.30,20186629280,13.68,13.68,20186629280
대주산업,003310,11,1808,2,123,7.30,4602267,3601052,35392350,4602267,7.30,127.80,13.00,13.00,8450051305,13.21,13.21,8450051305
TS인베스트먼트,246690,12,1330,2,142,11.95,5013732,1192623,41477862,5013732,11.95,420.40,12.09,12.09,6664039857,12.08,12.08,6664039857
디케이락,105740,13,8890,2,90,1.02,1125202,2282700,10168513,1125202,1.02,49.29,11.07,11.07,10499319875,11.61,11.61,10499319875
원익홀딩스,030530,14,4610,5,-20,-0.43,7729540,31174790,77237981,7729540,-0.43,24.79,10.01,10.01,36786487198,10.33,10.33,36786487198
휴스틸,005010,15,6500,2,10,0.15,5522028,48229440,56188075,5522028,0.15,11.45,9.83,9.83,36713399695,10.05,10.05,36713399695
키움 바이오TOP10 ETN,Q760014,16,10400,5,-195,-1.84,68720,52842,700000,68720,-1.84,130.05,9.82,9.82,719850535,9.89,9.89,719850535
SOL 전고체배터리&실리콘음극재,0005D0,17,11995,5,-30,-0.25,142280,524742,1550000,142280,-0.25,27.11,9.18,9.18,1743466010,9.38,9.38,1743466010
RISE 미국은행TOP10,0013P0,18,9165,5,-80,-0.87,90551,134564,1000000,90551,-0.87,67.29,9.06,9.06,831426432,9.07,9.07,831426432
유라테크,048430,19,9690,2,1280,15.22,1016029,79509,11520000,1016029,15.22,1277.88,8.82,8.82,9895338600,8.86,8.86,9895338600
디모아,016670,20,4390,5,-225,-4.88,419058,443413,4941846,419058,-4.88,94.51,8.48,8.48,2018114037,9.30,9.30,2018114037
더블유에스아이,299170,21,1889,2,113,6.36,2521237,327255,30027963,2521237,6.36,770.42,8.40,8.40,4923894385,8.68,8.68,4923894385
SOL 미국500타겟커버드콜액티브,494210,22,10195,5,-35,-0.34,83149,105640,1000000,83149,-0.34,78.71,8.31,8.31,849072192,8.33,8.33,849072192
클로봇,466100,23,17650,5,-640,-3.50,1966303,28165940,24555148,1966303,-3.50,6.98,8.01,8.01,35629239805,8.22,8.22,35629239805
엠젠솔루션,032790,24,1145,2,215,23.12,3470035,95991,43388223,3470035,23.12,3614.96,8.00,8.00,4045231321,8.14,8.14,4045231321
대동스틸,048470,25,3915,5,-230,-5.55,735695,5758073,10000000,735695,-5.55,12.78,7.36,7.36,2993022869,7.65,7.65,2993022869
금양,001570,26,14130,5,-3640,-20.48,4600852,0,63967196,4600852,-20.48,0.00,7.19,7.19,65751605270,7.27,7.27,65751605270
한일단조,024740,27,2610,2,40,1.56,2342524,32909902,32897049,2342524,1.56,7.12,7.12,7.12,6099038084,7.10,7.10,6099038084
오리엔트정공,065500,28,7640,2,690,9.93,2161564,2990901,31742912,2161564,9.93,72.27,6.81,6.81,15773487970,6.50,6.50,15773487970
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,29,9500,5,-75,-0.78,66971,123430,1000000,66971,-0.78,54.26,6.70,6.70,638145696,6.72,6.72,638145696
넥스틸,092790,30,15960,2,10,0.06,1696477,28523908,26002000,1696477,0.06,5.95,6.52,6.52,27334399100,6.59,6.59,27334399100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대진첨단소재 393970 1 17680 2 8680 96.44 11476540 0 14796820 11476540 96.44 0.00 77.56 77.56 213941586065 81.78 81.78 213941586065
3 화성밸브 039610 2 11600 2 650 5.94 5801402 9559261 10410400 5801402 5.94 60.69 55.73 55.73 68082018190 56.38 56.38 68082018190
4 RF시스템즈 474610 3 6860 2 510 8.03 4770274 6716393 12924863 4770274 8.03 71.02 36.91 36.91 32352707785 36.49 36.49 32352707785
5 아이씨티케이 456010 4 10860 2 330 3.13 4075103 4013740 13276856 4075103 3.13 101.53 30.69 30.69 43256164125 30.00 30.00 43256164125
6 동양철관 008970 5 999 2 102 11.37 47227653 25635052 157052160 47227653 11.37 184.23 30.07 30.07 48622715960 30.99 30.99 48622715960
