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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250321/top30-atvtr-20250321-090002.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,484890,1,51295,2,5,0.01,5000,5079,250000,5000,0.01,98.44,2.00,2.00,256475000,2.00,2.00,256475000
TIGER 헬스케어,143860,2,36930,5,-875,-2.31,49844,335159,6300000,49844,-2.31,14.87,0.79,0.79,1858859810,0.80,0.80,1858859810
한국첨단소재,062970,3,6060,5,-390,-6.05,150292,6352553,19736818,150292,-6.05,2.37,0.76,0.76,908713240,0.76,0.76,908713240
바이오인프라,199730,4,6670,5,-70,-1.04,34398,2041859,4864367,34398,-1.04,1.68,0.71,0.71,230114800,0.71,0.71,230114800
딥마인드,223310,5,3125,2,230,7.94,156936,978733,22839375,156936,7.94,16.03,0.69,0.69,473938965,0.66,0.66,473938965
한화플러스제5호스팩,498390,6,1972,2,1,0.05,22613,8587228,4960000,22613,0.05,0.26,0.46,0.46,44591336,0.46,0.46,44591336
RISE 헬스케어,253280,7,13715,5,-535,-3.75,2191,5167,500000,2191,-3.75,42.40,0.44,0.44,30049565,0.44,0.44,30049565
아이에스티이,212710,8,13200,2,530,4.18,17213,846725,9099478,17213,4.18,2.03,0.19,0.19,224526890,0.19,0.19,224526890
삼성공조,006660,9,17890,5,-260,-1.43,11912,4287910,8126314,11912,-1.43,0.28,0.15,0.15,214882320,0.15,0.15,214882320
DSC인베스트먼트,241520,10,5160,5,-110,-2.09,38193,21759816,27496125,38193,-2.09,0.18,0.14,0.14,197600800,0.14,0.14,197600800
대진첨단소재,393970,11,14200,3,0,0.00,17203,2797158,14796820,17203,0.00,0.62,0.12,0.12,244282600,0.12,0.12,244282600
TIGER 조선TOP10,494670,12,14960,5,-410,-2.67,15646,1383790,14500000,15646,-2.67,1.13,0.11,0.11,232817470,0.11,0.11,232817470
티로보틱스,117730,13,13860,5,-170,-1.21,13869,1272672,18172362,13869,-1.21,1.09,0.08,0.08,190730610,0.08,0.08,190730610
KODEX 반도체레버리지,494310,14,10400,2,90,0.87,5623,870620,7650000,5623,0.87,0.65,0.07,0.07,58515260,0.07,0.07,58515260
보락,002760,15,1055,3,0,0.00,41500,274231,59900000,41500,0.00,15.13,0.07,0.07,43782500,0.07,0.07,43782500
필에너지,378340,16,19080,2,180,0.95,13899,1208164,21285882,13899,0.95,1.15,0.07,0.07,265428270,0.07,0.07,265428270
JYP Ent.,035900,17,60600,5,-400,-0.66,19692,1160646,35532492,19692,-0.66,1.70,0.06,0.06,1189755700,0.06,0.06,1189755700
쓰리에이로직스,177900,18,9020,3,0,0.00,5140,1885486,9366800,5140,0.00,0.27,0.05,0.05,46362800,0.05,0.05,46362800
이화산업,000760,19,10520,3,0,0.00,1500,493,2800000,1500,0.00,304.26,0.05,0.05,15780000,0.05,0.05,15780000
유니온,000910,20,5230,3,0,0.00,7741,232583,15611619,7741,0.00,3.33,0.05,0.05,40485430,0.05,0.05,40485430
국영지앤엠,006050,21,1726,3,0,0.00,17282,663980,34895243,17282,0.00,2.60,0.05,0.05,29828732,0.05,0.05,29828732
MIT,038340,22,216,5,-44,-16.92,15971,1383739,32424892,15971,-16.92,1.15,0.05,0.05,3449736,0.05,0.05,3449736
코오롱,002020,23,25150,2,100,0.40,5748,1038143,12626426,5748,0.40,0.55,0.05,0.05,144023200,0.05,0.05,144023200
풍산,103140,24,66000,5,-1300,-1.93,10737,738984,28024278,10737,-1.93,1.45,0.04,0.04,706366500,0.04,0.04,706366500
갤럭시아머니트리,094480,25,7750,5,-70,-0.90,12272,264051,39229838,12272,-0.90,4.65,0.03,0.03,93886880,0.03,0.03,93886880
예선테크,250930,26,417,3,0,0.00,10147,34300,33000440,10147,0.00,29.58,0.03,0.03,4231299,0.03,0.03,4231299
대봉엘에스,078140,27,14540,3,0,0.00,3282,532493,11086579,3282,0.00,0.62,0.03,0.03,47720280,0.03,0.03,47720280
일월지엠엘,178780,28,3980,3,0,0.00,5106,489402,17349195,5106,0.00,1.04,0.03,0.03,20321880,0.03,0.03,20321880
쎄트렉아이,099320,29,49300,5,-1700,-3.33,2884,225937,10951278,2884,-3.33,1.28,0.03,0.03,141989450,0.03,0.03,141989450
유투바이오,221800,30,3360,3,0,0.00,2871,668212,11287196,2871,0.00,0.43,0.03,0.03,9646560,0.03,0.03,9646560
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 51295 2 5 0.01 5000 5079 250000 5000 0.01 98.44 2.00 2.00 256475000 2.00 2.00 256475000
3 TIGER 헬스케어 143860 2 36930 5 -875 -2.31 49844 335159 6300000 49844 -2.31 14.87 0.79 0.79 1858859810 0.80 0.80 1858859810
4 한국첨단소재 062970 3 6060 5 -390 -6.05 150292 6352553 19736818 150292 -6.05 2.37 0.76 0.76 908713240 0.76 0.76 908713240
5 바이오인프라 199730 4 6670 5 -70 -1.04 34398 2041859 4864367 34398 -1.04 1.68 0.71 0.71 230114800 0.71 0.71 230114800
6 딥마인드 223310 5 3125 2 230 7.94 156936 978733 22839375 156936 7.94 16.03 0.69 0.69 473938965 0.66 0.66 473938965
7 한화플러스제5호스팩 498390 6 1972 2 1 0.05 22613 8587228 4960000 22613 0.05 0.26 0.46 0.46 44591336 0.46 0.46 44591336
8 RISE 헬스케어 253280 7 13715 5 -535 -3.75 2191 5167 500000 2191 -3.75 42.40 0.44 0.44 30049565 0.44 0.44 30049565
9 아이에스티이 212710 8 13200 2 530 4.18 17213 846725 9099478 17213 4.18 2.03 0.19 0.19 224526890 0.19 0.19 224526890
10 삼성공조 006660 9 17890 5 -260 -1.43 11912 4287910 8126314 11912 -1.43 0.28 0.15 0.15 214882320 0.15 0.15 214882320
11 DSC인베스트먼트 241520 10 5160 5 -110 -2.09 38193 21759816 27496125 38193 -2.09 0.18 0.14 0.14 197600800 0.14 0.14 197600800
12 대진첨단소재 393970 11 14200 3 0 0.00 17203 2797158 14796820 17203 0.00 0.62 0.12 0.12 244282600 0.12 0.12 244282600
13 TIGER 조선TOP10 494670 12 14960 5 -410 -2.67 15646 1383790 14500000 15646 -2.67 1.13 0.11 0.11 232817470 0.11 0.11 232817470
14 티로보틱스 117730 13 13860 5 -170 -1.21 13869 1272672 18172362 13869 -1.21 1.09 0.08 0.08 190730610 0.08 0.08 190730610
15 KODEX 반도체레버리지 494310 14 10400 2 90 0.87 5623 870620 7650000 5623 0.87 0.65 0.07 0.07 58515260 0.07 0.07 58515260
16 보락 002760 15 1055 3 0 0.00 41500 274231 59900000 41500 0.00 15.13 0.07 0.07 43782500 0.07 0.07 43782500
17 필에너지 378340 16 19080 2 180 0.95 13899 1208164 21285882 13899 0.95 1.15 0.07 0.07 265428270 0.07 0.07 265428270
18 JYP Ent. 035900 17 60600 5 -400 -0.66 19692 1160646 35532492 19692 -0.66 1.70 0.06 0.06 1189755700 0.06 0.06 1189755700
19 쓰리에이로직스 177900 18 9020 3 0 0.00 5140 1885486 9366800 5140 0.00 0.27 0.05 0.05 46362800 0.05 0.05 46362800
20 이화산업 000760 19 10520 3 0 0.00 1500 493 2800000 1500 0.00 304.26 0.05 0.05 15780000 0.05 0.05 15780000
21 유니온 000910 20 5230 3 0 0.00 7741 232583 15611619 7741 0.00 3.33 0.05 0.05 40485430 0.05 0.05 40485430
22 국영지앤엠 006050 21 1726 3 0 0.00 17282 663980 34895243 17282 0.00 2.60 0.05 0.05 29828732 0.05 0.05 29828732
23 MIT 038340 22 216 5 -44 -16.92 15971 1383739 32424892 15971 -16.92 1.15 0.05 0.05 3449736 0.05 0.05 3449736
24 코오롱 002020 23 25150 2 100 0.40 5748 1038143 12626426 5748 0.40 0.55 0.05 0.05 144023200 0.05 0.05 144023200
25 풍산 103140 24 66000 5 -1300 -1.93 10737 738984 28024278 10737 -1.93 1.45 0.04 0.04 706366500 0.04 0.04 706366500
26 갤럭시아머니트리 094480 25 7750 5 -70 -0.90 12272 264051 39229838 12272 -0.90 4.65 0.03 0.03 93886880 0.03 0.03 93886880
27 예선테크 250930 26 417 3 0 0.00 10147 34300 33000440 10147 0.00 29.58 0.03 0.03 4231299 0.03 0.03 4231299
28 대봉엘에스 078140 27 14540 3 0 0.00 3282 532493 11086579 3282 0.00 0.62 0.03 0.03 47720280 0.03 0.03 47720280
29 일월지엠엘 178780 28 3980 3 0 0.00 5106 489402 17349195 5106 0.00 1.04 0.03 0.03 20321880 0.03 0.03 20321880
30 쎄트렉아이 099320 29 49300 5 -1700 -3.33 2884 225937 10951278 2884 -3.33 1.28 0.03 0.03 141989450 0.03 0.03 141989450
31 유투바이오 221800 30 3360 3 0 0.00 2871 668212 11287196 2871 0.00 0.43 0.03 0.03 9646560 0.03 0.03 9646560

31
top30/20250321/top30-atvtr-20250321-091002.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
심플랫폼,444530,1,23500,2,8500,56.67,5157409,0,6135447,5157409,56.67,0.00,84.06,84.06,115471495900,80.09,80.09,115471495900
태영건설우,009415,2,9200,1,2120,29.94,84608,16533,649974,84608,29.94,511.75,13.02,13.02,778393600,13.02,13.02,778393600
어보브반도체,102120,3,14050,2,1490,11.86,2174804,1331746,17780753,2174804,11.86,163.30,12.23,12.23,30494671200,12.21,12.21,30494671200
대진첨단소재,393970,4,15130,2,930,6.55,1704110,2797158,14796820,1704110,6.55,60.92,11.52,11.52,25271084660,11.29,11.29,25271084660
에어레인,163280,5,17680,2,410,2.37,822843,1267878,8174789,822843,2.37,64.90,10.07,10.07,14907309465,10.31,10.31,14907309465
한텍,098070,6,26800,2,400,1.52,1026150,23860524,11121141,1026150,1.52,4.30,9.23,9.23,26613035975,8.93,8.93,26613035975
TIMEFOLIO 코리아밸류업액티브,495060,7,9755,5,-55,-0.56,47763,2304,700000,47763,-0.56,2073.05,6.82,6.82,465563260,6.82,6.82,465563260
NE능률,053290,8,4275,2,450,11.76,1097155,1233175,16526307,1097155,11.76,88.97,6.64,6.64,4712963709,6.67,6.67,4712963709
레이저옵텍,199550,9,10150,2,930,10.09,814002,3083583,12044791,814002,10.09,26.40,6.76,6.76,8103343785,6.63,6.63,8103343785
M83,476080,10,18070,2,1090,6.42,503795,1519512,7785000,503795,6.42,33.16,6.47,6.47,9050705180,6.43,6.43,9050705180
케이씨피드,025880,11,2985,2,210,7.57,1038946,556799,16715858,1038946,7.57,186.59,6.22,6.22,3095581912,6.20,6.20,3095581912
ACE TDF2050액티브,0021E0,12,10065,5,-15,-0.15,61613,100541,1000000,61613,-0.15,61.28,6.16,6.16,620441475,6.16,6.16,620441475
ACE TDF2030액티브,0021D0,13,10045,5,-20,-0.20,61501,102145,1000000,61501,-0.20,60.21,6.15,6.15,618082565,6.15,6.15,618082565
ACE 장기자산배분액티브,0021C0,14,10085,5,-15,-0.15,60809,95209,1000000,60809,-0.15,63.87,6.08,6.08,613288900,6.08,6.08,613288900
TIGER 헬스케어,143860,15,37245,5,-560,-1.48,370708,335159,6300000,370708,-1.48,110.61,5.88,5.88,13710428737,5.84,5.84,13710428737
베셀,177350,16,1217,2,211,20.97,1036784,241877,17874408,1036784,20.97,428.64,5.80,5.80,1262833568,5.81,5.81,1262833568
KODEX 코스닥150선물인버스,251340,17,3920,2,45,1.16,3675385,22957072,64700000,3675385,1.16,16.01,5.68,5.68,14448680384,5.70,5.70,14448680384
KB제28호스팩,476470,18,2110,5,-80,-3.65,295013,0,5505000,295013,-3.65,0.00,5.36,5.36,627363167,5.40,5.40,627363167
TIGER 코스닥150선물인버스,250780,19,3955,2,55,1.41,239582,685255,4550000,239582,1.41,34.96,5.27,5.27,948263745,5.27,5.27,948263745
플루토스,019570,20,312,2,35,12.64,3476695,1314910,65310042,3476695,12.64,264.41,5.32,5.32,1063605826,5.22,5.22,1063605826
SOL 미국500타겟커버드콜액티브,494210,21,10080,5,-20,-0.20,46108,80198,900000,46108,-0.20,57.49,5.12,5.12,464605681,5.12,5.12,464605681
토니모리,214420,22,9340,2,300,3.32,1123807,3115249,24054799,1123807,3.32,36.07,4.67,4.67,10780449060,4.80,4.80,10780449060
엑시온그룹,069920,23,1417,2,170,13.63,1647648,4221816,35194116,1647648,13.63,39.03,4.68,4.68,2318147946,4.65,4.65,2318147946
클리노믹스,352770,24,678,5,-36,-5.04,1617830,41099340,38886113,1617830,-5.04,3.94,4.16,4.16,1130457787,4.29,4.29,1130457787
SOL 골드커버드콜액티브,0022T0,25,10535,2,45,0.43,37968,223188,900000,37968,0.43,17.01,4.22,4.22,399814916,4.22,4.22,399814916
SOL K방산,490480,26,16490,5,-925,-5.31,124873,220643,3000000,124873,-5.31,56.60,4.16,4.16,2058042790,4.16,4.16,2058042790
오리엔트정공,065500,27,7870,5,-770,-8.91,1299644,10753730,31742912,1299644,-8.91,12.09,4.09,4.09,10276142820,4.11,4.11,10276142820
대한광통신,010170,28,558,2,66,13.41,4379894,17058596,109511166,4379894,13.41,25.68,4.00,4.00,2446837693,4.00,4.00,2446837693
SOL 미국양자컴퓨팅TOP10,0023A0,29,10790,5,-1120,-9.40,46921,232900,1200000,46921,-9.40,20.15,3.91,3.91,509891232,3.94,3.94,509891232
대성하이텍,129920,30,4500,2,455,11.25,545003,231572,13715053,545003,11.25,235.35,3.97,3.97,2429562007,3.94,3.94,2429562007
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 23500 2 8500 56.67 5157409 0 6135447 5157409 56.67 0.00 84.06 84.06 115471495900 80.09 80.09 115471495900
3 태영건설우 009415 2 9200 1 2120 29.94 84608 16533 649974 84608 29.94 511.75 13.02 13.02 778393600 13.02 13.02 778393600
4 어보브반도체 102120 3 14050 2 1490 11.86 2174804 1331746 17780753 2174804 11.86 163.30 12.23 12.23 30494671200 12.21 12.21 30494671200
5 대진첨단소재 393970 4 15130 2 930 6.55 1704110 2797158 14796820 1704110 6.55 60.92 11.52 11.52 25271084660 11.29 11.29 25271084660
6 에어레인 163280 5 17680 2 410 2.37 822843 1267878 8174789 822843 2.37 64.90 10.07 10.07 14907309465 10.31 10.31 14907309465
7 한텍 098070 6 26800 2 400 1.52 1026150 23860524 11121141 1026150 1.52 4.30 9.23 9.23 26613035975 8.93 8.93 26613035975
8 TIMEFOLIO 코리아밸류업액티브 495060 7 9755 5 -55 -0.56 47763 2304 700000 47763 -0.56 2073.05 6.82 6.82 465563260 6.82 6.82 465563260
9 NE능률 053290 8 4275 2 450 11.76 1097155 1233175 16526307 1097155 11.76 88.97 6.64 6.64 4712963709 6.67 6.67 4712963709
10 레이저옵텍 199550 9 10150 2 930 10.09 814002 3083583 12044791 814002 10.09 26.40 6.76 6.76 8103343785 6.63 6.63 8103343785
11 M83 476080 10 18070 2 1090 6.42 503795 1519512 7785000 503795 6.42 33.16 6.47 6.47 9050705180 6.43 6.43 9050705180
12 케이씨피드 025880 11 2985 2 210 7.57 1038946 556799 16715858 1038946 7.57 186.59 6.22 6.22 3095581912 6.20 6.20 3095581912
13 ACE TDF2050액티브 0021E0 12 10065 5 -15 -0.15 61613 100541 1000000 61613 -0.15 61.28 6.16 6.16 620441475 6.16 6.16 620441475
14 ACE TDF2030액티브 0021D0 13 10045 5 -20 -0.20 61501 102145 1000000 61501 -0.20 60.21 6.15 6.15 618082565 6.15 6.15 618082565
15 ACE 장기자산배분액티브 0021C0 14 10085 5 -15 -0.15 60809 95209 1000000 60809 -0.15 63.87 6.08 6.08 613288900 6.08 6.08 613288900
16 TIGER 헬스케어 143860 15 37245 5 -560 -1.48 370708 335159 6300000 370708 -1.48 110.61 5.88 5.88 13710428737 5.84 5.84 13710428737
17 베셀 177350 16 1217 2 211 20.97 1036784 241877 17874408 1036784 20.97 428.64 5.80 5.80 1262833568 5.81 5.81 1262833568
18 KODEX 코스닥150선물인버스 251340 17 3920 2 45 1.16 3675385 22957072 64700000 3675385 1.16 16.01 5.68 5.68 14448680384 5.70 5.70 14448680384
19 KB제28호스팩 476470 18 2110 5 -80 -3.65 295013 0 5505000 295013 -3.65 0.00 5.36 5.36 627363167 5.40 5.40 627363167
20 TIGER 코스닥150선물인버스 250780 19 3955 2 55 1.41 239582 685255 4550000 239582 1.41 34.96 5.27 5.27 948263745 5.27 5.27 948263745
21 플루토스 019570 20 312 2 35 12.64 3476695 1314910 65310042 3476695 12.64 264.41 5.32 5.32 1063605826 5.22 5.22 1063605826
22 SOL 미국500타겟커버드콜액티브 494210 21 10080 5 -20 -0.20 46108 80198 900000 46108 -0.20 57.49 5.12 5.12 464605681 5.12 5.12 464605681
23 토니모리 214420 22 9340 2 300 3.32 1123807 3115249 24054799 1123807 3.32 36.07 4.67 4.67 10780449060 4.80 4.80 10780449060
24 엑시온그룹 069920 23 1417 2 170 13.63 1647648 4221816 35194116 1647648 13.63 39.03 4.68 4.68 2318147946 4.65 4.65 2318147946
25 클리노믹스 352770 24 678 5 -36 -5.04 1617830 41099340 38886113 1617830 -5.04 3.94 4.16 4.16 1130457787 4.29 4.29 1130457787
26 SOL 골드커버드콜액티브 0022T0 25 10535 2 45 0.43 37968 223188 900000 37968 0.43 17.01 4.22 4.22 399814916 4.22 4.22 399814916
27 SOL K방산 490480 26 16490 5 -925 -5.31 124873 220643 3000000 124873 -5.31 56.60 4.16 4.16 2058042790 4.16 4.16 2058042790
28 오리엔트정공 065500 27 7870 5 -770 -8.91 1299644 10753730 31742912 1299644 -8.91 12.09 4.09 4.09 10276142820 4.11 4.11 10276142820
29 대한광통신 010170 28 558 2 66 13.41 4379894 17058596 109511166 4379894 13.41 25.68 4.00 4.00 2446837693 4.00 4.00 2446837693
30 SOL 미국양자컴퓨팅TOP10 0023A0 29 10790 5 -1120 -9.40 46921 232900 1200000 46921 -9.40 20.15 3.91 3.91 509891232 3.94 3.94 509891232
31 대성하이텍 129920 30 4500 2 455 11.25 545003 231572 13715053 545003 11.25 235.35 3.97 3.97 2429562007 3.94 3.94 2429562007

31
top30/20250321/top30-atvtr-20250321-092002.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
심플랫폼,444530,1,22100,2,7100,47.33,6555786,0,6135447,6555786,47.33,0.00,106.85,106.85,146441641150,108.00,108.00,146441641150
한텍,098070,2,28400,2,2000,7.58,2819897,23860524,11121141,2819897,7.58,11.82,25.36,25.36,76478339050,24.21,24.21,76478339050
대진첨단소재,393970,3,15260,2,1060,7.46,3299581,2797158,14796820,3299581,7.46,117.96,22.30,22.30,49626019915,21.98,21.98,49626019915
어보브반도체,102120,4,13850,2,1290,10.27,2724428,1331746,17780753,2724428,10.27,204.58,15.32,15.32,38134379025,15.49,15.49,38134379025
레이저옵텍,199550,5,10240,2,1020,11.06,1747387,3083583,12044791,1747387,11.06,56.67,14.51,14.51,17709197370,14.36,14.36,17709197370
에어레인,163280,6,17500,2,230,1.33,1042750,1267878,8174789,1042750,1.33,82.24,12.76,12.76,18776282980,13.12,13.12,18776282980
태영건설우,009415,7,9200,1,2120,29.94,84608,16533,649974,84608,29.94,511.75,13.02,13.02,778393600,13.02,13.02,778393600
SOL 미국양자컴퓨팅TOP10,0023A0,8,10895,5,-1015,-8.52,127138,232900,1200000,127138,-8.52,54.59,10.59,10.59,1383280405,10.58,10.58,1383280405
KODEX 코스닥150선물인버스,251340,9,3935,2,60,1.55,6655668,22957072,64700000,6655668,1.55,28.99,10.29,10.29,26160707255,10.28,10.28,26160707255
SOL 골드커버드콜액티브,0022T0,10,10532,2,42,0.40,89314,223188,900000,89314,0.40,40.02,9.92,9.92,941028489,9.93,9.93,941028489
TIMEFOLIO 코리아밸류업액티브,495060,11,9780,5,-30,-0.31,68030,2304,700000,68030,-0.31,2952.69,9.72,9.72,663774780,9.70,9.70,663774780
M83,476080,12,17980,2,1000,5.89,726374,1519512,7785000,726374,5.89,47.80,9.33,9.33,13052694815,9.33,9.33,13052694815
베셀,177350,13,1220,2,214,21.27,1572963,241877,17874408,1572963,21.27,650.32,8.80,8.80,1917818560,8.79,8.79,1917818560
NE능률,053290,14,4395,2,570,14.90,1458606,1233175,16526307,1458606,14.90,118.28,8.83,8.83,6301455531,8.68,8.68,6301455531
케이씨피드,025880,15,2885,2,110,3.96,1315417,556799,16715858,1315417,3.96,236.25,7.87,7.87,3902757917,8.09,8.09,3902757917
TIGER 우주방산,463250,16,18270,5,-1080,-5.58,406321,916645,5200000,406321,-5.58,44.33,7.81,7.81,7460083305,7.85,7.85,7460083305
엑시온그룹,069920,17,1416,2,169,13.55,2684157,4221816,35194116,2684157,13.55,63.58,7.63,7.63,3811550317,7.65,7.65,3811550317
NHN벅스,104200,18,3425,2,415,13.79,1056725,55316,14827550,1056725,13.79,1910.34,7.13,7.13,3535564222,6.96,6.96,3535564222
플루토스,019570,19,312,2,35,12.64,4569288,1314910,65310042,4569288,12.64,347.50,7.00,7.00,1406923614,6.90,6.90,1406923614
HLB제약,047920,20,18350,5,-6050,-24.80,2281698,1924235,31814994,2281698,-24.80,118.58,7.17,7.17,39952195240,6.84,6.84,39952195240
쓰리에이로직스,177900,21,9600,2,580,6.43,644209,1885486,9366800,644209,6.43,34.17,6.88,6.88,6089771810,6.77,6.77,6089771810
제주반도체,080220,22,16280,2,860,5.58,2305985,1489215,34442833,2305985,5.58,154.85,6.70,6.70,37502371365,6.69,6.69,37502371365
오리엔트정공,065500,23,7680,5,-960,-11.11,2013262,10753730,31742912,2013262,-11.11,18.72,6.34,6.34,15790472340,6.48,6.48,15790472340
티엑스알로보틱스,484810,24,19860,5,-840,-4.06,1013379,30913640,15450915,1013379,-4.06,3.28,6.56,6.56,19822755925,6.46,6.46,19822755925
TIGER 코스닥150선물인버스,250780,25,3965,2,65,1.67,292438,685255,4550000,292438,1.67,42.68,6.43,6.43,1157582735,6.42,6.42,1157582735
TIGER 헬스케어,143860,26,37030,5,-775,-2.05,397368,335159,6300000,397368,-2.05,118.56,6.31,6.31,14694350852,6.30,6.30,14694350852
ACE 장기자산배분액티브,0021C0,27,10100,3,0,0.00,62320,95209,1000000,62320,0.00,65.46,6.23,6.23,628535000,6.22,6.22,628535000
ACE TDF2050액티브,0021E0,28,10080,3,0,0.00,62168,100541,1000000,62168,0.00,61.83,6.22,6.22,626030875,6.21,6.21,626030875
ACE TDF2030액티브,0021D0,29,10050,5,-15,-0.15,61524,102145,1000000,61524,-0.15,60.23,6.15,6.15,618313715,6.15,6.15,618313715
클리노믹스,352770,30,729,2,15,2.10,2487324,41099340,38886113,2487324,2.10,6.05,6.40,6.40,1732354173,6.11,6.11,1732354173
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 22100 2 7100 47.33 6555786 0 6135447 6555786 47.33 0.00 106.85 106.85 146441641150 108.00 108.00 146441641150
3 한텍 098070 2 28400 2 2000 7.58 2819897 23860524 11121141 2819897 7.58 11.82 25.36 25.36 76478339050 24.21 24.21 76478339050
4 대진첨단소재 393970 3 15260 2 1060 7.46 3299581 2797158 14796820 3299581 7.46 117.96 22.30 22.30 49626019915 21.98 21.98 49626019915
5 어보브반도체 102120 4 13850 2 1290 10.27 2724428 1331746 17780753 2724428 10.27 204.58 15.32 15.32 38134379025 15.49 15.49 38134379025
6 레이저옵텍 199550 5 10240 2 1020 11.06 1747387 3083583 12044791 1747387 11.06 56.67 14.51 14.51 17709197370 14.36 14.36 17709197370
7 에어레인 163280 6 17500 2 230 1.33 1042750 1267878 8174789 1042750 1.33 82.24 12.76 12.76 18776282980 13.12 13.12 18776282980
8 태영건설우 009415 7 9200 1 2120 29.94 84608 16533 649974 84608 29.94 511.75 13.02 13.02 778393600 13.02 13.02 778393600
9 SOL 미국양자컴퓨팅TOP10 0023A0 8 10895 5 -1015 -8.52 127138 232900 1200000 127138 -8.52 54.59 10.59 10.59 1383280405 10.58 10.58 1383280405
10 KODEX 코스닥150선물인버스 251340 9 3935 2 60 1.55 6655668 22957072 64700000 6655668 1.55 28.99 10.29 10.29 26160707255 10.28 10.28 26160707255
11 SOL 골드커버드콜액티브 0022T0 10 10532 2 42 0.40 89314 223188 900000 89314 0.40 40.02 9.92 9.92 941028489 9.93 9.93 941028489
12 TIMEFOLIO 코리아밸류업액티브 495060 11 9780 5 -30 -0.31 68030 2304 700000 68030 -0.31 2952.69 9.72 9.72 663774780 9.70 9.70 663774780
13 M83 476080 12 17980 2 1000 5.89 726374 1519512 7785000 726374 5.89 47.80 9.33 9.33 13052694815 9.33 9.33 13052694815
14 베셀 177350 13 1220 2 214 21.27 1572963 241877 17874408 1572963 21.27 650.32 8.80 8.80 1917818560 8.79 8.79 1917818560
15 NE능률 053290 14 4395 2 570 14.90 1458606 1233175 16526307 1458606 14.90 118.28 8.83 8.83 6301455531 8.68 8.68 6301455531
16 케이씨피드 025880 15 2885 2 110 3.96 1315417 556799 16715858 1315417 3.96 236.25 7.87 7.87 3902757917 8.09 8.09 3902757917
17 TIGER 우주방산 463250 16 18270 5 -1080 -5.58 406321 916645 5200000 406321 -5.58 44.33 7.81 7.81 7460083305 7.85 7.85 7460083305
18 엑시온그룹 069920 17 1416 2 169 13.55 2684157 4221816 35194116 2684157 13.55 63.58 7.63 7.63 3811550317 7.65 7.65 3811550317
19 NHN벅스 104200 18 3425 2 415 13.79 1056725 55316 14827550 1056725 13.79 1910.34 7.13 7.13 3535564222 6.96 6.96 3535564222
20 플루토스 019570 19 312 2 35 12.64 4569288 1314910 65310042 4569288 12.64 347.50 7.00 7.00 1406923614 6.90 6.90 1406923614
21 HLB제약 047920 20 18350 5 -6050 -24.80 2281698 1924235 31814994 2281698 -24.80 118.58 7.17 7.17 39952195240 6.84 6.84 39952195240
22 쓰리에이로직스 177900 21 9600 2 580 6.43 644209 1885486 9366800 644209 6.43 34.17 6.88 6.88 6089771810 6.77 6.77 6089771810
23 제주반도체 080220 22 16280 2 860 5.58 2305985 1489215 34442833 2305985 5.58 154.85 6.70 6.70 37502371365 6.69 6.69 37502371365
24 오리엔트정공 065500 23 7680 5 -960 -11.11 2013262 10753730 31742912 2013262 -11.11 18.72 6.34 6.34 15790472340 6.48 6.48 15790472340
25 티엑스알로보틱스 484810 24 19860 5 -840 -4.06 1013379 30913640 15450915 1013379 -4.06 3.28 6.56 6.56 19822755925 6.46 6.46 19822755925
26 TIGER 코스닥150선물인버스 250780 25 3965 2 65 1.67 292438 685255 4550000 292438 1.67 42.68 6.43 6.43 1157582735 6.42 6.42 1157582735
27 TIGER 헬스케어 143860 26 37030 5 -775 -2.05 397368 335159 6300000 397368 -2.05 118.56 6.31 6.31 14694350852 6.30 6.30 14694350852
28 ACE 장기자산배분액티브 0021C0 27 10100 3 0 0.00 62320 95209 1000000 62320 0.00 65.46 6.23 6.23 628535000 6.22 6.22 628535000
29 ACE TDF2050액티브 0021E0 28 10080 3 0 0.00 62168 100541 1000000 62168 0.00 61.83 6.22 6.22 626030875 6.21 6.21 626030875
30 ACE TDF2030액티브 0021D0 29 10050 5 -15 -0.15 61524 102145 1000000 61524 -0.15 60.23 6.15 6.15 618313715 6.15 6.15 618313715
31 클리노믹스 352770 30 729 2 15 2.10 2487324 41099340 38886113 2487324 2.10 6.05 6.40 6.40 1732354173 6.11 6.11 1732354173

31
top30/20250321/top30-atvtr-20250321-093003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,22450,2,7450,49.67,7367876,0,6135447,7367876,49.67,0.00,120.09,120.09,164754443025,119.61,119.61,164754443025
한텍,098070,2,28450,2,2050,7.77,3960728,23860524,11121141,3960728,7.77,16.60,35.61,35.61,108501863075,34.29,34.29,108501863075
대진첨단소재,393970,3,15430,2,1230,8.66,4777454,2797158,14796820,4777454,8.66,170.80,32.29,32.29,72623851860,31.81,31.81,72623851860
레이저옵텍,199550,4,10760,2,1540,16.70,3049035,3083583,12044791,3049035,16.70,98.88,25.31,25.31,31482380065,24.29,24.29,31482380065
어보브반도체,102120,5,13580,2,1020,8.12,3301114,1331746,17780753,3301114,8.12,247.88,18.57,18.57,45941918880,19.03,19.03,45941918880
에어레인,163280,6,17400,2,130,0.75,1133853,1267878,8174789,1133853,0.75,89.43,13.87,13.87,20363507475,14.32,14.32,20363507475
클리노믹스,352770,7,722,2,8,1.12,5463847,41099340,38886113,5463847,1.12,13.29,14.05,14.05,3943904444,14.05,14.05,3943904444
KODEX 코스닥150선물인버스,251340,8,3920,2,45,1.16,8573164,22957072,64700000,8573164,1.16,37.34,13.25,13.25,33703547989,13.29,13.29,33703547989
태영건설우,009415,9,9200,1,2120,29.94,84608,16533,649974,84608,29.94,511.75,13.02,13.02,778393600,13.02,13.02,778393600
SOL 미국양자컴퓨팅TOP10,0023A0,10,10900,5,-1010,-8.48,138235,232900,1200000,138235,-8.48,59.35,11.52,11.52,1504196511,11.50,11.50,1504196511
NHN벅스,104200,11,3265,2,255,8.47,1651349,55316,14827550,1651349,8.47,2985.30,11.14,11.14,5522474530,11.41,11.41,5522474530
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,6750,2,160,2.43,325141,967946,3000000,325141,2.43,33.59,10.84,10.84,2206770155,10.90,10.90,2206770155
SOL 골드커버드콜액티브,0022T0,13,10545,2,55,0.52,97067,223188,900000,97067,0.52,43.49,10.79,10.79,1022771424,10.78,10.78,1022771424
TIGER 우주방산,463250,14,18495,5,-855,-4.42,554671,916645,5200000,554671,-4.42,60.51,10.67,10.67,10187415835,10.59,10.59,10187415835
M83,476080,15,17870,2,890,5.24,813730,1519512,7785000,813730,5.24,53.55,10.45,10.45,14611637720,10.50,10.50,14611637720
베셀,177350,16,1215,2,209,20.78,1812666,241877,17874408,1812666,20.78,749.42,10.14,10.14,2211288065,10.18,10.18,2211288065
NE능률,053290,17,4380,2,555,14.51,1661377,1233175,16526307,1661377,14.51,134.72,10.05,10.05,7197015553,9.94,9.94,7197015553
TIMEFOLIO 코리아밸류업액티브,495060,18,9790,5,-20,-0.20,68240,2304,700000,68240,-0.20,2961.81,9.75,9.75,665827680,9.72,9.72,665827680
HLB제약,047920,19,18650,5,-5750,-23.57,3037418,1924235,31814994,3037418,-23.57,157.85,9.55,9.55,53941529185,9.09,9.09,53941529185
엑시온그룹,069920,20,1409,2,162,12.99,3004828,4221816,35194116,3004828,12.99,71.17,8.54,8.54,4267313269,8.61,8.61,4267313269
케이씨피드,025880,21,2915,2,140,5.05,1414661,556799,16715858,1414661,5.05,254.07,8.46,8.46,4190963947,8.60,8.60,4190963947
플루토스,019570,22,296,2,19,6.86,5313976,1314910,65310042,5313976,6.86,404.13,8.14,8.14,1630593871,8.43,8.43,1630593871
티엑스알로보틱스,484810,23,19460,5,-1240,-5.99,1288123,30913640,15450915,1288123,-5.99,4.17,8.34,8.34,25156572015,8.37,8.37,25156572015
쓰리에이로직스,177900,24,9550,2,530,5.88,781849,1885486,9366800,781849,5.88,41.47,8.35,8.35,7405822090,8.28,8.28,7405822090
오리엔트정공,065500,25,7700,5,-940,-10.88,2466524,10753730,31742912,2466524,-10.88,22.94,7.77,7.77,19269205730,7.88,7.88,19269205730
제주반도체,080220,26,16110,2,690,4.47,2647998,1489215,34442833,2647998,4.47,177.81,7.69,7.69,43012993760,7.75,7.75,43012993760
크라우드웍스,355390,27,7680,2,1280,20.00,701406,71671,8937936,701406,20.00,978.65,7.85,7.85,5185742330,7.55,7.55,5185742330
TIGER 코스닥150선물인버스,250780,28,3955,2,55,1.41,343305,685255,4550000,343305,1.41,50.10,7.55,7.55,1359135460,7.55,7.55,1359135460
바이오인프라,199730,29,6550,5,-190,-2.82,364100,2041859,4864367,364100,-2.82,17.83,7.49,7.49,2400128375,7.53,7.53,2400128375
캐리,313760,30,4925,2,1045,26.93,726817,367321,10182927,726817,26.93,197.87,7.14,7.14,3573742085,7.13,7.13,3573742085
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 22450 2 7450 49.67 7367876 0 6135447 7367876 49.67 0.00 120.09 120.09 164754443025 119.61 119.61 164754443025
3 한텍 098070 2 28450 2 2050 7.77 3960728 23860524 11121141 3960728 7.77 16.60 35.61 35.61 108501863075 34.29 34.29 108501863075
4 대진첨단소재 393970 3 15430 2 1230 8.66 4777454 2797158 14796820 4777454 8.66 170.80 32.29 32.29 72623851860 31.81 31.81 72623851860
5 레이저옵텍 199550 4 10760 2 1540 16.70 3049035 3083583 12044791 3049035 16.70 98.88 25.31 25.31 31482380065 24.29 24.29 31482380065
6 어보브반도체 102120 5 13580 2 1020 8.12 3301114 1331746 17780753 3301114 8.12 247.88 18.57 18.57 45941918880 19.03 19.03 45941918880
7 에어레인 163280 6 17400 2 130 0.75 1133853 1267878 8174789 1133853 0.75 89.43 13.87 13.87 20363507475 14.32 14.32 20363507475
8 클리노믹스 352770 7 722 2 8 1.12 5463847 41099340 38886113 5463847 1.12 13.29 14.05 14.05 3943904444 14.05 14.05 3943904444
9 KODEX 코스닥150선물인버스 251340 8 3920 2 45 1.16 8573164 22957072 64700000 8573164 1.16 37.34 13.25 13.25 33703547989 13.29 13.29 33703547989
10 태영건설우 009415 9 9200 1 2120 29.94 84608 16533 649974 84608 29.94 511.75 13.02 13.02 778393600 13.02 13.02 778393600
11 SOL 미국양자컴퓨팅TOP10 0023A0 10 10900 5 -1010 -8.48 138235 232900 1200000 138235 -8.48 59.35 11.52 11.52 1504196511 11.50 11.50 1504196511
12 NHN벅스 104200 11 3265 2 255 8.47 1651349 55316 14827550 1651349 8.47 2985.30 11.14 11.14 5522474530 11.41 11.41 5522474530
13 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 12 6750 2 160 2.43 325141 967946 3000000 325141 2.43 33.59 10.84 10.84 2206770155 10.90 10.90 2206770155
14 SOL 골드커버드콜액티브 0022T0 13 10545 2 55 0.52 97067 223188 900000 97067 0.52 43.49 10.79 10.79 1022771424 10.78 10.78 1022771424
15 TIGER 우주방산 463250 14 18495 5 -855 -4.42 554671 916645 5200000 554671 -4.42 60.51 10.67 10.67 10187415835 10.59 10.59 10187415835
16 M83 476080 15 17870 2 890 5.24 813730 1519512 7785000 813730 5.24 53.55 10.45 10.45 14611637720 10.50 10.50 14611637720
17 베셀 177350 16 1215 2 209 20.78 1812666 241877 17874408 1812666 20.78 749.42 10.14 10.14 2211288065 10.18 10.18 2211288065
18 NE능률 053290 17 4380 2 555 14.51 1661377 1233175 16526307 1661377 14.51 134.72 10.05 10.05 7197015553 9.94 9.94 7197015553
19 TIMEFOLIO 코리아밸류업액티브 495060 18 9790 5 -20 -0.20 68240 2304 700000 68240 -0.20 2961.81 9.75 9.75 665827680 9.72 9.72 665827680
20 HLB제약 047920 19 18650 5 -5750 -23.57 3037418 1924235 31814994 3037418 -23.57 157.85 9.55 9.55 53941529185 9.09 9.09 53941529185
21 엑시온그룹 069920 20 1409 2 162 12.99 3004828 4221816 35194116 3004828 12.99 71.17 8.54 8.54 4267313269 8.61 8.61 4267313269
22 케이씨피드 025880 21 2915 2 140 5.05 1414661 556799 16715858 1414661 5.05 254.07 8.46 8.46 4190963947 8.60 8.60 4190963947
23 플루토스 019570 22 296 2 19 6.86 5313976 1314910 65310042 5313976 6.86 404.13 8.14 8.14 1630593871 8.43 8.43 1630593871
24 티엑스알로보틱스 484810 23 19460 5 -1240 -5.99 1288123 30913640 15450915 1288123 -5.99 4.17 8.34 8.34 25156572015 8.37 8.37 25156572015
25 쓰리에이로직스 177900 24 9550 2 530 5.88 781849 1885486 9366800 781849 5.88 41.47 8.35 8.35 7405822090 8.28 8.28 7405822090
26 오리엔트정공 065500 25 7700 5 -940 -10.88 2466524 10753730 31742912 2466524 -10.88 22.94 7.77 7.77 19269205730 7.88 7.88 19269205730
27 제주반도체 080220 26 16110 2 690 4.47 2647998 1489215 34442833 2647998 4.47 177.81 7.69 7.69 43012993760 7.75 7.75 43012993760
28 크라우드웍스 355390 27 7680 2 1280 20.00 701406 71671 8937936 701406 20.00 978.65 7.85 7.85 5185742330 7.55 7.55 5185742330
29 TIGER 코스닥150선물인버스 250780 28 3955 2 55 1.41 343305 685255 4550000 343305 1.41 50.10 7.55 7.55 1359135460 7.55 7.55 1359135460
30 바이오인프라 199730 29 6550 5 -190 -2.82 364100 2041859 4864367 364100 -2.82 17.83 7.49 7.49 2400128375 7.53 7.53 2400128375
31 캐리 313760 30 4925 2 1045 26.93 726817 367321 10182927 726817 26.93 197.87 7.14 7.14 3573742085 7.13 7.13 3573742085

31
top30/20250321/top30-atvtr-20250321-094002.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
심플랫폼,444530,1,22000,2,7000,46.67,7822863,0,6135447,7822863,46.67,0.00,127.50,127.50,174830939550,129.52,129.52,174830939550
한텍,098070,2,30500,2,4100,15.53,5681274,23860524,11121141,5681274,15.53,23.81,51.09,51.09,159243939975,46.95,46.95,159243939975
대진첨단소재,393970,3,15080,2,880,6.20,5572044,2797158,14796820,5572044,6.20,199.20,37.66,37.66,84687716180,37.95,37.95,84687716180
레이저옵텍,199550,4,10700,2,1480,16.05,3745176,3083583,12044791,3745176,16.05,121.46,31.09,31.09,38875834935,30.16,30.16,38875834935
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,5,6735,2,145,2.20,641330,967946,3000000,641330,2.20,66.26,21.38,21.38,4336590795,21.46,21.46,4336590795
어보브반도체,102120,6,13670,2,1110,8.84,3643059,1331746,17780753,3643059,8.84,273.56,20.49,20.49,50609418620,20.82,20.82,50609418620
태영건설우,009415,7,8560,2,1480,20.90,110953,16533,649974,110953,20.90,671.10,17.07,17.07,1003906800,18.04,18.04,1003906800
클리노믹스,352770,8,778,2,64,8.96,6828971,41099340,38886113,6828971,8.96,16.62,17.56,17.56,4967413684,16.42,16.42,4967413684
KODEX 코스닥150선물인버스,251340,9,3920,2,45,1.16,9615113,22957072,64700000,9615113,1.16,41.88,14.86,14.86,37788247346,14.90,14.90,37788247346
에어레인,163280,10,17430,2,160,0.93,1179734,1267878,8174789,1179734,0.93,93.05,14.43,14.43,21163415310,14.85,14.85,21163415310
동양철관,008970,11,1220,2,14,1.16,20280813,73152456,157052160,20280813,1.16,27.72,12.91,12.91,24514634323,12.79,12.79,24514634323
M83,476080,12,18170,2,1190,7.01,986483,1519512,7785000,986483,7.01,64.92,12.67,12.67,17746948580,12.55,12.55,17746948580
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9100,5,-40,-0.44,66691,143012,550000,66691,-0.44,46.63,12.13,12.13,606555085,12.12,12.12,606555085
SOL 미국양자컴퓨팅TOP10,0023A0,14,10900,5,-1010,-8.48,145601,232900,1200000,145601,-8.48,62.52,12.13,12.13,1584571774,12.11,12.11,1584571774
TIGER 우주방산,463250,15,18350,5,-1000,-5.17,628544,916645,5200000,628544,-5.17,68.57,12.09,12.09,11548098210,12.10,12.10,11548098210
NHN벅스,104200,16,3230,2,220,7.31,1728197,55316,14827550,1728197,7.31,3124.23,11.66,11.66,5773479421,12.05,12.05,5773479421
SOL 골드커버드콜액티브,0022T0,17,10535,2,45,0.43,103454,223188,900000,103454,0.43,46.35,11.49,11.49,1090077844,11.50,11.50,1090077844
베셀,177350,18,1218,2,212,21.07,2001974,241877,17874408,2001974,21.07,827.68,11.20,11.20,2442934389,11.22,11.22,2442934389
NE능률,053290,19,4265,2,440,11.50,1787460,1233175,16526307,1787460,11.50,144.95,10.82,10.82,7738942373,10.98,10.98,7738942373
티엑스알로보틱스,484810,20,20400,5,-300,-1.45,1743612,30913640,15450915,1743612,-1.45,5.64,11.28,11.28,34267324920,10.87,10.87,34267324920
HLB제약,047920,21,17840,5,-6560,-26.89,3376328,1924235,31814994,3376328,-26.89,175.46,10.61,10.61,60070354935,10.58,10.58,60070354935
TIGER 코스닥150바이오테크,261070,22,12485,5,-565,-4.33,171409,107447,1660000,171409,-4.33,159.53,10.33,10.33,2118106339,10.22,10.22,2118106339
TIMEFOLIO 글로벌소비트렌드액티브,494180,23,10625,5,-50,-0.47,165759,166087,1650000,165759,-0.47,99.80,10.05,10.05,1761810750,10.05,10.05,1761810750
RISE 미국양자컴퓨팅,0018Z0,24,10235,5,-640,-5.89,90026,82136,900000,90026,-5.89,109.61,10.00,10.00,920180310,9.99,9.99,920180310
TIMEFOLIO 코리아밸류업액티브,495060,25,9820,2,10,0.10,69499,2304,700000,69499,0.10,3016.45,9.93,9.93,678182780,9.87,9.87,678182780
쓰리에이로직스,177900,26,9540,2,520,5.76,916048,1885486,9366800,916048,5.76,48.58,9.78,9.78,8693199525,9.73,9.73,8693199525
엑시온그룹,069920,27,1392,2,145,11.63,3349756,4221816,35194116,3349756,11.63,79.34,9.52,9.52,4748821392,9.69,9.69,4748821392
플루토스,019570,28,289,2,12,4.33,5935406,1314910,65310042,5935406,4.33,451.39,9.09,9.09,1810469274,9.59,9.59,1810469274
바이오인프라,199730,29,6780,2,40,0.59,466099,2041859,4864367,466099,0.59,22.83,9.58,9.58,3089148820,9.37,9.37,3089148820
오리엔트정공,065500,30,7800,5,-840,-9.72,2918057,10753730,31742912,2918057,-9.72,27.14,9.19,9.19,22816316530,9.22,9.22,22816316530
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 22000 2 7000 46.67 7822863 0 6135447 7822863 46.67 0.00 127.50 127.50 174830939550 129.52 129.52 174830939550
3 한텍 098070 2 30500 2 4100 15.53 5681274 23860524 11121141 5681274 15.53 23.81 51.09 51.09 159243939975 46.95 46.95 159243939975
4 대진첨단소재 393970 3 15080 2 880 6.20 5572044 2797158 14796820 5572044 6.20 199.20 37.66 37.66 84687716180 37.95 37.95 84687716180
5 레이저옵텍 199550 4 10700 2 1480 16.05 3745176 3083583 12044791 3745176 16.05 121.46 31.09 31.09 38875834935 30.16 30.16 38875834935
6 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 5 6735 2 145 2.20 641330 967946 3000000 641330 2.20 66.26 21.38 21.38 4336590795 21.46 21.46 4336590795
7 어보브반도체 102120 6 13670 2 1110 8.84 3643059 1331746 17780753 3643059 8.84 273.56 20.49 20.49 50609418620 20.82 20.82 50609418620
8 태영건설우 009415 7 8560 2 1480 20.90 110953 16533 649974 110953 20.90 671.10 17.07 17.07 1003906800 18.04 18.04 1003906800
9 클리노믹스 352770 8 778 2 64 8.96 6828971 41099340 38886113 6828971 8.96 16.62 17.56 17.56 4967413684 16.42 16.42 4967413684
10 KODEX 코스닥150선물인버스 251340 9 3920 2 45 1.16 9615113 22957072 64700000 9615113 1.16 41.88 14.86 14.86 37788247346 14.90 14.90 37788247346
11 에어레인 163280 10 17430 2 160 0.93 1179734 1267878 8174789 1179734 0.93 93.05 14.43 14.43 21163415310 14.85 14.85 21163415310
12 동양철관 008970 11 1220 2 14 1.16 20280813 73152456 157052160 20280813 1.16 27.72 12.91 12.91 24514634323 12.79 12.79 24514634323
13 M83 476080 12 18170 2 1190 7.01 986483 1519512 7785000 986483 7.01 64.92 12.67 12.67 17746948580 12.55 12.55 17746948580
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9100 5 -40 -0.44 66691 143012 550000 66691 -0.44 46.63 12.13 12.13 606555085 12.12 12.12 606555085
15 SOL 미국양자컴퓨팅TOP10 0023A0 14 10900 5 -1010 -8.48 145601 232900 1200000 145601 -8.48 62.52 12.13 12.13 1584571774 12.11 12.11 1584571774
16 TIGER 우주방산 463250 15 18350 5 -1000 -5.17 628544 916645 5200000 628544 -5.17 68.57 12.09 12.09 11548098210 12.10 12.10 11548098210
17 NHN벅스 104200 16 3230 2 220 7.31 1728197 55316 14827550 1728197 7.31 3124.23 11.66 11.66 5773479421 12.05 12.05 5773479421
18 SOL 골드커버드콜액티브 0022T0 17 10535 2 45 0.43 103454 223188 900000 103454 0.43 46.35 11.49 11.49 1090077844 11.50 11.50 1090077844
19 베셀 177350 18 1218 2 212 21.07 2001974 241877 17874408 2001974 21.07 827.68 11.20 11.20 2442934389 11.22 11.22 2442934389
20 NE능률 053290 19 4265 2 440 11.50 1787460 1233175 16526307 1787460 11.50 144.95 10.82 10.82 7738942373 10.98 10.98 7738942373
21 티엑스알로보틱스 484810 20 20400 5 -300 -1.45 1743612 30913640 15450915 1743612 -1.45 5.64 11.28 11.28 34267324920 10.87 10.87 34267324920
22 HLB제약 047920 21 17840 5 -6560 -26.89 3376328 1924235 31814994 3376328 -26.89 175.46 10.61 10.61 60070354935 10.58 10.58 60070354935
23 TIGER 코스닥150바이오테크 261070 22 12485 5 -565 -4.33 171409 107447 1660000 171409 -4.33 159.53 10.33 10.33 2118106339 10.22 10.22 2118106339
24 TIMEFOLIO 글로벌소비트렌드액티브 494180 23 10625 5 -50 -0.47 165759 166087 1650000 165759 -0.47 99.80 10.05 10.05 1761810750 10.05 10.05 1761810750
25 RISE 미국양자컴퓨팅 0018Z0 24 10235 5 -640 -5.89 90026 82136 900000 90026 -5.89 109.61 10.00 10.00 920180310 9.99 9.99 920180310
26 TIMEFOLIO 코리아밸류업액티브 495060 25 9820 2 10 0.10 69499 2304 700000 69499 0.10 3016.45 9.93 9.93 678182780 9.87 9.87 678182780
27 쓰리에이로직스 177900 26 9540 2 520 5.76 916048 1885486 9366800 916048 5.76 48.58 9.78 9.78 8693199525 9.73 9.73 8693199525
28 엑시온그룹 069920 27 1392 2 145 11.63 3349756 4221816 35194116 3349756 11.63 79.34 9.52 9.52 4748821392 9.69 9.69 4748821392
29 플루토스 019570 28 289 2 12 4.33 5935406 1314910 65310042 5935406 4.33 451.39 9.09 9.09 1810469274 9.59 9.59 1810469274
30 바이오인프라 199730 29 6780 2 40 0.59 466099 2041859 4864367 466099 0.59 22.83 9.58 9.58 3089148820 9.37 9.37 3089148820
31 오리엔트정공 065500 30 7800 5 -840 -9.72 2918057 10753730 31742912 2918057 -9.72 27.14 9.19 9.19 22816316530 9.22 9.22 22816316530

31
top30/20250321/top30-atvtr-20250321-095002.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
심플랫폼,444530,1,22000,2,7000,46.67,8298771,0,6135447,8298771,46.67,0.00,135.26,135.26,185212093475,137.21,137.21,185212093475
한텍,098070,2,31350,2,4950,18.75,7040040,23860524,11121141,7040040,18.75,29.50,63.30,63.30,201465488475,57.78,57.78,201465488475
대진첨단소재,393970,3,15090,2,890,6.27,5813171,2797158,14796820,5813171,6.27,207.82,39.29,39.29,88328021065,39.56,39.56,88328021065
레이저옵텍,199550,4,10390,2,1170,12.69,4166971,3083583,12044791,4166971,12.69,135.13,34.60,34.60,43297705725,34.60,34.60,43297705725
어보브반도체,102120,5,13860,2,1300,10.35,3960516,1331746,17780753,3960516,10.35,297.39,22.27,22.27,54993774620,22.32,22.32,54993774620
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,6,6775,2,185,2.81,649067,967946,3000000,649067,2.81,67.06,21.64,21.64,4388995135,21.59,21.59,4388995135
클리노믹스,352770,7,776,2,62,8.68,8775836,41099340,38886113,8775836,8.68,21.35,22.57,22.57,6489926396,21.51,21.51,6489926396
태영건설우,009415,8,8560,2,1480,20.90,110953,16533,649974,110953,20.90,671.10,17.07,17.07,1003906800,18.04,18.04,1003906800
티엑스알로보틱스,484810,9,21650,2,950,4.59,2862805,30913640,15450915,2862805,4.59,9.26,18.53,18.53,58080376820,17.36,17.36,58080376820
KODEX 코스닥150선물인버스,251340,10,3930,2,55,1.42,10156533,22957072,64700000,10156533,1.42,44.24,15.70,15.70,39915190586,15.70,15.70,39915190586
에어레인,163280,11,17500,2,230,1.33,1200328,1267878,8174789,1200328,1.33,94.67,14.68,14.68,21523236035,15.05,15.05,21523236035
동양철관,008970,12,1223,2,17,1.41,23801430,73152456,157052160,23801430,1.41,32.54,15.16,15.16,28801589403,14.99,14.99,28801589403
M83,476080,13,17850,2,870,5.12,1068507,1519512,7785000,1068507,5.12,70.32,13.73,13.73,19225896600,13.84,13.84,19225896600
TIGER 우주방산,463250,14,18205,5,-1145,-5.92,705516,916645,5200000,705516,-5.92,76.97,13.57,13.57,12955195495,13.69,13.69,12955195495
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9100,5,-40,-0.44,74791,143012,550000,74791,-0.44,52.30,13.60,13.60,680265555,13.59,13.59,680265555
베셀,177350,16,1184,2,178,17.69,2280691,241877,17874408,2280691,17.69,942.91,12.76,12.76,2774815810,13.11,13.11,2774815810
TIGER 코스닥150바이오테크,261070,17,12375,5,-675,-5.17,214735,107447,1660000,214735,-5.17,199.85,12.94,12.94,2656247194,12.93,12.93,2656247194
SOL 미국양자컴퓨팅TOP10,0023A0,18,10900,5,-1010,-8.48,154678,232900,1200000,154678,-8.48,66.41,12.89,12.89,1683449574,12.87,12.87,1683449574
SOL 골드커버드콜액티브,0022T0,19,10520,2,30,0.29,110593,223188,900000,110593,0.29,49.55,12.29,12.29,1165234881,12.31,12.31,1165234881
NHN벅스,104200,20,3260,2,250,8.31,1769313,55316,14827550,1769313,8.31,3198.56,11.93,11.93,5907088008,12.22,12.22,5907088008
HLB제약,047920,21,17770,5,-6630,-27.17,3602023,1924235,31814994,3602023,-27.17,187.19,11.32,11.32,64089859250,11.34,11.34,64089859250
NE능률,053290,22,4290,2,465,12.16,1832351,1233175,16526307,1832351,12.16,148.59,11.09,11.09,7930816458,11.19,11.19,7930816458
바이오인프라,199730,23,6620,5,-120,-1.78,537021,2041859,4864367,537021,-1.78,26.30,11.04,11.04,3570026915,11.09,11.09,3570026915
엑시온그룹,069920,24,1353,2,106,8.50,3610497,4221816,35194116,3610497,8.50,85.52,10.26,10.26,5106100738,10.72,10.72,5106100738
쓰리에이로직스,177900,25,9620,2,600,6.65,968309,1885486,9366800,968309,6.65,51.36,10.34,10.34,9193016740,10.20,10.20,9193016740
TIMEFOLIO 글로벌소비트렌드액티브,494180,26,10640,5,-35,-0.33,165760,166087,1650000,165760,-0.33,99.80,10.05,10.05,1761821390,10.04,10.04,1761821390
RISE 미국양자컴퓨팅,0018Z0,27,10255,5,-620,-5.70,90598,82136,900000,90598,-5.70,110.30,10.07,10.07,926046205,10.03,10.03,926046205
TIMEFOLIO 코리아밸류업액티브,495060,28,9825,2,15,0.15,69550,2304,700000,69550,0.15,3018.66,9.94,9.94,678683860,9.87,9.87,678683860
플루토스,019570,29,290,2,13,4.69,6117084,1314910,65310042,6117084,4.69,465.21,9.37,9.37,1862945077,9.84,9.84,1862945077
오리엔트정공,065500,30,7840,5,-800,-9.26,3120264,10753730,31742912,3120264,-9.26,29.02,9.83,9.83,24412661395,9.81,9.81,24412661395
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 22000 2 7000 46.67 8298771 0 6135447 8298771 46.67 0.00 135.26 135.26 185212093475 137.21 137.21 185212093475
3 한텍 098070 2 31350 2 4950 18.75 7040040 23860524 11121141 7040040 18.75 29.50 63.30 63.30 201465488475 57.78 57.78 201465488475
4 대진첨단소재 393970 3 15090 2 890 6.27 5813171 2797158 14796820 5813171 6.27 207.82 39.29 39.29 88328021065 39.56 39.56 88328021065
5 레이저옵텍 199550 4 10390 2 1170 12.69 4166971 3083583 12044791 4166971 12.69 135.13 34.60 34.60 43297705725 34.60 34.60 43297705725
6 어보브반도체 102120 5 13860 2 1300 10.35 3960516 1331746 17780753 3960516 10.35 297.39 22.27 22.27 54993774620 22.32 22.32 54993774620
7 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 6 6775 2 185 2.81 649067 967946 3000000 649067 2.81 67.06 21.64 21.64 4388995135 21.59 21.59 4388995135
8 클리노믹스 352770 7 776 2 62 8.68 8775836 41099340 38886113 8775836 8.68 21.35 22.57 22.57 6489926396 21.51 21.51 6489926396
9 태영건설우 009415 8 8560 2 1480 20.90 110953 16533 649974 110953 20.90 671.10 17.07 17.07 1003906800 18.04 18.04 1003906800
10 티엑스알로보틱스 484810 9 21650 2 950 4.59 2862805 30913640 15450915 2862805 4.59 9.26 18.53 18.53 58080376820 17.36 17.36 58080376820
11 KODEX 코스닥150선물인버스 251340 10 3930 2 55 1.42 10156533 22957072 64700000 10156533 1.42 44.24 15.70 15.70 39915190586 15.70 15.70 39915190586
12 에어레인 163280 11 17500 2 230 1.33 1200328 1267878 8174789 1200328 1.33 94.67 14.68 14.68 21523236035 15.05 15.05 21523236035
13 동양철관 008970 12 1223 2 17 1.41 23801430 73152456 157052160 23801430 1.41 32.54 15.16 15.16 28801589403 14.99 14.99 28801589403
14 M83 476080 13 17850 2 870 5.12 1068507 1519512 7785000 1068507 5.12 70.32 13.73 13.73 19225896600 13.84 13.84 19225896600
15 TIGER 우주방산 463250 14 18205 5 -1145 -5.92 705516 916645 5200000 705516 -5.92 76.97 13.57 13.57 12955195495 13.69 13.69 12955195495
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 9100 5 -40 -0.44 74791 143012 550000 74791 -0.44 52.30 13.60 13.60 680265555 13.59 13.59 680265555
17 베셀 177350 16 1184 2 178 17.69 2280691 241877 17874408 2280691 17.69 942.91 12.76 12.76 2774815810 13.11 13.11 2774815810
18 TIGER 코스닥150바이오테크 261070 17 12375 5 -675 -5.17 214735 107447 1660000 214735 -5.17 199.85 12.94 12.94 2656247194 12.93 12.93 2656247194
19 SOL 미국양자컴퓨팅TOP10 0023A0 18 10900 5 -1010 -8.48 154678 232900 1200000 154678 -8.48 66.41 12.89 12.89 1683449574 12.87 12.87 1683449574
20 SOL 골드커버드콜액티브 0022T0 19 10520 2 30 0.29 110593 223188 900000 110593 0.29 49.55 12.29 12.29 1165234881 12.31 12.31 1165234881
21 NHN벅스 104200 20 3260 2 250 8.31 1769313 55316 14827550 1769313 8.31 3198.56 11.93 11.93 5907088008 12.22 12.22 5907088008
22 HLB제약 047920 21 17770 5 -6630 -27.17 3602023 1924235 31814994 3602023 -27.17 187.19 11.32 11.32 64089859250 11.34 11.34 64089859250
23 NE능률 053290 22 4290 2 465 12.16 1832351 1233175 16526307 1832351 12.16 148.59 11.09 11.09 7930816458 11.19 11.19 7930816458
24 바이오인프라 199730 23 6620 5 -120 -1.78 537021 2041859 4864367 537021 -1.78 26.30 11.04 11.04 3570026915 11.09 11.09 3570026915
25 엑시온그룹 069920 24 1353 2 106 8.50 3610497 4221816 35194116 3610497 8.50 85.52 10.26 10.26 5106100738 10.72 10.72 5106100738
26 쓰리에이로직스 177900 25 9620 2 600 6.65 968309 1885486 9366800 968309 6.65 51.36 10.34 10.34 9193016740 10.20 10.20 9193016740
27 TIMEFOLIO 글로벌소비트렌드액티브 494180 26 10640 5 -35 -0.33 165760 166087 1650000 165760 -0.33 99.80 10.05 10.05 1761821390 10.04 10.04 1761821390
28 RISE 미국양자컴퓨팅 0018Z0 27 10255 5 -620 -5.70 90598 82136 900000 90598 -5.70 110.30 10.07 10.07 926046205 10.03 10.03 926046205
29 TIMEFOLIO 코리아밸류업액티브 495060 28 9825 2 15 0.15 69550 2304 700000 69550 0.15 3018.66 9.94 9.94 678683860 9.87 9.87 678683860
30 플루토스 019570 29 290 2 13 4.69 6117084 1314910 65310042 6117084 4.69 465.21 9.37 9.37 1862945077 9.84 9.84 1862945077
31 오리엔트정공 065500 30 7840 5 -800 -9.26 3120264 10753730 31742912 3120264 -9.26 29.02 9.83 9.83 24412661395 9.81 9.81 24412661395

31
top30/20250321/top30-atvtr-20250321-100002.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
심플랫폼,444530,1,22300,2,7300,48.67,8711931,0,6135447,8711931,48.67,0.00,141.99,141.99,194407055825,142.09,142.09,194407055825
한텍,098070,2,30300,2,3900,14.77,7793529,23860524,11121141,7793529,14.77,32.66,70.08,70.08,224575906575,66.65,66.65,224575906575
대진첨단소재,393970,3,15290,2,1090,7.68,6300864,2797158,14796820,6300864,7.68,225.26,42.58,42.58,95777620300,42.33,42.33,95777620300
레이저옵텍,199550,4,10400,2,1180,12.80,4414251,3083583,12044791,4414251,12.80,143.15,36.65,36.65,45854378525,36.61,36.61,45854378525
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,5,9092,5,-48,-0.53,183814,143012,550000,183814,-0.53,128.53,33.42,33.42,1672336194,33.44,33.44,1672336194
클리노믹스,352770,6,755,2,41,5.74,9905355,41099340,38886113,9905355,5.74,24.10,25.47,25.47,7361313742,25.07,25.07,7361313742
어보브반도체,102120,7,13820,2,1260,10.03,4197529,1331746,17780753,4197529,10.03,315.19,23.61,23.61,58269745270,23.71,23.71,58269745270
티엑스알로보틱스,484810,8,20000,5,-700,-3.38,3591572,30913640,15450915,3591572,-3.38,11.62,23.25,23.25,73183990070,23.68,23.68,73183990070
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,9,6850,2,260,3.95,658863,967946,3000000,658863,3.95,68.07,21.96,21.96,4455811630,21.68,21.68,4455811630
에어레인,163280,10,16270,5,-1000,-5.79,1602046,1267878,8174789,1602046,-5.79,126.36,19.60,19.60,28182580170,21.19,21.19,28182580170
태영건설우,009415,11,8560,2,1480,20.90,110953,16533,649974,110953,20.90,671.10,17.07,17.07,1003906800,18.04,18.04,1003906800
KODEX 코스닥150선물인버스,251340,12,3955,2,80,2.06,11488357,22957072,64700000,11488357,2.06,50.04,17.76,17.76,45167235748,17.65,17.65,45167235748
동양철관,008970,13,1228,2,22,1.82,27107724,73152456,157052160,27107724,1.82,37.06,17.26,17.26,32865022458,17.04,17.04,32865022458
PLUS 미국다우존스고배당주(합성 H),213630,14,17535,2,150,0.86,158143,3308,950000,158143,0.86,4780.62,16.65,16.65,2771037490,16.63,16.63,2771037490
TIGER 우주방산,463250,15,18220,5,-1130,-5.84,776253,916645,5200000,776253,-5.84,84.68,14.93,14.93,14241923336,15.03,15.03,14241923336
M83,476080,16,17690,2,710,4.18,1147098,1519512,7785000,1147098,4.18,75.49,14.73,14.73,20629160550,14.98,14.98,20629160550
SOL 미국양자컴퓨팅TOP10,0023A0,17,10895,5,-1015,-8.52,168698,232900,1200000,168698,-8.52,72.43,14.06,14.06,1836168691,14.04,14.04,1836168691
TIGER 코스닥150바이오테크,261070,18,12280,5,-770,-5.90,230547,107447,1660000,230547,-5.90,214.57,13.89,13.89,2851316254,13.99,13.99,2851316254
베셀,177350,19,1163,2,157,15.61,2389629,241877,17874408,2389629,15.61,987.95,13.37,13.37,2903318836,13.97,13.97,2903318836
PLUS 미국양자컴퓨팅TOP10,0023B0,20,10040,5,-550,-5.19,104616,229181,800000,104616,-5.19,45.65,13.08,13.08,1051742640,13.09,13.09,1051742640
크라우드웍스,355390,21,7590,2,1190,18.59,1160145,71671,8937936,1160145,18.59,1618.71,12.98,12.98,8721625720,12.86,12.86,8721625720
SOL 골드커버드콜액티브,0022T0,22,10515,2,25,0.24,112550,223188,900000,112550,0.24,50.43,12.51,12.51,1185817576,12.53,12.53,1185817576
NHN벅스,104200,23,3245,2,235,7.81,1806201,55316,14827550,1806201,7.81,3265.24,12.18,12.18,6027142718,12.53,12.53,6027142718
HLB제약,047920,24,17510,5,-6890,-28.24,3793323,1924235,31814994,3793323,-28.24,197.13,11.92,11.92,67485121865,12.11,12.11,67485121865
TIMEFOLIO 코리아밸류업액티브,495060,25,9820,2,10,0.10,84495,2304,700000,84495,0.10,3667.32,12.07,12.07,825418485,12.01,12.01,825418485
바이오인프라,199730,26,6550,5,-190,-2.82,575056,2041859,4864367,575056,-2.82,28.16,11.82,11.82,3818825625,11.99,11.99,3818825625
제주반도체,080220,27,16440,2,1020,6.61,4094997,1489215,34442833,4094997,6.61,274.98,11.89,11.89,66772093655,11.79,11.79,66772093655
NE능률,053290,28,4200,2,375,9.80,1892197,1233175,16526307,1892197,9.80,153.44,11.45,11.45,8184679647,11.79,11.79,8184679647
엑시온그룹,069920,29,1370,2,123,9.86,3851155,4221816,35194116,3851155,9.86,91.22,10.94,10.94,5438711565,11.28,11.28,5438711565
쓰리에이로직스,177900,30,9540,2,520,5.76,1038671,1885486,9366800,1038671,5.76,55.09,11.09,11.09,9866623295,11.04,11.04,9866623295
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 22300 2 7300 48.67 8711931 0 6135447 8711931 48.67 0.00 141.99 141.99 194407055825 142.09 142.09 194407055825
3 한텍 098070 2 30300 2 3900 14.77 7793529 23860524 11121141 7793529 14.77 32.66 70.08 70.08 224575906575 66.65 66.65 224575906575
4 대진첨단소재 393970 3 15290 2 1090 7.68 6300864 2797158 14796820 6300864 7.68 225.26 42.58 42.58 95777620300 42.33 42.33 95777620300
5 레이저옵텍 199550 4 10400 2 1180 12.80 4414251 3083583 12044791 4414251 12.80 143.15 36.65 36.65 45854378525 36.61 36.61 45854378525
6 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 5 9092 5 -48 -0.53 183814 143012 550000 183814 -0.53 128.53 33.42 33.42 1672336194 33.44 33.44 1672336194
7 클리노믹스 352770 6 755 2 41 5.74 9905355 41099340 38886113 9905355 5.74 24.10 25.47 25.47 7361313742 25.07 25.07 7361313742
8 어보브반도체 102120 7 13820 2 1260 10.03 4197529 1331746 17780753 4197529 10.03 315.19 23.61 23.61 58269745270 23.71 23.71 58269745270
9 티엑스알로보틱스 484810 8 20000 5 -700 -3.38 3591572 30913640 15450915 3591572 -3.38 11.62 23.25 23.25 73183990070 23.68 23.68 73183990070
10 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 9 6850 2 260 3.95 658863 967946 3000000 658863 3.95 68.07 21.96 21.96 4455811630 21.68 21.68 4455811630
11 에어레인 163280 10 16270 5 -1000 -5.79 1602046 1267878 8174789 1602046 -5.79 126.36 19.60 19.60 28182580170 21.19 21.19 28182580170
12 태영건설우 009415 11 8560 2 1480 20.90 110953 16533 649974 110953 20.90 671.10 17.07 17.07 1003906800 18.04 18.04 1003906800
13 KODEX 코스닥150선물인버스 251340 12 3955 2 80 2.06 11488357 22957072 64700000 11488357 2.06 50.04 17.76 17.76 45167235748 17.65 17.65 45167235748
14 동양철관 008970 13 1228 2 22 1.82 27107724 73152456 157052160 27107724 1.82 37.06 17.26 17.26 32865022458 17.04 17.04 32865022458
15 PLUS 미국다우존스고배당주(합성 H) 213630 14 17535 2 150 0.86 158143 3308 950000 158143 0.86 4780.62 16.65 16.65 2771037490 16.63 16.63 2771037490
16 TIGER 우주방산 463250 15 18220 5 -1130 -5.84 776253 916645 5200000 776253 -5.84 84.68 14.93 14.93 14241923336 15.03 15.03 14241923336
17 M83 476080 16 17690 2 710 4.18 1147098 1519512 7785000 1147098 4.18 75.49 14.73 14.73 20629160550 14.98 14.98 20629160550
18 SOL 미국양자컴퓨팅TOP10 0023A0 17 10895 5 -1015 -8.52 168698 232900 1200000 168698 -8.52 72.43 14.06 14.06 1836168691 14.04 14.04 1836168691
19 TIGER 코스닥150바이오테크 261070 18 12280 5 -770 -5.90 230547 107447 1660000 230547 -5.90 214.57 13.89 13.89 2851316254 13.99 13.99 2851316254
20 베셀 177350 19 1163 2 157 15.61 2389629 241877 17874408 2389629 15.61 987.95 13.37 13.37 2903318836 13.97 13.97 2903318836
21 PLUS 미국양자컴퓨팅TOP10 0023B0 20 10040 5 -550 -5.19 104616 229181 800000 104616 -5.19 45.65 13.08 13.08 1051742640 13.09 13.09 1051742640
22 크라우드웍스 355390 21 7590 2 1190 18.59 1160145 71671 8937936 1160145 18.59 1618.71 12.98 12.98 8721625720 12.86 12.86 8721625720
23 SOL 골드커버드콜액티브 0022T0 22 10515 2 25 0.24 112550 223188 900000 112550 0.24 50.43 12.51 12.51 1185817576 12.53 12.53 1185817576
24 NHN벅스 104200 23 3245 2 235 7.81 1806201 55316 14827550 1806201 7.81 3265.24 12.18 12.18 6027142718 12.53 12.53 6027142718
25 HLB제약 047920 24 17510 5 -6890 -28.24 3793323 1924235 31814994 3793323 -28.24 197.13 11.92 11.92 67485121865 12.11 12.11 67485121865
26 TIMEFOLIO 코리아밸류업액티브 495060 25 9820 2 10 0.10 84495 2304 700000 84495 0.10 3667.32 12.07 12.07 825418485 12.01 12.01 825418485
27 바이오인프라 199730 26 6550 5 -190 -2.82 575056 2041859 4864367 575056 -2.82 28.16 11.82 11.82 3818825625 11.99 11.99 3818825625
28 제주반도체 080220 27 16440 2 1020 6.61 4094997 1489215 34442833 4094997 6.61 274.98 11.89 11.89 66772093655 11.79 11.79 66772093655
29 NE능률 053290 28 4200 2 375 9.80 1892197 1233175 16526307 1892197 9.80 153.44 11.45 11.45 8184679647 11.79 11.79 8184679647
30 엑시온그룹 069920 29 1370 2 123 9.86 3851155 4221816 35194116 3851155 9.86 91.22 10.94 10.94 5438711565 11.28 11.28 5438711565
31 쓰리에이로직스 177900 30 9540 2 520 5.76 1038671 1885486 9366800 1038671 5.76 55.09 11.09 11.09 9866623295 11.04 11.04 9866623295

31
top30/20250321/top30-atvtr-20250321-101002.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
심플랫폼,444530,1,21800,2,6800,45.33,8942417,0,6135447,8942417,45.33,0.00,145.75,145.75,199461508550,149.13,149.13,199461508550
한텍,098070,2,31650,2,5250,19.89,8745183,23860524,11121141,8745183,19.89,36.65,78.64,78.64,254547224200,72.32,72.32,254547224200
대진첨단소재,393970,3,14780,2,580,4.08,6766972,2797158,14796820,6766972,4.08,241.92,45.73,45.73,102724543010,46.97,46.97,102724543010
레이저옵텍,199550,4,10250,2,1030,11.17,4683703,3083583,12044791,4683703,11.17,151.89,38.89,38.89,48610173890,39.37,39.37,48610173890
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,5,9050,5,-90,-0.98,187846,143012,550000,187846,-0.98,131.35,34.15,34.15,1708994139,34.33,34.33,1708994139
클리노믹스,352770,6,758,2,44,6.16,10399732,41099340,38886113,10399732,6.16,25.30,26.74,26.74,7733127554,26.24,26.24,7733127554
동양철관,008970,7,1243,2,37,3.07,41689702,73152456,157052160,41689702,3.07,56.99,26.55,26.55,51111728467,26.18,26.18,51111728467
티엑스알로보틱스,484810,8,20700,3,0,0.00,4020049,30913640,15450915,4020049,0.00,13.00,26.02,26.02,82022105565,25.65,25.65,82022105565
어보브반도체,102120,9,13620,2,1060,8.44,4338670,1331746,17780753,4338670,8.44,325.79,24.40,24.40,60196052995,24.86,24.86,60196052995
태영건설우,009415,10,8600,2,1520,21.47,141539,16533,649974,141539,21.47,856.10,21.78,21.78,1266946400,22.67,22.67,1266946400
에어레인,163280,11,16420,5,-850,-4.92,1694020,1267878,8174789,1694020,-4.92,133.61,20.72,20.72,29687180235,22.12,22.12,29687180235
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,6845,2,255,3.87,666020,967946,3000000,666020,3.87,68.81,22.20,22.20,4504858935,21.94,21.94,4504858935
KODEX 코스닥150선물인버스,251340,13,3952,2,77,1.99,12115621,22957072,64700000,12115621,1.99,52.78,18.73,18.73,47649395320,18.64,18.64,47649395320
PLUS 미국다우존스고배당주(합성 H),213630,14,17445,2,60,0.35,158150,3308,950000,158150,0.35,4780.83,16.65,16.65,2771159775,16.72,16.72,2771159775
TIGER 우주방산,463250,15,18110,5,-1240,-6.41,819347,916645,5200000,819347,-6.41,89.39,15.76,15.76,15024019821,15.95,15.95,15024019821
M83,476080,16,17670,2,690,4.06,1201668,1519512,7785000,1201668,4.06,79.08,15.44,15.44,21589533430,15.69,15.69,21589533430
SOL 미국양자컴퓨팅TOP10,0023A0,17,10905,5,-1005,-8.44,182644,232900,1200000,182644,-8.44,78.42,15.22,15.22,1988135860,15.19,15.19,1988135860
TIMEFOLIO 코리아밸류업액티브,495060,18,9820,2,10,0.10,106435,2304,700000,106435,0.10,4619.57,15.20,15.20,1040657235,15.14,15.14,1040657235
TIGER 코스닥150바이오테크,261070,19,12130,5,-920,-7.05,246751,107447,1660000,246751,-7.05,229.65,14.86,14.86,3047571169,15.14,15.14,3047571169
베셀,177350,20,1164,2,158,15.71,2475661,241877,17874408,2475661,15.71,1023.52,13.85,13.85,3003730957,14.44,14.44,3003730957
SOL 골드커버드콜액티브,0022T0,21,10525,2,35,0.33,129461,223188,900000,129461,0.33,58.01,14.38,14.38,1363802616,14.40,14.40,1363802616
램테크놀러지,171010,22,4770,2,380,8.66,2043720,2379242,14298752,2043720,8.66,85.90,14.29,14.29,9743919044,14.29,14.29,9743919044
크라우드웍스,355390,23,7510,2,1110,17.34,1245548,71671,8937936,1245548,17.34,1737.87,13.94,13.94,9375111470,13.97,13.97,9375111470
PLUS 미국양자컴퓨팅TOP10,0023B0,24,10015,5,-575,-5.43,105981,229181,800000,105981,-5.43,46.24,13.25,13.25,1065426570,13.30,13.30,1065426570
제주반도체,080220,25,16250,2,830,5.38,4454270,1489215,34442833,4454270,5.38,299.10,12.93,12.93,72623603025,12.98,12.98,72623603025
쓰리에이로직스,177900,26,9360,2,340,3.77,1190786,1885486,9366800,1190786,3.77,63.16,12.71,12.71,11295890490,12.88,12.88,11295890490
NHN벅스,104200,27,3260,2,250,8.31,1833395,55316,14827550,1833395,8.31,3314.40,12.36,12.36,6115047493,12.65,12.65,6115047493
HLB제약,047920,28,17440,5,-6960,-28.52,3884781,1924235,31814994,3884781,-28.52,201.89,12.21,12.21,69084882765,12.45,12.45,69084882765
바이오인프라,199730,29,6440,5,-300,-4.45,585705,2041859,4864367,585705,-4.45,28.68,12.04,12.04,3888077285,12.41,12.41,3888077285
엑시온그룹,069920,30,1340,2,93,7.46,4029105,4221816,35194116,4029105,7.46,95.44,11.45,11.45,5679915466,12.04,12.04,5679915466
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 21800 2 6800 45.33 8942417 0 6135447 8942417 45.33 0.00 145.75 145.75 199461508550 149.13 149.13 199461508550
3 한텍 098070 2 31650 2 5250 19.89 8745183 23860524 11121141 8745183 19.89 36.65 78.64 78.64 254547224200 72.32 72.32 254547224200
4 대진첨단소재 393970 3 14780 2 580 4.08 6766972 2797158 14796820 6766972 4.08 241.92 45.73 45.73 102724543010 46.97 46.97 102724543010
5 레이저옵텍 199550 4 10250 2 1030 11.17 4683703 3083583 12044791 4683703 11.17 151.89 38.89 38.89 48610173890 39.37 39.37 48610173890
6 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 5 9050 5 -90 -0.98 187846 143012 550000 187846 -0.98 131.35 34.15 34.15 1708994139 34.33 34.33 1708994139
7 클리노믹스 352770 6 758 2 44 6.16 10399732 41099340 38886113 10399732 6.16 25.30 26.74 26.74 7733127554 26.24 26.24 7733127554
8 동양철관 008970 7 1243 2 37 3.07 41689702 73152456 157052160 41689702 3.07 56.99 26.55 26.55 51111728467 26.18 26.18 51111728467
9 티엑스알로보틱스 484810 8 20700 3 0 0.00 4020049 30913640 15450915 4020049 0.00 13.00 26.02 26.02 82022105565 25.65 25.65 82022105565
10 어보브반도체 102120 9 13620 2 1060 8.44 4338670 1331746 17780753 4338670 8.44 325.79 24.40 24.40 60196052995 24.86 24.86 60196052995
11 태영건설우 009415 10 8600 2 1520 21.47 141539 16533 649974 141539 21.47 856.10 21.78 21.78 1266946400 22.67 22.67 1266946400
12 에어레인 163280 11 16420 5 -850 -4.92 1694020 1267878 8174789 1694020 -4.92 133.61 20.72 20.72 29687180235 22.12 22.12 29687180235
13 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 12 6845 2 255 3.87 666020 967946 3000000 666020 3.87 68.81 22.20 22.20 4504858935 21.94 21.94 4504858935
14 KODEX 코스닥150선물인버스 251340 13 3952 2 77 1.99 12115621 22957072 64700000 12115621 1.99 52.78 18.73 18.73 47649395320 18.64 18.64 47649395320
15 PLUS 미국다우존스고배당주(합성 H) 213630 14 17445 2 60 0.35 158150 3308 950000 158150 0.35 4780.83 16.65 16.65 2771159775 16.72 16.72 2771159775
16 TIGER 우주방산 463250 15 18110 5 -1240 -6.41 819347 916645 5200000 819347 -6.41 89.39 15.76 15.76 15024019821 15.95 15.95 15024019821
17 M83 476080 16 17670 2 690 4.06 1201668 1519512 7785000 1201668 4.06 79.08 15.44 15.44 21589533430 15.69 15.69 21589533430
18 SOL 미국양자컴퓨팅TOP10 0023A0 17 10905 5 -1005 -8.44 182644 232900 1200000 182644 -8.44 78.42 15.22 15.22 1988135860 15.19 15.19 1988135860
19 TIMEFOLIO 코리아밸류업액티브 495060 18 9820 2 10 0.10 106435 2304 700000 106435 0.10 4619.57 15.20 15.20 1040657235 15.14 15.14 1040657235
20 TIGER 코스닥150바이오테크 261070 19 12130 5 -920 -7.05 246751 107447 1660000 246751 -7.05 229.65 14.86 14.86 3047571169 15.14 15.14 3047571169
21 베셀 177350 20 1164 2 158 15.71 2475661 241877 17874408 2475661 15.71 1023.52 13.85 13.85 3003730957 14.44 14.44 3003730957
22 SOL 골드커버드콜액티브 0022T0 21 10525 2 35 0.33 129461 223188 900000 129461 0.33 58.01 14.38 14.38 1363802616 14.40 14.40 1363802616
23 램테크놀러지 171010 22 4770 2 380 8.66 2043720 2379242 14298752 2043720 8.66 85.90 14.29 14.29 9743919044 14.29 14.29 9743919044
24 크라우드웍스 355390 23 7510 2 1110 17.34 1245548 71671 8937936 1245548 17.34 1737.87 13.94 13.94 9375111470 13.97 13.97 9375111470
25 PLUS 미국양자컴퓨팅TOP10 0023B0 24 10015 5 -575 -5.43 105981 229181 800000 105981 -5.43 46.24 13.25 13.25 1065426570 13.30 13.30 1065426570
26 제주반도체 080220 25 16250 2 830 5.38 4454270 1489215 34442833 4454270 5.38 299.10 12.93 12.93 72623603025 12.98 12.98 72623603025
27 쓰리에이로직스 177900 26 9360 2 340 3.77 1190786 1885486 9366800 1190786 3.77 63.16 12.71 12.71 11295890490 12.88 12.88 11295890490
28 NHN벅스 104200 27 3260 2 250 8.31 1833395 55316 14827550 1833395 8.31 3314.40 12.36 12.36 6115047493 12.65 12.65 6115047493
29 HLB제약 047920 28 17440 5 -6960 -28.52 3884781 1924235 31814994 3884781 -28.52 201.89 12.21 12.21 69084882765 12.45 12.45 69084882765
30 바이오인프라 199730 29 6440 5 -300 -4.45 585705 2041859 4864367 585705 -4.45 28.68 12.04 12.04 3888077285 12.41 12.41 3888077285
31 엑시온그룹 069920 30 1340 2 93 7.46 4029105 4221816 35194116 4029105 7.46 95.44 11.45 11.45 5679915466 12.04 12.04 5679915466