7 DSC인베스트먼트 241520 6 5550 2 850 18.09 6778206 3719050 27496125 6778206 18.09 182.26 24.65 24.65 36188893655 23.71 23.71 36188893655
8 하이스틸 071090 7 3980 5 -10 -0.25 4797095 17788174 20191471 4797095 -0.25 26.97 23.76 23.76 19510988132 24.28 24.28 19510988132
9 ACE 포스코그룹포커스 469170 8 5285 2 220 4.34 1909292 1895614 10250000 1909292 4.34 100.72 18.63 18.63 10027773563 18.51 18.51 10027773563
10 퍼스텍 010820 9 4325 2 695 19.15 7270405 1544254 48771938 7270405 19.15 470.80 14.91 14.91 29643410728 14.05 14.05 29643410728
11 한빛레이저 452190 10 6370 2 150 2.41 3079646 2859483 23162757 3079646 2.41 107.70 13.30 13.30 20186629280 13.68 13.68 20186629280
12 대주산업 003310 11 1808 2 123 7.30 4602267 3601052 35392350 4602267 7.30 127.80 13.00 13.00 8450051305 13.21 13.21 8450051305
13 TS인베스트먼트 246690 12 1330 2 142 11.95 5013732 1192623 41477862 5013732 11.95 420.40 12.09 12.09 6664039857 12.08 12.08 6664039857
14 디케이락 105740 13 8890 2 90 1.02 1125202 2282700 10168513 1125202 1.02 49.29 11.07 11.07 10499319875 11.61 11.61 10499319875
15 원익홀딩스 030530 14 4610 5 -20 -0.43 7729540 31174790 77237981 7729540 -0.43 24.79 10.01 10.01 36786487198 10.33 10.33 36786487198
16 휴스틸 005010 15 6500 2 10 0.15 5522028 48229440 56188075 5522028 0.15 11.45 9.83 9.83 36713399695 10.05 10.05 36713399695
17 키움 바이오TOP10 ETN Q760014 16 10400 5 -195 -1.84 68720 52842 700000 68720 -1.84 130.05 9.82 9.82 719850535 9.89 9.89 719850535
18 SOL 전고체배터리&실리콘음극재 0005D0 17 11995 5 -30 -0.25 142280 524742 1550000 142280 -0.25 27.11 9.18 9.18 1743466010 9.38 9.38 1743466010
19 RISE 미국은행TOP10 0013P0 18 9165 5 -80 -0.87 90551 134564 1000000 90551 -0.87 67.29 9.06 9.06 831426432 9.07 9.07 831426432
20 유라테크 048430 19 9690 2 1280 15.22 1016029 79509 11520000 1016029 15.22 1277.88 8.82 8.82 9895338600 8.86 8.86 9895338600
21 디모아 016670 20 4390 5 -225 -4.88 419058 443413 4941846 419058 -4.88 94.51 8.48 8.48 2018114037 9.30 9.30 2018114037
22 더블유에스아이 299170 21 1889 2 113 6.36 2521237 327255 30027963 2521237 6.36 770.42 8.40 8.40 4923894385 8.68 8.68 4923894385
23 SOL 미국500타겟커버드콜액티브 494210 22 10195 5 -35 -0.34 83149 105640 1000000 83149 -0.34 78.71 8.31 8.31 849072192 8.33 8.33 849072192
24 클로봇 466100 23 17650 5 -640 -3.50 1966303 28165940 24555148 1966303 -3.50 6.98 8.01 8.01 35629239805 8.22 8.22 35629239805
25 엠젠솔루션 032790 24 1145 2 215 23.12 3470035 95991 43388223 3470035 23.12 3614.96 8.00 8.00 4045231321 8.14 8.14 4045231321
26 대동스틸 048470 25 3915 5 -230 -5.55 735695 5758073 10000000 735695 -5.55 12.78 7.36 7.36 2993022869 7.65 7.65 2993022869
27 금양 001570 26 14130 5 -3640 -20.48 4600852 0 63967196 4600852 -20.48 0.00 7.19 7.19 65751605270 7.27 7.27 65751605270
28 한일단조 024740 27 2610 2 40 1.56 2342524 32909902 32897049 2342524 1.56 7.12 7.12 7.12 6099038084 7.10 7.10 6099038084
29 오리엔트정공 065500 28 7640 2 690 9.93 2161564 2990901 31742912 2161564 9.93 72.27 6.81 6.81 15773487970 6.50 6.50 15773487970
30 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 29 9500 5 -75 -0.78 66971 123430 1000000 66971 -0.78 54.26 6.70 6.70 638145696 6.72 6.72 638145696
31 넥스틸 092790 30 15960 2 10 0.06 1696477 28523908 26002000 1696477 0.06 5.95 6.52 6.52 27334399100 6.59 6.59 27334399100

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