31
top30/20250321/top30-atvtr-20250321-102002.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
심플랫폼,444530,1,21950,2,6950,46.33,9103574,0,6135447,9103574,46.33,0.00,148.38,148.38,203008256025,150.74,150.74,203008256025
한텍,098070,2,32350,2,5950,22.54,9590375,23860524,11121141,9590375,22.54,40.19,86.24,86.24,281549380475,78.26,78.26,281549380475
대진첨단소재,393970,3,14640,2,440,3.10,7043169,2797158,14796820,7043169,3.10,251.80,47.60,47.60,106768986200,49.29,49.29,106768986200
레이저옵텍,199550,4,10240,2,1020,11.06,4865552,3083583,12044791,4865552,11.06,157.79,40.40,40.40,50453039730,40.91,40.91,50453039730
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,5,9105,5,-35,-0.38,187847,143012,550000,187847,-0.38,131.35,34.15,34.15,1709003244,34.13,34.13,1709003244
동양철관,008970,6,1255,2,49,4.06,47115922,73152456,157052160,47115922,4.06,64.41,30.00,30.00,57902790424,29.38,29.38,57902790424
티엑스알로보틱스,484810,7,20850,2,150,0.72,4337550,30913640,15450915,4337550,0.72,14.03,28.07,28.07,88622737390,27.51,27.51,88622737390
클리노믹스,352770,8,757,2,43,6.02,10636071,41099340,38886113,10636071,6.02,25.88,27.35,27.35,7911498343,26.88,26.88,7911498343
어보브반도체,102120,9,13770,2,1210,9.63,4577258,1331746,17780753,4577258,9.63,343.70,25.74,25.74,63491690420,25.93,25.93,63491690420
태영건설우,009415,10,8600,2,1520,21.47,141539,16533,649974,141539,21.47,856.10,21.78,21.78,1266946400,22.67,22.67,1266946400
TIGER 우주방산,463250,11,18210,5,-1140,-5.89,1170049,916645,5200000,1170049,-5.89,127.64,22.50,22.50,21416782442,22.62,22.62,21416782442
에어레인,163280,12,16460,5,-810,-4.69,1732076,1267878,8174789,1732076,-4.69,136.61,21.19,21.19,30311425510,22.53,22.53,30311425510
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,13,6800,2,210,3.19,668963,967946,3000000,668963,3.19,69.11,22.30,22.30,4524955430,22.18,22.18,4524955430
KODEX 코스닥150선물인버스,251340,14,3940,2,65,1.68,13325131,22957072,64700000,13325131,1.68,58.04,20.60,20.60,52423075688,20.56,20.56,52423075688
램테크놀러지,171010,15,4875,2,485,11.05,2790524,2379242,14298752,2790524,11.05,117.29,19.52,19.52,13380492792,19.20,19.20,13380492792
PLUS 미국다우존스고배당주(합성 H),213630,16,17460,2,75,0.43,158152,3308,950000,158152,0.43,4780.90,16.65,16.65,2771194695,16.71,16.71,2771194695
M83,476080,17,17650,2,670,3.95,1214214,1519512,7785000,1214214,3.95,79.91,15.60,15.60,21810796890,15.87,15.87,21810796890
SOL 미국양자컴퓨팅TOP10,0023A0,18,10925,5,-985,-8.27,186393,232900,1200000,186393,-8.27,80.03,15.53,15.53,2029070161,15.48,15.48,2029070161
SOL 골드커버드콜액티브,0022T0,19,10535,2,45,0.43,139175,223188,900000,139175,0.43,62.36,15.46,15.46,1466099368,15.46,15.46,1466099368
TIMEFOLIO 코리아밸류업액티브,495060,20,9835,2,25,0.25,106585,2304,700000,106585,0.25,4626.08,15.23,15.23,1042132485,15.14,15.14,1042132485
TIGER 코스닥150바이오테크,261070,21,12285,5,-765,-5.86,247506,107447,1660000,247506,-5.86,230.35,14.91,14.91,3056823104,14.99,14.99,3056823104
베셀,177350,22,1162,2,156,15.51,2567070,241877,17874408,2567070,15.51,1061.31,14.36,14.36,3109468065,14.97,14.97,3109468065
크라우드웍스,355390,23,7380,2,980,15.31,1293323,71671,8937936,1293323,15.31,1804.53,14.47,14.47,9731846895,14.75,14.75,9731846895
쓰리에이로직스,177900,24,9480,2,460,5.10,1250183,1885486,9366800,1250183,5.10,66.31,13.35,13.35,11859161545,13.36,13.36,11859161545
제주반도체,080220,25,16330,2,910,5.90,4597116,1489215,34442833,4597116,5.90,308.69,13.35,13.35,74957541620,13.33,13.33,74957541620
PLUS 미국양자컴퓨팅TOP10,0023B0,26,10050,5,-540,-5.10,106249,229181,800000,106249,-5.10,46.36,13.28,13.28,1068118970,13.29,13.29,1068118970
엑시온그룹,069920,27,1277,2,30,2.41,4227129,4221816,35194116,4227129,2.41,100.13,12.01,12.01,5938752610,13.21,13.21,5938752610
NHN벅스,104200,28,3225,2,215,7.14,1845315,55316,14827550,1845315,7.14,3335.95,12.45,12.45,6153779533,12.87,12.87,6153779533
HLB제약,047920,29,17600,5,-6800,-27.87,3939323,1924235,31814994,3939323,-27.87,204.72,12.38,12.38,70043163330,12.51,12.51,70043163330
오리엔트정공,065500,30,7720,5,-920,-10.65,3833191,10753730,31742912,3833191,-10.65,35.65,12.08,12.08,29916284605,12.21,12.21,29916284605
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 21950 2 6950 46.33 9103574 0 6135447 9103574 46.33 0.00 148.38 148.38 203008256025 150.74 150.74 203008256025
3 한텍 098070 2 32350 2 5950 22.54 9590375 23860524 11121141 9590375 22.54 40.19 86.24 86.24 281549380475 78.26 78.26 281549380475
4 대진첨단소재 393970 3 14640 2 440 3.10 7043169 2797158 14796820 7043169 3.10 251.80 47.60 47.60 106768986200 49.29 49.29 106768986200
5 레이저옵텍 199550 4 10240 2 1020 11.06 4865552 3083583 12044791 4865552 11.06 157.79 40.40 40.40 50453039730 40.91 40.91 50453039730
6 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 5 9105 5 -35 -0.38 187847 143012 550000 187847 -0.38 131.35 34.15 34.15 1709003244 34.13 34.13 1709003244
7 동양철관 008970 6 1255 2 49 4.06 47115922 73152456 157052160 47115922 4.06 64.41 30.00 30.00 57902790424 29.38 29.38 57902790424
8 티엑스알로보틱스 484810 7 20850 2 150 0.72 4337550 30913640 15450915 4337550 0.72 14.03 28.07 28.07 88622737390 27.51 27.51 88622737390
9 클리노믹스 352770 8 757 2 43 6.02 10636071 41099340 38886113 10636071 6.02 25.88 27.35 27.35 7911498343 26.88 26.88 7911498343
10 어보브반도체 102120 9 13770 2 1210 9.63 4577258 1331746 17780753 4577258 9.63 343.70 25.74 25.74 63491690420 25.93 25.93 63491690420
11 태영건설우 009415 10 8600 2 1520 21.47 141539 16533 649974 141539 21.47 856.10 21.78 21.78 1266946400 22.67 22.67 1266946400
12 TIGER 우주방산 463250 11 18210 5 -1140 -5.89 1170049 916645 5200000 1170049 -5.89 127.64 22.50 22.50 21416782442 22.62 22.62 21416782442
13 에어레인 163280 12 16460 5 -810 -4.69 1732076 1267878 8174789 1732076 -4.69 136.61 21.19 21.19 30311425510 22.53 22.53 30311425510
14 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 13 6800 2 210 3.19 668963 967946 3000000 668963 3.19 69.11 22.30 22.30 4524955430 22.18 22.18 4524955430
15 KODEX 코스닥150선물인버스 251340 14 3940 2 65 1.68 13325131 22957072 64700000 13325131 1.68 58.04 20.60 20.60 52423075688 20.56 20.56 52423075688
16 램테크놀러지 171010 15 4875 2 485 11.05 2790524 2379242 14298752 2790524 11.05 117.29 19.52 19.52 13380492792 19.20 19.20 13380492792
17 PLUS 미국다우존스고배당주(합성 H) 213630 16 17460 2 75 0.43 158152 3308 950000 158152 0.43 4780.90 16.65 16.65 2771194695 16.71 16.71 2771194695
18 M83 476080 17 17650 2 670 3.95 1214214 1519512 7785000 1214214 3.95 79.91 15.60 15.60 21810796890 15.87 15.87 21810796890
19 SOL 미국양자컴퓨팅TOP10 0023A0 18 10925 5 -985 -8.27 186393 232900 1200000 186393 -8.27 80.03 15.53 15.53 2029070161 15.48 15.48 2029070161
20 SOL 골드커버드콜액티브 0022T0 19 10535 2 45 0.43 139175 223188 900000 139175 0.43 62.36 15.46 15.46 1466099368 15.46 15.46 1466099368
21 TIMEFOLIO 코리아밸류업액티브 495060 20 9835 2 25 0.25 106585 2304 700000 106585 0.25 4626.08 15.23 15.23 1042132485 15.14 15.14 1042132485
22 TIGER 코스닥150바이오테크 261070 21 12285 5 -765 -5.86 247506 107447 1660000 247506 -5.86 230.35 14.91 14.91 3056823104 14.99 14.99 3056823104
23 베셀 177350 22 1162 2 156 15.51 2567070 241877 17874408 2567070 15.51 1061.31 14.36 14.36 3109468065 14.97 14.97 3109468065
24 크라우드웍스 355390 23 7380 2 980 15.31 1293323 71671 8937936 1293323 15.31 1804.53 14.47 14.47 9731846895 14.75 14.75 9731846895
25 쓰리에이로직스 177900 24 9480 2 460 5.10 1250183 1885486 9366800 1250183 5.10 66.31 13.35 13.35 11859161545 13.36 13.36 11859161545
26 제주반도체 080220 25 16330 2 910 5.90 4597116 1489215 34442833 4597116 5.90 308.69 13.35 13.35 74957541620 13.33 13.33 74957541620
27 PLUS 미국양자컴퓨팅TOP10 0023B0 26 10050 5 -540 -5.10 106249 229181 800000 106249 -5.10 46.36 13.28 13.28 1068118970 13.29 13.29 1068118970
28 엑시온그룹 069920 27 1277 2 30 2.41 4227129 4221816 35194116 4227129 2.41 100.13 12.01 12.01 5938752610 13.21 13.21 5938752610
29 NHN벅스 104200 28 3225 2 215 7.14 1845315 55316 14827550 1845315 7.14 3335.95 12.45 12.45 6153779533 12.87 12.87 6153779533
30 HLB제약 047920 29 17600 5 -6800 -27.87 3939323 1924235 31814994 3939323 -27.87 204.72 12.38 12.38 70043163330 12.51 12.51 70043163330
31 오리엔트정공 065500 30 7720 5 -920 -10.65 3833191 10753730 31742912 3833191 -10.65 35.65 12.08 12.08 29916284605 12.21 12.21 29916284605

31
top30/20250321/top30-atvtr-20250321-103002.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
심플랫폼,444530,1,21600,2,6600,44.00,9285861,0,6135447,9285861,44.00,0.00,151.35,151.35,206965429500,156.17,156.17,206965429500
한텍,098070,2,32250,2,5850,22.16,10057439,23860524,11121141,10057439,22.16,42.15,90.44,90.44,296636930100,82.71,82.71,296636930100
대진첨단소재,393970,3,14720,2,520,3.66,7148315,2797158,14796820,7148315,3.66,255.56,48.31,48.31,108315436565,49.73,49.73,108315436565
레이저옵텍,199550,4,10310,2,1090,11.82,4977310,3083583,12044791,4977310,11.82,161.41,41.32,41.32,51596651450,41.55,41.55,51596651450
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,5,9045,5,-95,-1.04,187936,143012,550000,187936,-1.04,131.41,34.17,34.17,1709808494,34.37,34.37,1709808494
동양철관,008970,6,1241,2,35,2.90,49405899,73152456,157052160,49405899,2.90,67.54,31.46,31.46,60746118588,31.17,31.17,60746118588
티엑스알로보틱스,484810,7,21500,2,800,3.86,4917005,30913640,15450915,4917005,3.86,15.91,31.82,31.82,101033737390,30.41,30.41,101033737390
클리노믹스,352770,8,757,2,43,6.02,10906702,41099340,38886113,10906702,6.02,26.54,28.05,28.05,8117086351,27.57,27.57,8117086351
어보브반도체,102120,9,13700,2,1140,9.08,4658264,1331746,17780753,4658264,9.08,349.79,26.20,26.20,64601085915,26.52,26.52,64601085915
램테크놀러지,171010,10,4950,2,560,12.76,3602783,2379242,14298752,3602783,12.76,151.43,25.20,25.20,17389681312,24.57,24.57,17389681312
TIGER 우주방산,463250,11,18445,5,-905,-4.68,1203645,916645,5200000,1203645,-4.68,131.31,23.15,23.15,22031869132,22.97,22.97,22031869132
에어레인,163280,12,16460,5,-810,-4.69,1760536,1267878,8174789,1760536,-4.69,138.86,21.54,21.54,30780085340,22.88,22.88,30780085340
태영건설우,009415,13,8600,2,1520,21.47,141539,16533,649974,141539,21.47,856.10,21.78,21.78,1266946400,22.67,22.67,1266946400
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,14,6800,2,210,3.19,677466,967946,3000000,677466,3.19,69.99,22.58,22.58,4582819790,22.46,22.46,4582819790
KODEX 코스닥150선물인버스,251340,15,3940,2,65,1.68,13843257,22957072,64700000,13843257,1.68,60.30,21.40,21.40,54465699423,21.37,21.37,54465699423
SOL 골드커버드콜액티브,0022T0,16,10525,2,35,0.33,160985,223188,900000,160985,0.33,72.13,17.89,17.89,1695784525,17.90,17.90,1695784525
PLUS 미국다우존스고배당주(합성 H),213630,17,17525,2,140,0.81,158202,3308,950000,158202,0.81,4782.41,16.65,16.65,2772068735,16.65,16.65,2772068735
M83,476080,18,17590,2,610,3.59,1230526,1519512,7785000,1230526,3.59,80.98,15.81,15.81,22096965260,16.14,16.14,22096965260
크라우드웍스,355390,19,7270,2,870,13.59,1353676,71671,8937936,1353676,13.59,1888.74,15.15,15.15,10172661560,15.66,15.66,10172661560
SOL 미국양자컴퓨팅TOP10,0023A0,20,10925,5,-985,-8.27,187584,232900,1200000,187584,-8.27,80.54,15.63,15.63,2042078171,15.58,15.58,2042078171
TIGER 코스닥150바이오테크,261070,21,12190,5,-860,-6.59,252048,107447,1660000,252048,-6.59,234.58,15.18,15.18,3112315159,15.38,15.38,3112315159
베셀,177350,22,1170,2,164,16.30,2621146,241877,17874408,2621146,16.30,1083.67,14.66,14.66,3172388837,15.17,15.17,3172388837
TIMEFOLIO 코리아밸류업액티브,495060,23,9855,2,45,0.46,106619,2304,700000,106619,0.46,4627.56,15.23,15.23,1042467195,15.11,15.11,1042467195
엑시온그룹,069920,24,1248,2,1,0.08,4380142,4221816,35194116,4380142,0.08,103.75,12.45,12.45,6132073932,13.96,13.96,6132073932
쓰리에이로직스,177900,25,9490,2,470,5.21,1284936,1885486,9366800,1284936,5.21,68.15,13.72,13.72,12190524960,13.71,13.71,12190524960
제주반도체,080220,26,16280,2,860,5.58,4696016,1489215,34442833,4696016,5.58,315.33,13.63,13.63,76564512540,13.65,13.65,76564512540
PLUS 미국양자컴퓨팅TOP10,0023B0,27,10045,5,-545,-5.15,106841,229181,800000,106841,-5.15,46.62,13.36,13.36,1074068100,13.37,13.37,1074068100
NHN벅스,104200,28,3210,2,200,6.64,1871568,55316,14827550,1871568,6.64,3383.41,12.62,12.62,6237902608,13.11,13.11,6237902608
HLB제약,047920,29,17300,5,-7100,-29.10,4037909,1924235,31814994,4037909,-29.10,209.84,12.69,12.69,71761220945,13.04,13.04,71761220945
바이오인프라,199730,30,6720,5,-20,-0.30,613207,2041859,4864367,613207,-0.30,30.03,12.61,12.61,4071847935,12.46,12.46,4071847935
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 21600 2 6600 44.00 9285861 0 6135447 9285861 44.00 0.00 151.35 151.35 206965429500 156.17 156.17 206965429500
3 한텍 098070 2 32250 2 5850 22.16 10057439 23860524 11121141 10057439 22.16 42.15 90.44 90.44 296636930100 82.71 82.71 296636930100
4 대진첨단소재 393970 3 14720 2 520 3.66 7148315 2797158 14796820 7148315 3.66 255.56 48.31 48.31 108315436565 49.73 49.73 108315436565
5 레이저옵텍 199550 4 10310 2 1090 11.82 4977310 3083583 12044791 4977310 11.82 161.41 41.32 41.32 51596651450 41.55 41.55 51596651450
6 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 5 9045 5 -95 -1.04 187936 143012 550000 187936 -1.04 131.41 34.17 34.17 1709808494 34.37 34.37 1709808494
7 동양철관 008970 6 1241 2 35 2.90 49405899 73152456 157052160 49405899 2.90 67.54 31.46 31.46 60746118588 31.17 31.17 60746118588
8 티엑스알로보틱스 484810 7 21500 2 800 3.86 4917005 30913640 15450915 4917005 3.86 15.91 31.82 31.82 101033737390 30.41 30.41 101033737390
9 클리노믹스 352770 8 757 2 43 6.02 10906702 41099340 38886113 10906702 6.02 26.54 28.05 28.05 8117086351 27.57 27.57 8117086351
10 어보브반도체 102120 9 13700 2 1140 9.08 4658264 1331746 17780753 4658264 9.08 349.79 26.20 26.20 64601085915 26.52 26.52 64601085915
11 램테크놀러지 171010 10 4950 2 560 12.76 3602783 2379242 14298752 3602783 12.76 151.43 25.20 25.20 17389681312 24.57 24.57 17389681312
12 TIGER 우주방산 463250 11 18445 5 -905 -4.68 1203645 916645 5200000 1203645 -4.68 131.31 23.15 23.15 22031869132 22.97 22.97 22031869132
13 에어레인 163280 12 16460 5 -810 -4.69 1760536 1267878 8174789 1760536 -4.69 138.86 21.54 21.54 30780085340 22.88 22.88 30780085340
14 태영건설우 009415 13 8600 2 1520 21.47 141539 16533 649974 141539 21.47 856.10 21.78 21.78 1266946400 22.67 22.67 1266946400
15 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 14 6800 2 210 3.19 677466 967946 3000000 677466 3.19 69.99 22.58 22.58 4582819790 22.46 22.46 4582819790
16 KODEX 코스닥150선물인버스 251340 15 3940 2 65 1.68 13843257 22957072 64700000 13843257 1.68 60.30 21.40 21.40 54465699423 21.37 21.37 54465699423
17 SOL 골드커버드콜액티브 0022T0 16 10525 2 35 0.33 160985 223188 900000 160985 0.33 72.13 17.89 17.89 1695784525 17.90 17.90 1695784525
18 PLUS 미국다우존스고배당주(합성 H) 213630 17 17525 2 140 0.81 158202 3308 950000 158202 0.81 4782.41 16.65 16.65 2772068735 16.65 16.65 2772068735
19 M83 476080 18 17590 2 610 3.59 1230526 1519512 7785000 1230526 3.59 80.98 15.81 15.81 22096965260 16.14 16.14 22096965260
20 크라우드웍스 355390 19 7270 2 870 13.59 1353676 71671 8937936 1353676 13.59 1888.74 15.15 15.15 10172661560 15.66 15.66 10172661560
21 SOL 미국양자컴퓨팅TOP10 0023A0 20 10925 5 -985 -8.27 187584 232900 1200000 187584 -8.27 80.54 15.63 15.63 2042078171 15.58 15.58 2042078171
22 TIGER 코스닥150바이오테크 261070 21 12190 5 -860 -6.59 252048 107447 1660000 252048 -6.59 234.58 15.18 15.18 3112315159 15.38 15.38 3112315159
23 베셀 177350 22 1170 2 164 16.30 2621146 241877 17874408 2621146 16.30 1083.67 14.66 14.66 3172388837 15.17 15.17 3172388837
24 TIMEFOLIO 코리아밸류업액티브 495060 23 9855 2 45 0.46 106619 2304 700000 106619 0.46 4627.56 15.23 15.23 1042467195 15.11 15.11 1042467195
25 엑시온그룹 069920 24 1248 2 1 0.08 4380142 4221816 35194116 4380142 0.08 103.75 12.45 12.45 6132073932 13.96 13.96 6132073932
26 쓰리에이로직스 177900 25 9490 2 470 5.21 1284936 1885486 9366800 1284936 5.21 68.15 13.72 13.72 12190524960 13.71 13.71 12190524960
27 제주반도체 080220 26 16280 2 860 5.58 4696016 1489215 34442833 4696016 5.58 315.33 13.63 13.63 76564512540 13.65 13.65 76564512540
28 PLUS 미국양자컴퓨팅TOP10 0023B0 27 10045 5 -545 -5.15 106841 229181 800000 106841 -5.15 46.62 13.36 13.36 1074068100 13.37 13.37 1074068100
29 NHN벅스 104200 28 3210 2 200 6.64 1871568 55316 14827550 1871568 6.64 3383.41 12.62 12.62 6237902608 13.11 13.11 6237902608
30 HLB제약 047920 29 17300 5 -7100 -29.10 4037909 1924235 31814994 4037909 -29.10 209.84 12.69 12.69 71761220945 13.04 13.04 71761220945
31 바이오인프라 199730 30 6720 5 -20 -0.30 613207 2041859 4864367 613207 -0.30 30.03 12.61 12.61 4071847935 12.46 12.46 4071847935

31
top30/20250321/top30-atvtr-20250321-104002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,21200,2,6200,41.33,9633647,0,6135447,9633647,41.33,0.00,157.02,157.02,214367288225,164.81,164.81,214367288225
한텍,098070,2,31800,2,5400,20.45,10393414,23860524,11121141,10393414,20.45,43.56,93.46,93.46,307339972950,86.90,86.90,307339972950
대진첨단소재,393970,3,14680,2,480,3.38,7231084,2797158,14796820,7231084,3.38,258.52,48.87,48.87,109529540415,50.42,50.42,109529540415
레이저옵텍,199550,4,10320,2,1100,11.93,5155884,3083583,12044791,5155884,11.93,167.20,42.81,42.81,53446722710,43.00,43.00,53446722710
티엑스알로보틱스,484810,5,21500,2,800,3.86,5800294,30913640,15450915,5800294,3.86,18.76,37.54,37.54,120266346640,36.20,36.20,120266346640
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,9105,5,-35,-0.38,188018,143012,550000,188018,-0.38,131.47,34.19,34.19,1710554384,34.16,34.16,1710554384
동양철관,008970,7,1231,2,25,2.07,51868620,73152456,157052160,51868620,2.07,70.90,33.03,33.03,63781498365,32.99,32.99,63781498365
램테크놀러지,171010,8,4815,2,425,9.68,4545689,2379242,14298752,4545689,9.68,191.06,31.79,31.79,22023765452,31.99,31.99,22023765452
클리노믹스,352770,9,759,2,45,6.30,11464647,41099340,38886113,11464647,6.30,27.89,29.48,29.48,8545682420,28.95,28.95,8545682420
태영건설우,009415,10,8070,2,990,13.98,165512,16533,649974,165512,13.98,1001.10,25.46,25.46,1460408510,27.84,27.84,1460408510
어보브반도체,102120,11,13690,2,1130,9.00,4695084,1331746,17780753,4695084,9.00,352.55,26.41,26.41,65105367245,26.75,26.75,65105367245
에어레인,163280,12,16190,5,-1080,-6.25,1845883,1267878,8174789,1845883,-6.25,145.59,22.58,22.58,32166444975,24.30,24.30,32166444975
TIGER 우주방산,463250,13,18650,5,-700,-3.62,1274728,916645,5200000,1274728,-3.62,139.06,24.51,24.51,23348266797,24.08,24.08,23348266797
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,14,6800,2,210,3.19,677466,967946,3000000,677466,3.19,69.99,22.58,22.58,4582819790,22.46,22.46,4582819790
KODEX 코스닥150선물인버스,251340,15,3930,2,55,1.42,14279494,22957072,64700000,14279494,1.42,62.20,22.07,22.07,56182236648,22.10,22.10,56182236648
SOL 골드커버드콜액티브,0022T0,16,10520,2,30,0.29,172121,223188,900000,172121,0.29,77.12,19.12,19.12,1812840550,19.15,19.15,1812840550
TIMEFOLIO 코리아밸류업액티브,495060,17,9855,2,45,0.46,128619,2304,700000,128619,0.46,5582.42,18.37,18.37,1259307195,18.25,18.25,1259307195
쓰리에이로직스,177900,18,9620,2,600,6.65,1625809,1885486,9366800,1625809,6.65,86.23,17.36,17.36,15481665335,17.18,17.18,15481665335
PLUS 미국다우존스고배당주(합성 H),213630,19,17455,2,70,0.40,158279,3308,950000,158279,0.40,4784.73,16.66,16.66,2773412980,16.73,16.73,2773412980
M83,476080,20,17710,2,730,4.30,1249027,1519512,7785000,1249027,4.30,82.20,16.04,16.04,22424918810,16.26,16.26,22424918810
TIGER 코스닥150바이오테크,261070,21,12265,5,-785,-6.02,267655,107447,1660000,267655,-6.02,249.10,16.12,16.12,3302983843,16.22,16.22,3302983843
크라우드웍스,355390,22,7240,2,840,13.12,1396674,71671,8937936,1396674,13.12,1948.73,15.63,15.63,10485751810,16.20,16.20,10485751810
SOL 미국양자컴퓨팅TOP10,0023A0,23,10920,5,-990,-8.31,189745,232900,1200000,189745,-8.31,81.47,15.81,15.81,2065662343,15.76,15.76,2065662343
베셀,177350,24,1162,2,156,15.51,2638479,241877,17874408,2638479,15.51,1090.83,14.76,14.76,3192539774,15.37,15.37,3192539774
한울BnC,214870,25,164,5,-37,-18.41,1387822,6406171,9359221,1387822,-18.41,21.66,14.83,14.83,234802099,15.30,15.30,234802099
엑시온그룹,069920,26,1278,2,31,2.49,4489429,4221816,35194116,4489429,2.49,106.34,12.76,12.76,6271191997,13.94,13.94,6271191997
픽셀플러스,087600,27,8180,2,1000,13.93,1173985,65847,8166558,1173985,13.93,1782.90,14.38,14.38,9294828525,13.91,13.91,9294828525
제주반도체,080220,28,16280,2,860,5.58,4746928,1489215,34442833,4746928,5.58,318.75,13.78,13.78,77392172825,13.80,13.80,77392172825
바이오인프라,199730,29,6590,5,-150,-2.23,660745,2041859,4864367,660745,-2.23,32.36,13.58,13.58,4390786705,13.70,13.70,4390786705
HLB제약,047920,30,17270,5,-7130,-29.22,4149178,1924235,31814994,4149178,-29.22,215.63,13.04,13.04,73678417730,13.41,13.41,73678417730
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 21200 2 6200 41.33 9633647 0 6135447 9633647 41.33 0.00 157.02 157.02 214367288225 164.81 164.81 214367288225
3 한텍 098070 2 31800 2 5400 20.45 10393414 23860524 11121141 10393414 20.45 43.56 93.46 93.46 307339972950 86.90 86.90 307339972950
4 대진첨단소재 393970 3 14680 2 480 3.38 7231084 2797158 14796820 7231084 3.38 258.52 48.87 48.87 109529540415 50.42 50.42 109529540415
5 레이저옵텍 199550 4 10320 2 1100 11.93 5155884 3083583 12044791 5155884 11.93 167.20 42.81 42.81 53446722710 43.00 43.00 53446722710
6 티엑스알로보틱스 484810 5 21500 2 800 3.86 5800294 30913640 15450915 5800294 3.86 18.76 37.54 37.54 120266346640 36.20 36.20 120266346640
7 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 6 9105 5 -35 -0.38 188018 143012 550000 188018 -0.38 131.47 34.19 34.19 1710554384 34.16 34.16 1710554384
8 동양철관 008970 7 1231 2 25 2.07 51868620 73152456 157052160 51868620 2.07 70.90 33.03 33.03 63781498365 32.99 32.99 63781498365
9 램테크놀러지 171010 8 4815 2 425 9.68 4545689 2379242 14298752 4545689 9.68 191.06 31.79 31.79 22023765452 31.99 31.99 22023765452
10 클리노믹스 352770 9 759 2 45 6.30 11464647 41099340 38886113 11464647 6.30 27.89 29.48 29.48 8545682420 28.95 28.95 8545682420
11 태영건설우 009415 10 8070 2 990 13.98 165512 16533 649974 165512 13.98 1001.10 25.46 25.46 1460408510 27.84 27.84 1460408510
12 어보브반도체 102120 11 13690 2 1130 9.00 4695084 1331746 17780753 4695084 9.00 352.55 26.41 26.41 65105367245 26.75 26.75 65105367245
13 에어레인 163280 12 16190 5 -1080 -6.25 1845883 1267878 8174789 1845883 -6.25 145.59 22.58 22.58 32166444975 24.30 24.30 32166444975
14 TIGER 우주방산 463250 13 18650 5 -700 -3.62 1274728 916645 5200000 1274728 -3.62 139.06 24.51 24.51 23348266797 24.08 24.08 23348266797
15 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 14 6800 2 210 3.19 677466 967946 3000000 677466 3.19 69.99 22.58 22.58 4582819790 22.46 22.46 4582819790
16 KODEX 코스닥150선물인버스 251340 15 3930 2 55 1.42 14279494 22957072 64700000 14279494 1.42 62.20 22.07 22.07 56182236648 22.10 22.10 56182236648
17 SOL 골드커버드콜액티브 0022T0 16 10520 2 30 0.29 172121 223188 900000 172121 0.29 77.12 19.12 19.12 1812840550 19.15 19.15 1812840550
18 TIMEFOLIO 코리아밸류업액티브 495060 17 9855 2 45 0.46 128619 2304 700000 128619 0.46 5582.42 18.37 18.37 1259307195 18.25 18.25 1259307195
19 쓰리에이로직스 177900 18 9620 2 600 6.65 1625809 1885486 9366800 1625809 6.65 86.23 17.36 17.36 15481665335 17.18 17.18 15481665335
20 PLUS 미국다우존스고배당주(합성 H) 213630 19 17455 2 70 0.40 158279 3308 950000 158279 0.40 4784.73 16.66 16.66 2773412980 16.73 16.73 2773412980
21 M83 476080 20 17710 2 730 4.30 1249027 1519512 7785000 1249027 4.30 82.20 16.04 16.04 22424918810 16.26 16.26 22424918810
22 TIGER 코스닥150바이오테크 261070 21 12265 5 -785 -6.02 267655 107447 1660000 267655 -6.02 249.10 16.12 16.12 3302983843 16.22 16.22 3302983843
23 크라우드웍스 355390 22 7240 2 840 13.12 1396674 71671 8937936 1396674 13.12 1948.73 15.63 15.63 10485751810 16.20 16.20 10485751810
24 SOL 미국양자컴퓨팅TOP10 0023A0 23 10920 5 -990 -8.31 189745 232900 1200000 189745 -8.31 81.47 15.81 15.81 2065662343 15.76 15.76 2065662343
25 베셀 177350 24 1162 2 156 15.51 2638479 241877 17874408 2638479 15.51 1090.83 14.76 14.76 3192539774 15.37 15.37 3192539774
26 한울BnC 214870 25 164 5 -37 -18.41 1387822 6406171 9359221 1387822 -18.41 21.66 14.83 14.83 234802099 15.30 15.30 234802099
27 엑시온그룹 069920 26 1278 2 31 2.49 4489429 4221816 35194116 4489429 2.49 106.34 12.76 12.76 6271191997 13.94 13.94 6271191997
28 픽셀플러스 087600 27 8180 2 1000 13.93 1173985 65847 8166558 1173985 13.93 1782.90 14.38 14.38 9294828525 13.91 13.91 9294828525
29 제주반도체 080220 28 16280 2 860 5.58 4746928 1489215 34442833 4746928 5.58 318.75 13.78 13.78 77392172825 13.80 13.80 77392172825
30 바이오인프라 199730 29 6590 5 -150 -2.23 660745 2041859 4864367 660745 -2.23 32.36 13.58 13.58 4390786705 13.70 13.70 4390786705
31 HLB제약 047920 30 17270 5 -7130 -29.22 4149178 1924235 31814994 4149178 -29.22 215.63 13.04 13.04 73678417730 13.41 13.41 73678417730

31
top30/20250321/top30-atvtr-20250321-105002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,20350,2,5350,35.67,10142415,0,6135447,10142415,35.67,0.00,165.31,165.31,224866688475,180.10,180.10,224866688475
한텍,098070,2,31350,2,4950,18.75,10714143,23860524,11121141,10714143,18.75,44.90,96.34,96.34,317416982000,91.04,91.04,317416982000
대진첨단소재,393970,3,14740,2,540,3.80,7350400,2797158,14796820,7350400,3.80,262.78,49.68,49.68,111292514030,51.03,51.03,111292514030
레이저옵텍,199550,4,10180,2,960,10.41,5254402,3083583,12044791,5254402,10.41,170.40,43.62,43.62,54453420775,44.41,44.41,54453420775
티엑스알로보틱스,484810,5,20900,2,200,0.97,6279651,30913640,15450915,6279651,0.97,20.31,40.64,40.64,130494767840,40.41,40.41,130494767840
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,9105,5,-35,-0.38,188218,143012,550000,188218,-0.38,131.61,34.22,34.22,1712375384,34.19,34.19,1712375384
램테크놀러지,171010,7,4830,2,440,10.02,4867613,2379242,14298752,4867613,10.02,204.59,34.04,34.04,23572150680,34.13,34.13,23572150680
동양철관,008970,8,1241,2,35,2.90,53288327,73152456,157052160,53288327,2.90,72.85,33.93,33.93,65526698092,33.62,33.62,65526698092
클리노믹스,352770,9,738,2,24,3.36,12063638,41099340,38886113,12063638,3.36,29.35,31.02,31.02,8993129440,31.34,31.34,8993129440
태영건설우,009415,10,8070,2,990,13.98,165512,16533,649974,165512,13.98,1001.10,25.46,25.46,1460408510,27.84,27.84,1460408510
어보브반도체,102120,11,13520,2,960,7.64,4787368,1331746,17780753,4787368,7.64,359.48,26.92,26.92,66360099245,27.60,27.60,66360099245
TIGER 우주방산,463250,12,18855,5,-495,-2.56,1354689,916645,5200000,1354689,-2.56,147.79,26.05,26.05,24846134617,25.34,25.34,24846134617
에어레인,163280,13,16300,5,-970,-5.62,1861974,1267878,8174789,1861974,-5.62,146.86,22.78,22.78,32427705510,24.34,24.34,32427705510
KODEX 코스닥150선물인버스,251340,14,3925,2,50,1.29,15086928,22957072,64700000,15086928,1.29,65.72,23.32,23.32,59355095254,23.37,23.37,59355095254
쓰리에이로직스,177900,15,9750,2,730,8.09,2168192,1885486,9366800,2168192,8.09,114.99,23.15,23.15,20776344340,22.75,22.75,20776344340
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,6755,2,165,2.50,680181,967946,3000000,680181,2.50,70.27,22.67,22.67,4601151055,22.70,22.70,4601151055
SOL 골드커버드콜액티브,0022T0,17,10515,2,25,0.24,174003,223188,900000,174003,0.24,77.96,19.33,19.33,1832646810,19.37,19.37,1832646810
티엘비,356860,18,22950,2,3680,19.10,1954338,302313,9832630,1954338,19.10,646.46,19.88,19.88,42561749550,18.86,18.86,42561749550
TIMEFOLIO 코리아밸류업액티브,495060,19,9855,2,45,0.46,128619,2304,700000,128619,0.46,5582.42,18.37,18.37,1259307195,18.25,18.25,1259307195
PLUS 미국다우존스고배당주(합성 H),213630,20,17455,2,70,0.40,158303,3308,950000,158303,0.40,4785.46,16.66,16.66,2773831900,16.73,16.73,2773831900
픽셀플러스,087600,21,8250,2,1070,14.90,1411521,65847,8166558,1411521,14.90,2143.64,17.28,17.28,11235746545,16.68,16.68,11235746545
M83,476080,22,17600,2,620,3.65,1262595,1519512,7785000,1262595,3.65,83.09,16.22,16.22,22664339780,16.54,16.54,22664339780
크라우드웍스,355390,23,7230,2,830,12.97,1420533,71671,8937936,1420533,12.97,1982.02,15.89,15.89,10659317335,16.50,16.50,10659317335
TIGER 코스닥150바이오테크,261070,24,12280,5,-770,-5.90,268234,107447,1660000,268234,-5.90,249.64,16.16,16.16,3310098963,16.24,16.24,3310098963
SOL 미국양자컴퓨팅TOP10,0023A0,25,10910,5,-1000,-8.40,190904,232900,1200000,190904,-8.40,81.97,15.91,15.91,2078310663,15.87,15.87,2078310663
베셀,177350,26,1197,2,191,18.99,2778126,241877,17874408,2778126,18.99,1148.57,15.54,15.54,3358146483,15.70,15.70,3358146483
한울BnC,214870,27,164,5,-37,-18.41,1387822,6406171,9359221,1387822,-18.41,21.66,14.83,14.83,234802099,15.30,15.30,234802099
바이오인프라,199730,28,6490,5,-250,-3.71,674685,2041859,4864367,674685,-3.71,33.04,13.87,13.87,4481647135,14.20,14.20,4481647135
엑시온그룹,069920,29,1280,2,33,2.65,4563977,4221816,35194116,4563977,2.65,108.10,12.97,12.97,6366641612,14.13,14.13,6366641612
제주반도체,080220,30,16260,2,840,5.45,4814881,1489215,34442833,4814881,5.45,323.32,13.98,13.98,78499449345,14.02,14.02,78499449345
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 20350 2 5350 35.67 10142415 0 6135447 10142415 35.67 0.00 165.31 165.31 224866688475 180.10 180.10 224866688475
3 한텍 098070 2 31350 2 4950 18.75 10714143 23860524 11121141 10714143 18.75 44.90 96.34 96.34 317416982000 91.04 91.04 317416982000
4 대진첨단소재 393970 3 14740 2 540 3.80 7350400 2797158 14796820 7350400 3.80 262.78 49.68 49.68 111292514030 51.03 51.03 111292514030
5 레이저옵텍 199550 4 10180 2 960 10.41 5254402 3083583 12044791 5254402 10.41 170.40 43.62 43.62 54453420775 44.41 44.41 54453420775
6 티엑스알로보틱스 484810 5 20900 2 200 0.97 6279651 30913640 15450915 6279651 0.97 20.31 40.64 40.64 130494767840 40.41 40.41 130494767840
7 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 6 9105 5 -35 -0.38 188218 143012 550000 188218 -0.38 131.61 34.22 34.22 1712375384 34.19 34.19 1712375384
8 램테크놀러지 171010 7 4830 2 440 10.02 4867613 2379242 14298752 4867613 10.02 204.59 34.04 34.04 23572150680 34.13 34.13 23572150680
9 동양철관 008970 8 1241 2 35 2.90 53288327 73152456 157052160 53288327 2.90 72.85 33.93 33.93 65526698092 33.62 33.62 65526698092
10 클리노믹스 352770 9 738 2 24 3.36 12063638 41099340 38886113 12063638 3.36 29.35 31.02 31.02 8993129440 31.34 31.34 8993129440
11 태영건설우 009415 10 8070 2 990 13.98 165512 16533 649974 165512 13.98 1001.10 25.46 25.46 1460408510 27.84 27.84 1460408510
12 어보브반도체 102120 11 13520 2 960 7.64 4787368 1331746 17780753 4787368 7.64 359.48 26.92 26.92 66360099245 27.60 27.60 66360099245
13 TIGER 우주방산 463250 12 18855 5 -495 -2.56 1354689 916645 5200000 1354689 -2.56 147.79 26.05 26.05 24846134617 25.34 25.34 24846134617
14 에어레인 163280 13 16300 5 -970 -5.62 1861974 1267878 8174789 1861974 -5.62 146.86 22.78 22.78 32427705510 24.34 24.34 32427705510
15 KODEX 코스닥150선물인버스 251340 14 3925 2 50 1.29 15086928 22957072 64700000 15086928 1.29 65.72 23.32 23.32 59355095254 23.37 23.37 59355095254
16 쓰리에이로직스 177900 15 9750 2 730 8.09 2168192 1885486 9366800 2168192 8.09 114.99 23.15 23.15 20776344340 22.75 22.75 20776344340
17 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 16 6755 2 165 2.50 680181 967946 3000000 680181 2.50 70.27 22.67 22.67 4601151055 22.70 22.70 4601151055
18 SOL 골드커버드콜액티브 0022T0 17 10515 2 25 0.24 174003 223188 900000 174003 0.24 77.96 19.33 19.33 1832646810 19.37 19.37 1832646810
19 티엘비 356860 18 22950 2 3680 19.10 1954338 302313 9832630 1954338 19.10 646.46 19.88 19.88 42561749550 18.86 18.86 42561749550
20 TIMEFOLIO 코리아밸류업액티브 495060 19 9855 2 45 0.46 128619 2304 700000 128619 0.46 5582.42 18.37 18.37 1259307195 18.25 18.25 1259307195
21 PLUS 미국다우존스고배당주(합성 H) 213630 20 17455 2 70 0.40 158303 3308 950000 158303 0.40 4785.46 16.66 16.66 2773831900 16.73 16.73 2773831900
22 픽셀플러스 087600 21 8250 2 1070 14.90 1411521 65847 8166558 1411521 14.90 2143.64 17.28 17.28 11235746545 16.68 16.68 11235746545
23 M83 476080 22 17600 2 620 3.65 1262595 1519512 7785000 1262595 3.65 83.09 16.22 16.22 22664339780 16.54 16.54 22664339780
24 크라우드웍스 355390 23 7230 2 830 12.97 1420533 71671 8937936 1420533 12.97 1982.02 15.89 15.89 10659317335 16.50 16.50 10659317335
25 TIGER 코스닥150바이오테크 261070 24 12280 5 -770 -5.90 268234 107447 1660000 268234 -5.90 249.64 16.16 16.16 3310098963 16.24 16.24 3310098963
26 SOL 미국양자컴퓨팅TOP10 0023A0 25 10910 5 -1000 -8.40 190904 232900 1200000 190904 -8.40 81.97 15.91 15.91 2078310663 15.87 15.87 2078310663
27 베셀 177350 26 1197 2 191 18.99 2778126 241877 17874408 2778126 18.99 1148.57 15.54 15.54 3358146483 15.70 15.70 3358146483
28 한울BnC 214870 27 164 5 -37 -18.41 1387822 6406171 9359221 1387822 -18.41 21.66 14.83 14.83 234802099 15.30 15.30 234802099
29 바이오인프라 199730 28 6490 5 -250 -3.71 674685 2041859 4864367 674685 -3.71 33.04 13.87 13.87 4481647135 14.20 14.20 4481647135
30 엑시온그룹 069920 29 1280 2 33 2.65 4563977 4221816 35194116 4563977 2.65 108.10 12.97 12.97 6366641612 14.13 14.13 6366641612
31 제주반도체 080220 30 16260 2 840 5.45 4814881 1489215 34442833 4814881 5.45 323.32 13.98 13.98 78499449345 14.02 14.02 78499449345

31
top30/20250321/top30-atvtr-20250321-110002.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
심플랫폼,444530,1,20300,2,5300,35.33,10522216,0,6135447,10522216,35.33,0.00,171.50,171.50,232537696730,186.70,186.70,232537696730
한텍,098070,2,30850,2,4450,16.86,10904632,23860524,11121141,10904632,16.86,45.70,98.05,98.05,323340510225,94.24,94.24,323340510225
대진첨단소재,393970,3,14780,2,580,4.08,7432080,2797158,14796820,7432080,4.08,265.70,50.23,50.23,112502636915,51.44,51.44,112502636915
레이저옵텍,199550,4,10080,2,860,9.33,5363439,3083583,12044791,5363439,9.33,173.94,44.53,44.53,55554520430,45.76,45.76,55554520430
티엑스알로보틱스,484810,5,20900,2,200,0.97,6428174,30913640,15450915,6428174,0.97,20.79,41.60,41.60,133590490790,41.37,41.37,133590490790
램테크놀러지,171010,6,4687,2,297,6.77,5152409,2379242,14298752,5152409,6.77,216.56,36.03,36.03,24913188951,37.17,37.17,24913188951
동양철관,008970,7,1230,2,24,1.99,56737341,73152456,157052160,56737341,1.99,77.56,36.13,36.13,69812588823,36.14,36.14,69812588823
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,9100,5,-40,-0.44,188227,143012,550000,188227,-0.44,131.62,34.22,34.22,1712457284,34.21,34.21,1712457284
클리노믹스,352770,9,746,2,32,4.48,12344383,41099340,38886113,12344383,4.48,30.04,31.74,31.74,9203192886,31.73,31.73,9203192886
어보브반도체,102120,10,13430,2,870,6.93,4879859,1331746,17780753,4879859,6.93,366.43,27.44,27.44,67605778300,28.31,28.31,67605778300
태영건설우,009415,11,8070,2,990,13.98,165512,16533,649974,165512,13.98,1001.10,25.46,25.46,1460408510,27.84,27.84,1460408510
TIGER 우주방산,463250,12,18885,5,-465,-2.40,1451208,916645,5200000,1451208,-2.40,158.32,27.91,27.91,26668439271,27.16,27.16,26668439271
쓰리에이로직스,177900,13,9840,2,820,9.09,2526673,1885486,9366800,2526673,9.09,134.01,26.97,26.97,24253170455,26.31,26.31,24253170455
에어레인,163280,14,16390,5,-880,-5.10,1882369,1267878,8174789,1882369,-5.10,148.47,23.03,23.03,32760953330,24.45,24.45,32760953330
티엘비,356860,15,24300,2,5030,26.10,2592468,302313,9832630,2592468,26.10,857.54,26.37,26.37,57642505725,24.12,24.12,57642505725
KODEX 코스닥150선물인버스,251340,16,3925,2,50,1.29,15239488,22957072,64700000,15239488,1.29,66.38,23.55,23.55,59954704464,23.61,23.61,59954704464
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6770,2,180,2.73,680349,967946,3000000,680349,2.73,70.29,22.68,22.68,4602289290,22.66,22.66,4602289290
SOL 골드커버드콜액티브,0022T0,18,10510,2,20,0.19,187071,223188,900000,187071,0.19,83.82,20.79,20.79,1969942825,20.83,20.83,1969942825
픽셀플러스,087600,19,8360,2,1180,16.43,1683672,65847,8166558,1683672,16.43,2556.95,20.62,20.62,13485224735,19.75,19.75,13485224735
TIMEFOLIO 코리아밸류업액티브,495060,20,9865,2,55,0.56,138689,2304,700000,138689,0.56,6019.49,19.81,19.81,1358597745,19.67,19.67,1358597745
PLUS 미국양자컴퓨팅TOP10,0023B0,21,10070,5,-520,-4.91,157630,229181,800000,157630,-4.91,68.78,19.70,19.70,1584640642,19.67,19.67,1584640642
하이스틸,071090,22,4475,2,270,6.42,3609165,1605370,20191471,3609165,6.42,224.82,17.87,17.87,16250540703,17.98,17.98,16250540703
크라우드웍스,355390,23,6970,2,570,8.91,1483678,71671,8937936,1483678,8.91,2070.12,16.60,16.60,11102906010,17.82,17.82,11102906010
M83,476080,24,17550,2,570,3.36,1282062,1519512,7785000,1282062,3.36,84.37,16.47,16.47,23005556265,16.84,16.84,23005556265
PLUS 미국다우존스고배당주(합성 H),213630,25,17455,2,70,0.40,158303,3308,950000,158303,0.40,4785.46,16.66,16.66,2773831900,16.73,16.73,2773831900
TIGER 코스닥150바이오테크,261070,26,12280,5,-770,-5.90,273476,107447,1660000,273476,-5.90,254.52,16.47,16.47,3374499898,16.55,16.55,3374499898
베셀,177350,27,1198,2,192,19.09,2875702,241877,17874408,2875702,19.09,1188.91,16.09,16.09,3474025445,16.22,16.22,3474025445
SOL 미국양자컴퓨팅TOP10,0023A0,28,10912,5,-998,-8.38,194268,232900,1200000,194268,-8.38,83.41,16.19,16.19,2115029222,16.15,16.15,2115029222
한울BnC,214870,29,164,5,-37,-18.41,1387822,6406171,9359221,1387822,-18.41,21.66,14.83,14.83,234802099,15.30,15.30,234802099
엑시온그룹,069920,30,1268,2,21,1.68,4594668,4221816,35194116,4594668,1.68,108.83,13.06,13.06,6405543940,14.35,14.35,6405543940
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 20300 2 5300 35.33 10522216 0 6135447 10522216 35.33 0.00 171.50 171.50 232537696730 186.70 186.70 232537696730
3 한텍 098070 2 30850 2 4450 16.86 10904632 23860524 11121141 10904632 16.86 45.70 98.05 98.05 323340510225 94.24 94.24 323340510225
4 대진첨단소재 393970 3 14780 2 580 4.08 7432080 2797158 14796820 7432080 4.08 265.70 50.23 50.23 112502636915 51.44 51.44 112502636915
5 레이저옵텍 199550 4 10080 2 860 9.33 5363439 3083583 12044791 5363439 9.33 173.94 44.53 44.53 55554520430 45.76 45.76 55554520430
6 티엑스알로보틱스 484810 5 20900 2 200 0.97 6428174 30913640 15450915 6428174 0.97 20.79 41.60 41.60 133590490790 41.37 41.37 133590490790
7 램테크놀러지 171010 6 4687 2 297 6.77 5152409 2379242 14298752 5152409 6.77 216.56 36.03 36.03 24913188951 37.17 37.17 24913188951
8 동양철관 008970 7 1230 2 24 1.99 56737341 73152456 157052160 56737341 1.99 77.56 36.13 36.13 69812588823 36.14 36.14 69812588823
9 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 8 9100 5 -40 -0.44 188227 143012 550000 188227 -0.44 131.62 34.22 34.22 1712457284 34.21 34.21 1712457284
10 클리노믹스 352770 9 746 2 32 4.48 12344383 41099340 38886113 12344383 4.48 30.04 31.74 31.74 9203192886 31.73 31.73 9203192886
11 어보브반도체 102120 10 13430 2 870 6.93 4879859 1331746 17780753 4879859 6.93 366.43 27.44 27.44 67605778300 28.31 28.31 67605778300
12 태영건설우 009415 11 8070 2 990 13.98 165512 16533 649974 165512 13.98 1001.10 25.46 25.46 1460408510 27.84 27.84 1460408510
13 TIGER 우주방산 463250 12 18885 5 -465 -2.40 1451208 916645 5200000 1451208 -2.40 158.32 27.91 27.91 26668439271 27.16 27.16 26668439271
14 쓰리에이로직스 177900 13 9840 2 820 9.09 2526673 1885486 9366800 2526673 9.09 134.01 26.97 26.97 24253170455 26.31 26.31 24253170455
15 에어레인 163280 14 16390 5 -880 -5.10 1882369 1267878 8174789 1882369 -5.10 148.47 23.03 23.03 32760953330 24.45 24.45 32760953330
16 티엘비 356860 15 24300 2 5030 26.10 2592468 302313 9832630 2592468 26.10 857.54 26.37 26.37 57642505725 24.12 24.12 57642505725
17 KODEX 코스닥150선물인버스 251340 16 3925 2 50 1.29 15239488 22957072 64700000 15239488 1.29 66.38 23.55 23.55 59954704464 23.61 23.61 59954704464
18 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 17 6770 2 180 2.73 680349 967946 3000000 680349 2.73 70.29 22.68 22.68 4602289290 22.66 22.66 4602289290
19 SOL 골드커버드콜액티브 0022T0 18 10510 2 20 0.19 187071 223188 900000 187071 0.19 83.82 20.79 20.79 1969942825 20.83 20.83 1969942825
20 픽셀플러스 087600 19 8360 2 1180 16.43 1683672 65847 8166558 1683672 16.43 2556.95 20.62 20.62 13485224735 19.75 19.75 13485224735
21 TIMEFOLIO 코리아밸류업액티브 495060 20 9865 2 55 0.56 138689 2304 700000 138689 0.56 6019.49 19.81 19.81 1358597745 19.67 19.67 1358597745
22 PLUS 미국양자컴퓨팅TOP10 0023B0 21 10070 5 -520 -4.91 157630 229181 800000 157630 -4.91 68.78 19.70 19.70 1584640642 19.67 19.67 1584640642
23 하이스틸 071090 22 4475 2 270 6.42 3609165 1605370 20191471 3609165 6.42 224.82 17.87 17.87 16250540703 17.98 17.98 16250540703
24 크라우드웍스 355390 23 6970 2 570 8.91 1483678 71671 8937936 1483678 8.91 2070.12 16.60 16.60 11102906010 17.82 17.82 11102906010
25 M83 476080 24 17550 2 570 3.36 1282062 1519512 7785000 1282062 3.36 84.37 16.47 16.47 23005556265 16.84 16.84 23005556265
26 PLUS 미국다우존스고배당주(합성 H) 213630 25 17455 2 70 0.40 158303 3308 950000 158303 0.40 4785.46 16.66 16.66 2773831900 16.73 16.73 2773831900
27 TIGER 코스닥150바이오테크 261070 26 12280 5 -770 -5.90 273476 107447 1660000 273476 -5.90 254.52 16.47 16.47 3374499898 16.55 16.55 3374499898
28 베셀 177350 27 1198 2 192 19.09 2875702 241877 17874408 2875702 19.09 1188.91 16.09 16.09 3474025445 16.22 16.22 3474025445
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 10912 5 -998 -8.38 194268 232900 1200000 194268 -8.38 83.41 16.19 16.19 2115029222 16.15 16.15 2115029222
30 한울BnC 214870 29 164 5 -37 -18.41 1387822 6406171 9359221 1387822 -18.41 21.66 14.83 14.83 234802099 15.30 15.30 234802099
31 엑시온그룹 069920 30 1268 2 21 1.68 4594668 4221816 35194116 4594668 1.68 108.83 13.06 13.06 6405543940 14.35 14.35 6405543940

31
top30/20250321/top30-atvtr-20250321-111001.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
심플랫폼,444530,1,20450,2,5450,36.33,10805174,0,6135447,10805174,36.33,0.00,176.11,176.11,238341625425,189.96,189.96,238341625425
한텍,098070,2,31600,2,5200,19.70,11067178,23860524,11121141,11067178,19.70,46.38,99.51,99.51,328434167775,93.46,93.46,328434167775
대진첨단소재,393970,3,14770,2,570,4.01,7482745,2797158,14796820,7482745,4.01,267.51,50.57,50.57,113251531880,51.82,51.82,113251531880
레이저옵텍,199550,4,9990,2,770,8.35,5540832,3083583,12044791,5540832,8.35,179.69,46.00,46.00,57326293290,47.64,47.64,57326293290
티엑스알로보틱스,484810,5,20850,2,150,0.72,6527585,30913640,15450915,6527585,0.72,21.12,42.25,42.25,135663634840,42.11,42.11,135663634840
램테크놀러지,171010,6,4690,2,300,6.83,5238403,2379242,14298752,5238403,6.83,220.17,36.64,36.64,25315206171,37.75,37.75,25315206171
동양철관,008970,7,1223,2,17,1.41,58538529,73152456,157052160,58538529,1.41,80.02,37.27,37.27,72015039541,37.49,37.49,72015039541
쓰리에이로직스,177900,8,9960,2,940,10.42,3522836,1885486,9366800,3522836,10.42,186.84,37.61,37.61,34204448480,36.66,36.66,34204448480
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9105,5,-35,-0.38,188228,143012,550000,188228,-0.38,131.62,34.22,34.22,1712466389,34.20,34.20,1712466389
클리노믹스,352770,10,742,2,28,3.92,12493790,41099340,38886113,12493790,3.92,30.40,32.13,32.13,9314538611,32.28,32.28,9314538611
태영건설우,009415,11,8070,2,990,13.98,190454,16533,649974,190454,13.98,1151.96,29.30,29.30,1661690450,31.68,31.68,1661690450
티엘비,356860,12,23800,2,4530,23.51,3275098,302313,9832630,3275098,23.51,1083.35,33.31,33.31,74057031400,31.65,31.65,74057031400
TIGER 우주방산,463250,13,18655,5,-695,-3.59,1507832,916645,5200000,1507832,-3.59,164.49,29.00,29.00,27728715621,28.58,28.58,27728715621
어보브반도체,102120,14,13520,2,960,7.64,4918061,1331746,17780753,4918061,7.64,369.29,27.66,27.66,68119960855,28.34,28.34,68119960855
픽셀플러스,087600,15,7450,2,270,3.76,2006477,65847,8166558,2006477,3.76,3047.18,24.57,24.57,16064789480,26.40,26.40,16064789480
PLUS 미국양자컴퓨팅TOP10,0023B0,16,10070,5,-520,-4.91,209655,229181,800000,209655,-4.91,91.48,26.21,26.21,2109487582,26.19,26.19,2109487582
에어레인,163280,17,16330,5,-940,-5.44,1893427,1267878,8174789,1893427,-5.44,149.34,23.16,23.16,32941945290,24.68,24.68,32941945290
KODEX 코스닥150선물인버스,251340,18,3940,2,65,1.68,15534375,22957072,64700000,15534375,1.68,67.67,24.01,24.01,61114440121,23.97,23.97,61114440121
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,6795,2,205,3.11,680781,967946,3000000,680781,3.11,70.33,22.69,22.69,4605216430,22.59,22.59,4605216430
하이스틸,071090,20,4405,2,200,4.76,4319922,1605370,20191471,4319922,4.76,269.09,21.39,21.39,19410612447,21.82,21.82,19410612447
TIMEFOLIO 코리아밸류업액티브,495060,21,9860,2,50,0.51,148889,2304,700000,148889,0.51,6462.20,21.27,21.27,1459199745,21.14,21.14,1459199745
SOL 골드커버드콜액티브,0022T0,22,10505,2,15,0.14,188671,223188,900000,188671,0.14,84.53,20.96,20.96,1986757055,21.01,21.01,1986757055
한울BnC,214870,23,153,5,-48,-23.88,1800788,6406171,9359221,1800788,-23.88,28.11,19.24,19.24,297985897,20.81,20.81,297985897
바이오인프라,199730,24,6450,5,-290,-4.30,905680,2041859,4864367,905680,-4.30,44.36,18.62,18.62,6041118960,19.25,19.25,6041118960
크라우드웍스,355390,25,6920,2,520,8.12,1496984,71671,8937936,1496984,8.12,2088.69,16.75,16.75,11195095705,18.10,18.10,11195095705
베셀,177350,26,1172,2,166,16.50,2948236,241877,17874408,2948236,16.50,1218.90,16.49,16.49,3559569755,16.99,16.99,3559569755
M83,476080,27,17640,2,660,3.89,1292866,1519512,7785000,1292866,3.89,85.08,16.61,16.61,23195808505,16.89,16.89,23195808505
TIGER 코스닥150바이오테크,261070,28,12240,5,-810,-6.21,276562,107447,1660000,276562,-6.21,257.39,16.66,16.66,3412362473,16.79,16.79,3412362473
PLUS 미국다우존스고배당주(합성 H),213630,29,17490,2,105,0.60,158308,3308,950000,158308,0.60,4785.61,16.66,16.66,2773919350,16.69,16.69,2773919350
SOL 미국양자컴퓨팅TOP10,0023A0,30,10890,5,-1020,-8.56,198713,232900,1200000,198713,-8.56,85.32,16.56,16.56,2163490160,16.56,16.56,2163490160
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 20450 2 5450 36.33 10805174 0 6135447 10805174 36.33 0.00 176.11 176.11 238341625425 189.96 189.96 238341625425
3 한텍 098070 2 31600 2 5200 19.70 11067178 23860524 11121141 11067178 19.70 46.38 99.51 99.51 328434167775 93.46 93.46 328434167775
4 대진첨단소재 393970 3 14770 2 570 4.01 7482745 2797158 14796820 7482745 4.01 267.51 50.57 50.57 113251531880 51.82 51.82 113251531880
5 레이저옵텍 199550 4 9990 2 770 8.35 5540832 3083583 12044791 5540832 8.35 179.69 46.00 46.00 57326293290 47.64 47.64 57326293290
6 티엑스알로보틱스 484810 5 20850 2 150 0.72 6527585 30913640 15450915 6527585 0.72 21.12 42.25 42.25 135663634840 42.11 42.11 135663634840
7 램테크놀러지 171010 6 4690 2 300 6.83 5238403 2379242 14298752 5238403 6.83 220.17 36.64 36.64 25315206171 37.75 37.75 25315206171
8 동양철관 008970 7 1223 2 17 1.41 58538529 73152456 157052160 58538529 1.41 80.02 37.27 37.27 72015039541 37.49 37.49 72015039541
9 쓰리에이로직스 177900 8 9960 2 940 10.42 3522836 1885486 9366800 3522836 10.42 186.84 37.61 37.61 34204448480 36.66 36.66 34204448480
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9105 5 -35 -0.38 188228 143012 550000 188228 -0.38 131.62 34.22 34.22 1712466389 34.20 34.20 1712466389
11 클리노믹스 352770 10 742 2 28 3.92 12493790 41099340 38886113 12493790 3.92 30.40 32.13 32.13 9314538611 32.28 32.28 9314538611
12 태영건설우 009415 11 8070 2 990 13.98 190454 16533 649974 190454 13.98 1151.96 29.30 29.30 1661690450 31.68 31.68 1661690450
13 티엘비 356860 12 23800 2 4530 23.51 3275098 302313 9832630 3275098 23.51 1083.35 33.31 33.31 74057031400 31.65 31.65 74057031400
14 TIGER 우주방산 463250 13 18655 5 -695 -3.59 1507832 916645 5200000 1507832 -3.59 164.49 29.00 29.00 27728715621 28.58 28.58 27728715621
15 어보브반도체 102120 14 13520 2 960 7.64 4918061 1331746 17780753 4918061 7.64 369.29 27.66 27.66 68119960855 28.34 28.34 68119960855
16 픽셀플러스 087600 15 7450 2 270 3.76 2006477 65847 8166558 2006477 3.76 3047.18 24.57 24.57 16064789480 26.40 26.40 16064789480
17 PLUS 미국양자컴퓨팅TOP10 0023B0 16 10070 5 -520 -4.91 209655 229181 800000 209655 -4.91 91.48 26.21 26.21 2109487582 26.19 26.19 2109487582
18 에어레인 163280 17 16330 5 -940 -5.44 1893427 1267878 8174789 1893427 -5.44 149.34 23.16 23.16 32941945290 24.68 24.68 32941945290
19 KODEX 코스닥150선물인버스 251340 18 3940 2 65 1.68 15534375 22957072 64700000 15534375 1.68 67.67 24.01 24.01 61114440121 23.97 23.97 61114440121
20 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 19 6795 2 205 3.11 680781 967946 3000000 680781 3.11 70.33 22.69 22.69 4605216430 22.59 22.59 4605216430
21 하이스틸 071090 20 4405 2 200 4.76 4319922 1605370 20191471 4319922 4.76 269.09 21.39 21.39 19410612447 21.82 21.82 19410612447
22 TIMEFOLIO 코리아밸류업액티브 495060 21 9860 2 50 0.51 148889 2304 700000 148889 0.51 6462.20 21.27 21.27 1459199745 21.14 21.14 1459199745
23 SOL 골드커버드콜액티브 0022T0 22 10505 2 15 0.14 188671 223188 900000 188671 0.14 84.53 20.96 20.96 1986757055 21.01 21.01 1986757055
24 한울BnC 214870 23 153 5 -48 -23.88 1800788 6406171 9359221 1800788 -23.88 28.11 19.24 19.24 297985897 20.81 20.81 297985897
25 바이오인프라 199730 24 6450 5 -290 -4.30 905680 2041859 4864367 905680 -4.30 44.36 18.62 18.62 6041118960 19.25 19.25 6041118960
26 크라우드웍스 355390 25 6920 2 520 8.12 1496984 71671 8937936 1496984 8.12 2088.69 16.75 16.75 11195095705 18.10 18.10 11195095705
27 베셀 177350 26 1172 2 166 16.50 2948236 241877 17874408 2948236 16.50 1218.90 16.49 16.49 3559569755 16.99 16.99 3559569755
28 M83 476080 27 17640 2 660 3.89 1292866 1519512 7785000 1292866 3.89 85.08 16.61 16.61 23195808505 16.89 16.89 23195808505
29 TIGER 코스닥150바이오테크 261070 28 12240 5 -810 -6.21 276562 107447 1660000 276562 -6.21 257.39 16.66 16.66 3412362473 16.79 16.79 3412362473
30 PLUS 미국다우존스고배당주(합성 H) 213630 29 17490 2 105 0.60 158308 3308 950000 158308 0.60 4785.61 16.66 16.66 2773919350 16.69 16.69 2773919350
31 SOL 미국양자컴퓨팅TOP10 0023A0 30 10890 5 -1020 -8.56 198713 232900 1200000 198713 -8.56 85.32 16.56 16.56 2163490160 16.56 16.56 2163490160

31
top30/20250321/top30-atvtr-20250321-112002.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
심플랫폼,444530,1,20050,2,5050,33.67,10980929,0,6135447,10980929,33.67,0.00,178.98,178.98,241902161750,196.64,196.64,241902161750
한텍,098070,2,31400,2,5000,18.94,11196176,23860524,11121141,11196176,18.94,46.92,100.67,100.67,332508281000,95.22,95.22,332508281000
대진첨단소재,393970,3,14730,2,530,3.73,7550450,2797158,14796820,7550450,3.73,269.93,51.03,51.03,114255405380,52.42,52.42,114255405380
레이저옵텍,199550,4,10070,2,850,9.22,5598756,3083583,12044791,5598756,9.22,181.57,46.48,46.48,57908819885,47.74,47.74,57908819885
쓰리에이로직스,177900,5,10020,2,1000,11.09,4151696,1885486,9366800,4151696,11.09,220.19,44.32,44.32,40515043930,43.17,43.17,40515043930
티엑스알로보틱스,484810,6,21100,2,400,1.93,6654627,30913640,15450915,6654627,1.93,21.53,43.07,43.07,138346017065,42.44,42.44,138346017065
램테크놀러지,171010,7,4690,2,300,6.83,5302835,2379242,14298752,5302835,6.83,222.88,37.09,37.09,25617348930,38.20,38.20,25617348930
동양철관,008970,8,1221,2,15,1.24,59242142,73152456,157052160,59242142,1.24,80.98,37.72,37.72,72875877820,38.00,38.00,72875877820
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9105,5,-35,-0.38,188228,143012,550000,188228,-0.38,131.62,34.22,34.22,1712466389,34.20,34.20,1712466389
티엘비,356860,10,23950,2,4680,24.29,3511142,302313,9832630,3511142,24.29,1161.43,35.71,35.71,79670179325,33.83,33.83,79670179325
클리노믹스,352770,11,733,2,19,2.66,12746597,41099340,38886113,12746597,2.66,31.01,32.78,32.78,9500741806,33.33,33.33,9500741806
태영건설우,009415,12,8070,2,990,13.98,190454,16533,649974,190454,13.98,1151.96,29.30,29.30,1661690450,31.68,31.68,1661690450
TIGER 우주방산,463250,13,18810,5,-540,-2.79,1550827,916645,5200000,1550827,-2.79,169.19,29.82,29.82,28532727251,29.17,29.17,28532727251
어보브반도체,102120,14,13480,2,920,7.32,4939142,1331746,17780753,4939142,7.32,370.88,27.78,27.78,68404418135,28.54,28.54,68404418135
픽셀플러스,087600,15,7425,2,245,3.41,2083453,65847,8166558,2083453,3.41,3164.08,25.51,25.51,16636707970,27.44,27.44,16636707970
PLUS 미국양자컴퓨팅TOP10,0023B0,16,10090,5,-500,-4.72,209676,229181,800000,209676,-4.72,91.49,26.21,26.21,2109699472,26.14,26.14,2109699472
에어레인,163280,17,16290,5,-980,-5.67,1902457,1267878,8174789,1902457,-5.67,150.05,23.27,23.27,33089044660,24.85,24.85,33089044660
KODEX 코스닥150선물인버스,251340,18,3927,2,52,1.34,15627285,22957072,64700000,15627285,1.34,68.07,24.15,24.15,61479414316,24.20,24.20,61479414316
하이스틸,071090,19,4370,2,165,3.92,4548845,1605370,20191471,4548845,3.92,283.35,22.53,22.53,20418705214,23.14,23.14,20418705214
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6760,2,170,2.58,681000,967946,3000000,681000,2.58,70.36,22.70,22.70,4606696870,22.72,22.72,4606696870
SOL 골드커버드콜액티브,0022T0,21,10505,2,15,0.14,189802,223188,900000,189802,0.14,85.04,21.09,21.09,1998638690,21.14,21.14,1998638690
TIMEFOLIO 코리아밸류업액티브,495060,22,9870,2,60,0.61,148890,2304,700000,148890,0.61,6462.24,21.27,21.27,1459209615,21.12,21.12,1459209615
한울BnC,214870,23,153,5,-48,-23.88,1800788,6406171,9359221,1800788,-23.88,28.11,19.24,19.24,297985897,20.81,20.81,297985897
바이오인프라,199730,24,6500,5,-240,-3.56,915588,2041859,4864367,915588,-3.56,44.84,18.82,18.82,6104906500,19.31,19.31,6104906500
크라우드웍스,355390,25,7020,2,620,9.69,1516615,71671,8937936,1516615,9.69,2116.08,16.97,16.97,11332596425,18.06,18.06,11332596425
베셀,177350,26,1172,2,166,16.50,2984030,241877,17874408,2984030,16.50,1233.70,16.69,16.69,3601349687,17.19,17.19,3601349687
M83,476080,27,17670,2,690,4.06,1303968,1519512,7785000,1303968,4.06,85.81,16.75,16.75,23392246150,17.01,17.01,23392246150
SOL 미국양자컴퓨팅TOP10,0023A0,28,10900,5,-1010,-8.48,202929,232900,1200000,202929,-8.48,87.13,16.91,16.91,2209391726,16.89,16.89,2209391726
TIGER 코스닥150바이오테크,261070,29,12240,5,-810,-6.21,276562,107447,1660000,276562,-6.21,257.39,16.66,16.66,3412362473,16.79,16.79,3412362473
PLUS 미국다우존스고배당주(합성 H),213630,30,17490,2,105,0.60,158308,3308,950000,158308,0.60,4785.61,16.66,16.66,2773919350,16.69,16.69,2773919350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 20050 2 5050 33.67 10980929 0 6135447 10980929 33.67 0.00 178.98 178.98 241902161750 196.64 196.64 241902161750
3 한텍 098070 2 31400 2 5000 18.94 11196176 23860524 11121141 11196176 18.94 46.92 100.67 100.67 332508281000 95.22 95.22 332508281000
4 대진첨단소재 393970 3 14730 2 530 3.73 7550450 2797158 14796820 7550450 3.73 269.93 51.03 51.03 114255405380 52.42 52.42 114255405380
5 레이저옵텍 199550 4 10070 2 850 9.22 5598756 3083583 12044791 5598756 9.22 181.57 46.48 46.48 57908819885 47.74 47.74 57908819885
6 쓰리에이로직스 177900 5 10020 2 1000 11.09 4151696 1885486 9366800 4151696 11.09 220.19 44.32 44.32 40515043930 43.17 43.17 40515043930
7 티엑스알로보틱스 484810 6 21100 2 400 1.93 6654627 30913640 15450915 6654627 1.93 21.53 43.07 43.07 138346017065 42.44 42.44 138346017065
8 램테크놀러지 171010 7 4690 2 300 6.83 5302835 2379242 14298752 5302835 6.83 222.88 37.09 37.09 25617348930 38.20 38.20 25617348930
9 동양철관 008970 8 1221 2 15 1.24 59242142 73152456 157052160 59242142 1.24 80.98 37.72 37.72 72875877820 38.00 38.00 72875877820
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9105 5 -35 -0.38 188228 143012 550000 188228 -0.38 131.62 34.22 34.22 1712466389 34.20 34.20 1712466389
11 티엘비 356860 10 23950 2 4680 24.29 3511142 302313 9832630 3511142 24.29 1161.43 35.71 35.71 79670179325 33.83 33.83 79670179325
12 클리노믹스 352770 11 733 2 19 2.66 12746597 41099340 38886113 12746597 2.66 31.01 32.78 32.78 9500741806 33.33 33.33 9500741806
13 태영건설우 009415 12 8070 2 990 13.98 190454 16533 649974 190454 13.98 1151.96 29.30 29.30 1661690450 31.68 31.68 1661690450
14 TIGER 우주방산 463250 13 18810 5 -540 -2.79 1550827 916645 5200000 1550827 -2.79 169.19 29.82 29.82 28532727251 29.17 29.17 28532727251
15 어보브반도체 102120 14 13480 2 920 7.32 4939142 1331746 17780753 4939142 7.32 370.88 27.78 27.78 68404418135 28.54 28.54 68404418135
16 픽셀플러스 087600 15 7425 2 245 3.41 2083453 65847 8166558 2083453 3.41 3164.08 25.51 25.51 16636707970 27.44 27.44 16636707970
17 PLUS 미국양자컴퓨팅TOP10 0023B0 16 10090 5 -500 -4.72 209676 229181 800000 209676 -4.72 91.49 26.21 26.21 2109699472 26.14 26.14 2109699472
18 에어레인 163280 17 16290 5 -980 -5.67 1902457 1267878 8174789 1902457 -5.67 150.05 23.27 23.27 33089044660 24.85 24.85 33089044660
19 KODEX 코스닥150선물인버스 251340 18 3927 2 52 1.34 15627285 22957072 64700000 15627285 1.34 68.07 24.15 24.15 61479414316 24.20 24.20 61479414316
20 하이스틸 071090 19 4370 2 165 3.92 4548845 1605370 20191471 4548845 3.92 283.35 22.53 22.53 20418705214 23.14 23.14 20418705214
21 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 20 6760 2 170 2.58 681000 967946 3000000 681000 2.58 70.36 22.70 22.70 4606696870 22.72 22.72 4606696870
22 SOL 골드커버드콜액티브 0022T0 21 10505 2 15 0.14 189802 223188 900000 189802 0.14 85.04 21.09 21.09 1998638690 21.14 21.14 1998638690
23 TIMEFOLIO 코리아밸류업액티브 495060 22 9870 2 60 0.61 148890 2304 700000 148890 0.61 6462.24 21.27 21.27 1459209615 21.12 21.12 1459209615
24 한울BnC 214870 23 153 5 -48 -23.88 1800788 6406171 9359221 1800788 -23.88 28.11 19.24 19.24 297985897 20.81 20.81 297985897
25 바이오인프라 199730 24 6500 5 -240 -3.56 915588 2041859 4864367 915588 -3.56 44.84 18.82 18.82 6104906500 19.31 19.31 6104906500
26 크라우드웍스 355390 25 7020 2 620 9.69 1516615 71671 8937936 1516615 9.69 2116.08 16.97 16.97 11332596425 18.06 18.06 11332596425
27 베셀 177350 26 1172 2 166 16.50 2984030 241877 17874408 2984030 16.50 1233.70 16.69 16.69 3601349687 17.19 17.19 3601349687
28 M83 476080 27 17670 2 690 4.06 1303968 1519512 7785000 1303968 4.06 85.81 16.75 16.75 23392246150 17.01 17.01 23392246150
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 10900 5 -1010 -8.48 202929 232900 1200000 202929 -8.48 87.13 16.91 16.91 2209391726 16.89 16.89 2209391726
30 TIGER 코스닥150바이오테크 261070 29 12240 5 -810 -6.21 276562 107447 1660000 276562 -6.21 257.39 16.66 16.66 3412362473 16.79 16.79 3412362473
31 PLUS 미국다우존스고배당주(합성 H) 213630 30 17490 2 105 0.60 158308 3308 950000 158308 0.60 4785.61 16.66 16.66 2773919350 16.69 16.69 2773919350

31
top30/20250321/top30-atvtr-20250321-113002.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
심플랫폼,444530,1,20350,2,5350,35.67,11102423,0,6135447,11102423,35.67,0.00,180.96,180.96,244377434775,195.73,195.73,244377434775
한텍,098070,2,31600,2,5200,19.70,11353769,23860524,11121141,11353769,19.70,47.58,102.09,102.09,337476542650,96.03,96.03,337476542650
대진첨단소재,393970,3,14600,2,400,2.82,7650892,2797158,14796820,7650892,2.82,273.52,51.71,51.71,115725993080,53.57,53.57,115725993080
쓰리에이로직스,177900,4,9810,2,790,8.76,4570457,1885486,9366800,4570457,8.76,242.40,48.79,48.79,44671940980,48.62,48.62,44671940980
레이저옵텍,199550,5,10030,2,810,8.79,5630791,3083583,12044791,5630791,8.79,182.61,46.75,46.75,58229970315,48.20,48.20,58229970315
티엑스알로보틱스,484810,6,20750,2,50,0.24,6750585,30913640,15450915,6750585,0.24,21.84,43.69,43.69,140360647165,43.78,43.78,140360647165
동양철관,008970,7,1218,2,12,1.00,60090104,73152456,157052160,60090104,1.00,82.14,38.26,38.26,73910602756,38.64,38.64,73910602756
램테크놀러지,171010,8,4705,2,315,7.18,5332226,2379242,14298752,5332226,7.18,224.11,37.29,37.29,25754902805,38.28,38.28,25754902805
티엘비,356860,9,23700,2,4430,22.99,3631314,302313,9832630,3631314,22.99,1201.18,36.93,36.93,82539495225,35.42,35.42,82539495225
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9105,5,-35,-0.38,188228,143012,550000,188228,-0.38,131.62,34.22,34.22,1712466389,34.20,34.20,1712466389
클리노믹스,352770,11,744,2,30,4.20,12925540,41099340,38886113,12925540,4.20,31.45,33.24,33.24,9633483405,33.30,33.30,9633483405
태영건설우,009415,12,8070,2,990,13.98,190454,16533,649974,190454,13.98,1151.96,29.30,29.30,1661690450,31.68,31.68,1661690450
TIGER 우주방산,463250,13,18840,5,-510,-2.64,1560785,916645,5200000,1560785,-2.64,170.27,30.02,30.02,28720161356,29.32,29.32,28720161356
어보브반도체,102120,14,13350,2,790,6.29,5007822,1331746,17780753,5007822,6.29,376.03,28.16,28.16,69324423365,29.20,29.20,69324423365
픽셀플러스,087600,15,7520,2,340,4.74,2109572,65847,8166558,2109572,4.74,3203.75,25.83,25.83,16832873690,27.41,27.41,16832873690
PLUS 미국양자컴퓨팅TOP10,0023B0,16,10080,5,-510,-4.82,211886,229181,800000,211886,-4.82,92.45,26.49,26.49,2131986322,26.44,26.44,2131986322
KODEX 코스닥150선물인버스,251340,17,3922,2,47,1.21,16152808,22957072,64700000,16152808,1.21,70.36,24.97,24.97,63542041857,25.04,25.04,63542041857
하이스틸,071090,18,4310,2,105,2.50,4845644,1605370,20191471,4845644,2.50,301.84,24.00,24.00,21701461046,24.94,24.94,21701461046
에어레인,163280,19,16440,5,-830,-4.81,1912563,1267878,8174789,1912563,-4.81,150.85,23.40,23.40,33254711960,24.74,24.74,33254711960
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6750,2,160,2.43,684400,967946,3000000,684400,2.43,70.71,22.81,22.81,4629633870,22.86,22.86,4629633870
SOL 골드커버드콜액티브,0022T0,21,10515,2,25,0.24,192022,223188,900000,192022,0.24,86.04,21.34,21.34,2021971720,21.37,21.37,2021971720
TIMEFOLIO 코리아밸류업액티브,495060,22,9870,2,60,0.61,148890,2304,700000,148890,0.61,6462.24,21.27,21.27,1459209615,21.12,21.12,1459209615
한울BnC,214870,23,153,5,-48,-23.88,1800788,6406171,9359221,1800788,-23.88,28.11,19.24,19.24,297985897,20.81,20.81,297985897
바이오인프라,199730,24,6510,5,-230,-3.41,919999,2041859,4864367,919999,-3.41,45.06,18.91,18.91,6133439420,19.37,19.37,6133439420
크라우드웍스,355390,25,6960,2,560,8.75,1527105,71671,8937936,1527105,8.75,2130.72,17.09,17.09,11405804205,18.33,18.33,11405804205
베셀,177350,26,1165,2,159,15.81,3005312,241877,17874408,3005312,15.81,1242.50,16.81,16.81,3626069887,17.41,17.41,3626069887
SOL 미국양자컴퓨팅TOP10,0023A0,27,10900,5,-1010,-8.48,208999,232900,1200000,208999,-8.48,89.74,17.42,17.42,2275464211,17.40,17.40,2275464211
M83,476080,28,17570,2,590,3.47,1312161,1519512,7785000,1312161,3.47,86.35,16.85,16.85,23536858600,17.21,17.21,23536858600
TIGER 코스닥150바이오테크,261070,29,12290,5,-760,-5.82,276729,107447,1660000,276729,-5.82,257.55,16.67,16.67,3414414903,16.74,16.74,3414414903
PLUS 미국다우존스고배당주(합성 H),213630,30,17490,2,105,0.60,158309,3308,950000,158309,0.60,4785.64,16.66,16.66,2773936840,16.69,16.69,2773936840
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 20350 2 5350 35.67 11102423 0 6135447 11102423 35.67 0.00 180.96 180.96 244377434775 195.73 195.73 244377434775
3 한텍 098070 2 31600 2 5200 19.70 11353769 23860524 11121141 11353769 19.70 47.58 102.09 102.09 337476542650 96.03 96.03 337476542650
4 대진첨단소재 393970 3 14600 2 400 2.82 7650892 2797158 14796820 7650892 2.82 273.52 51.71 51.71 115725993080 53.57 53.57 115725993080
5 쓰리에이로직스 177900 4 9810 2 790 8.76 4570457 1885486 9366800 4570457 8.76 242.40 48.79 48.79 44671940980 48.62 48.62 44671940980
6 레이저옵텍 199550 5 10030 2 810 8.79 5630791 3083583 12044791 5630791 8.79 182.61 46.75 46.75 58229970315 48.20 48.20 58229970315
7 티엑스알로보틱스 484810 6 20750 2 50 0.24 6750585 30913640 15450915 6750585 0.24 21.84 43.69 43.69 140360647165 43.78 43.78 140360647165
8 동양철관 008970 7 1218 2 12 1.00 60090104 73152456 157052160 60090104 1.00 82.14 38.26 38.26 73910602756 38.64 38.64 73910602756
9 램테크놀러지 171010 8 4705 2 315 7.18 5332226 2379242 14298752 5332226 7.18 224.11 37.29 37.29 25754902805 38.28 38.28 25754902805
10 티엘비 356860 9 23700 2 4430 22.99 3631314 302313 9832630 3631314 22.99 1201.18 36.93 36.93 82539495225 35.42 35.42 82539495225
11 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 10 9105 5 -35 -0.38 188228 143012 550000 188228 -0.38 131.62 34.22 34.22 1712466389 34.20 34.20 1712466389
12 클리노믹스 352770 11 744 2 30 4.20 12925540 41099340 38886113 12925540 4.20 31.45 33.24 33.24 9633483405 33.30 33.30 9633483405
13 태영건설우 009415 12 8070 2 990 13.98 190454 16533 649974 190454 13.98 1151.96 29.30 29.30 1661690450 31.68 31.68 1661690450
14 TIGER 우주방산 463250 13 18840 5 -510 -2.64 1560785 916645 5200000 1560785 -2.64 170.27 30.02 30.02 28720161356 29.32 29.32 28720161356
15 어보브반도체 102120 14 13350 2 790 6.29 5007822 1331746 17780753 5007822 6.29 376.03 28.16 28.16 69324423365 29.20 29.20 69324423365
16 픽셀플러스 087600 15 7520 2 340 4.74 2109572 65847 8166558 2109572 4.74 3203.75 25.83 25.83 16832873690 27.41 27.41 16832873690
17 PLUS 미국양자컴퓨팅TOP10 0023B0 16 10080 5 -510 -4.82 211886 229181 800000 211886 -4.82 92.45 26.49 26.49 2131986322 26.44 26.44 2131986322
18 KODEX 코스닥150선물인버스 251340 17 3922 2 47 1.21 16152808 22957072 64700000 16152808 1.21 70.36 24.97 24.97 63542041857 25.04 25.04 63542041857
19 하이스틸 071090 18 4310 2 105 2.50 4845644 1605370 20191471 4845644 2.50 301.84 24.00 24.00 21701461046 24.94 24.94 21701461046
20 에어레인 163280 19 16440 5 -830 -4.81 1912563 1267878 8174789 1912563 -4.81 150.85 23.40 23.40 33254711960 24.74 24.74 33254711960
21 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 20 6750 2 160 2.43 684400 967946 3000000 684400 2.43 70.71 22.81 22.81 4629633870 22.86 22.86 4629633870
22 SOL 골드커버드콜액티브 0022T0 21 10515 2 25 0.24 192022 223188 900000 192022 0.24 86.04 21.34 21.34 2021971720 21.37 21.37 2021971720
23 TIMEFOLIO 코리아밸류업액티브 495060 22 9870 2 60 0.61 148890 2304 700000 148890 0.61 6462.24 21.27 21.27 1459209615 21.12 21.12 1459209615
24 한울BnC 214870 23 153 5 -48 -23.88 1800788 6406171 9359221 1800788 -23.88 28.11 19.24 19.24 297985897 20.81 20.81 297985897
25 바이오인프라 199730 24 6510 5 -230 -3.41 919999 2041859 4864367 919999 -3.41 45.06 18.91 18.91 6133439420 19.37 19.37 6133439420
26 크라우드웍스 355390 25 6960 2 560 8.75 1527105 71671 8937936 1527105 8.75 2130.72 17.09 17.09 11405804205 18.33 18.33 11405804205
27 베셀 177350 26 1165 2 159 15.81 3005312 241877 17874408 3005312 15.81 1242.50 16.81 16.81 3626069887 17.41 17.41 3626069887
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 10900 5 -1010 -8.48 208999 232900 1200000 208999 -8.48 89.74 17.42 17.42 2275464211 17.40 17.40 2275464211
29 M83 476080 28 17570 2 590 3.47 1312161 1519512 7785000 1312161 3.47 86.35 16.85 16.85 23536858600 17.21 17.21 23536858600
30 TIGER 코스닥150바이오테크 261070 29 12290 5 -760 -5.82 276729 107447 1660000 276729 -5.82 257.55 16.67 16.67 3414414903 16.74 16.74 3414414903
31 PLUS 미국다우존스고배당주(합성 H) 213630 30 17490 2 105 0.60 158309 3308 950000 158309 0.60 4785.64 16.66 16.66 2773936840 16.69 16.69 2773936840

31
top30/20250321/top30-atvtr-20250321-114002.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
심플랫폼,444530,1,20350,2,5350,35.67,11213461,0,6135447,11213461,35.67,0.00,182.77,182.77,246658715925,197.55,197.55,246658715925
한텍,098070,2,32450,2,6050,22.92,11754705,23860524,11121141,11754705,22.92,49.26,105.70,105.70,350335140000,97.08,97.08,350335140000
대진첨단소재,393970,3,14600,2,400,2.82,7755014,2797158,14796820,7755014,2.82,277.25,52.41,52.41,117238970845,54.27,54.27,117238970845
쓰리에이로직스,177900,4,9600,2,580,6.43,4959086,1885486,9366800,4959086,6.43,263.01,52.94,52.94,48438106040,53.87,53.87,48438106040
레이저옵텍,199550,5,9960,2,740,8.03,5661679,3083583,12044791,5661679,8.03,183.61,47.01,47.01,58538020785,48.80,48.80,58538020785
티엑스알로보틱스,484810,6,21150,2,450,2.17,6853593,30913640,15450915,6853593,2.17,22.17,44.36,44.36,142519541940,43.61,43.61,142519541940
동양철관,008970,7,1216,2,10,0.83,61123423,73152456,157052160,61123423,0.83,83.56,38.92,38.92,75167979985,39.36,39.36,75167979985
램테크놀러지,171010,8,4680,2,290,6.61,5363903,2379242,14298752,5363903,6.61,225.45,37.51,37.51,25904205687,38.71,38.71,25904205687
티엘비,356860,9,23600,2,4330,22.47,3755044,302313,9832630,3755044,22.47,1242.10,38.19,38.19,85459103025,36.83,36.83,85459103025
클리노믹스,352770,10,729,2,15,2.10,13136484,41099340,38886113,13136484,2.10,31.96,33.78,33.78,9789247059,34.53,34.53,9789247059
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9105,5,-35,-0.38,188233,143012,550000,188233,-0.38,131.62,34.22,34.22,1712511914,34.20,34.20,1712511914
태영건설우,009415,12,8310,2,1230,17.37,200515,16533,649974,200515,17.37,1212.82,30.85,30.85,1745297360,32.31,32.31,1745297360
TIGER 우주방산,463250,13,18730,5,-620,-3.20,1574501,916645,5200000,1574501,-3.20,171.77,30.28,30.28,28977789281,29.75,29.75,28977789281
어보브반도체,102120,14,13380,2,820,6.53,5030677,1331746,17780753,5030677,6.53,377.75,28.29,28.29,69630149175,29.27,29.27,69630149175
픽셀플러스,087600,15,7480,2,300,4.18,2140577,65847,8166558,2140577,4.18,3250.83,26.21,26.21,17063478715,27.93,27.93,17063478715
PLUS 미국양자컴퓨팅TOP10,0023B0,16,10035,5,-555,-5.24,212356,229181,800000,212356,-5.24,92.66,26.54,26.54,2136716267,26.62,26.62,2136716267
KODEX 코스닥150선물인버스,251340,17,3920,2,45,1.16,16396249,22957072,64700000,16396249,1.16,71.42,25.34,25.34,64497529272,25.43,25.43,64497529272
하이스틸,071090,18,4320,2,115,2.73,4938042,1605370,20191471,4938042,2.73,307.60,24.46,24.46,22101314310,25.34,25.34,22101314310
에어레인,163280,19,16450,5,-820,-4.75,1921281,1267878,8174789,1921281,-4.75,151.54,23.50,23.50,33397953980,24.84,24.84,33397953980
한울BnC,214870,20,156,5,-45,-22.39,2099046,6406171,9359221,2099046,-22.39,32.77,22.43,22.43,344514145,23.60,23.60,344514145
유투바이오,221800,21,3690,2,330,9.82,2649930,668212,11287196,2649930,9.82,396.57,23.48,23.48,9720208494,23.34,23.34,9720208494
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6750,2,160,2.43,684400,967946,3000000,684400,2.43,70.71,22.81,22.81,4629633870,22.86,22.86,4629633870
SOL 골드커버드콜액티브,0022T0,23,10510,2,20,0.19,201556,223188,900000,201556,0.19,90.31,22.40,22.40,2122219969,22.44,22.44,2122219969
TIMEFOLIO 코리아밸류업액티브,495060,24,9845,2,35,0.36,156891,2304,700000,156891,0.36,6809.51,22.41,22.41,1537979905,22.32,22.32,1537979905
바이오인프라,199730,25,6460,5,-280,-4.15,924132,2041859,4864367,924132,-4.15,45.26,19.00,19.00,6160198560,19.60,19.60,6160198560
크라우드웍스,355390,26,7000,2,600,9.38,1532936,71671,8937936,1532936,9.38,2138.85,17.15,17.15,11446463790,18.30,18.30,11446463790
SOL 미국양자컴퓨팅TOP10,0023A0,27,10890,5,-1020,-8.56,210087,232900,1200000,210087,-8.56,90.20,17.51,17.51,2287313156,17.50,17.50,2287313156
베셀,177350,28,1166,2,160,15.90,3016670,241877,17874408,3016670,15.90,1247.19,16.88,16.88,3639300067,17.46,17.46,3639300067
M83,476080,29,17620,2,640,3.77,1317378,1519512,7785000,1317378,3.77,86.70,16.92,16.92,23628631775,17.23,17.23,23628631775
TIGER 코스닥150바이오테크,261070,30,12290,5,-760,-5.82,276768,107447,1660000,276768,-5.82,257.59,16.67,16.67,3414894198,16.74,16.74,3414894198
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 20350 2 5350 35.67 11213461 0 6135447 11213461 35.67 0.00 182.77 182.77 246658715925 197.55 197.55 246658715925
3 한텍 098070 2 32450 2 6050 22.92 11754705 23860524 11121141 11754705 22.92 49.26 105.70 105.70 350335140000 97.08 97.08 350335140000
4 대진첨단소재 393970 3 14600 2 400 2.82 7755014 2797158 14796820 7755014 2.82 277.25 52.41 52.41 117238970845 54.27 54.27 117238970845
5 쓰리에이로직스 177900 4 9600 2 580 6.43 4959086 1885486 9366800 4959086 6.43 263.01 52.94 52.94 48438106040 53.87 53.87 48438106040
6 레이저옵텍 199550 5 9960 2 740 8.03 5661679 3083583 12044791 5661679 8.03 183.61 47.01 47.01 58538020785 48.80 48.80 58538020785
7 티엑스알로보틱스 484810 6 21150 2 450 2.17 6853593 30913640 15450915 6853593 2.17 22.17 44.36 44.36 142519541940 43.61 43.61 142519541940
8 동양철관 008970 7 1216 2 10 0.83 61123423 73152456 157052160 61123423 0.83 83.56 38.92 38.92 75167979985 39.36 39.36 75167979985
9 램테크놀러지 171010 8 4680 2 290 6.61 5363903 2379242 14298752 5363903 6.61 225.45 37.51 37.51 25904205687 38.71 38.71 25904205687
10 티엘비 356860 9 23600 2 4330 22.47 3755044 302313 9832630 3755044 22.47 1242.10 38.19 38.19 85459103025 36.83 36.83 85459103025
11 클리노믹스 352770 10 729 2 15 2.10 13136484 41099340 38886113 13136484 2.10 31.96 33.78 33.78 9789247059 34.53 34.53 9789247059
12 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 11 9105 5 -35 -0.38 188233 143012 550000 188233 -0.38 131.62 34.22 34.22 1712511914 34.20 34.20 1712511914
13 태영건설우 009415 12 8310 2 1230 17.37 200515 16533 649974 200515 17.37 1212.82 30.85 30.85 1745297360 32.31 32.31 1745297360
14 TIGER 우주방산 463250 13 18730 5 -620 -3.20 1574501 916645 5200000 1574501 -3.20 171.77 30.28 30.28 28977789281 29.75 29.75 28977789281
15 어보브반도체 102120 14 13380 2 820 6.53 5030677 1331746 17780753 5030677 6.53 377.75 28.29 28.29 69630149175 29.27 29.27 69630149175
16 픽셀플러스 087600 15 7480 2 300 4.18 2140577 65847 8166558 2140577 4.18 3250.83 26.21 26.21 17063478715 27.93 27.93 17063478715
17 PLUS 미국양자컴퓨팅TOP10 0023B0 16 10035 5 -555 -5.24 212356 229181 800000 212356 -5.24 92.66 26.54 26.54 2136716267 26.62 26.62 2136716267
18 KODEX 코스닥150선물인버스 251340 17 3920 2 45 1.16 16396249 22957072 64700000 16396249 1.16 71.42 25.34 25.34 64497529272 25.43 25.43 64497529272
19 하이스틸 071090 18 4320 2 115 2.73 4938042 1605370 20191471 4938042 2.73 307.60 24.46 24.46 22101314310 25.34 25.34 22101314310
20 에어레인 163280 19 16450 5 -820 -4.75 1921281 1267878 8174789 1921281 -4.75 151.54 23.50 23.50 33397953980 24.84 24.84 33397953980
21 한울BnC 214870 20 156 5 -45 -22.39 2099046 6406171 9359221 2099046 -22.39 32.77 22.43 22.43 344514145 23.60 23.60 344514145
22 유투바이오 221800 21 3690 2 330 9.82 2649930 668212 11287196 2649930 9.82 396.57 23.48 23.48 9720208494 23.34 23.34 9720208494
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 6750 2 160 2.43 684400 967946 3000000 684400 2.43 70.71 22.81 22.81 4629633870 22.86 22.86 4629633870
24 SOL 골드커버드콜액티브 0022T0 23 10510 2 20 0.19 201556 223188 900000 201556 0.19 90.31 22.40 22.40 2122219969 22.44 22.44 2122219969
25 TIMEFOLIO 코리아밸류업액티브 495060 24 9845 2 35 0.36 156891 2304 700000 156891 0.36 6809.51 22.41 22.41 1537979905 22.32 22.32 1537979905
26 바이오인프라 199730 25 6460 5 -280 -4.15 924132 2041859 4864367 924132 -4.15 45.26 19.00 19.00 6160198560 19.60 19.60 6160198560
27 크라우드웍스 355390 26 7000 2 600 9.38 1532936 71671 8937936 1532936 9.38 2138.85 17.15 17.15 11446463790 18.30 18.30 11446463790
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 10890 5 -1020 -8.56 210087 232900 1200000 210087 -8.56 90.20 17.51 17.51 2287313156 17.50 17.50 2287313156
29 베셀 177350 28 1166 2 160 15.90 3016670 241877 17874408 3016670 15.90 1247.19 16.88 16.88 3639300067 17.46 17.46 3639300067
30 M83 476080 29 17620 2 640 3.77 1317378 1519512 7785000 1317378 3.77 86.70 16.92 16.92 23628631775 17.23 17.23 23628631775
31 TIGER 코스닥150바이오테크 261070 30 12290 5 -760 -5.82 276768 107447 1660000 276768 -5.82 257.59 16.67 16.67 3414894198 16.74 16.74 3414894198

31
top30/20250321/top30-atvtr-20250321-115002.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
심플랫폼,444530,1,20200,2,5200,34.67,11331126,0,6135447,11331126,34.67,0.00,184.68,184.68,249055402975,200.95,200.95,249055402975
한텍,098070,2,33000,2,6600,25.00,12394503,23860524,11121141,12394503,25.00,51.95,111.45,111.45,371332040050,101.18,101.18,371332040050
쓰리에이로직스,177900,3,9600,2,580,6.43,5117666,1885486,9366800,5117666,6.43,271.42,54.64,54.64,49960569120,55.56,55.56,49960569120
대진첨단소재,393970,4,14430,2,230,1.62,7848487,2797158,14796820,7848487,1.62,280.59,53.04,53.04,118591996335,55.54,55.54,118591996335
레이저옵텍,199550,5,10090,2,870,9.44,5704307,3083583,12044791,5704307,9.44,184.99,47.36,47.36,58966700700,48.52,48.52,58966700700
티엑스알로보틱스,484810,6,21800,2,1100,5.31,7245835,30913640,15450915,7245835,5.31,23.44,46.90,46.90,150937099815,44.81,44.81,150937099815
동양철관,008970,7,1210,2,4,0.33,61798343,73152456,157052160,61798343,0.33,84.48,39.35,39.35,75986696360,39.99,39.99,75986696360
램테크놀러지,171010,8,4650,2,260,5.92,5427062,2379242,14298752,5427062,5.92,228.10,37.95,37.95,26196938652,39.40,39.40,26196938652
티엘비,356860,9,23500,2,4230,21.95,3880413,302313,9832630,3880413,21.95,1283.57,39.46,39.46,88401283725,38.26,38.26,88401283725
클리노믹스,352770,10,712,5,-2,-0.28,13498234,41099340,38886113,13498234,-0.28,32.84,34.71,34.71,10049956123,36.30,36.30,10049956123
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9105,5,-35,-0.38,188233,143012,550000,188233,-0.38,131.62,34.22,34.22,1712511914,34.20,34.20,1712511914
태영건설우,009415,12,8310,2,1230,17.37,200515,16533,649974,200515,17.37,1212.82,30.85,30.85,1745297360,32.31,32.31,1745297360
TIGER 우주방산,463250,13,18680,5,-670,-3.46,1587557,916645,5200000,1587557,-3.46,173.19,30.53,30.53,29221548606,30.08,30.08,29221548606
어보브반도체,102120,14,13390,2,830,6.61,5049244,1331746,17780753,5049244,6.61,379.14,28.40,28.40,69878451185,29.35,29.35,69878451185
픽셀플러스,087600,15,7480,2,300,4.18,2159225,65847,8166558,2159225,4.18,3279.15,26.44,26.44,17203157215,28.16,28.16,17203157215
유투바이오,221800,16,3765,2,405,12.05,3122716,668212,11287196,3122716,12.05,467.32,27.67,27.67,11502474940,27.07,27.07,11502474940
PLUS 미국양자컴퓨팅TOP10,0023B0,17,10035,5,-555,-5.24,213785,229181,800000,213785,-5.24,93.28,26.72,26.72,2151056282,26.79,26.79,2151056282
KODEX 코스닥150선물인버스,251340,18,3910,2,35,0.90,16929666,22957072,64700000,16929666,0.90,73.74,26.17,26.17,66587487440,26.32,26.32,66587487440
하이스틸,071090,19,4335,2,130,3.09,4981484,1605370,20191471,4981484,3.09,310.30,24.67,24.67,22289879325,25.47,25.47,22289879325
에어레인,163280,20,16440,5,-830,-4.81,1932722,1267878,8174789,1932722,-4.81,152.44,23.64,23.64,33585794785,24.99,24.99,33585794785
한울BnC,214870,21,156,5,-45,-22.39,2099046,6406171,9359221,2099046,-22.39,32.77,22.43,22.43,344514145,23.60,23.60,344514145
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6725,2,135,2.05,701275,967946,3000000,701275,2.05,72.45,23.38,23.38,4743132615,23.51,23.51,4743132615
SOL 골드커버드콜액티브,0022T0,23,10515,2,25,0.24,202430,223188,900000,202430,0.24,90.70,22.49,22.49,2131406884,22.52,22.52,2131406884
TIMEFOLIO 코리아밸류업액티브,495060,24,9870,2,60,0.61,156894,2304,700000,156894,0.61,6809.64,22.41,22.41,1538009515,22.26,22.26,1538009515
바이오인프라,199730,25,6460,5,-280,-4.15,927288,2041859,4864367,927288,-4.15,45.41,19.06,19.06,6180555720,19.67,19.67,6180555720
베셀,177350,26,1143,2,137,13.62,3096123,241877,17874408,3096123,13.62,1280.04,17.32,17.32,3730646622,18.26,18.26,3730646622
크라우드웍스,355390,27,7100,2,700,10.94,1538950,71671,8937936,1538950,10.94,2147.24,17.22,17.22,11488794210,18.10,18.10,11488794210
SOL 미국양자컴퓨팅TOP10,0023A0,28,10890,5,-1020,-8.56,211303,232900,1200000,211303,-8.56,90.73,17.61,17.61,2300555146,17.60,17.60,2300555146
M83,476080,29,17690,2,710,4.18,1321932,1519512,7785000,1321932,4.18,87.00,16.98,16.98,23709175135,17.22,17.22,23709175135
소프트센,032680,30,352,2,57,19.32,18456878,659531,105590764,18456878,19.32,2798.49,17.48,17.48,6346716637,17.08,17.08,6346716637
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 20200 2 5200 34.67 11331126 0 6135447 11331126 34.67 0.00 184.68 184.68 249055402975 200.95 200.95 249055402975
3 한텍 098070 2 33000 2 6600 25.00 12394503 23860524 11121141 12394503 25.00 51.95 111.45 111.45 371332040050 101.18 101.18 371332040050
4 쓰리에이로직스 177900 3 9600 2 580 6.43 5117666 1885486 9366800 5117666 6.43 271.42 54.64 54.64 49960569120 55.56 55.56 49960569120
5 대진첨단소재 393970 4 14430 2 230 1.62 7848487 2797158 14796820 7848487 1.62 280.59 53.04 53.04 118591996335 55.54 55.54 118591996335
6 레이저옵텍 199550 5 10090 2 870 9.44 5704307 3083583 12044791 5704307 9.44 184.99 47.36 47.36 58966700700 48.52 48.52 58966700700
7 티엑스알로보틱스 484810 6 21800 2 1100 5.31 7245835 30913640 15450915 7245835 5.31 23.44 46.90 46.90 150937099815 44.81 44.81 150937099815
8 동양철관 008970 7 1210 2 4 0.33 61798343 73152456 157052160 61798343 0.33 84.48 39.35 39.35 75986696360 39.99 39.99 75986696360
9 램테크놀러지 171010 8 4650 2 260 5.92 5427062 2379242 14298752 5427062 5.92 228.10 37.95 37.95 26196938652 39.40 39.40 26196938652
10 티엘비 356860 9 23500 2 4230 21.95 3880413 302313 9832630 3880413 21.95 1283.57 39.46 39.46 88401283725 38.26 38.26 88401283725
11 클리노믹스 352770 10 712 5 -2 -0.28 13498234 41099340 38886113 13498234 -0.28 32.84 34.71 34.71 10049956123 36.30 36.30 10049956123
12 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 11 9105 5 -35 -0.38 188233 143012 550000 188233 -0.38 131.62 34.22 34.22 1712511914 34.20 34.20 1712511914
13 태영건설우 009415 12 8310 2 1230 17.37 200515 16533 649974 200515 17.37 1212.82 30.85 30.85 1745297360 32.31 32.31 1745297360
14 TIGER 우주방산 463250 13 18680 5 -670 -3.46 1587557 916645 5200000 1587557 -3.46 173.19 30.53 30.53 29221548606 30.08 30.08 29221548606
15 어보브반도체 102120 14 13390 2 830 6.61 5049244 1331746 17780753 5049244 6.61 379.14 28.40 28.40 69878451185 29.35 29.35 69878451185
16 픽셀플러스 087600 15 7480 2 300 4.18 2159225 65847 8166558 2159225 4.18 3279.15 26.44 26.44 17203157215 28.16 28.16 17203157215
17 유투바이오 221800 16 3765 2 405 12.05 3122716 668212 11287196 3122716 12.05 467.32 27.67 27.67 11502474940 27.07 27.07 11502474940
18 PLUS 미국양자컴퓨팅TOP10 0023B0 17 10035 5 -555 -5.24 213785 229181 800000 213785 -5.24 93.28 26.72 26.72 2151056282 26.79 26.79 2151056282
19 KODEX 코스닥150선물인버스 251340 18 3910 2 35 0.90 16929666 22957072 64700000 16929666 0.90 73.74 26.17 26.17 66587487440 26.32 26.32 66587487440
20 하이스틸 071090 19 4335 2 130 3.09 4981484 1605370 20191471 4981484 3.09 310.30 24.67 24.67 22289879325 25.47 25.47 22289879325
21 에어레인 163280 20 16440 5 -830 -4.81 1932722 1267878 8174789 1932722 -4.81 152.44 23.64 23.64 33585794785 24.99 24.99 33585794785
22 한울BnC 214870 21 156 5 -45 -22.39 2099046 6406171 9359221 2099046 -22.39 32.77 22.43 22.43 344514145 23.60 23.60 344514145
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 6725 2 135 2.05 701275 967946 3000000 701275 2.05 72.45 23.38 23.38 4743132615 23.51 23.51 4743132615
24 SOL 골드커버드콜액티브 0022T0 23 10515 2 25 0.24 202430 223188 900000 202430 0.24 90.70 22.49 22.49 2131406884 22.52 22.52 2131406884
25 TIMEFOLIO 코리아밸류업액티브 495060 24 9870 2 60 0.61 156894 2304 700000 156894 0.61 6809.64 22.41 22.41 1538009515 22.26 22.26 1538009515
26 바이오인프라 199730 25 6460 5 -280 -4.15 927288 2041859 4864367 927288 -4.15 45.41 19.06 19.06 6180555720 19.67 19.67 6180555720
27 베셀 177350 26 1143 2 137 13.62 3096123 241877 17874408 3096123 13.62 1280.04 17.32 17.32 3730646622 18.26 18.26 3730646622
28 크라우드웍스 355390 27 7100 2 700 10.94 1538950 71671 8937936 1538950 10.94 2147.24 17.22 17.22 11488794210 18.10 18.10 11488794210
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 10890 5 -1020 -8.56 211303 232900 1200000 211303 -8.56 90.73 17.61 17.61 2300555146 17.60 17.60 2300555146
30 M83 476080 29 17690 2 710 4.18 1321932 1519512 7785000 1321932 4.18 87.00 16.98 16.98 23709175135 17.22 17.22 23709175135
31 소프트센 032680 30 352 2 57 19.32 18456878 659531 105590764 18456878 19.32 2798.49 17.48 17.48 6346716637 17.08 17.08 6346716637

31
top30/20250321/top30-atvtr-20250321-120002.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
심플랫폼,444530,1,20200,2,5200,34.67,11394662,0,6135447,11394662,34.67,0.00,185.72,185.72,250343345775,201.99,201.99,250343345775
한텍,098070,2,32450,2,6050,22.92,12684075,23860524,11121141,12684075,22.92,53.16,114.05,114.05,380799551375,105.52,105.52,380799551375
쓰리에이로직스,177900,3,9490,2,470,5.21,5302957,1885486,9366800,5302957,5.21,281.25,56.61,56.61,51731586180,58.20,58.20,51731586180
대진첨단소재,393970,4,14620,2,420,2.96,7902968,2797158,14796820,7902968,2.96,282.54,53.41,53.41,119384301540,55.19,55.19,119384301540
레이저옵텍,199550,5,10510,2,1290,13.99,6421005,3083583,12044791,6421005,13.99,208.23,53.31,53.31,66442228195,52.49,52.49,66442228195
티엑스알로보틱스,484810,6,21250,2,550,2.66,7523914,30913640,15450915,7523914,2.66,24.34,48.70,48.70,156926339665,47.80,47.80,156926339665
동양철관,008970,7,1207,2,1,0.08,62765814,73152456,157052160,62765814,0.08,85.80,39.96,39.96,77154930557,40.70,40.70,77154930557
티엘비,356860,8,23250,2,3980,20.65,3969404,302313,9832630,3969404,20.65,1313.01,40.37,40.37,90476175500,39.58,39.58,90476175500
램테크놀러지,171010,9,4655,2,265,6.04,5453492,2379242,14298752,5453492,6.04,229.21,38.14,38.14,26319632572,39.54,39.54,26319632572
클리노믹스,352770,10,725,2,11,1.54,13783787,41099340,38886113,13783787,1.54,33.54,35.45,35.45,10257364396,36.38,36.38,10257364396
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9105,5,-35,-0.38,188233,143012,550000,188233,-0.38,131.62,34.22,34.22,1712511914,34.20,34.20,1712511914
태영건설우,009415,12,8310,2,1230,17.37,200515,16533,649974,200515,17.37,1212.82,30.85,30.85,1745297360,32.31,32.31,1745297360
TIGER 우주방산,463250,13,18735,5,-615,-3.18,1590834,916645,5200000,1590834,-3.18,173.55,30.59,30.59,29282762626,30.06,30.06,29282762626
유투바이오,221800,14,3710,2,350,10.42,3322801,668212,11287196,3322801,10.42,497.27,29.44,29.44,12245228247,29.24,29.24,12245228247
어보브반도체,102120,15,13510,2,950,7.56,5068995,1331746,17780753,5068995,7.56,380.63,28.51,28.51,70143645825,29.20,29.20,70143645825
픽셀플러스,087600,16,7450,2,270,3.76,2167969,65847,8166558,2167969,3.76,3292.43,26.55,26.55,17268437645,28.38,28.38,17268437645
KODEX 코스닥150선물인버스,251340,17,3910,2,35,0.90,17870471,22957072,64700000,17870471,0.90,77.84,27.62,27.62,70261232096,27.77,27.77,70261232096
PLUS 미국양자컴퓨팅TOP10,0023B0,18,10035,5,-555,-5.24,213785,229181,800000,213785,-5.24,93.28,26.72,26.72,2151056282,26.79,26.79,2151056282
하이스틸,071090,19,4280,2,75,1.78,5094938,1605370,20191471,5094938,1.78,317.37,25.23,25.23,22777302686,26.36,26.36,22777302686
에어레인,163280,20,16450,5,-820,-4.75,1939843,1267878,8174789,1939843,-4.75,153.00,23.73,23.73,33702895235,25.06,25.06,33702895235
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6710,2,120,1.82,731621,967946,3000000,731621,1.82,75.58,24.39,24.39,4945474440,24.57,24.57,4945474440
한울BnC,214870,22,156,5,-45,-22.39,2099046,6406171,9359221,2099046,-22.39,32.77,22.43,22.43,344514145,23.60,23.60,344514145
SOL 골드커버드콜액티브,0022T0,23,10515,2,25,0.24,202880,223188,900000,202880,0.24,90.90,22.54,22.54,2136138348,22.57,22.57,2136138348
TIMEFOLIO 코리아밸류업액티브,495060,24,9870,2,60,0.61,156894,2304,700000,156894,0.61,6809.64,22.41,22.41,1538009515,22.26,22.26,1538009515
바이오인프라,199730,25,6400,5,-340,-5.04,934420,2041859,4864367,934420,-5.04,45.76,19.21,19.21,6226320730,20.00,20.00,6226320730
베셀,177350,26,1144,2,138,13.72,3121620,241877,17874408,3121620,13.72,1290.58,17.46,17.46,3759717376,18.39,18.39,3759717376
크라우드웍스,355390,27,7100,2,700,10.94,1551084,71671,8937936,1551084,10.94,2164.17,17.35,17.35,11575316800,18.24,18.24,11575316800
SOL 미국양자컴퓨팅TOP10,0023A0,28,10920,5,-990,-8.31,213674,232900,1200000,213674,-8.31,91.74,17.81,17.81,2326427238,17.75,17.75,2326427238
소프트센,032680,29,358,2,63,21.36,19046483,659531,105590764,19046483,21.36,2887.88,18.04,18.04,6556034142,17.34,17.34,6556034142
M83,476080,30,17700,2,720,4.24,1327967,1519512,7785000,1327967,4.24,87.39,17.06,17.06,23816036685,17.28,17.28,23816036685
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 20200 2 5200 34.67 11394662 0 6135447 11394662 34.67 0.00 185.72 185.72 250343345775 201.99 201.99 250343345775
3 한텍 098070 2 32450 2 6050 22.92 12684075 23860524 11121141 12684075 22.92 53.16 114.05 114.05 380799551375 105.52 105.52 380799551375
4 쓰리에이로직스 177900 3 9490 2 470 5.21 5302957 1885486 9366800 5302957 5.21 281.25 56.61 56.61 51731586180 58.20 58.20 51731586180
5 대진첨단소재 393970 4 14620 2 420 2.96 7902968 2797158 14796820 7902968 2.96 282.54 53.41 53.41 119384301540 55.19 55.19 119384301540
6 레이저옵텍 199550 5 10510 2 1290 13.99 6421005 3083583 12044791 6421005 13.99 208.23 53.31 53.31 66442228195 52.49 52.49 66442228195
7 티엑스알로보틱스 484810 6 21250 2 550 2.66 7523914 30913640 15450915 7523914 2.66 24.34 48.70 48.70 156926339665 47.80 47.80 156926339665
8 동양철관 008970 7 1207 2 1 0.08 62765814 73152456 157052160 62765814 0.08 85.80 39.96 39.96 77154930557 40.70 40.70 77154930557
9 티엘비 356860 8 23250 2 3980 20.65 3969404 302313 9832630 3969404 20.65 1313.01 40.37 40.37 90476175500 39.58 39.58 90476175500
10 램테크놀러지 171010 9 4655 2 265 6.04 5453492 2379242 14298752 5453492 6.04 229.21 38.14 38.14 26319632572 39.54 39.54 26319632572
11 클리노믹스 352770 10 725 2 11 1.54 13783787 41099340 38886113 13783787 1.54 33.54 35.45 35.45 10257364396 36.38 36.38 10257364396
12 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 11 9105 5 -35 -0.38 188233 143012 550000 188233 -0.38 131.62 34.22 34.22 1712511914 34.20 34.20 1712511914
13 태영건설우 009415 12 8310 2 1230 17.37 200515 16533 649974 200515 17.37 1212.82 30.85 30.85 1745297360 32.31 32.31 1745297360
14 TIGER 우주방산 463250 13 18735 5 -615 -3.18 1590834 916645 5200000 1590834 -3.18 173.55 30.59 30.59 29282762626 30.06 30.06 29282762626
15 유투바이오 221800 14 3710 2 350 10.42 3322801 668212 11287196 3322801 10.42 497.27 29.44 29.44 12245228247 29.24 29.24 12245228247
16 어보브반도체 102120 15 13510 2 950 7.56 5068995 1331746 17780753 5068995 7.56 380.63 28.51 28.51 70143645825 29.20 29.20 70143645825
17 픽셀플러스 087600 16 7450 2 270 3.76 2167969 65847 8166558 2167969 3.76 3292.43 26.55 26.55 17268437645 28.38 28.38 17268437645
18 KODEX 코스닥150선물인버스 251340 17 3910 2 35 0.90 17870471 22957072 64700000 17870471 0.90 77.84 27.62 27.62 70261232096 27.77 27.77 70261232096
19 PLUS 미국양자컴퓨팅TOP10 0023B0 18 10035 5 -555 -5.24 213785 229181 800000 213785 -5.24 93.28 26.72 26.72 2151056282 26.79 26.79 2151056282
20 하이스틸 071090 19 4280 2 75 1.78 5094938 1605370 20191471 5094938 1.78 317.37 25.23 25.23 22777302686 26.36 26.36 22777302686
21 에어레인 163280 20 16450 5 -820 -4.75 1939843 1267878 8174789 1939843 -4.75 153.00 23.73 23.73 33702895235 25.06 25.06 33702895235
22 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 21 6710 2 120 1.82 731621 967946 3000000 731621 1.82 75.58 24.39 24.39 4945474440 24.57 24.57 4945474440
23 한울BnC 214870 22 156 5 -45 -22.39 2099046 6406171 9359221 2099046 -22.39 32.77 22.43 22.43 344514145 23.60 23.60 344514145
24 SOL 골드커버드콜액티브 0022T0 23 10515 2 25 0.24 202880 223188 900000 202880 0.24 90.90 22.54 22.54 2136138348 22.57 22.57 2136138348
25 TIMEFOLIO 코리아밸류업액티브 495060 24 9870 2 60 0.61 156894 2304 700000 156894 0.61 6809.64 22.41 22.41 1538009515 22.26 22.26 1538009515
26 바이오인프라 199730 25 6400 5 -340 -5.04 934420 2041859 4864367 934420 -5.04 45.76 19.21 19.21 6226320730 20.00 20.00 6226320730
27 베셀 177350 26 1144 2 138 13.72 3121620 241877 17874408 3121620 13.72 1290.58 17.46 17.46 3759717376 18.39 18.39 3759717376
28 크라우드웍스 355390 27 7100 2 700 10.94 1551084 71671 8937936 1551084 10.94 2164.17 17.35 17.35 11575316800 18.24 18.24 11575316800
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 10920 5 -990 -8.31 213674 232900 1200000 213674 -8.31 91.74 17.81 17.81 2326427238 17.75 17.75 2326427238
30 소프트센 032680 29 358 2 63 21.36 19046483 659531 105590764 19046483 21.36 2887.88 18.04 18.04 6556034142 17.34 17.34 6556034142
31 M83 476080 30 17700 2 720 4.24 1327967 1519512 7785000 1327967 4.24 87.39 17.06 17.06 23816036685 17.28 17.28 23816036685

31
top30/20250321/top30-atvtr-20250321-121002.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
심플랫폼,444530,1,20250,2,5250,35.00,11447748,0,6135447,11447748,35.00,0.00,186.58,186.58,251416015550,202.36,202.36,251416015550
한텍,098070,2,32550,2,6150,23.30,12827873,23860524,11121141,12827873,23.30,53.76,115.35,115.35,385471822425,106.49,106.49,385471822425
쓰리에이로직스,177900,3,9530,2,510,5.65,5398568,1885486,9366800,5398568,5.65,286.32,57.64,57.64,52645219730,58.98,58.98,52645219730
레이저옵텍,199550,4,10670,2,1450,15.73,7106660,3083583,12044791,7106660,15.73,230.47,59.00,59.00,73736955890,57.37,57.37,73736955890
대진첨단소재,393970,5,14600,2,400,2.82,7939803,2797158,14796820,7939803,2.82,283.85,53.66,53.66,119921858165,55.51,55.51,119921858165
티엑스알로보틱스,484810,6,21400,2,700,3.38,7613161,30913640,15450915,7613161,3.38,24.63,49.27,49.27,158829942515,48.04,48.04,158829942515
동양철관,008970,7,1213,2,7,0.58,63453332,73152456,157052160,63453332,0.58,86.74,40.40,40.40,77991122946,40.94,40.94,77991122946
티엘비,356860,8,23400,2,4130,21.43,4049852,302313,9832630,4049852,21.43,1339.62,41.19,41.19,92361404500,40.14,40.14,92361404500
램테크놀러지,171010,9,4630,2,240,5.47,5486908,2379242,14298752,5486908,5.47,230.62,38.37,38.37,26474234607,39.99,39.99,26474234607
태영건설우,009415,10,7720,2,640,9.04,216752,16533,649974,216752,9.04,1311.03,33.35,33.35,1870647000,37.28,37.28,1870647000
클리노믹스,352770,11,721,2,7,0.98,13835175,41099340,38886113,13835175,0.98,33.66,35.58,35.58,10294528082,36.72,36.72,10294528082
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9105,5,-35,-0.38,188233,143012,550000,188233,-0.38,131.62,34.22,34.22,1712511914,34.20,34.20,1712511914
TIGER 우주방산,463250,13,18800,5,-550,-2.84,1608299,916645,5200000,1608299,-2.84,175.45,30.93,30.93,29610428386,30.29,30.29,29610428386
유투바이오,221800,14,3715,2,355,10.57,3443570,668212,11287196,3443570,10.57,515.34,30.51,30.51,12689170917,30.26,30.26,12689170917
어보브반도체,102120,15,13440,2,880,7.01,5089126,1331746,17780753,5089126,7.01,382.14,28.62,28.62,70414982715,29.47,29.47,70414982715
한울BnC,214870,16,150,5,-51,-25.37,2506596,6406171,9359221,2506596,-25.37,39.13,26.78,26.78,405646645,28.89,28.89,405646645
픽셀플러스,087600,17,7430,2,250,3.48,2180190,65847,8166558,2180190,3.48,3310.99,26.70,26.70,17359357635,28.61,28.61,17359357635
KODEX 코스닥150선물인버스,251340,18,3915,2,40,1.03,18094535,22957072,64700000,18094535,1.03,78.82,27.97,27.97,71137767672,28.08,28.08,71137767672
PLUS 미국양자컴퓨팅TOP10,0023B0,19,10030,5,-560,-5.29,214076,229181,800000,214076,-5.29,93.41,26.76,26.76,2153975422,26.84,26.84,2153975422
하이스틸,071090,20,4310,2,105,2.50,5186937,1605370,20191471,5186937,2.50,323.10,25.69,25.69,23171562561,26.63,26.63,23171562561
에어레인,163280,21,16420,5,-850,-4.92,1945193,1267878,8174789,1945193,-4.92,153.42,23.80,23.80,33790791175,25.17,25.17,33790791175
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6725,2,135,2.05,731691,967946,3000000,731691,2.05,75.59,24.39,24.39,4945944790,24.52,24.52,4945944790
SOL 골드커버드콜액티브,0022T0,23,10510,2,20,0.19,203858,223188,900000,203858,0.19,91.34,22.65,22.65,2146417905,22.69,22.69,2146417905
TIMEFOLIO 코리아밸류업액티브,495060,24,9870,2,60,0.61,156894,2304,700000,156894,0.61,6809.64,22.41,22.41,1538009515,22.26,22.26,1538009515
바이오인프라,199730,25,6380,5,-360,-5.34,941568,2041859,4864367,941568,-5.34,46.11,19.36,19.36,6271979200,20.21,20.21,6271979200
크라우드웍스,355390,26,7030,2,630,9.84,1559407,71671,8937936,1559407,9.84,2175.79,17.45,17.45,11633743840,18.52,18.52,11633743840
베셀,177350,27,1145,2,139,13.82,3135812,241877,17874408,3135812,13.82,1296.45,17.54,17.54,3775907490,18.45,18.45,3775907490
SOL 미국양자컴퓨팅TOP10,0023A0,28,10930,5,-980,-8.23,220085,232900,1200000,220085,-8.23,94.50,18.34,18.34,2396478803,18.27,18.27,2396478803
소프트센,032680,29,353,2,58,19.66,19425141,659531,105590764,19425141,19.66,2945.30,18.40,18.40,6689559572,17.95,17.95,6689559572
M83,476080,30,17590,2,610,3.59,1339582,1519512,7785000,1339582,3.59,88.16,17.21,17.21,24020646335,17.54,17.54,24020646335
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 20250 2 5250 35.00 11447748 0 6135447 11447748 35.00 0.00 186.58 186.58 251416015550 202.36 202.36 251416015550
3 한텍 098070 2 32550 2 6150 23.30 12827873 23860524 11121141 12827873 23.30 53.76 115.35 115.35 385471822425 106.49 106.49 385471822425
4 쓰리에이로직스 177900 3 9530 2 510 5.65 5398568 1885486 9366800 5398568 5.65 286.32 57.64 57.64 52645219730 58.98 58.98 52645219730
5 레이저옵텍 199550 4 10670 2 1450 15.73 7106660 3083583 12044791 7106660 15.73 230.47 59.00 59.00 73736955890 57.37 57.37 73736955890
6 대진첨단소재 393970 5 14600 2 400 2.82 7939803 2797158 14796820 7939803 2.82 283.85 53.66 53.66 119921858165 55.51 55.51 119921858165
7 티엑스알로보틱스 484810 6 21400 2 700 3.38 7613161 30913640 15450915 7613161 3.38 24.63 49.27 49.27 158829942515 48.04 48.04 158829942515
8 동양철관 008970 7 1213 2 7 0.58 63453332 73152456 157052160 63453332 0.58 86.74 40.40 40.40 77991122946 40.94 40.94 77991122946
9 티엘비 356860 8 23400 2 4130 21.43 4049852 302313 9832630 4049852 21.43 1339.62 41.19 41.19 92361404500 40.14 40.14 92361404500
10 램테크놀러지 171010 9 4630 2 240 5.47 5486908 2379242 14298752 5486908 5.47 230.62 38.37 38.37 26474234607 39.99 39.99 26474234607
11 태영건설우 009415 10 7720 2 640 9.04 216752 16533 649974 216752 9.04 1311.03 33.35 33.35 1870647000 37.28 37.28 1870647000
12 클리노믹스 352770 11 721 2 7 0.98 13835175 41099340 38886113 13835175 0.98 33.66 35.58 35.58 10294528082 36.72 36.72 10294528082
13 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 12 9105 5 -35 -0.38 188233 143012 550000 188233 -0.38 131.62 34.22 34.22 1712511914 34.20 34.20 1712511914
14 TIGER 우주방산 463250 13 18800 5 -550 -2.84 1608299 916645 5200000 1608299 -2.84 175.45 30.93 30.93 29610428386 30.29 30.29 29610428386
15 유투바이오 221800 14 3715 2 355 10.57 3443570 668212 11287196 3443570 10.57 515.34 30.51 30.51 12689170917 30.26 30.26 12689170917
16 어보브반도체 102120 15 13440 2 880 7.01 5089126 1331746 17780753 5089126 7.01 382.14 28.62 28.62 70414982715 29.47 29.47 70414982715
17 한울BnC 214870 16 150 5 -51 -25.37 2506596 6406171 9359221 2506596 -25.37 39.13 26.78 26.78 405646645 28.89 28.89 405646645
18 픽셀플러스 087600 17 7430 2 250 3.48 2180190 65847 8166558 2180190 3.48 3310.99 26.70 26.70 17359357635 28.61 28.61 17359357635
19 KODEX 코스닥150선물인버스 251340 18 3915 2 40 1.03 18094535 22957072 64700000 18094535 1.03 78.82 27.97 27.97 71137767672 28.08 28.08 71137767672
20 PLUS 미국양자컴퓨팅TOP10 0023B0 19 10030 5 -560 -5.29 214076 229181 800000 214076 -5.29 93.41 26.76 26.76 2153975422 26.84 26.84 2153975422
21 하이스틸 071090 20 4310 2 105 2.50 5186937 1605370 20191471 5186937 2.50 323.10 25.69 25.69 23171562561 26.63 26.63 23171562561
22 에어레인 163280 21 16420 5 -850 -4.92 1945193 1267878 8174789 1945193 -4.92 153.42 23.80 23.80 33790791175 25.17 25.17 33790791175
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 6725 2 135 2.05 731691 967946 3000000 731691 2.05 75.59 24.39 24.39 4945944790 24.52 24.52 4945944790
24 SOL 골드커버드콜액티브 0022T0 23 10510 2 20 0.19 203858 223188 900000 203858 0.19 91.34 22.65 22.65 2146417905 22.69 22.69 2146417905
25 TIMEFOLIO 코리아밸류업액티브 495060 24 9870 2 60 0.61 156894 2304 700000 156894 0.61 6809.64 22.41 22.41 1538009515 22.26 22.26 1538009515
26 바이오인프라 199730 25 6380 5 -360 -5.34 941568 2041859 4864367 941568 -5.34 46.11 19.36 19.36 6271979200 20.21 20.21 6271979200
27 크라우드웍스 355390 26 7030 2 630 9.84 1559407 71671 8937936 1559407 9.84 2175.79 17.45 17.45 11633743840 18.52 18.52 11633743840
28 베셀 177350 27 1145 2 139 13.82 3135812 241877 17874408 3135812 13.82 1296.45 17.54 17.54 3775907490 18.45 18.45 3775907490
29 SOL 미국양자컴퓨팅TOP10 0023A0 28 10930 5 -980 -8.23 220085 232900 1200000 220085 -8.23 94.50 18.34 18.34 2396478803 18.27 18.27 2396478803
30 소프트센 032680 29 353 2 58 19.66 19425141 659531 105590764 19425141 19.66 2945.30 18.40 18.40 6689559572 17.95 17.95 6689559572
31 M83 476080 30 17590 2 610 3.59 1339582 1519512 7785000 1339582 3.59 88.16 17.21 17.21 24020646335 17.54 17.54 24020646335

31
top30/20250321/top30-atvtr-20250321-122002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,20600,2,5600,37.33,11616365,0,6135447,11616365,37.33,0.00,189.33,189.33,254879902625,201.66,201.66,254879902625
한텍,098070,2,32400,2,6000,22.73,12987045,23860524,11121141,12987045,22.73,54.43,116.78,116.78,390606754625,108.40,108.40,390606754625
레이저옵텍,199550,3,10530,2,1310,14.21,7924064,3083583,12044791,7924064,14.21,256.98,65.79,65.79,82508342500,65.05,65.05,82508342500
쓰리에이로직스,177900,4,9570,2,550,6.10,5460860,1885486,9366800,5460860,6.10,289.63,58.30,58.30,53241579295,59.39,59.39,53241579295
대진첨단소재,393970,5,14430,2,230,1.62,7976331,2797158,14796820,7976331,1.62,285.16,53.91,53.91,120452314300,56.41,56.41,120452314300
티엑스알로보틱스,484810,6,21000,2,300,1.45,7793755,30913640,15450915,7793755,1.45,25.21,50.44,50.44,162630205540,50.12,50.12,162630205540
동양철관,008970,7,1207,2,1,0.08,63958157,73152456,157052160,63958157,0.08,87.43,40.72,40.72,78601462308,41.46,41.46,78601462308
티엘비,356860,8,23300,2,4030,20.91,4103854,302313,9832630,4103854,20.91,1357.49,41.74,41.74,93623046475,40.87,40.87,93623046475
램테크놀러지,171010,9,4640,2,250,5.69,5502119,2379242,14298752,5502119,5.69,231.26,38.48,38.48,26544615197,40.01,40.01,26544615197
클리노믹스,352770,10,708,5,-6,-0.84,14029045,41099340,38886113,14029045,-0.84,34.13,36.08,36.08,10433218903,37.90,37.90,10433218903
태영건설우,009415,11,7720,2,640,9.04,216752,16533,649974,216752,9.04,1311.03,33.35,33.35,1870647000,37.28,37.28,1870647000
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9105,5,-35,-0.38,188233,143012,550000,188233,-0.38,131.62,34.22,34.22,1712511914,34.20,34.20,1712511914
유투바이오,221800,13,3800,2,440,13.10,3709635,668212,11287196,3709635,13.10,555.16,32.87,32.87,13689545751,31.92,31.92,13689545751
TIGER 우주방산,463250,14,18810,5,-540,-2.79,1622519,916645,5200000,1622519,-2.79,177.01,31.20,31.20,29877669856,30.55,30.55,29877669856
어보브반도체,102120,15,13210,2,650,5.18,5171743,1331746,17780753,5171743,5.18,388.34,29.09,29.09,71514110390,30.45,30.45,71514110390
한울BnC,214870,16,150,5,-51,-25.37,2506596,6406171,9359221,2506596,-25.37,39.13,26.78,26.78,405646645,28.89,28.89,405646645
픽셀플러스,087600,17,7430,2,250,3.48,2184294,65847,8166558,2184294,3.48,3317.23,26.75,26.75,17389892525,28.66,28.66,17389892525
KODEX 코스닥150선물인버스,251340,18,3920,2,45,1.16,18224058,22957072,64700000,18224058,1.16,79.38,28.17,28.17,71645435212,28.25,28.25,71645435212
PLUS 미국양자컴퓨팅TOP10,0023B0,19,10045,5,-545,-5.15,214108,229181,800000,214108,-5.15,93.42,26.76,26.76,2154296397,26.81,26.81,2154296397
하이스틸,071090,20,4300,2,95,2.26,5206763,1605370,20191471,5206763,2.26,324.33,25.79,25.79,23256848520,26.79,26.79,23256848520
에어레인,163280,21,16440,5,-830,-4.81,1951626,1267878,8174789,1951626,-4.81,153.93,23.87,23.87,33896275705,25.22,25.22,33896275705
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6740,2,150,2.28,732525,967946,3000000,732525,2.28,75.68,24.42,24.42,4951553965,24.49,24.49,4951553965
SOL 골드커버드콜액티브,0022T0,23,10495,2,5,0.05,209904,223188,900000,209904,0.05,94.05,23.32,23.32,2209886552,23.40,23.40,2209886552
TIMEFOLIO 코리아밸류업액티브,495060,24,9870,2,60,0.61,156894,2304,700000,156894,0.61,6809.64,22.41,22.41,1538009515,22.26,22.26,1538009515
바이오인프라,199730,25,6380,5,-360,-5.34,946469,2041859,4864367,946469,-5.34,46.35,19.46,19.46,6303263960,20.31,20.31,6303263960
베셀,177350,26,1146,2,140,13.92,3176696,241877,17874408,3176696,13.92,1313.35,17.77,17.77,3822863041,18.66,18.66,3822863041
SOL 미국양자컴퓨팅TOP10,0023A0,27,10920,5,-990,-8.31,221331,232900,1200000,221331,-8.31,95.03,18.44,18.44,2410084193,18.39,18.39,2410084193
크라우드웍스,355390,28,7140,2,740,11.56,1571029,71671,8937936,1571029,11.56,2192.00,17.58,17.58,11716105100,18.36,18.36,11716105100
소프트센,032680,29,356,2,61,20.68,19738687,659531,105590764,19738687,20.68,2992.84,18.69,18.69,6800935546,18.09,18.09,6800935546
ACE 포스코그룹포커스,469170,30,5390,5,-35,-0.65,2148822,2812281,11850000,2148822,-0.65,76.41,18.13,18.13,11470641186,17.96,17.96,11470641186
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 20600 2 5600 37.33 11616365 0 6135447 11616365 37.33 0.00 189.33 189.33 254879902625 201.66 201.66 254879902625
3 한텍 098070 2 32400 2 6000 22.73 12987045 23860524 11121141 12987045 22.73 54.43 116.78 116.78 390606754625 108.40 108.40 390606754625
4 레이저옵텍 199550 3 10530 2 1310 14.21 7924064 3083583 12044791 7924064 14.21 256.98 65.79 65.79 82508342500 65.05 65.05 82508342500
5 쓰리에이로직스 177900 4 9570 2 550 6.10 5460860 1885486 9366800 5460860 6.10 289.63 58.30 58.30 53241579295 59.39 59.39 53241579295
6 대진첨단소재 393970 5 14430 2 230 1.62 7976331 2797158 14796820 7976331 1.62 285.16 53.91 53.91 120452314300 56.41 56.41 120452314300
7 티엑스알로보틱스 484810 6 21000 2 300 1.45 7793755 30913640 15450915 7793755 1.45 25.21 50.44 50.44 162630205540 50.12 50.12 162630205540
8 동양철관 008970 7 1207 2 1 0.08 63958157 73152456 157052160 63958157 0.08 87.43 40.72 40.72 78601462308 41.46 41.46 78601462308
9 티엘비 356860 8 23300 2 4030 20.91 4103854 302313 9832630 4103854 20.91 1357.49 41.74 41.74 93623046475 40.87 40.87 93623046475
10 램테크놀러지 171010 9 4640 2 250 5.69 5502119 2379242 14298752 5502119 5.69 231.26 38.48 38.48 26544615197 40.01 40.01 26544615197
11 클리노믹스 352770 10 708 5 -6 -0.84 14029045 41099340 38886113 14029045 -0.84 34.13 36.08 36.08 10433218903 37.90 37.90 10433218903
12 태영건설우 009415 11 7720 2 640 9.04 216752 16533 649974 216752 9.04 1311.03 33.35 33.35 1870647000 37.28 37.28 1870647000
13 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 12 9105 5 -35 -0.38 188233 143012 550000 188233 -0.38 131.62 34.22 34.22 1712511914 34.20 34.20 1712511914
14 유투바이오 221800 13 3800 2 440 13.10 3709635 668212 11287196 3709635 13.10 555.16 32.87 32.87 13689545751 31.92 31.92 13689545751
15 TIGER 우주방산 463250 14 18810 5 -540 -2.79 1622519 916645 5200000 1622519 -2.79 177.01 31.20 31.20 29877669856 30.55 30.55 29877669856
16 어보브반도체 102120 15 13210 2 650 5.18 5171743 1331746 17780753 5171743 5.18 388.34 29.09 29.09 71514110390 30.45 30.45 71514110390
17 한울BnC 214870 16 150 5 -51 -25.37 2506596 6406171 9359221 2506596 -25.37 39.13 26.78 26.78 405646645 28.89 28.89 405646645
18 픽셀플러스 087600 17 7430 2 250 3.48 2184294 65847 8166558 2184294 3.48 3317.23 26.75 26.75 17389892525 28.66 28.66 17389892525
19 KODEX 코스닥150선물인버스 251340 18 3920 2 45 1.16 18224058 22957072 64700000 18224058 1.16 79.38 28.17 28.17 71645435212 28.25 28.25 71645435212
20 PLUS 미국양자컴퓨팅TOP10 0023B0 19 10045 5 -545 -5.15 214108 229181 800000 214108 -5.15 93.42 26.76 26.76 2154296397 26.81 26.81 2154296397
21 하이스틸 071090 20 4300 2 95 2.26 5206763 1605370 20191471 5206763 2.26 324.33 25.79 25.79 23256848520 26.79 26.79 23256848520
22 에어레인 163280 21 16440 5 -830 -4.81 1951626 1267878 8174789 1951626 -4.81 153.93 23.87 23.87 33896275705 25.22 25.22 33896275705
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 6740 2 150 2.28 732525 967946 3000000 732525 2.28 75.68 24.42 24.42 4951553965 24.49 24.49 4951553965
24 SOL 골드커버드콜액티브 0022T0 23 10495 2 5 0.05 209904 223188 900000 209904 0.05 94.05 23.32 23.32 2209886552 23.40 23.40 2209886552
25 TIMEFOLIO 코리아밸류업액티브 495060 24 9870 2 60 0.61 156894 2304 700000 156894 0.61 6809.64 22.41 22.41 1538009515 22.26 22.26 1538009515
26 바이오인프라 199730 25 6380 5 -360 -5.34 946469 2041859 4864367 946469 -5.34 46.35 19.46 19.46 6303263960 20.31 20.31 6303263960
27 베셀 177350 26 1146 2 140 13.92 3176696 241877 17874408 3176696 13.92 1313.35 17.77 17.77 3822863041 18.66 18.66 3822863041
28 SOL 미국양자컴퓨팅TOP10 0023A0 27 10920 5 -990 -8.31 221331 232900 1200000 221331 -8.31 95.03 18.44 18.44 2410084193 18.39 18.39 2410084193
29 크라우드웍스 355390 28 7140 2 740 11.56 1571029 71671 8937936 1571029 11.56 2192.00 17.58 17.58 11716105100 18.36 18.36 11716105100
30 소프트센 032680 29 356 2 61 20.68 19738687 659531 105590764 19738687 20.68 2992.84 18.69 18.69 6800935546 18.09 18.09 6800935546
31 ACE 포스코그룹포커스 469170 30 5390 5 -35 -0.65 2148822 2812281 11850000 2148822 -0.65 76.41 18.13 18.13 11470641186 17.96 17.96 11470641186

31
top30/20250321/top30-atvtr-20250321-123002.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
심플랫폼,444530,1,20350,2,5350,35.67,11708840,0,6135447,11708840,35.67,0.00,190.84,190.84,256770486750,205.65,205.65,256770486750
한텍,098070,2,32150,2,5750,21.78,13140240,23860524,11121141,13140240,21.78,55.07,118.16,118.16,395515980750,110.62,110.62,395515980750
레이저옵텍,199550,3,10550,2,1330,14.43,8232277,3083583,12044791,8232277,14.43,266.97,68.35,68.35,85772781505,67.50,67.50,85772781505
쓰리에이로직스,177900,4,9630,2,610,6.76,5517774,1885486,9366800,5517774,6.76,292.64,58.91,58.91,53789012045,59.63,59.63,53789012045
대진첨단소재,393970,5,14490,2,290,2.04,7995229,2797158,14796820,7995229,2.04,285.83,54.03,54.03,120726255725,56.31,56.31,120726255725
티엑스알로보틱스,484810,6,21100,2,400,1.93,7883170,30913640,15450915,7883170,1.93,25.50,51.02,51.02,164501940115,50.46,50.46,164501940115
동양철관,008970,7,1209,2,3,0.25,64856821,73152456,157052160,64856821,0.25,88.66,41.30,41.30,79682307160,41.97,41.97,79682307160
티엘비,356860,8,23650,2,4380,22.73,4201610,302313,9832630,4201610,22.73,1389.82,42.73,42.73,95919988050,41.25,41.25,95919988050
램테크놀러지,171010,9,4610,2,220,5.01,5523622,2379242,14298752,5523622,5.01,232.16,38.63,38.63,26644012528,40.42,40.42,26644012528
클리노믹스,352770,10,719,2,5,0.70,14136445,41099340,38886113,14136445,0.70,34.40,36.35,36.35,10509842913,37.59,37.59,10509842913
태영건설우,009415,11,7720,2,640,9.04,216752,16533,649974,216752,9.04,1311.03,33.35,33.35,1870647000,37.28,37.28,1870647000
유투바이오,221800,12,3670,2,310,9.23,4076866,668212,11287196,4076866,9.23,610.12,36.12,36.12,15067774693,36.37,36.37,15067774693
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9105,5,-35,-0.38,188237,143012,550000,188237,-0.38,131.62,34.22,34.22,1712548334,34.20,34.20,1712548334
TIGER 우주방산,463250,14,18835,5,-515,-2.66,1661957,916645,5200000,1661957,-2.66,181.31,31.96,31.96,30620844521,31.26,31.26,30620844521
어보브반도체,102120,15,13160,2,600,4.78,5232470,1331746,17780753,5232470,4.78,392.90,29.43,29.43,72314597400,30.90,30.90,72314597400
한울BnC,214870,16,150,5,-51,-25.37,2506596,6406171,9359221,2506596,-25.37,39.13,26.78,26.78,405646645,28.89,28.89,405646645
픽셀플러스,087600,17,7420,2,240,3.34,2191241,65847,8166558,2191241,3.34,3327.78,26.83,26.83,17441456285,28.78,28.78,17441456285
KODEX 코스닥150선물인버스,251340,18,3920,2,45,1.16,18385599,22957072,64700000,18385599,1.16,80.09,28.42,28.42,72277974604,28.50,28.50,72277974604
하이스틸,071090,19,4310,2,105,2.50,5231265,1605370,20191471,5231265,2.50,325.86,25.91,25.91,23362091095,26.85,26.85,23362091095
PLUS 미국양자컴퓨팅TOP10,0023B0,20,10045,5,-545,-5.15,214169,229181,800000,214169,-5.15,93.45,26.77,26.77,2154909142,26.82,26.82,2154909142
에어레인,163280,21,16410,5,-860,-4.98,1957366,1267878,8174789,1957366,-4.98,154.38,23.94,23.94,33990364880,25.34,25.34,33990364880
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6740,2,150,2.28,732525,967946,3000000,732525,2.28,75.68,24.42,24.42,4951553965,24.49,24.49,4951553965
SOL 골드커버드콜액티브,0022T0,23,10495,2,5,0.05,210410,223188,900000,210410,0.05,94.27,23.38,23.38,2215197022,23.45,23.45,2215197022
TIMEFOLIO 코리아밸류업액티브,495060,24,9870,2,60,0.61,156894,2304,700000,156894,0.61,6809.64,22.41,22.41,1538009515,22.26,22.26,1538009515
바이오인프라,199730,25,6370,5,-370,-5.49,954641,2041859,4864367,954641,-5.49,46.75,19.63,19.63,6355270180,20.51,20.51,6355270180
ACE 포스코그룹포커스,469170,26,5390,5,-35,-0.65,2315262,2812281,11850000,2315262,-0.65,82.33,19.54,19.54,12367300981,19.36,19.36,12367300981
소프트센,032680,27,350,2,55,18.64,20346587,659531,105590764,20346587,18.64,3085.01,19.27,19.27,7015181117,18.98,18.98,7015181117
크라우드웍스,355390,28,7080,2,680,10.62,1575036,71671,8937936,1575036,10.62,2197.59,17.62,17.62,11744470000,18.56,18.56,11744470000
베셀,177350,29,1162,2,156,15.51,3192936,241877,17874408,3192936,15.51,1320.07,17.86,17.86,3841612475,18.50,18.50,3841612475
SOL 미국양자컴퓨팅TOP10,0023A0,30,10915,5,-995,-8.35,221811,232900,1200000,221811,-8.35,95.24,18.48,18.48,2415323548,18.44,18.44,2415323548
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 20350 2 5350 35.67 11708840 0 6135447 11708840 35.67 0.00 190.84 190.84 256770486750 205.65 205.65 256770486750
3 한텍 098070 2 32150 2 5750 21.78 13140240 23860524 11121141 13140240 21.78 55.07 118.16 118.16 395515980750 110.62 110.62 395515980750
4 레이저옵텍 199550 3 10550 2 1330 14.43 8232277 3083583 12044791 8232277 14.43 266.97 68.35 68.35 85772781505 67.50 67.50 85772781505
5 쓰리에이로직스 177900 4 9630 2 610 6.76 5517774 1885486 9366800 5517774 6.76 292.64 58.91 58.91 53789012045 59.63 59.63 53789012045
6 대진첨단소재 393970 5 14490 2 290 2.04 7995229 2797158 14796820 7995229 2.04 285.83 54.03 54.03 120726255725 56.31 56.31 120726255725
7 티엑스알로보틱스 484810 6 21100 2 400 1.93 7883170 30913640 15450915 7883170 1.93 25.50 51.02 51.02 164501940115 50.46 50.46 164501940115
8 동양철관 008970 7 1209 2 3 0.25 64856821 73152456 157052160 64856821 0.25 88.66 41.30 41.30 79682307160 41.97 41.97 79682307160
9 티엘비 356860 8 23650 2 4380 22.73 4201610 302313 9832630 4201610 22.73 1389.82 42.73 42.73 95919988050 41.25 41.25 95919988050
10 램테크놀러지 171010 9 4610 2 220 5.01 5523622 2379242 14298752 5523622 5.01 232.16 38.63 38.63 26644012528 40.42 40.42 26644012528
11 클리노믹스 352770 10 719 2 5 0.70 14136445 41099340 38886113 14136445 0.70 34.40 36.35 36.35 10509842913 37.59 37.59 10509842913
12 태영건설우 009415 11 7720 2 640 9.04 216752 16533 649974 216752 9.04 1311.03 33.35 33.35 1870647000 37.28 37.28 1870647000
13 유투바이오 221800 12 3670 2 310 9.23 4076866 668212 11287196 4076866 9.23 610.12 36.12 36.12 15067774693 36.37 36.37 15067774693
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9105 5 -35 -0.38 188237 143012 550000 188237 -0.38 131.62 34.22 34.22 1712548334 34.20 34.20 1712548334
15 TIGER 우주방산 463250 14 18835 5 -515 -2.66 1661957 916645 5200000 1661957 -2.66 181.31 31.96 31.96 30620844521 31.26 31.26 30620844521
16 어보브반도체 102120 15 13160 2 600 4.78 5232470 1331746 17780753 5232470 4.78 392.90 29.43 29.43 72314597400 30.90 30.90 72314597400
17 한울BnC 214870 16 150 5 -51 -25.37 2506596 6406171 9359221 2506596 -25.37 39.13 26.78 26.78 405646645 28.89 28.89 405646645
18 픽셀플러스 087600 17 7420 2 240 3.34 2191241 65847 8166558 2191241 3.34 3327.78 26.83 26.83 17441456285 28.78 28.78 17441456285
19 KODEX 코스닥150선물인버스 251340 18 3920 2 45 1.16 18385599 22957072 64700000 18385599 1.16 80.09 28.42 28.42 72277974604 28.50 28.50 72277974604
20 하이스틸 071090 19 4310 2 105 2.50 5231265 1605370 20191471 5231265 2.50 325.86 25.91 25.91 23362091095 26.85 26.85 23362091095
21 PLUS 미국양자컴퓨팅TOP10 0023B0 20 10045 5 -545 -5.15 214169 229181 800000 214169 -5.15 93.45 26.77 26.77 2154909142 26.82 26.82 2154909142
22 에어레인 163280 21 16410 5 -860 -4.98 1957366 1267878 8174789 1957366 -4.98 154.38 23.94 23.94 33990364880 25.34 25.34 33990364880
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 6740 2 150 2.28 732525 967946 3000000 732525 2.28 75.68 24.42 24.42 4951553965 24.49 24.49 4951553965
24 SOL 골드커버드콜액티브 0022T0 23 10495 2 5 0.05 210410 223188 900000 210410 0.05 94.27 23.38 23.38 2215197022 23.45 23.45 2215197022
25 TIMEFOLIO 코리아밸류업액티브 495060 24 9870 2 60 0.61 156894 2304 700000 156894 0.61 6809.64 22.41 22.41 1538009515 22.26 22.26 1538009515
26 바이오인프라 199730 25 6370 5 -370 -5.49 954641 2041859 4864367 954641 -5.49 46.75 19.63 19.63 6355270180 20.51 20.51 6355270180
27 ACE 포스코그룹포커스 469170 26 5390 5 -35 -0.65 2315262 2812281 11850000 2315262 -0.65 82.33 19.54 19.54 12367300981 19.36 19.36 12367300981
28 소프트센 032680 27 350 2 55 18.64 20346587 659531 105590764 20346587 18.64 3085.01 19.27 19.27 7015181117 18.98 18.98 7015181117
29 크라우드웍스 355390 28 7080 2 680 10.62 1575036 71671 8937936 1575036 10.62 2197.59 17.62 17.62 11744470000 18.56 18.56 11744470000
30 베셀 177350 29 1162 2 156 15.51 3192936 241877 17874408 3192936 15.51 1320.07 17.86 17.86 3841612475 18.50 18.50 3841612475
31 SOL 미국양자컴퓨팅TOP10 0023A0 30 10915 5 -995 -8.35 221811 232900 1200000 221811 -8.35 95.24 18.48 18.48 2415323548 18.44 18.44 2415323548

31
top30/20250321/top30-atvtr-20250321-124002.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
심플랫폼,444530,1,20200,2,5200,34.67,11811475,0,6135447,11811475,34.67,0.00,192.51,192.51,258842324800,208.85,208.85,258842324800
한텍,098070,2,32000,2,5600,21.21,13285422,23860524,11121141,13285422,21.21,55.68,119.46,119.46,400158667325,112.44,112.44,400158667325
레이저옵텍,199550,3,10760,2,1540,16.70,8752365,3083583,12044791,8752365,16.70,283.84,72.67,72.67,91318145710,70.46,70.46,91318145710
쓰리에이로직스,177900,4,9640,2,620,6.87,5715954,1885486,9366800,5715954,6.87,303.16,61.02,61.02,55713203270,61.70,61.70,55713203270
대진첨단소재,393970,5,14810,2,610,4.30,8245314,2797158,14796820,8245314,4.30,294.77,55.72,55.72,124413798035,56.77,56.77,124413798035
티엑스알로보틱스,484810,6,20950,2,250,1.21,7937479,30913640,15450915,7937479,1.21,25.68,51.37,51.37,165644098915,51.17,51.17,165644098915
티엘비,356860,7,23750,2,4480,23.25,4391911,302313,9832630,4391911,23.25,1452.77,44.67,44.67,100444582550,43.01,43.01,100444582550
동양철관,008970,8,1208,2,2,0.17,65244155,73152456,157052160,65244155,0.17,89.19,41.54,41.54,80150872878,42.25,42.25,80150872878
램테크놀러지,171010,9,4630,2,240,5.47,5541685,2379242,14298752,5541685,5.47,232.92,38.76,38.76,26727460953,40.37,40.37,26727460953
유투바이오,221800,10,3605,2,245,7.29,4221749,668212,11287196,4221749,7.29,631.80,37.40,37.40,15598798855,38.34,38.34,15598798855
클리노믹스,352770,11,718,2,4,0.56,14207190,41099340,38886113,14207190,0.56,34.57,36.54,36.54,10560733698,37.82,37.82,10560733698
태영건설우,009415,12,7780,2,700,9.89,221480,16533,649974,221480,9.89,1339.62,34.08,34.08,1907430840,37.72,37.72,1907430840
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9105,5,-35,-0.38,188238,143012,550000,188238,-0.38,131.62,34.23,34.23,1712557439,34.20,34.20,1712557439
TIGER 우주방산,463250,14,18810,5,-540,-2.79,1669324,916645,5200000,1669324,-2.79,182.11,32.10,32.10,30759397916,31.45,31.45,30759397916
어보브반도체,102120,15,13190,2,630,5.02,5253164,1331746,17780753,5253164,5.02,394.46,29.54,29.54,72587294210,30.95,30.95,72587294210
한울BnC,214870,16,152,5,-49,-24.38,2658378,6406171,9359221,2658378,-24.38,41.50,28.40,28.40,428717509,30.14,30.14,428717509
KODEX 코스닥150선물인버스,251340,17,3920,2,45,1.16,18634830,22957072,64700000,18634830,1.16,81.17,28.80,28.80,73254972804,28.88,28.88,73254972804
픽셀플러스,087600,18,7450,2,270,3.76,2198244,65847,8166558,2198244,3.76,3338.41,26.92,26.92,17493424475,28.75,28.75,17493424475
하이스틸,071090,19,4310,2,105,2.50,5261245,1605370,20191471,5261245,2.50,327.73,26.06,26.06,23490888144,26.99,26.99,23490888144
PLUS 미국양자컴퓨팅TOP10,0023B0,20,10045,5,-545,-5.15,214323,229181,800000,214323,-5.15,93.52,26.79,26.79,2156454532,26.83,26.83,2156454532
에어레인,163280,21,16360,5,-910,-5.27,1966531,1267878,8174789,1966531,-5.27,155.10,24.06,24.06,34140417400,25.53,25.53,34140417400
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6740,2,150,2.28,732625,967946,3000000,732625,2.28,75.69,24.42,24.42,4952227965,24.49,24.49,4952227965
SOL 골드커버드콜액티브,0022T0,23,10500,2,10,0.10,210663,223188,900000,210663,0.10,94.39,23.41,23.41,2217853522,23.47,23.47,2217853522
TIMEFOLIO 코리아밸류업액티브,495060,24,9870,2,60,0.61,156894,2304,700000,156894,0.61,6809.64,22.41,22.41,1538009515,22.26,22.26,1538009515
소프트센,032680,25,341,2,46,15.59,21367619,659531,105590764,21367619,15.59,3239.82,20.24,20.24,7365280707,20.46,20.46,7365280707
바이오인프라,199730,26,6440,5,-300,-4.45,956413,2041859,4864367,956413,-4.45,46.84,19.66,19.66,6366586380,20.32,20.32,6366586380
ACE 포스코그룹포커스,469170,27,5400,5,-25,-0.46,2333321,2812281,11850000,2333321,-0.46,82.97,19.69,19.69,12464714286,19.48,19.48,12464714286
베셀,177350,28,1150,2,144,14.31,3207962,241877,17874408,3207962,14.31,1326.28,17.95,17.95,3858902583,18.77,18.77,3858902583
SOL 미국양자컴퓨팅TOP10,0023A0,29,10925,5,-985,-8.27,223155,232900,1200000,223155,-8.27,95.82,18.60,18.60,2429995963,18.54,18.54,2429995963
크라우드웍스,355390,30,7120,2,720,11.25,1579354,71671,8937936,1579354,11.25,2203.62,17.67,17.67,11775085240,18.50,18.50,11775085240
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 20200 2 5200 34.67 11811475 0 6135447 11811475 34.67 0.00 192.51 192.51 258842324800 208.85 208.85 258842324800
3 한텍 098070 2 32000 2 5600 21.21 13285422 23860524 11121141 13285422 21.21 55.68 119.46 119.46 400158667325 112.44 112.44 400158667325
4 레이저옵텍 199550 3 10760 2 1540 16.70 8752365 3083583 12044791 8752365 16.70 283.84 72.67 72.67 91318145710 70.46 70.46 91318145710
5 쓰리에이로직스 177900 4 9640 2 620 6.87 5715954 1885486 9366800 5715954 6.87 303.16 61.02 61.02 55713203270 61.70 61.70 55713203270
6 대진첨단소재 393970 5 14810 2 610 4.30 8245314 2797158 14796820 8245314 4.30 294.77 55.72 55.72 124413798035 56.77 56.77 124413798035
7 티엑스알로보틱스 484810 6 20950 2 250 1.21 7937479 30913640 15450915 7937479 1.21 25.68 51.37 51.37 165644098915 51.17 51.17 165644098915
8 티엘비 356860 7 23750 2 4480 23.25 4391911 302313 9832630 4391911 23.25 1452.77 44.67 44.67 100444582550 43.01 43.01 100444582550
9 동양철관 008970 8 1208 2 2 0.17 65244155 73152456 157052160 65244155 0.17 89.19 41.54 41.54 80150872878 42.25 42.25 80150872878
10 램테크놀러지 171010 9 4630 2 240 5.47 5541685 2379242 14298752 5541685 5.47 232.92 38.76 38.76 26727460953 40.37 40.37 26727460953
11 유투바이오 221800 10 3605 2 245 7.29 4221749 668212 11287196 4221749 7.29 631.80 37.40 37.40 15598798855 38.34 38.34 15598798855
12 클리노믹스 352770 11 718 2 4 0.56 14207190 41099340 38886113 14207190 0.56 34.57 36.54 36.54 10560733698 37.82 37.82 10560733698
13 태영건설우 009415 12 7780 2 700 9.89 221480 16533 649974 221480 9.89 1339.62 34.08 34.08 1907430840 37.72 37.72 1907430840
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9105 5 -35 -0.38 188238 143012 550000 188238 -0.38 131.62 34.23 34.23 1712557439 34.20 34.20 1712557439
15 TIGER 우주방산 463250 14 18810 5 -540 -2.79 1669324 916645 5200000 1669324 -2.79 182.11 32.10 32.10 30759397916 31.45 31.45 30759397916
16 어보브반도체 102120 15 13190 2 630 5.02 5253164 1331746 17780753 5253164 5.02 394.46 29.54 29.54 72587294210 30.95 30.95 72587294210
17 한울BnC 214870 16 152 5 -49 -24.38 2658378 6406171 9359221 2658378 -24.38 41.50 28.40 28.40 428717509 30.14 30.14 428717509
18 KODEX 코스닥150선물인버스 251340 17 3920 2 45 1.16 18634830 22957072 64700000 18634830 1.16 81.17 28.80 28.80 73254972804 28.88 28.88 73254972804
19 픽셀플러스 087600 18 7450 2 270 3.76 2198244 65847 8166558 2198244 3.76 3338.41 26.92 26.92 17493424475 28.75 28.75 17493424475
20 하이스틸 071090 19 4310 2 105 2.50 5261245 1605370 20191471 5261245 2.50 327.73 26.06 26.06 23490888144 26.99 26.99 23490888144
21 PLUS 미국양자컴퓨팅TOP10 0023B0 20 10045 5 -545 -5.15 214323 229181 800000 214323 -5.15 93.52 26.79 26.79 2156454532 26.83 26.83 2156454532
22 에어레인 163280 21 16360 5 -910 -5.27 1966531 1267878 8174789 1966531 -5.27 155.10 24.06 24.06 34140417400 25.53 25.53 34140417400
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 6740 2 150 2.28 732625 967946 3000000 732625 2.28 75.69 24.42 24.42 4952227965 24.49 24.49 4952227965
24 SOL 골드커버드콜액티브 0022T0 23 10500 2 10 0.10 210663 223188 900000 210663 0.10 94.39 23.41 23.41 2217853522 23.47 23.47 2217853522
25 TIMEFOLIO 코리아밸류업액티브 495060 24 9870 2 60 0.61 156894 2304 700000 156894 0.61 6809.64 22.41 22.41 1538009515 22.26 22.26 1538009515
26 소프트센 032680 25 341 2 46 15.59 21367619 659531 105590764 21367619 15.59 3239.82 20.24 20.24 7365280707 20.46 20.46 7365280707
27 바이오인프라 199730 26 6440 5 -300 -4.45 956413 2041859 4864367 956413 -4.45 46.84 19.66 19.66 6366586380 20.32 20.32 6366586380
28 ACE 포스코그룹포커스 469170 27 5400 5 -25 -0.46 2333321 2812281 11850000 2333321 -0.46 82.97 19.69 19.69 12464714286 19.48 19.48 12464714286
29 베셀 177350 28 1150 2 144 14.31 3207962 241877 17874408 3207962 14.31 1326.28 17.95 17.95 3858902583 18.77 18.77 3858902583
30 SOL 미국양자컴퓨팅TOP10 0023A0 29 10925 5 -985 -8.27 223155 232900 1200000 223155 -8.27 95.82 18.60 18.60 2429995963 18.54 18.54 2429995963
31 크라우드웍스 355390 30 7120 2 720 11.25 1579354 71671 8937936 1579354 11.25 2203.62 17.67 17.67 11775085240 18.50 18.50 11775085240

31
top30/20250321/top30-atvtr-20250321-125002.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
심플랫폼,444530,1,19720,2,4720,31.47,12197583,0,6135447,12197583,31.47,0.00,198.81,198.81,266422583030,220.20,220.20,266422583030
한텍,098070,2,31400,2,5000,18.94,13498166,23860524,11121141,13498166,18.94,56.57,121.37,121.37,406870687225,116.51,116.51,406870687225
레이저옵텍,199550,3,10670,2,1450,15.73,9160245,3083583,12044791,9160245,15.73,297.06,76.05,76.05,95711114470,74.47,74.47,95711114470
쓰리에이로직스,177900,4,9840,2,820,9.09,6021788,1885486,9366800,6021788,9.09,319.38,64.29,64.29,58704117165,63.69,63.69,58704117165
대진첨단소재,393970,5,14720,2,520,3.66,8317660,2797158,14796820,8317660,3.66,297.36,56.21,56.21,125481997045,57.61,57.61,125481997045
티엑스알로보틱스,484810,6,20250,5,-450,-2.17,8102398,30913640,15450915,8102398,-2.17,26.21,52.44,52.44,169041739815,54.03,54.03,169041739815
티엘비,356860,7,24000,2,4730,24.55,4685049,302313,9832630,4685049,24.55,1549.73,47.65,47.65,107490298550,45.55,45.55,107490298550
동양철관,008970,8,1206,3,0,0.00,65617133,73152456,157052160,65617133,0.00,89.70,41.78,41.78,80600659524,42.55,42.55,80600659524
램테크놀러지,171010,9,4620,2,230,5.24,5559191,2379242,14298752,5559191,5.24,233.65,38.88,38.88,26808196544,40.58,40.58,26808196544
유투바이오,221800,10,3575,2,215,6.40,4329086,668212,11287196,4329086,6.40,647.86,38.35,38.35,15984286972,39.61,39.61,15984286972
클리노믹스,352770,11,716,2,2,0.28,14360938,41099340,38886113,14360938,0.28,34.94,36.93,36.93,10671451923,38.33,38.33,10671451923
태영건설우,009415,12,7780,2,700,9.89,221480,16533,649974,221480,9.89,1339.62,34.08,34.08,1907430840,37.72,37.72,1907430840
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9105,5,-35,-0.38,188238,143012,550000,188238,-0.38,131.62,34.23,34.23,1712557439,34.20,34.20,1712557439
TIGER 우주방산,463250,14,18765,5,-585,-3.02,1673908,916645,5200000,1673908,-3.02,182.61,32.19,32.19,30845553391,31.61,31.61,30845553391
어보브반도체,102120,15,13170,2,610,4.86,5275716,1331746,17780753,5275716,4.86,396.15,29.67,29.67,72884315855,31.12,31.12,72884315855
한울BnC,214870,16,152,5,-49,-24.38,2658378,6406171,9359221,2658378,-24.38,41.50,28.40,28.40,428717509,30.14,30.14,428717509
KODEX 코스닥150선물인버스,251340,17,3920,2,45,1.16,19026572,22957072,64700000,19026572,1.16,82.88,29.41,29.41,74792452453,29.49,29.49,74792452453
픽셀플러스,087600,18,7430,2,250,3.48,2200376,65847,8166558,2200376,3.48,3341.65,26.94,26.94,17509268705,28.86,28.86,17509268705
하이스틸,071090,19,4335,2,130,3.09,5305074,1605370,20191471,5305074,3.09,330.46,26.27,26.27,23680464904,27.05,27.05,23680464904
PLUS 미국양자컴퓨팅TOP10,0023B0,20,10045,5,-545,-5.15,214323,229181,800000,214323,-5.15,93.52,26.79,26.79,2156454532,26.83,26.83,2156454532
에어레인,163280,21,16290,5,-980,-5.67,1980459,1267878,8174789,1980459,-5.67,156.20,24.23,24.23,34367707060,25.81,25.81,34367707060
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6750,2,160,2.43,732640,967946,3000000,732640,2.43,75.69,24.42,24.42,4952329215,24.46,24.46,4952329215
SOL 골드커버드콜액티브,0022T0,23,10495,2,5,0.05,212054,223188,900000,212054,0.05,95.01,23.56,23.56,2232456972,23.64,23.64,2232456972
TIMEFOLIO 코리아밸류업액티브,495060,24,9870,2,60,0.61,156894,2304,700000,156894,0.61,6809.64,22.41,22.41,1538009515,22.26,22.26,1538009515
소프트센,032680,25,340,2,45,15.25,21867278,659531,105590764,21867278,15.25,3315.58,20.71,20.71,7534848016,20.99,20.99,7534848016
바이오인프라,199730,26,6460,5,-280,-4.15,973864,2041859,4864367,973864,-4.15,47.69,20.02,20.02,6479844190,20.62,20.62,6479844190
ACE 포스코그룹포커스,469170,27,5420,5,-5,-0.09,2370044,2812281,11850000,2370044,-0.09,84.27,20.00,20.00,12663704071,19.72,19.72,12663704071
오리엔트정공,065500,28,8390,5,-250,-2.89,6595410,10753730,31742912,6595410,-2.89,61.33,20.78,20.78,52122454030,19.57,19.57,52122454030
크라우드웍스,355390,29,6950,2,550,8.59,1597989,71671,8937936,1597989,8.59,2229.62,17.88,17.88,11905991240,19.17,19.17,11905991240
SOL 미국양자컴퓨팅TOP10,0023A0,30,10910,5,-1000,-8.40,225237,232900,1200000,225237,-8.40,96.71,18.77,18.77,2452702238,18.73,18.73,2452702238
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 19720 2 4720 31.47 12197583 0 6135447 12197583 31.47 0.00 198.81 198.81 266422583030 220.20 220.20 266422583030
3 한텍 098070 2 31400 2 5000 18.94 13498166 23860524 11121141 13498166 18.94 56.57 121.37 121.37 406870687225 116.51 116.51 406870687225
4 레이저옵텍 199550 3 10670 2 1450 15.73 9160245 3083583 12044791 9160245 15.73 297.06 76.05 76.05 95711114470 74.47 74.47 95711114470
5 쓰리에이로직스 177900 4 9840 2 820 9.09 6021788 1885486 9366800 6021788 9.09 319.38 64.29 64.29 58704117165 63.69 63.69 58704117165
6 대진첨단소재 393970 5 14720 2 520 3.66 8317660 2797158 14796820 8317660 3.66 297.36 56.21 56.21 125481997045 57.61 57.61 125481997045
7 티엑스알로보틱스 484810 6 20250 5 -450 -2.17 8102398 30913640 15450915 8102398 -2.17 26.21 52.44 52.44 169041739815 54.03 54.03 169041739815
8 티엘비 356860 7 24000 2 4730 24.55 4685049 302313 9832630 4685049 24.55 1549.73 47.65 47.65 107490298550 45.55 45.55 107490298550
9 동양철관 008970 8 1206 3 0 0.00 65617133 73152456 157052160 65617133 0.00 89.70 41.78 41.78 80600659524 42.55 42.55 80600659524
10 램테크놀러지 171010 9 4620 2 230 5.24 5559191 2379242 14298752 5559191 5.24 233.65 38.88 38.88 26808196544 40.58 40.58 26808196544
11 유투바이오 221800 10 3575 2 215 6.40 4329086 668212 11287196 4329086 6.40 647.86 38.35 38.35 15984286972 39.61 39.61 15984286972
12 클리노믹스 352770 11 716 2 2 0.28 14360938 41099340 38886113 14360938 0.28 34.94 36.93 36.93 10671451923 38.33 38.33 10671451923
13 태영건설우 009415 12 7780 2 700 9.89 221480 16533 649974 221480 9.89 1339.62 34.08 34.08 1907430840 37.72 37.72 1907430840
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9105 5 -35 -0.38 188238 143012 550000 188238 -0.38 131.62 34.23 34.23 1712557439 34.20 34.20 1712557439
15 TIGER 우주방산 463250 14 18765 5 -585 -3.02 1673908 916645 5200000 1673908 -3.02 182.61 32.19 32.19 30845553391 31.61 31.61 30845553391
16 어보브반도체 102120 15 13170 2 610 4.86 5275716 1331746 17780753 5275716 4.86 396.15 29.67 29.67 72884315855 31.12 31.12 72884315855
17 한울BnC 214870 16 152 5 -49 -24.38 2658378 6406171 9359221 2658378 -24.38 41.50 28.40 28.40 428717509 30.14 30.14 428717509
18 KODEX 코스닥150선물인버스 251340 17 3920 2 45 1.16 19026572 22957072 64700000 19026572 1.16 82.88 29.41 29.41 74792452453 29.49 29.49 74792452453
19 픽셀플러스 087600 18 7430 2 250 3.48 2200376 65847 8166558 2200376 3.48 3341.65 26.94 26.94 17509268705 28.86 28.86 17509268705
20 하이스틸 071090 19 4335 2 130 3.09 5305074 1605370 20191471 5305074 3.09 330.46 26.27 26.27 23680464904 27.05 27.05 23680464904
21 PLUS 미국양자컴퓨팅TOP10 0023B0 20 10045 5 -545 -5.15 214323 229181 800000 214323 -5.15 93.52 26.79 26.79 2156454532 26.83 26.83 2156454532
22 에어레인 163280 21 16290 5 -980 -5.67 1980459 1267878 8174789 1980459 -5.67 156.20 24.23 24.23 34367707060 25.81 25.81 34367707060
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 6750 2 160 2.43 732640 967946 3000000 732640 2.43 75.69 24.42 24.42 4952329215 24.46 24.46 4952329215
24 SOL 골드커버드콜액티브 0022T0 23 10495 2 5 0.05 212054 223188 900000 212054 0.05 95.01 23.56 23.56 2232456972 23.64 23.64 2232456972
25 TIMEFOLIO 코리아밸류업액티브 495060 24 9870 2 60 0.61 156894 2304 700000 156894 0.61 6809.64 22.41 22.41 1538009515 22.26 22.26 1538009515
26 소프트센 032680 25 340 2 45 15.25 21867278 659531 105590764 21867278 15.25 3315.58 20.71 20.71 7534848016 20.99 20.99 7534848016
27 바이오인프라 199730 26 6460 5 -280 -4.15 973864 2041859 4864367 973864 -4.15 47.69 20.02 20.02 6479844190 20.62 20.62 6479844190
28 ACE 포스코그룹포커스 469170 27 5420 5 -5 -0.09 2370044 2812281 11850000 2370044 -0.09 84.27 20.00 20.00 12663704071 19.72 19.72 12663704071
29 오리엔트정공 065500 28 8390 5 -250 -2.89 6595410 10753730 31742912 6595410 -2.89 61.33 20.78 20.78 52122454030 19.57 19.57 52122454030
30 크라우드웍스 355390 29 6950 2 550 8.59 1597989 71671 8937936 1597989 8.59 2229.62 17.88 17.88 11905991240 19.17 19.17 11905991240
31 SOL 미국양자컴퓨팅TOP10 0023A0 30 10910 5 -1000 -8.40 225237 232900 1200000 225237 -8.40 96.71 18.77 18.77 2452702238 18.73 18.73 2452702238

31
top30/20250321/top30-atvtr-20250321-130002.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
심플랫폼,444530,1,19100,2,4100,27.33,12522191,0,6135447,12522191,27.33,0.00,204.10,204.10,272710209950,232.71,232.71,272710209950
한텍,098070,2,31400,2,5000,18.94,13652309,23860524,11121141,13652309,18.94,57.22,122.76,122.76,411704947725,117.90,117.90,411704947725
레이저옵텍,199550,3,10570,2,1350,14.64,9496982,3083583,12044791,9496982,14.64,307.99,78.85,78.85,99279627125,77.98,77.98,99279627125
쓰리에이로직스,177900,4,9910,2,890,9.87,6703849,1885486,9366800,6703849,9.87,355.55,71.57,71.57,65503089730,70.57,70.57,65503089730
대진첨단소재,393970,5,14660,2,460,3.24,8388510,2797158,14796820,8388510,3.24,299.89,56.69,56.69,126526576750,58.33,58.33,126526576750
티엑스알로보틱스,484810,6,20400,5,-300,-1.45,8247691,30913640,15450915,8247691,-1.45,26.68,53.38,53.38,171998178540,54.57,54.57,171998178540
티엘비,356860,7,24200,2,4930,25.58,4872963,302313,9832630,4872963,25.58,1611.89,49.56,49.56,112046006275,47.09,47.09,112046006275
동양철관,008970,8,1201,5,-5,-0.41,66004630,73152456,157052160,66004630,-0.41,90.23,42.03,42.03,81066687509,42.98,42.98,81066687509
램테크놀러지,171010,9,4575,2,185,4.21,5601723,2379242,14298752,5601723,4.21,235.44,39.18,39.18,27003489574,41.28,41.28,27003489574
유투바이오,221800,10,3550,2,190,5.65,4425778,668212,11287196,4425778,5.65,662.33,39.21,39.21,16327321389,40.75,40.75,16327321389
태영건설우,009415,11,7780,2,700,9.89,221480,16533,649974,221480,9.89,1339.62,34.08,34.08,1907430840,37.72,37.72,1907430840
클리노믹스,352770,12,738,2,24,3.36,14555599,41099340,38886113,14555599,3.36,35.42,37.43,37.43,10813657748,37.68,37.68,10813657748
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9100,5,-40,-0.44,188256,143012,550000,188256,-0.44,131.64,34.23,34.23,1712721243,34.22,34.22,1712721243
어보브반도체,102120,14,13040,2,480,3.82,5332079,1331746,17780753,5332079,3.82,400.38,29.99,29.99,73622438060,31.75,31.75,73622438060
TIGER 우주방산,463250,15,18755,5,-595,-3.07,1676408,916645,5200000,1676408,-3.07,182.89,32.24,32.24,30892450056,31.68,31.68,30892450056
한울BnC,214870,16,152,5,-49,-24.38,2658378,6406171,9359221,2658378,-24.38,41.50,28.40,28.40,428717509,30.14,30.14,428717509
KODEX 코스닥150선물인버스,251340,17,3930,2,55,1.42,19103238,22957072,64700000,19103238,1.42,83.21,29.53,29.53,75093410525,29.53,29.53,75093410525
픽셀플러스,087600,18,7410,2,230,3.20,2205677,65847,8166558,2205677,3.20,3349.70,27.01,27.01,17548577575,29.00,29.00,17548577575
하이스틸,071090,19,4325,2,120,2.85,5335564,1605370,20191471,5335564,2.85,332.36,26.42,26.42,23812311819,27.27,27.27,23812311819
PLUS 미국양자컴퓨팅TOP10,0023B0,20,10045,5,-545,-5.15,215469,229181,800000,215469,-5.15,94.02,26.93,26.93,2167966102,26.98,26.98,2167966102
에어레인,163280,21,16360,5,-910,-5.27,1990451,1267878,8174789,1990451,-5.27,156.99,24.35,24.35,34530696220,25.82,25.82,34530696220
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6765,2,175,2.66,732694,967946,3000000,732694,2.66,75.70,24.42,24.42,4952694375,24.40,24.40,4952694375
SOL 골드커버드콜액티브,0022T0,23,10490,3,0,0.00,216533,223188,900000,216533,0.00,97.02,24.06,24.06,2279466158,24.14,24.14,2279466158
오리엔트정공,065500,24,8280,5,-360,-4.17,7552080,10753730,31742912,7552080,-4.17,70.23,23.79,23.79,60211071480,22.91,22.91,60211071480
TIMEFOLIO 코리아밸류업액티브,495060,25,9870,2,60,0.61,156894,2304,700000,156894,0.61,6809.64,22.41,22.41,1538009515,22.26,22.26,1538009515
소프트센,032680,26,347,2,52,17.63,22573552,659531,105590764,22573552,17.63,3422.67,21.38,21.38,7778961027,21.23,21.23,7778961027
바이오인프라,199730,27,6380,5,-360,-5.34,987032,2041859,4864367,987032,-5.34,48.34,20.29,20.29,6564811450,21.15,21.15,6564811450
M83,476080,28,18090,2,1110,6.54,1584419,1519512,7785000,1584419,6.54,104.27,20.35,20.35,28421417455,20.18,20.18,28421417455
ACE 포스코그룹포커스,469170,29,5405,5,-20,-0.37,2379013,2812281,11850000,2379013,-0.37,84.59,20.08,20.08,12712189081,19.85,19.85,12712189081
크라우드웍스,355390,30,7010,2,610,9.53,1600685,71671,8937936,1600685,9.53,2233.38,17.91,17.91,11924789420,19.03,19.03,11924789420
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 19100 2 4100 27.33 12522191 0 6135447 12522191 27.33 0.00 204.10 204.10 272710209950 232.71 232.71 272710209950
3 한텍 098070 2 31400 2 5000 18.94 13652309 23860524 11121141 13652309 18.94 57.22 122.76 122.76 411704947725 117.90 117.90 411704947725
4 레이저옵텍 199550 3 10570 2 1350 14.64 9496982 3083583 12044791 9496982 14.64 307.99 78.85 78.85 99279627125 77.98 77.98 99279627125
5 쓰리에이로직스 177900 4 9910 2 890 9.87 6703849 1885486 9366800 6703849 9.87 355.55 71.57 71.57 65503089730 70.57 70.57 65503089730
6 대진첨단소재 393970 5 14660 2 460 3.24 8388510 2797158 14796820 8388510 3.24 299.89 56.69 56.69 126526576750 58.33 58.33 126526576750
7 티엑스알로보틱스 484810 6 20400 5 -300 -1.45 8247691 30913640 15450915 8247691 -1.45 26.68 53.38 53.38 171998178540 54.57 54.57 171998178540
8 티엘비 356860 7 24200 2 4930 25.58 4872963 302313 9832630 4872963 25.58 1611.89 49.56 49.56 112046006275 47.09 47.09 112046006275
9 동양철관 008970 8 1201 5 -5 -0.41 66004630 73152456 157052160 66004630 -0.41 90.23 42.03 42.03 81066687509 42.98 42.98 81066687509
10 램테크놀러지 171010 9 4575 2 185 4.21 5601723 2379242 14298752 5601723 4.21 235.44 39.18 39.18 27003489574 41.28 41.28 27003489574
11 유투바이오 221800 10 3550 2 190 5.65 4425778 668212 11287196 4425778 5.65 662.33 39.21 39.21 16327321389 40.75 40.75 16327321389
12 태영건설우 009415 11 7780 2 700 9.89 221480 16533 649974 221480 9.89 1339.62 34.08 34.08 1907430840 37.72 37.72 1907430840
13 클리노믹스 352770 12 738 2 24 3.36 14555599 41099340 38886113 14555599 3.36 35.42 37.43 37.43 10813657748 37.68 37.68 10813657748
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9100 5 -40 -0.44 188256 143012 550000 188256 -0.44 131.64 34.23 34.23 1712721243 34.22 34.22 1712721243
15 어보브반도체 102120 14 13040 2 480 3.82 5332079 1331746 17780753 5332079 3.82 400.38 29.99 29.99 73622438060 31.75 31.75 73622438060
16 TIGER 우주방산 463250 15 18755 5 -595 -3.07 1676408 916645 5200000 1676408 -3.07 182.89 32.24 32.24 30892450056 31.68 31.68 30892450056
17 한울BnC 214870 16 152 5 -49 -24.38 2658378 6406171 9359221 2658378 -24.38 41.50 28.40 28.40 428717509 30.14 30.14 428717509
18 KODEX 코스닥150선물인버스 251340 17 3930 2 55 1.42 19103238 22957072 64700000 19103238 1.42 83.21 29.53 29.53 75093410525 29.53 29.53 75093410525
19 픽셀플러스 087600 18 7410 2 230 3.20 2205677 65847 8166558 2205677 3.20 3349.70 27.01 27.01 17548577575 29.00 29.00 17548577575
20 하이스틸 071090 19 4325 2 120 2.85 5335564 1605370 20191471 5335564 2.85 332.36 26.42 26.42 23812311819 27.27 27.27 23812311819
21 PLUS 미국양자컴퓨팅TOP10 0023B0 20 10045 5 -545 -5.15 215469 229181 800000 215469 -5.15 94.02 26.93 26.93 2167966102 26.98 26.98 2167966102
22 에어레인 163280 21 16360 5 -910 -5.27 1990451 1267878 8174789 1990451 -5.27 156.99 24.35 24.35 34530696220 25.82 25.82 34530696220
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 6765 2 175 2.66 732694 967946 3000000 732694 2.66 75.70 24.42 24.42 4952694375 24.40 24.40 4952694375
24 SOL 골드커버드콜액티브 0022T0 23 10490 3 0 0.00 216533 223188 900000 216533 0.00 97.02 24.06 24.06 2279466158 24.14 24.14 2279466158
25 오리엔트정공 065500 24 8280 5 -360 -4.17 7552080 10753730 31742912 7552080 -4.17 70.23 23.79 23.79 60211071480 22.91 22.91 60211071480
26 TIMEFOLIO 코리아밸류업액티브 495060 25 9870 2 60 0.61 156894 2304 700000 156894 0.61 6809.64 22.41 22.41 1538009515 22.26 22.26 1538009515
27 소프트센 032680 26 347 2 52 17.63 22573552 659531 105590764 22573552 17.63 3422.67 21.38 21.38 7778961027 21.23 21.23 7778961027
28 바이오인프라 199730 27 6380 5 -360 -5.34 987032 2041859 4864367 987032 -5.34 48.34 20.29 20.29 6564811450 21.15 21.15 6564811450
29 M83 476080 28 18090 2 1110 6.54 1584419 1519512 7785000 1584419 6.54 104.27 20.35 20.35 28421417455 20.18 20.18 28421417455
30 ACE 포스코그룹포커스 469170 29 5405 5 -20 -0.37 2379013 2812281 11850000 2379013 -0.37 84.59 20.08 20.08 12712189081 19.85 19.85 12712189081
31 크라우드웍스 355390 30 7010 2 610 9.53 1600685 71671 8937936 1600685 9.53 2233.38 17.91 17.91 11924789420 19.03 19.03 11924789420

31
top30/20250321/top30-atvtr-20250321-131002.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
심플랫폼,444530,1,18460,2,3460,23.07,13053674,0,6135447,13053674,23.07,0.00,212.76,212.76,282690553565,249.59,249.59,282690553565
한텍,098070,2,31700,2,5300,20.08,13781652,23860524,11121141,13781652,20.08,57.76,123.92,123.92,415806690500,117.95,117.95,415806690500
레이저옵텍,199550,3,10760,2,1540,16.70,9909657,3083583,12044791,9909657,16.70,321.37,82.27,82.27,103707865240,80.02,80.02,103707865240
쓰리에이로직스,177900,4,10040,2,1020,11.31,7379174,1885486,9366800,7379174,11.31,391.37,78.78,78.78,72289849655,76.87,76.87,72289849655
대진첨단소재,393970,5,14780,2,580,4.08,8458245,2797158,14796820,8458245,4.08,302.39,57.16,57.16,127555901830,58.33,58.33,127555901830
티엑스알로보틱스,484810,6,20700,3,0,0.00,8357456,30913640,15450915,8357456,0.00,27.03,54.09,54.09,174273071190,54.49,54.49,174273071190
티엘비,356860,7,24300,2,5030,26.10,5099664,302313,9832630,5099664,26.10,1686.88,51.86,51.86,117541882525,49.19,49.19,117541882525
동양철관,008970,8,1209,2,3,0.25,66420695,73152456,157052160,66420695,0.25,90.80,42.29,42.29,81567746846,42.96,42.96,81567746846
램테크놀러지,171010,9,4580,2,190,4.33,5614739,2379242,14298752,5614739,4.33,235.99,39.27,39.27,27063124459,41.33,41.33,27063124459
유투바이오,221800,10,3550,2,190,5.65,4465065,668212,11287196,4465065,5.65,668.21,39.56,39.56,16466421489,41.09,41.09,16466421489
태영건설우,009415,11,7720,2,640,9.04,229024,16533,649974,229024,9.04,1385.25,35.24,35.24,1965670520,39.17,39.17,1965670520
클리노믹스,352770,12,725,2,11,1.54,14663174,41099340,38886113,14663174,1.54,35.68,37.71,37.71,10891889373,38.63,38.63,10891889373
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9100,5,-40,-0.44,188256,143012,550000,188256,-0.44,131.64,34.23,34.23,1712721243,34.22,34.22,1712721243
어보브반도체,102120,14,13070,2,510,4.06,5371918,1331746,17780753,5371918,4.06,403.37,30.21,30.21,74143102610,31.90,31.90,74143102610
TIGER 우주방산,463250,15,18765,5,-585,-3.02,1680292,916645,5200000,1680292,-3.02,183.31,32.31,32.31,30965358106,31.73,31.73,30965358106
한울BnC,214870,16,171,5,-30,-14.93,3024186,6406171,9359221,3024186,-14.93,47.21,32.31,32.31,491270677,30.70,30.70,491270677
KODEX 코스닥150선물인버스,251340,17,3935,2,60,1.55,19359488,22957072,64700000,19359488,1.55,84.33,29.92,29.92,76101118615,29.89,29.89,76101118615
픽셀플러스,087600,18,7400,2,220,3.06,2211089,65847,8166558,2211089,3.06,3357.92,27.07,27.07,17588611725,29.10,29.10,17588611725
하이스틸,071090,19,4385,2,180,4.28,5434395,1605370,20191471,5434395,4.28,338.51,26.91,26.91,24243434146,27.38,27.38,24243434146
PLUS 미국양자컴퓨팅TOP10,0023B0,20,10050,5,-540,-5.10,215658,229181,800000,215658,-5.10,94.10,26.96,26.96,2169865552,26.99,26.99,2169865552
에어레인,163280,21,16300,5,-970,-5.62,2000821,1267878,8174789,2000821,-5.62,157.81,24.48,24.48,34699875450,26.04,26.04,34699875450
SOL 골드커버드콜액티브,0022T0,22,10485,5,-5,-0.05,221558,223188,900000,221558,-0.05,99.27,24.62,24.62,2332157668,24.71,24.71,2332157668
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6790,2,200,3.03,732919,967946,3000000,732919,3.03,75.72,24.43,24.43,4954219150,24.32,24.32,4954219150
오리엔트정공,065500,24,8350,5,-290,-3.36,7810480,10753730,31742912,7810480,-3.36,72.63,24.61,24.61,62370364015,23.53,23.53,62370364015
베셀,177350,25,1254,2,248,24.65,4202741,241877,17874408,4202741,24.65,1737.55,23.51,23.51,5077091580,22.65,22.65,5077091580
TIMEFOLIO 코리아밸류업액티브,495060,26,9870,2,60,0.61,156894,2304,700000,156894,0.61,6809.64,22.41,22.41,1538009515,22.26,22.26,1538009515
소프트센,032680,27,344,2,49,16.61,23307940,659531,105590764,23307940,16.61,3534.02,22.07,22.07,8033675765,22.12,22.12,8033675765
바이오인프라,199730,28,6270,5,-470,-6.97,1001248,2041859,4864367,1001248,-6.97,49.04,20.58,20.58,6654742100,21.82,21.82,6654742100
M83,476080,29,17830,2,850,5.01,1682569,1519512,7785000,1682569,5.01,110.73,21.61,21.61,30182107110,21.74,21.74,30182107110
ACE 포스코그룹포커스,469170,30,5400,5,-25,-0.46,2456805,2812281,11850000,2456805,-0.46,87.36,20.73,20.73,13132695006,20.52,20.52,13132695006
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 18460 2 3460 23.07 13053674 0 6135447 13053674 23.07 0.00 212.76 212.76 282690553565 249.59 249.59 282690553565
3 한텍 098070 2 31700 2 5300 20.08 13781652 23860524 11121141 13781652 20.08 57.76 123.92 123.92 415806690500 117.95 117.95 415806690500
4 레이저옵텍 199550 3 10760 2 1540 16.70 9909657 3083583 12044791 9909657 16.70 321.37 82.27 82.27 103707865240 80.02 80.02 103707865240
5 쓰리에이로직스 177900 4 10040 2 1020 11.31 7379174 1885486 9366800 7379174 11.31 391.37 78.78 78.78 72289849655 76.87 76.87 72289849655
6 대진첨단소재 393970 5 14780 2 580 4.08 8458245 2797158 14796820 8458245 4.08 302.39 57.16 57.16 127555901830 58.33 58.33 127555901830
7 티엑스알로보틱스 484810 6 20700 3 0 0.00 8357456 30913640 15450915 8357456 0.00 27.03 54.09 54.09 174273071190 54.49 54.49 174273071190
8 티엘비 356860 7 24300 2 5030 26.10 5099664 302313 9832630 5099664 26.10 1686.88 51.86 51.86 117541882525 49.19 49.19 117541882525
9 동양철관 008970 8 1209 2 3 0.25 66420695 73152456 157052160 66420695 0.25 90.80 42.29 42.29 81567746846 42.96 42.96 81567746846
10 램테크놀러지 171010 9 4580 2 190 4.33 5614739 2379242 14298752 5614739 4.33 235.99 39.27 39.27 27063124459 41.33 41.33 27063124459
11 유투바이오 221800 10 3550 2 190 5.65 4465065 668212 11287196 4465065 5.65 668.21 39.56 39.56 16466421489 41.09 41.09 16466421489
12 태영건설우 009415 11 7720 2 640 9.04 229024 16533 649974 229024 9.04 1385.25 35.24 35.24 1965670520 39.17 39.17 1965670520
13 클리노믹스 352770 12 725 2 11 1.54 14663174 41099340 38886113 14663174 1.54 35.68 37.71 37.71 10891889373 38.63 38.63 10891889373
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9100 5 -40 -0.44 188256 143012 550000 188256 -0.44 131.64 34.23 34.23 1712721243 34.22 34.22 1712721243
15 어보브반도체 102120 14 13070 2 510 4.06 5371918 1331746 17780753 5371918 4.06 403.37 30.21 30.21 74143102610 31.90 31.90 74143102610
16 TIGER 우주방산 463250 15 18765 5 -585 -3.02 1680292 916645 5200000 1680292 -3.02 183.31 32.31 32.31 30965358106 31.73 31.73 30965358106
17 한울BnC 214870 16 171 5 -30 -14.93 3024186 6406171 9359221 3024186 -14.93 47.21 32.31 32.31 491270677 30.70 30.70 491270677
18 KODEX 코스닥150선물인버스 251340 17 3935 2 60 1.55 19359488 22957072 64700000 19359488 1.55 84.33 29.92 29.92 76101118615 29.89 29.89 76101118615
19 픽셀플러스 087600 18 7400 2 220 3.06 2211089 65847 8166558 2211089 3.06 3357.92 27.07 27.07 17588611725 29.10 29.10 17588611725
20 하이스틸 071090 19 4385 2 180 4.28 5434395 1605370 20191471 5434395 4.28 338.51 26.91 26.91 24243434146 27.38 27.38 24243434146
21 PLUS 미국양자컴퓨팅TOP10 0023B0 20 10050 5 -540 -5.10 215658 229181 800000 215658 -5.10 94.10 26.96 26.96 2169865552 26.99 26.99 2169865552
22 에어레인 163280 21 16300 5 -970 -5.62 2000821 1267878 8174789 2000821 -5.62 157.81 24.48 24.48 34699875450 26.04 26.04 34699875450
23 SOL 골드커버드콜액티브 0022T0 22 10485 5 -5 -0.05 221558 223188 900000 221558 -0.05 99.27 24.62 24.62 2332157668 24.71 24.71 2332157668
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 6790 2 200 3.03 732919 967946 3000000 732919 3.03 75.72 24.43 24.43 4954219150 24.32 24.32 4954219150
25 오리엔트정공 065500 24 8350 5 -290 -3.36 7810480 10753730 31742912 7810480 -3.36 72.63 24.61 24.61 62370364015 23.53 23.53 62370364015
26 베셀 177350 25 1254 2 248 24.65 4202741 241877 17874408 4202741 24.65 1737.55 23.51 23.51 5077091580 22.65 22.65 5077091580
27 TIMEFOLIO 코리아밸류업액티브 495060 26 9870 2 60 0.61 156894 2304 700000 156894 0.61 6809.64 22.41 22.41 1538009515 22.26 22.26 1538009515
28 소프트센 032680 27 344 2 49 16.61 23307940 659531 105590764 23307940 16.61 3534.02 22.07 22.07 8033675765 22.12 22.12 8033675765
29 바이오인프라 199730 28 6270 5 -470 -6.97 1001248 2041859 4864367 1001248 -6.97 49.04 20.58 20.58 6654742100 21.82 21.82 6654742100
30 M83 476080 29 17830 2 850 5.01 1682569 1519512 7785000 1682569 5.01 110.73 21.61 21.61 30182107110 21.74 21.74 30182107110
31 ACE 포스코그룹포커스 469170 30 5400 5 -25 -0.46 2456805 2812281 11850000 2456805 -0.46 87.36 20.73 20.73 13132695006 20.52 20.52 13132695006

31
top30/20250321/top30-atvtr-20250321-132002.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
심플랫폼,444530,1,18060,2,3060,20.40,13611459,0,6135447,13611459,20.40,0.00,221.85,221.85,292876192720,264.31,264.31,292876192720
한텍,098070,2,31550,2,5150,19.51,13897545,23860524,11121141,13897545,19.51,58.24,124.97,124.97,419480673525,119.55,119.55,419480673525
레이저옵텍,199550,3,10860,2,1640,17.79,10888690,3083583,12044791,10888690,17.79,353.12,90.40,90.40,114400371060,87.46,87.46,114400371060
쓰리에이로직스,177900,4,10210,2,1190,13.19,8433996,1885486,9366800,8433996,13.19,447.31,90.04,90.04,82930948510,86.72,86.72,82930948510
대진첨단소재,393970,5,14750,2,550,3.87,8520544,2797158,14796820,8520544,3.87,304.61,57.58,57.58,128476302890,58.87,58.87,128476302890
티엑스알로보틱스,484810,6,20300,5,-400,-1.93,8437510,30913640,15450915,8437510,-1.93,27.29,54.61,54.61,175915888115,56.09,56.09,175915888115
티엘비,356860,7,23850,2,4580,23.77,5233938,302313,9832630,5233938,23.77,1731.30,53.23,53.23,120766980750,51.50,51.50,120766980750
동양철관,008970,8,1212,2,6,0.50,66954806,73152456,157052160,66954806,0.50,91.53,42.63,42.63,82215072884,43.19,43.19,82215072884
램테크놀러지,171010,9,4575,2,185,4.21,5666026,2379242,14298752,5666026,4.21,238.14,39.63,39.63,27296647259,41.73,41.73,27296647259
유투바이오,221800,10,3570,2,210,6.25,4492770,668212,11287196,4492770,6.25,672.36,39.80,39.80,16565209554,41.11,41.11,16565209554
태영건설우,009415,11,7720,2,640,9.04,229024,16533,649974,229024,9.04,1385.25,35.24,35.24,1965670520,39.17,39.17,1965670520
클리노믹스,352770,12,719,2,5,0.70,14725558,41099340,38886113,14725558,0.70,35.83,37.87,37.87,10936892403,39.12,39.12,10936892403
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9100,5,-40,-0.44,188256,143012,550000,188256,-0.44,131.64,34.23,34.23,1712721243,34.22,34.22,1712721243
TIGER 우주방산,463250,14,18730,5,-620,-3.20,1683247,916645,5200000,1683247,-3.20,183.63,32.37,32.37,31020767991,31.85,31.85,31020767991
어보브반도체,102120,15,13270,2,710,5.65,5437994,1331746,17780753,5437994,5.65,408.34,30.58,30.58,75014061015,31.79,31.79,75014061015
한울BnC,214870,16,171,5,-30,-14.93,3024186,6406171,9359221,3024186,-14.93,47.21,32.31,32.31,491270677,30.70,30.70,491270677
하이스틸,071090,17,4425,2,220,5.23,6149787,1605370,20191471,6149787,5.23,383.08,30.46,30.46,27415179835,30.68,30.68,27415179835
KODEX 코스닥150선물인버스,251340,18,3935,2,60,1.55,19616426,22957072,64700000,19616426,1.55,85.45,30.32,30.32,77111549440,30.29,30.29,77111549440
픽셀플러스,087600,19,7420,2,240,3.34,2215471,65847,8166558,2215471,3.34,3364.57,27.13,27.13,17621003435,29.08,29.08,17621003435
PLUS 미국양자컴퓨팅TOP10,0023B0,20,10050,5,-540,-5.10,215708,229181,800000,215708,-5.10,94.12,26.96,26.96,2170368052,26.99,26.99,2170368052
에어레인,163280,21,16290,5,-980,-5.67,2008685,1267878,8174789,2008685,-5.67,158.43,24.57,24.57,34827736065,26.15,26.15,34827736065
SOL 골드커버드콜액티브,0022T0,22,10485,5,-5,-0.05,227352,223188,900000,227352,-0.05,101.87,25.26,25.26,2392906258,25.36,25.36,2392906258
베셀,177350,23,1237,2,231,22.96,4461573,241877,17874408,4461573,22.96,1844.56,24.96,24.96,5397955511,24.41,24.41,5397955511
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,6805,2,215,3.26,733895,967946,3000000,733895,3.26,75.82,24.46,24.46,4960855970,24.30,24.30,4960855970
오리엔트정공,065500,25,8310,5,-330,-3.82,7961376,10753730,31742912,7961376,-3.82,74.03,25.08,25.08,63626463850,24.12,24.12,63626463850
M83,476080,26,17800,2,820,4.83,1760836,1519512,7785000,1760836,4.83,115.88,22.62,22.62,31590069730,22.80,22.80,31590069730
TIMEFOLIO 코리아밸류업액티브,495060,27,9870,2,60,0.61,156894,2304,700000,156894,0.61,6809.64,22.41,22.41,1538009515,22.26,22.26,1538009515
바이오인프라,199730,28,6220,5,-520,-7.72,1013967,2041859,4864367,1013967,-7.72,49.66,20.84,20.84,6734119830,22.26,22.26,6734119830
소프트센,032680,29,350,2,55,18.64,23776556,659531,105590764,23776556,18.64,3605.07,22.52,22.52,8196453523,22.18,22.18,8196453523
ACE 포스코그룹포커스,469170,30,5450,2,25,0.46,2638953,2812281,11850000,2638953,0.46,93.84,22.27,22.27,14122876617,21.87,21.87,14122876617
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 18060 2 3060 20.40 13611459 0 6135447 13611459 20.40 0.00 221.85 221.85 292876192720 264.31 264.31 292876192720
3 한텍 098070 2 31550 2 5150 19.51 13897545 23860524 11121141 13897545 19.51 58.24 124.97 124.97 419480673525 119.55 119.55 419480673525
4 레이저옵텍 199550 3 10860 2 1640 17.79 10888690 3083583 12044791 10888690 17.79 353.12 90.40 90.40 114400371060 87.46 87.46 114400371060
5 쓰리에이로직스 177900 4 10210 2 1190 13.19 8433996 1885486 9366800 8433996 13.19 447.31 90.04 90.04 82930948510 86.72 86.72 82930948510
6 대진첨단소재 393970 5 14750 2 550 3.87 8520544 2797158 14796820 8520544 3.87 304.61 57.58 57.58 128476302890 58.87 58.87 128476302890
7 티엑스알로보틱스 484810 6 20300 5 -400 -1.93 8437510 30913640 15450915 8437510 -1.93 27.29 54.61 54.61 175915888115 56.09 56.09 175915888115
8 티엘비 356860 7 23850 2 4580 23.77 5233938 302313 9832630 5233938 23.77 1731.30 53.23 53.23 120766980750 51.50 51.50 120766980750
9 동양철관 008970 8 1212 2 6 0.50 66954806 73152456 157052160 66954806 0.50 91.53 42.63 42.63 82215072884 43.19 43.19 82215072884
10 램테크놀러지 171010 9 4575 2 185 4.21 5666026 2379242 14298752 5666026 4.21 238.14 39.63 39.63 27296647259 41.73 41.73 27296647259
11 유투바이오 221800 10 3570 2 210 6.25 4492770 668212 11287196 4492770 6.25 672.36 39.80 39.80 16565209554 41.11 41.11 16565209554
12 태영건설우 009415 11 7720 2 640 9.04 229024 16533 649974 229024 9.04 1385.25 35.24 35.24 1965670520 39.17 39.17 1965670520
13 클리노믹스 352770 12 719 2 5 0.70 14725558 41099340 38886113 14725558 0.70 35.83 37.87 37.87 10936892403 39.12 39.12 10936892403
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9100 5 -40 -0.44 188256 143012 550000 188256 -0.44 131.64 34.23 34.23 1712721243 34.22 34.22 1712721243
15 TIGER 우주방산 463250 14 18730 5 -620 -3.20 1683247 916645 5200000 1683247 -3.20 183.63 32.37 32.37 31020767991 31.85 31.85 31020767991
16 어보브반도체 102120 15 13270 2 710 5.65 5437994 1331746 17780753 5437994 5.65 408.34 30.58 30.58 75014061015 31.79 31.79 75014061015
17 한울BnC 214870 16 171 5 -30 -14.93 3024186 6406171 9359221 3024186 -14.93 47.21 32.31 32.31 491270677 30.70 30.70 491270677
18 하이스틸 071090 17 4425 2 220 5.23 6149787 1605370 20191471 6149787 5.23 383.08 30.46 30.46 27415179835 30.68 30.68 27415179835
19 KODEX 코스닥150선물인버스 251340 18 3935 2 60 1.55 19616426 22957072 64700000 19616426 1.55 85.45 30.32 30.32 77111549440 30.29 30.29 77111549440
20 픽셀플러스 087600 19 7420 2 240 3.34 2215471 65847 8166558 2215471 3.34 3364.57 27.13 27.13 17621003435 29.08 29.08 17621003435
21 PLUS 미국양자컴퓨팅TOP10 0023B0 20 10050 5 -540 -5.10 215708 229181 800000 215708 -5.10 94.12 26.96 26.96 2170368052 26.99 26.99 2170368052
22 에어레인 163280 21 16290 5 -980 -5.67 2008685 1267878 8174789 2008685 -5.67 158.43 24.57 24.57 34827736065 26.15 26.15 34827736065
23 SOL 골드커버드콜액티브 0022T0 22 10485 5 -5 -0.05 227352 223188 900000 227352 -0.05 101.87 25.26 25.26 2392906258 25.36 25.36 2392906258
24 베셀 177350 23 1237 2 231 22.96 4461573 241877 17874408 4461573 22.96 1844.56 24.96 24.96 5397955511 24.41 24.41 5397955511
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 6805 2 215 3.26 733895 967946 3000000 733895 3.26 75.82 24.46 24.46 4960855970 24.30 24.30 4960855970
26 오리엔트정공 065500 25 8310 5 -330 -3.82 7961376 10753730 31742912 7961376 -3.82 74.03 25.08 25.08 63626463850 24.12 24.12 63626463850
27 M83 476080 26 17800 2 820 4.83 1760836 1519512 7785000 1760836 4.83 115.88 22.62 22.62 31590069730 22.80 22.80 31590069730
28 TIMEFOLIO 코리아밸류업액티브 495060 27 9870 2 60 0.61 156894 2304 700000 156894 0.61 6809.64 22.41 22.41 1538009515 22.26 22.26 1538009515
29 바이오인프라 199730 28 6220 5 -520 -7.72 1013967 2041859 4864367 1013967 -7.72 49.66 20.84 20.84 6734119830 22.26 22.26 6734119830
30 소프트센 032680 29 350 2 55 18.64 23776556 659531 105590764 23776556 18.64 3605.07 22.52 22.52 8196453523 22.18 22.18 8196453523
31 ACE 포스코그룹포커스 469170 30 5450 2 25 0.46 2638953 2812281 11850000 2638953 0.46 93.84 22.27 22.27 14122876617 21.87 21.87 14122876617

31
top30/20250321/top30-atvtr-20250321-133002.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
심플랫폼,444530,1,17480,2,2480,16.53,14222221,0,6135447,14222221,16.53,0.00,231.80,231.80,303716389375,283.19,283.19,303716389375
한텍,098070,2,31050,2,4650,17.61,14126304,23860524,11121141,14126304,17.61,59.20,127.02,127.02,426588076700,123.54,123.54,426588076700
쓰리에이로직스,177900,3,10180,2,1160,12.86,9129583,1885486,9366800,9129583,12.86,484.20,97.47,97.47,90030026150,94.42,94.42,90030026150
레이저옵텍,199550,4,11090,2,1870,20.28,11887740,3083583,12044791,11887740,20.28,385.52,98.70,98.70,125471936940,93.93,93.93,125471936940
대진첨단소재,393970,5,14720,2,520,3.66,8581738,2797158,14796820,8581738,3.66,306.80,58.00,58.00,129381593470,59.40,59.40,129381593470
티엑스알로보틱스,484810,6,20100,5,-600,-2.90,8649020,30913640,15450915,8649020,-2.90,27.98,55.98,55.98,180147746180,58.01,58.01,180147746180
티엘비,356860,7,23900,2,4630,24.03,5382754,302313,9832630,5382754,24.03,1780.52,54.74,54.74,124312003700,52.90,52.90,124312003700
동양철관,008970,8,1216,2,10,0.83,68041658,73152456,157052160,68041658,0.83,93.01,43.32,43.32,83538508364,43.74,43.74,83538508364
램테크놀러지,171010,9,4575,2,185,4.21,5676506,2379242,14298752,5676506,4.21,238.58,39.70,39.70,27344541894,41.80,41.80,27344541894
유투바이오,221800,10,3625,2,265,7.89,4565933,668212,11287196,4565933,7.89,683.31,40.45,40.45,16829000209,41.13,41.13,16829000209
태영건설우,009415,11,7720,2,640,9.04,229024,16533,649974,229024,9.04,1385.25,35.24,35.24,1965670520,39.17,39.17,1965670520
클리노믹스,352770,12,735,2,21,2.94,14987784,41099340,38886113,14987784,2.94,36.47,38.54,38.54,11128416830,38.94,38.94,11128416830
하이스틸,071090,13,4600,2,395,9.39,7452897,1605370,20191471,7452897,9.39,464.25,36.91,36.91,33358555414,35.92,35.92,33358555414
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9100,5,-40,-0.44,188256,143012,550000,188256,-0.44,131.64,34.23,34.23,1712721243,34.22,34.22,1712721243
어보브반도체,102120,15,13150,2,590,4.70,5459264,1331746,17780753,5459264,4.70,409.93,30.70,30.70,75294827655,32.20,32.20,75294827655
TIGER 우주방산,463250,16,18925,5,-425,-2.20,1716016,916645,5200000,1716016,-2.20,187.21,33.00,33.00,31636740496,32.15,32.15,31636740496
KODEX 코스닥150선물인버스,251340,17,3935,2,60,1.55,20529547,22957072,64700000,20529547,1.55,89.43,31.73,31.73,80708975986,31.70,31.70,80708975986
한울BnC,214870,18,171,5,-30,-14.93,3024186,6406171,9359221,3024186,-14.93,47.21,32.31,32.31,491270677,30.70,30.70,491270677
픽셀플러스,087600,19,7400,2,220,3.06,2219223,65847,8166558,2219223,3.06,3370.27,27.17,27.17,17648826875,29.20,29.20,17648826875
PLUS 미국양자컴퓨팅TOP10,0023B0,20,10065,5,-525,-4.96,215709,229181,800000,215709,-4.96,94.12,26.96,26.96,2170378117,26.95,26.95,2170378117
에어레인,163280,21,16220,5,-1050,-6.08,2016493,1267878,8174789,2016493,-6.08,159.04,24.67,24.67,34954531965,26.36,26.36,34954531965
베셀,177350,22,1242,2,236,23.46,4676323,241877,17874408,4676323,23.46,1933.35,26.16,26.16,5665870384,25.52,25.52,5665870384
SOL 골드커버드콜액티브,0022T0,23,10490,3,0,0.00,228332,223188,900000,228332,0.00,102.30,25.37,25.37,2403186453,25.45,25.45,2403186453
오리엔트정공,065500,24,8200,5,-440,-5.09,8218628,10753730,31742912,8218628,-5.09,76.43,25.89,25.89,65747920440,25.26,25.26,65747920440
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,6805,2,215,3.26,733963,967946,3000000,733963,3.26,75.83,24.47,24.47,4961319205,24.30,24.30,4961319205
M83,476080,26,17960,2,980,5.77,1781365,1519512,7785000,1781365,5.77,117.23,22.88,22.88,31957853330,22.86,22.86,31957853330
소프트센,032680,27,344,2,49,16.61,24063600,659531,105590764,24063600,16.61,3648.59,22.79,22.79,8295943813,22.84,22.84,8295943813
ACE 포스코그룹포커스,469170,28,5430,2,5,0.09,2732797,2812281,11850000,2732797,0.09,97.17,23.06,23.06,14633258897,22.74,22.74,14633258897
바이오인프라,199730,29,6180,5,-560,-8.31,1030222,2041859,4864367,1030222,-8.31,50.46,21.18,21.18,6834348790,22.73,22.73,6834348790
TIMEFOLIO 코리아밸류업액티브,495060,30,9840,2,30,0.31,156984,2304,700000,156984,0.31,6813.54,22.43,22.43,1538895115,22.34,22.34,1538895115
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17480 2 2480 16.53 14222221 0 6135447 14222221 16.53 0.00 231.80 231.80 303716389375 283.19 283.19 303716389375
3 한텍 098070 2 31050 2 4650 17.61 14126304 23860524 11121141 14126304 17.61 59.20 127.02 127.02 426588076700 123.54 123.54 426588076700
4 쓰리에이로직스 177900 3 10180 2 1160 12.86 9129583 1885486 9366800 9129583 12.86 484.20 97.47 97.47 90030026150 94.42 94.42 90030026150
5 레이저옵텍 199550 4 11090 2 1870 20.28 11887740 3083583 12044791 11887740 20.28 385.52 98.70 98.70 125471936940 93.93 93.93 125471936940
6 대진첨단소재 393970 5 14720 2 520 3.66 8581738 2797158 14796820 8581738 3.66 306.80 58.00 58.00 129381593470 59.40 59.40 129381593470
7 티엑스알로보틱스 484810 6 20100 5 -600 -2.90 8649020 30913640 15450915 8649020 -2.90 27.98 55.98 55.98 180147746180 58.01 58.01 180147746180
8 티엘비 356860 7 23900 2 4630 24.03 5382754 302313 9832630 5382754 24.03 1780.52 54.74 54.74 124312003700 52.90 52.90 124312003700
9 동양철관 008970 8 1216 2 10 0.83 68041658 73152456 157052160 68041658 0.83 93.01 43.32 43.32 83538508364 43.74 43.74 83538508364
10 램테크놀러지 171010 9 4575 2 185 4.21 5676506 2379242 14298752 5676506 4.21 238.58 39.70 39.70 27344541894 41.80 41.80 27344541894
11 유투바이오 221800 10 3625 2 265 7.89 4565933 668212 11287196 4565933 7.89 683.31 40.45 40.45 16829000209 41.13 41.13 16829000209
12 태영건설우 009415 11 7720 2 640 9.04 229024 16533 649974 229024 9.04 1385.25 35.24 35.24 1965670520 39.17 39.17 1965670520
13 클리노믹스 352770 12 735 2 21 2.94 14987784 41099340 38886113 14987784 2.94 36.47 38.54 38.54 11128416830 38.94 38.94 11128416830
14 하이스틸 071090 13 4600 2 395 9.39 7452897 1605370 20191471 7452897 9.39 464.25 36.91 36.91 33358555414 35.92 35.92 33358555414
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 9100 5 -40 -0.44 188256 143012 550000 188256 -0.44 131.64 34.23 34.23 1712721243 34.22 34.22 1712721243
16 어보브반도체 102120 15 13150 2 590 4.70 5459264 1331746 17780753 5459264 4.70 409.93 30.70 30.70 75294827655 32.20 32.20 75294827655
17 TIGER 우주방산 463250 16 18925 5 -425 -2.20 1716016 916645 5200000 1716016 -2.20 187.21 33.00 33.00 31636740496 32.15 32.15 31636740496
18 KODEX 코스닥150선물인버스 251340 17 3935 2 60 1.55 20529547 22957072 64700000 20529547 1.55 89.43 31.73 31.73 80708975986 31.70 31.70 80708975986
19 한울BnC 214870 18 171 5 -30 -14.93 3024186 6406171 9359221 3024186 -14.93 47.21 32.31 32.31 491270677 30.70 30.70 491270677
20 픽셀플러스 087600 19 7400 2 220 3.06 2219223 65847 8166558 2219223 3.06 3370.27 27.17 27.17 17648826875 29.20 29.20 17648826875
21 PLUS 미국양자컴퓨팅TOP10 0023B0 20 10065 5 -525 -4.96 215709 229181 800000 215709 -4.96 94.12 26.96 26.96 2170378117 26.95 26.95 2170378117
22 에어레인 163280 21 16220 5 -1050 -6.08 2016493 1267878 8174789 2016493 -6.08 159.04 24.67 24.67 34954531965 26.36 26.36 34954531965
23 베셀 177350 22 1242 2 236 23.46 4676323 241877 17874408 4676323 23.46 1933.35 26.16 26.16 5665870384 25.52 25.52 5665870384
24 SOL 골드커버드콜액티브 0022T0 23 10490 3 0 0.00 228332 223188 900000 228332 0.00 102.30 25.37 25.37 2403186453 25.45 25.45 2403186453
25 오리엔트정공 065500 24 8200 5 -440 -5.09 8218628 10753730 31742912 8218628 -5.09 76.43 25.89 25.89 65747920440 25.26 25.26 65747920440
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 6805 2 215 3.26 733963 967946 3000000 733963 3.26 75.83 24.47 24.47 4961319205 24.30 24.30 4961319205
27 M83 476080 26 17960 2 980 5.77 1781365 1519512 7785000 1781365 5.77 117.23 22.88 22.88 31957853330 22.86 22.86 31957853330
28 소프트센 032680 27 344 2 49 16.61 24063600 659531 105590764 24063600 16.61 3648.59 22.79 22.79 8295943813 22.84 22.84 8295943813
29 ACE 포스코그룹포커스 469170 28 5430 2 5 0.09 2732797 2812281 11850000 2732797 0.09 97.17 23.06 23.06 14633258897 22.74 22.74 14633258897
30 바이오인프라 199730 29 6180 5 -560 -8.31 1030222 2041859 4864367 1030222 -8.31 50.46 21.18 21.18 6834348790 22.73 22.73 6834348790
31 TIMEFOLIO 코리아밸류업액티브 495060 30 9840 2 30 0.31 156984 2304 700000 156984 0.31 6813.54 22.43 22.43 1538895115 22.34 22.34 1538895115

31
top30/20250321/top30-atvtr-20250321-134002.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
심플랫폼,444530,1,17590,2,2590,17.27,14514892,0,6135447,14514892,17.27,0.00,236.57,236.57,308885054495,286.21,286.21,308885054495
한텍,098070,2,31600,2,5200,19.70,14263624,23860524,11121141,14263624,19.70,59.78,128.26,128.26,430876973650,122.61,122.61,430876973650
쓰리에이로직스,177900,3,10060,2,1040,11.53,10124583,1885486,9366800,10124583,11.53,536.97,108.09,108.09,100162691555,106.30,106.30,100162691555
레이저옵텍,199550,4,11000,2,1780,19.31,12583819,3083583,12044791,12583819,19.31,408.09,104.48,104.48,133134526175,100.48,100.48,133134526175
대진첨단소재,393970,5,14700,2,500,3.52,8626906,2797158,14796820,8626906,3.52,308.42,58.30,58.30,130048481745,59.79,59.79,130048481745
티엑스알로보틱스,484810,6,21100,2,400,1.93,8972736,30913640,15450915,8972736,1.93,29.03,58.07,58.07,186869548180,57.32,57.32,186869548180
티엘비,356860,7,23750,2,4480,23.25,5440169,302313,9832630,5440169,23.25,1799.52,55.33,55.33,125677597950,53.82,53.82,125677597950
동양철관,008970,8,1214,2,8,0.66,69080006,73152456,157052160,69080006,0.66,94.43,43.99,43.99,84805656161,44.48,44.48,84805656161
램테크놀러지,171010,9,4585,2,195,4.44,5691141,2379242,14298752,5691141,4.44,239.20,39.80,39.80,27411358331,41.81,41.81,27411358331
유투바이오,221800,10,3630,2,270,8.04,4622075,668212,11287196,4622075,8.04,691.71,40.95,40.95,17032933169,41.57,41.57,17032933169
하이스틸,071090,11,4545,2,340,8.09,8396798,1605370,20191471,8396798,8.09,523.04,41.59,41.59,37708034038,41.09,41.09,37708034038
태영건설우,009415,12,7720,2,640,9.04,233969,16533,649974,233969,9.04,1415.16,36.00,36.00,2003845920,39.93,39.93,2003845920
클리노믹스,352770,13,723,2,9,1.26,15077040,41099340,38886113,15077040,1.26,36.68,38.77,38.77,11193360737,39.81,39.81,11193360737
한울BnC,214870,14,160,5,-41,-20.40,3300235,6406171,9359221,3300235,-20.40,51.52,35.26,35.26,535438517,35.76,35.76,535438517
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9100,5,-40,-0.44,188256,143012,550000,188256,-0.44,131.64,34.23,34.23,1712721243,34.22,34.22,1712721243
TIGER 우주방산,463250,16,18795,5,-555,-2.87,1774344,916645,5200000,1774344,-2.87,193.57,34.12,34.12,32736311426,33.50,33.50,32736311426
어보브반도체,102120,17,13170,2,610,4.86,5472190,1331746,17780753,5472190,4.86,410.90,30.78,30.78,75465051930,32.23,32.23,75465051930
KODEX 코스닥150선물인버스,251340,18,3930,2,55,1.42,20665216,22957072,64700000,20665216,1.42,90.02,31.94,31.94,81242972006,31.95,31.95,81242972006
픽셀플러스,087600,19,7390,2,210,2.92,2224645,65847,8166558,2224645,2.92,3378.51,27.24,27.24,17688898685,29.31,29.31,17688898685
베셀,177350,20,1234,2,228,22.66,5077041,241877,17874408,5077041,22.66,2099.02,28.40,28.40,6168932168,27.97,27.97,6168932168
PLUS 미국양자컴퓨팅TOP10,0023B0,21,10140,5,-450,-4.25,216414,229181,800000,216414,-4.25,94.43,27.05,27.05,2177482097,26.84,26.84,2177482097
오리엔트정공,065500,22,8110,5,-530,-6.13,8494651,10753730,31742912,8494651,-6.13,78.99,26.76,26.76,67989776590,26.41,26.41,67989776590
에어레인,163280,23,16270,5,-1000,-5.79,2026234,1267878,8174789,2026234,-5.79,159.81,24.79,24.79,35112540765,26.40,26.40,35112540765
SOL 골드커버드콜액티브,0022T0,24,10500,2,10,0.10,229788,223188,900000,229788,0.10,102.96,25.53,25.53,2418467433,25.59,25.59,2418467433
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,6790,2,200,3.03,733964,967946,3000000,733964,3.03,75.83,24.47,24.47,4961325995,24.36,24.36,4961325995
ACE 포스코그룹포커스,469170,26,5435,2,10,0.18,2808108,2812281,11850000,2808108,0.18,99.85,23.70,23.70,15042863247,23.36,23.36,15042863247
M83,476080,27,17940,2,960,5.65,1800062,1519512,7785000,1800062,5.65,118.46,23.12,23.12,32292202390,23.12,23.12,32292202390
바이오인프라,199730,28,6130,5,-610,-9.05,1034285,2041859,4864367,1034285,-9.05,50.65,21.26,21.26,6859302510,23.00,23.00,6859302510
소프트센,032680,29,349,2,54,18.31,24277248,659531,105590764,24277248,18.31,3680.99,22.99,22.99,8369938481,22.71,22.71,8369938481
TIMEFOLIO 코리아밸류업액티브,495060,30,9840,2,30,0.31,156984,2304,700000,156984,0.31,6813.54,22.43,22.43,1538895115,22.34,22.34,1538895115
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17590 2 2590 17.27 14514892 0 6135447 14514892 17.27 0.00 236.57 236.57 308885054495 286.21 286.21 308885054495
3 한텍 098070 2 31600 2 5200 19.70 14263624 23860524 11121141 14263624 19.70 59.78 128.26 128.26 430876973650 122.61 122.61 430876973650
4 쓰리에이로직스 177900 3 10060 2 1040 11.53 10124583 1885486 9366800 10124583 11.53 536.97 108.09 108.09 100162691555 106.30 106.30 100162691555
5 레이저옵텍 199550 4 11000 2 1780 19.31 12583819 3083583 12044791 12583819 19.31 408.09 104.48 104.48 133134526175 100.48 100.48 133134526175
6 대진첨단소재 393970 5 14700 2 500 3.52 8626906 2797158 14796820 8626906 3.52 308.42 58.30 58.30 130048481745 59.79 59.79 130048481745
7 티엑스알로보틱스 484810 6 21100 2 400 1.93 8972736 30913640 15450915 8972736 1.93 29.03 58.07 58.07 186869548180 57.32 57.32 186869548180
8 티엘비 356860 7 23750 2 4480 23.25 5440169 302313 9832630 5440169 23.25 1799.52 55.33 55.33 125677597950 53.82 53.82 125677597950
9 동양철관 008970 8 1214 2 8 0.66 69080006 73152456 157052160 69080006 0.66 94.43 43.99 43.99 84805656161 44.48 44.48 84805656161
10 램테크놀러지 171010 9 4585 2 195 4.44 5691141 2379242 14298752 5691141 4.44 239.20 39.80 39.80 27411358331 41.81 41.81 27411358331
11 유투바이오 221800 10 3630 2 270 8.04 4622075 668212 11287196 4622075 8.04 691.71 40.95 40.95 17032933169 41.57 41.57 17032933169
12 하이스틸 071090 11 4545 2 340 8.09 8396798 1605370 20191471 8396798 8.09 523.04 41.59 41.59 37708034038 41.09 41.09 37708034038
13 태영건설우 009415 12 7720 2 640 9.04 233969 16533 649974 233969 9.04 1415.16 36.00 36.00 2003845920 39.93 39.93 2003845920
14 클리노믹스 352770 13 723 2 9 1.26 15077040 41099340 38886113 15077040 1.26 36.68 38.77 38.77 11193360737 39.81 39.81 11193360737
15 한울BnC 214870 14 160 5 -41 -20.40 3300235 6406171 9359221 3300235 -20.40 51.52 35.26 35.26 535438517 35.76 35.76 535438517
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 9100 5 -40 -0.44 188256 143012 550000 188256 -0.44 131.64 34.23 34.23 1712721243 34.22 34.22 1712721243
17 TIGER 우주방산 463250 16 18795 5 -555 -2.87 1774344 916645 5200000 1774344 -2.87 193.57 34.12 34.12 32736311426 33.50 33.50 32736311426
18 어보브반도체 102120 17 13170 2 610 4.86 5472190 1331746 17780753 5472190 4.86 410.90 30.78 30.78 75465051930 32.23 32.23 75465051930
19 KODEX 코스닥150선물인버스 251340 18 3930 2 55 1.42 20665216 22957072 64700000 20665216 1.42 90.02 31.94 31.94 81242972006 31.95 31.95 81242972006
20 픽셀플러스 087600 19 7390 2 210 2.92 2224645 65847 8166558 2224645 2.92 3378.51 27.24 27.24 17688898685 29.31 29.31 17688898685
21 베셀 177350 20 1234 2 228 22.66 5077041 241877 17874408 5077041 22.66 2099.02 28.40 28.40 6168932168 27.97 27.97 6168932168
22 PLUS 미국양자컴퓨팅TOP10 0023B0 21 10140 5 -450 -4.25 216414 229181 800000 216414 -4.25 94.43 27.05 27.05 2177482097 26.84 26.84 2177482097
23 오리엔트정공 065500 22 8110 5 -530 -6.13 8494651 10753730 31742912 8494651 -6.13 78.99 26.76 26.76 67989776590 26.41 26.41 67989776590
24 에어레인 163280 23 16270 5 -1000 -5.79 2026234 1267878 8174789 2026234 -5.79 159.81 24.79 24.79 35112540765 26.40 26.40 35112540765
25 SOL 골드커버드콜액티브 0022T0 24 10500 2 10 0.10 229788 223188 900000 229788 0.10 102.96 25.53 25.53 2418467433 25.59 25.59 2418467433
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 6790 2 200 3.03 733964 967946 3000000 733964 3.03 75.83 24.47 24.47 4961325995 24.36 24.36 4961325995
27 ACE 포스코그룹포커스 469170 26 5435 2 10 0.18 2808108 2812281 11850000 2808108 0.18 99.85 23.70 23.70 15042863247 23.36 23.36 15042863247
28 M83 476080 27 17940 2 960 5.65 1800062 1519512 7785000 1800062 5.65 118.46 23.12 23.12 32292202390 23.12 23.12 32292202390
29 바이오인프라 199730 28 6130 5 -610 -9.05 1034285 2041859 4864367 1034285 -9.05 50.65 21.26 21.26 6859302510 23.00 23.00 6859302510
30 소프트센 032680 29 349 2 54 18.31 24277248 659531 105590764 24277248 18.31 3680.99 22.99 22.99 8369938481 22.71 22.71 8369938481
31 TIMEFOLIO 코리아밸류업액티브 495060 30 9840 2 30 0.31 156984 2304 700000 156984 0.31 6813.54 22.43 22.43 1538895115 22.34 22.34 1538895115

31
top30/20250321/top30-atvtr-20250321-135002.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
심플랫폼,444530,1,17490,2,2490,16.60,14723277,0,6135447,14723277,16.60,0.00,239.97,239.97,312560962845,291.27,291.27,312560962845
한텍,098070,2,31550,2,5150,19.51,14456314,23860524,11121141,14456314,19.51,60.59,129.99,129.99,436990545100,124.54,124.54,436990545100
쓰리에이로직스,177900,3,10110,2,1090,12.08,10429773,1885486,9366800,10429773,12.08,553.16,111.35,111.35,103231708805,109.01,109.01,103231708805
레이저옵텍,199550,4,10800,2,1580,17.14,12943557,3083583,12044791,12943557,17.14,419.76,107.46,107.46,137058614275,105.36,105.36,137058614275
대진첨단소재,393970,5,14720,2,520,3.66,8671060,2797158,14796820,8671060,3.66,310.00,58.60,58.60,130696933985,60.01,60.01,130696933985
티엑스알로보틱스,484810,6,20750,2,50,0.24,9145585,30913640,15450915,9145585,0.24,29.58,59.19,59.19,190461216955,59.41,59.41,190461216955
티엘비,356860,7,24050,2,4780,24.81,5610205,302313,9832630,5610205,24.81,1855.76,57.06,57.06,129698476475,54.85,54.85,129698476475
동양철관,008970,8,1213,2,7,0.58,69385859,73152456,157052160,69385859,0.58,94.85,44.18,44.18,85177059365,44.71,44.71,85177059365
하이스틸,071090,9,4520,2,315,7.49,8792923,1605370,20191471,8792923,7.49,547.72,43.55,43.55,39506383951,43.29,43.29,39506383951
유투바이오,221800,10,3620,2,260,7.74,4645942,668212,11287196,4645942,7.74,695.28,41.16,41.16,17119001074,41.90,41.90,17119001074
램테크놀러지,171010,11,4635,2,245,5.58,5739541,2379242,14298752,5739541,5.58,241.23,40.14,40.14,27635109396,41.70,41.70,27635109396
태영건설우,009415,12,7720,2,640,9.04,233969,16533,649974,233969,9.04,1415.16,36.00,36.00,2003845920,39.93,39.93,2003845920
클리노믹스,352770,13,726,2,12,1.68,15141231,41099340,38886113,15141231,1.68,36.84,38.94,38.94,11240164790,39.81,39.81,11240164790
한울BnC,214870,14,160,5,-41,-20.40,3300235,6406171,9359221,3300235,-20.40,51.52,35.26,35.26,535438517,35.76,35.76,535438517
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9100,5,-40,-0.44,188256,143012,550000,188256,-0.44,131.64,34.23,34.23,1712721243,34.22,34.22,1712721243
TIGER 우주방산,463250,16,18770,5,-580,-3.00,1809588,916645,5200000,1809588,-3.00,197.41,34.80,34.80,33397479271,34.22,34.22,33397479271
어보브반도체,102120,17,13080,2,520,4.14,5491349,1331746,17780753,5491349,4.14,412.34,30.88,30.88,75716257970,32.56,32.56,75716257970
KODEX 코스닥150선물인버스,251340,18,3930,2,55,1.42,20795787,22957072,64700000,20795787,1.42,90.59,32.14,32.14,81756243771,32.15,32.15,81756243771
픽셀플러스,087600,19,7340,2,160,2.23,2238709,65847,8166558,2238709,2.23,3399.86,27.41,27.41,17792390885,29.68,29.68,17792390885
베셀,177350,20,1245,2,239,23.76,5230297,241877,17874408,5230297,23.76,2162.38,29.26,29.26,6357762807,28.57,28.57,6357762807
오리엔트정공,065500,21,8000,5,-640,-7.41,8754835,10753730,31742912,8754835,-7.41,81.41,27.58,27.58,70079222145,27.60,27.60,70079222145
PLUS 미국양자컴퓨팅TOP10,0023B0,22,10130,5,-460,-4.34,219465,229181,800000,219465,-4.34,95.76,27.43,27.43,2208388727,27.25,27.25,2208388727
에어레인,163280,23,16400,5,-870,-5.04,2033420,1267878,8174789,2033420,-5.04,160.38,24.87,24.87,35229957360,26.28,26.28,35229957360
ACE 포스코그룹포커스,469170,24,5450,2,25,0.46,3094353,2812281,11850000,3094353,0.46,110.03,26.11,26.11,16603023067,25.71,25.71,16603023067
SOL 골드커버드콜액티브,0022T0,25,10510,2,20,0.19,230187,223188,900000,230187,0.19,103.14,25.58,25.58,2422656753,25.61,25.61,2422656753
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6770,2,180,2.73,734662,967946,3000000,734662,2.73,75.90,24.49,24.49,4966055445,24.45,24.45,4966055445
M83,476080,27,17980,2,1000,5.89,1856382,1519512,7785000,1856382,5.89,122.17,23.85,23.85,33308588685,23.80,23.80,33308588685
바이오인프라,199730,28,6100,5,-640,-9.50,1049172,2041859,4864367,1049172,-9.50,51.38,21.57,21.57,6949736410,23.42,23.42,6949736410
소프트센,032680,29,353,2,58,19.66,25068003,659531,105590764,25068003,19.66,3800.88,23.74,23.74,8649393623,23.21,23.21,8649393623
TIMEFOLIO 코리아밸류업액티브,495060,30,9840,2,30,0.31,156984,2304,700000,156984,0.31,6813.54,22.43,22.43,1538895115,22.34,22.34,1538895115
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17490 2 2490 16.60 14723277 0 6135447 14723277 16.60 0.00 239.97 239.97 312560962845 291.27 291.27 312560962845
3 한텍 098070 2 31550 2 5150 19.51 14456314 23860524 11121141 14456314 19.51 60.59 129.99 129.99 436990545100 124.54 124.54 436990545100
4 쓰리에이로직스 177900 3 10110 2 1090 12.08 10429773 1885486 9366800 10429773 12.08 553.16 111.35 111.35 103231708805 109.01 109.01 103231708805
5 레이저옵텍 199550 4 10800 2 1580 17.14 12943557 3083583 12044791 12943557 17.14 419.76 107.46 107.46 137058614275 105.36 105.36 137058614275
6 대진첨단소재 393970 5 14720 2 520 3.66 8671060 2797158 14796820 8671060 3.66 310.00 58.60 58.60 130696933985 60.01 60.01 130696933985
7 티엑스알로보틱스 484810 6 20750 2 50 0.24 9145585 30913640 15450915 9145585 0.24 29.58 59.19 59.19 190461216955 59.41 59.41 190461216955
8 티엘비 356860 7 24050 2 4780 24.81 5610205 302313 9832630 5610205 24.81 1855.76 57.06 57.06 129698476475 54.85 54.85 129698476475
9 동양철관 008970 8 1213 2 7 0.58 69385859 73152456 157052160 69385859 0.58 94.85 44.18 44.18 85177059365 44.71 44.71 85177059365
10 하이스틸 071090 9 4520 2 315 7.49 8792923 1605370 20191471 8792923 7.49 547.72 43.55 43.55 39506383951 43.29 43.29 39506383951
11 유투바이오 221800 10 3620 2 260 7.74 4645942 668212 11287196 4645942 7.74 695.28 41.16 41.16 17119001074 41.90 41.90 17119001074
12 램테크놀러지 171010 11 4635 2 245 5.58 5739541 2379242 14298752 5739541 5.58 241.23 40.14 40.14 27635109396 41.70 41.70 27635109396
13 태영건설우 009415 12 7720 2 640 9.04 233969 16533 649974 233969 9.04 1415.16 36.00 36.00 2003845920 39.93 39.93 2003845920
14 클리노믹스 352770 13 726 2 12 1.68 15141231 41099340 38886113 15141231 1.68 36.84 38.94 38.94 11240164790 39.81 39.81 11240164790
15 한울BnC 214870 14 160 5 -41 -20.40 3300235 6406171 9359221 3300235 -20.40 51.52 35.26 35.26 535438517 35.76 35.76 535438517
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 9100 5 -40 -0.44 188256 143012 550000 188256 -0.44 131.64 34.23 34.23 1712721243 34.22 34.22 1712721243
17 TIGER 우주방산 463250 16 18770 5 -580 -3.00 1809588 916645 5200000 1809588 -3.00 197.41 34.80 34.80 33397479271 34.22 34.22 33397479271
18 어보브반도체 102120 17 13080 2 520 4.14 5491349 1331746 17780753 5491349 4.14 412.34 30.88 30.88 75716257970 32.56 32.56 75716257970
19 KODEX 코스닥150선물인버스 251340 18 3930 2 55 1.42 20795787 22957072 64700000 20795787 1.42 90.59 32.14 32.14 81756243771 32.15 32.15 81756243771
20 픽셀플러스 087600 19 7340 2 160 2.23 2238709 65847 8166558 2238709 2.23 3399.86 27.41 27.41 17792390885 29.68 29.68 17792390885
21 베셀 177350 20 1245 2 239 23.76 5230297 241877 17874408 5230297 23.76 2162.38 29.26 29.26 6357762807 28.57 28.57 6357762807
22 오리엔트정공 065500 21 8000 5 -640 -7.41 8754835 10753730 31742912 8754835 -7.41 81.41 27.58 27.58 70079222145 27.60 27.60 70079222145
23 PLUS 미국양자컴퓨팅TOP10 0023B0 22 10130 5 -460 -4.34 219465 229181 800000 219465 -4.34 95.76 27.43 27.43 2208388727 27.25 27.25 2208388727
24 에어레인 163280 23 16400 5 -870 -5.04 2033420 1267878 8174789 2033420 -5.04 160.38 24.87 24.87 35229957360 26.28 26.28 35229957360
25 ACE 포스코그룹포커스 469170 24 5450 2 25 0.46 3094353 2812281 11850000 3094353 0.46 110.03 26.11 26.11 16603023067 25.71 25.71 16603023067
26 SOL 골드커버드콜액티브 0022T0 25 10510 2 20 0.19 230187 223188 900000 230187 0.19 103.14 25.58 25.58 2422656753 25.61 25.61 2422656753
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 6770 2 180 2.73 734662 967946 3000000 734662 2.73 75.90 24.49 24.49 4966055445 24.45 24.45 4966055445
28 M83 476080 27 17980 2 1000 5.89 1856382 1519512 7785000 1856382 5.89 122.17 23.85 23.85 33308588685 23.80 23.80 33308588685
29 바이오인프라 199730 28 6100 5 -640 -9.50 1049172 2041859 4864367 1049172 -9.50 51.38 21.57 21.57 6949736410 23.42 23.42 6949736410
30 소프트센 032680 29 353 2 58 19.66 25068003 659531 105590764 25068003 19.66 3800.88 23.74 23.74 8649393623 23.21 23.21 8649393623
31 TIMEFOLIO 코리아밸류업액티브 495060 30 9840 2 30 0.31 156984 2304 700000 156984 0.31 6813.54 22.43 22.43 1538895115 22.34 22.34 1538895115

31
top30/20250321/top30-atvtr-20250321-140002.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
심플랫폼,444530,1,17040,2,2040,13.60,15227373,0,6135447,15227373,13.60,0.00,248.19,248.19,321150316685,307.18,307.18,321150316685
한텍,098070,2,31250,2,4850,18.37,14575549,23860524,11121141,14575549,18.37,61.09,131.06,131.06,440731748175,126.82,126.82,440731748175
쓰리에이로직스,177900,3,9960,2,940,10.42,10599346,1885486,9366800,10599346,10.42,562.15,113.16,113.16,104932435025,112.48,112.48,104932435025
레이저옵텍,199550,4,10760,2,1540,16.70,13373333,3083583,12044791,13373333,16.70,433.69,111.03,111.03,141662485310,109.31,109.31,141662485310
티엑스알로보틱스,484810,5,20100,5,-600,-2.90,9252691,30913640,15450915,9252691,-2.90,29.93,59.88,59.88,192642600255,62.03,62.03,192642600255
대진첨단소재,393970,6,14520,2,320,2.25,8738105,2797158,14796820,8738105,2.25,312.39,59.05,59.05,131674212055,61.29,61.29,131674212055
티엘비,356860,7,23700,2,4430,22.99,5704251,302313,9832630,5704251,22.99,1886.87,58.01,58.01,131942993850,56.62,56.62,131942993850
하이스틸,071090,8,4590,2,385,9.16,9907784,1605370,20191471,9907784,9.16,617.17,49.07,49.07,44655930443,48.18,48.18,44655930443
동양철관,008970,9,1211,2,5,0.41,69933759,73152456,157052160,69933759,0.41,95.60,44.53,44.53,85840076180,45.13,45.13,85840076180
유투바이오,221800,10,3610,2,250,7.44,4674397,668212,11287196,4674397,7.44,699.54,41.41,41.41,17221746999,42.27,42.27,17221746999
램테크놀러지,171010,11,4615,2,225,5.13,5769548,2379242,14298752,5769548,5.13,242.50,40.35,40.35,27773809335,42.09,42.09,27773809335
클리노믹스,352770,12,714,3,0,0.00,15244161,41099340,38886113,15244161,0.00,37.09,39.20,39.20,11313994116,40.75,40.75,11313994116
태영건설우,009415,13,7720,2,640,9.04,233969,16533,649974,233969,9.04,1415.16,36.00,36.00,2003845920,39.93,39.93,2003845920
한울BnC,214870,14,160,5,-41,-20.40,3300235,6406171,9359221,3300235,-20.40,51.52,35.26,35.26,535438517,35.76,35.76,535438517
TIGER 우주방산,463250,15,18735,5,-615,-3.18,1821614,916645,5200000,1821614,-3.18,198.73,35.03,35.03,33623077630,34.51,34.51,33623077630
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9090,5,-50,-0.55,188271,143012,550000,188271,-0.55,131.65,34.23,34.23,1712857628,34.26,34.26,1712857628
어보브반도체,102120,17,13090,2,530,4.22,5507052,1331746,17780753,5507052,4.22,413.52,30.97,30.97,75921603170,32.62,32.62,75921603170
KODEX 코스닥150선물인버스,251340,18,3930,2,55,1.42,20967998,22957072,64700000,20967998,1.42,91.34,32.41,32.41,82433137501,32.42,32.42,82433137501
베셀,177350,19,1200,2,194,19.28,5398360,241877,17874408,5398360,19.28,2231.86,30.20,30.20,6561393505,30.59,30.59,6561393505
픽셀플러스,087600,20,7360,2,180,2.51,2243048,65847,8166558,2243048,2.51,3406.45,27.47,27.47,17824282445,29.65,29.65,17824282445
ACE 포스코그룹포커스,469170,21,5420,5,-5,-0.09,3363136,2812281,11850000,3363136,-0.09,119.59,28.38,28.38,18064545936,28.13,28.13,18064545936
오리엔트정공,065500,22,8035,5,-605,-7.00,8914534,10753730,31742912,8914534,-7.00,82.90,28.08,28.08,71360595950,27.98,27.98,71360595950
PLUS 미국양자컴퓨팅TOP10,0023B0,23,10125,5,-465,-4.39,219603,229181,800000,219603,-4.39,95.82,27.45,27.45,2209786477,27.28,27.28,2209786477
에어레인,163280,24,16360,5,-910,-5.27,2047120,1267878,8174789,2047120,-5.27,161.46,25.04,25.04,35454889130,26.51,26.51,35454889130
SOL 골드커버드콜액티브,0022T0,25,10500,2,10,0.10,236874,223188,900000,236874,0.10,106.13,26.32,26.32,2492842853,26.38,26.38,2492842853
M83,476080,26,17910,2,930,5.48,1931557,1519512,7785000,1931557,5.48,127.12,24.81,24.81,34659736905,24.86,24.86,34659736905
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6770,2,180,2.73,735030,967946,3000000,735030,2.73,75.94,24.50,24.50,4968546805,24.46,24.46,4968546805
소프트센,032680,28,367,2,72,24.41,27035044,659531,105590764,27035044,24.41,4099.13,25.60,25.60,9361464180,24.16,24.16,9361464180
바이오인프라,199730,29,6080,5,-660,-9.79,1054449,2041859,4864367,1054449,-9.79,51.64,21.68,21.68,6981629530,23.61,23.61,6981629530
TIMEFOLIO 코리아밸류업액티브,495060,30,9840,2,30,0.31,156984,2304,700000,156984,0.31,6813.54,22.43,22.43,1538895115,22.34,22.34,1538895115
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17040 2 2040 13.60 15227373 0 6135447 15227373 13.60 0.00 248.19 248.19 321150316685 307.18 307.18 321150316685
3 한텍 098070 2 31250 2 4850 18.37 14575549 23860524 11121141 14575549 18.37 61.09 131.06 131.06 440731748175 126.82 126.82 440731748175
4 쓰리에이로직스 177900 3 9960 2 940 10.42 10599346 1885486 9366800 10599346 10.42 562.15 113.16 113.16 104932435025 112.48 112.48 104932435025
5 레이저옵텍 199550 4 10760 2 1540 16.70 13373333 3083583 12044791 13373333 16.70 433.69 111.03 111.03 141662485310 109.31 109.31 141662485310
6 티엑스알로보틱스 484810 5 20100 5 -600 -2.90 9252691 30913640 15450915 9252691 -2.90 29.93 59.88 59.88 192642600255 62.03 62.03 192642600255
7 대진첨단소재 393970 6 14520 2 320 2.25 8738105 2797158 14796820 8738105 2.25 312.39 59.05 59.05 131674212055 61.29 61.29 131674212055
8 티엘비 356860 7 23700 2 4430 22.99 5704251 302313 9832630 5704251 22.99 1886.87 58.01 58.01 131942993850 56.62 56.62 131942993850
9 하이스틸 071090 8 4590 2 385 9.16 9907784 1605370 20191471 9907784 9.16 617.17 49.07 49.07 44655930443 48.18 48.18 44655930443
10 동양철관 008970 9 1211 2 5 0.41 69933759 73152456 157052160 69933759 0.41 95.60 44.53 44.53 85840076180 45.13 45.13 85840076180
11 유투바이오 221800 10 3610 2 250 7.44 4674397 668212 11287196 4674397 7.44 699.54 41.41 41.41 17221746999 42.27 42.27 17221746999
12 램테크놀러지 171010 11 4615 2 225 5.13 5769548 2379242 14298752 5769548 5.13 242.50 40.35 40.35 27773809335 42.09 42.09 27773809335
13 클리노믹스 352770 12 714 3 0 0.00 15244161 41099340 38886113 15244161 0.00 37.09 39.20 39.20 11313994116 40.75 40.75 11313994116
14 태영건설우 009415 13 7720 2 640 9.04 233969 16533 649974 233969 9.04 1415.16 36.00 36.00 2003845920 39.93 39.93 2003845920
15 한울BnC 214870 14 160 5 -41 -20.40 3300235 6406171 9359221 3300235 -20.40 51.52 35.26 35.26 535438517 35.76 35.76 535438517
16 TIGER 우주방산 463250 15 18735 5 -615 -3.18 1821614 916645 5200000 1821614 -3.18 198.73 35.03 35.03 33623077630 34.51 34.51 33623077630
17 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 16 9090 5 -50 -0.55 188271 143012 550000 188271 -0.55 131.65 34.23 34.23 1712857628 34.26 34.26 1712857628
18 어보브반도체 102120 17 13090 2 530 4.22 5507052 1331746 17780753 5507052 4.22 413.52 30.97 30.97 75921603170 32.62 32.62 75921603170
19 KODEX 코스닥150선물인버스 251340 18 3930 2 55 1.42 20967998 22957072 64700000 20967998 1.42 91.34 32.41 32.41 82433137501 32.42 32.42 82433137501
20 베셀 177350 19 1200 2 194 19.28 5398360 241877 17874408 5398360 19.28 2231.86 30.20 30.20 6561393505 30.59 30.59 6561393505
21 픽셀플러스 087600 20 7360 2 180 2.51 2243048 65847 8166558 2243048 2.51 3406.45 27.47 27.47 17824282445 29.65 29.65 17824282445
22 ACE 포스코그룹포커스 469170 21 5420 5 -5 -0.09 3363136 2812281 11850000 3363136 -0.09 119.59 28.38 28.38 18064545936 28.13 28.13 18064545936
23 오리엔트정공 065500 22 8035 5 -605 -7.00 8914534 10753730 31742912 8914534 -7.00 82.90 28.08 28.08 71360595950 27.98 27.98 71360595950
24 PLUS 미국양자컴퓨팅TOP10 0023B0 23 10125 5 -465 -4.39 219603 229181 800000 219603 -4.39 95.82 27.45 27.45 2209786477 27.28 27.28 2209786477
25 에어레인 163280 24 16360 5 -910 -5.27 2047120 1267878 8174789 2047120 -5.27 161.46 25.04 25.04 35454889130 26.51 26.51 35454889130
26 SOL 골드커버드콜액티브 0022T0 25 10500 2 10 0.10 236874 223188 900000 236874 0.10 106.13 26.32 26.32 2492842853 26.38 26.38 2492842853
27 M83 476080 26 17910 2 930 5.48 1931557 1519512 7785000 1931557 5.48 127.12 24.81 24.81 34659736905 24.86 24.86 34659736905
28 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 27 6770 2 180 2.73 735030 967946 3000000 735030 2.73 75.94 24.50 24.50 4968546805 24.46 24.46 4968546805
29 소프트센 032680 28 367 2 72 24.41 27035044 659531 105590764 27035044 24.41 4099.13 25.60 25.60 9361464180 24.16 24.16 9361464180
30 바이오인프라 199730 29 6080 5 -660 -9.79 1054449 2041859 4864367 1054449 -9.79 51.64 21.68 21.68 6981629530 23.61 23.61 6981629530
31 TIMEFOLIO 코리아밸류업액티브 495060 30 9840 2 30 0.31 156984 2304 700000 156984 0.31 6813.54 22.43 22.43 1538895115 22.34 22.34 1538895115

31
top30/20250321/top30-atvtr-20250321-141002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,17025,2,2025,13.50,15604562,0,6135447,15604562,13.50,0.00,254.33,254.33,327631976540,313.66,313.66,327631976540
한텍,098070,2,31450,2,5050,19.13,14677657,23860524,11121141,14677657,19.13,61.51,131.98,131.98,443947217800,126.93,126.93,443947217800
레이저옵텍,199550,3,10610,2,1390,15.08,13693706,3083583,12044791,13693706,15.08,444.08,113.69,113.69,145066427295,113.51,113.51,145066427295
쓰리에이로직스,177900,4,10120,2,1100,12.20,10832125,1885486,9366800,10832125,12.20,574.50,115.64,115.64,107271167145,113.16,113.16,107271167145
티엑스알로보틱스,484810,5,20300,5,-400,-1.93,9312089,30913640,15450915,9312089,-1.93,30.12,60.27,60.27,193851529530,61.80,61.80,193851529530
대진첨단소재,393970,6,14530,2,330,2.32,8799921,2797158,14796820,8799921,2.32,314.60,59.47,59.47,132569259145,61.66,61.66,132569259145
티엘비,356860,7,23650,2,4380,22.73,5811994,302313,9832630,5811994,22.73,1922.51,59.11,59.11,134478836100,57.83,57.83,134478836100
하이스틸,071090,8,4615,2,410,9.75,10436403,1605370,20191471,10436403,9.75,650.09,51.69,51.69,47067122799,50.51,50.51,47067122799
동양철관,008970,9,1212,2,6,0.50,70370132,73152456,157052160,70370132,0.50,96.20,44.81,44.81,86369615920,45.37,45.37,86369615920
태영건설우,009415,10,7500,2,420,5.93,244613,16533,649974,244613,5.93,1479.54,37.63,37.63,2083675920,42.74,42.74,2083675920
유투바이오,221800,11,3630,2,270,8.04,4689529,668212,11287196,4689529,8.04,701.80,41.55,41.55,17276568254,42.17,42.17,17276568254
램테크놀러지,171010,12,4635,2,245,5.58,5783197,2379242,14298752,5783197,5.58,243.07,40.45,40.45,27836868462,42.00,42.00,27836868462
클리노믹스,352770,13,715,2,1,0.14,15387692,41099340,38886113,15387692,0.14,37.44,39.57,39.57,11416405817,41.06,41.06,11416405817
한울BnC,214870,14,170,5,-31,-15.42,3496103,6406171,9359221,3496103,-15.42,54.57,37.35,37.35,568736077,35.75,35.75,568736077
TIGER 우주방산,463250,15,18705,5,-645,-3.33,1826393,916645,5200000,1826393,-3.33,199.25,35.12,35.12,33712451295,34.66,34.66,33712451295
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9090,5,-50,-0.55,188271,143012,550000,188271,-0.55,131.65,34.23,34.23,1712857628,34.26,34.26,1712857628
KODEX 코스닥150선물인버스,251340,17,3945,2,70,1.81,21699623,22957072,64700000,21699623,1.81,94.52,33.54,33.54,85314911250,33.43,33.43,85314911250
어보브반도체,102120,18,13060,2,500,3.98,5530513,1331746,17780753,5530513,3.98,415.28,31.10,31.10,76227700375,32.83,32.83,76227700375
베셀,177350,19,1228,2,222,22.07,5603139,241877,17874408,5603139,22.07,2316.52,31.35,31.35,6811554434,31.03,31.03,6811554434
픽셀플러스,087600,20,7380,2,200,2.79,2244825,65847,8166558,2244825,2.79,3409.15,27.49,27.49,17837379025,29.60,29.60,17837379025
ACE 포스코그룹포커스,469170,21,5420,5,-5,-0.09,3382297,2812281,11850000,3382297,-0.09,120.27,28.54,28.54,18168302904,28.29,28.29,18168302904
오리엔트정공,065500,22,8160,5,-480,-5.56,9005380,10753730,31742912,9005380,-5.56,83.74,28.37,28.37,72096709385,27.83,27.83,72096709385
PLUS 미국양자컴퓨팅TOP10,0023B0,23,10120,5,-470,-4.44,220022,229181,800000,220022,-4.44,96.00,27.50,27.50,2214028752,27.35,27.35,2214028752
에어레인,163280,24,16330,5,-940,-5.44,2055698,1267878,8174789,2055698,-5.44,162.14,25.15,25.15,35594637080,26.66,26.66,35594637080
SOL 골드커버드콜액티브,0022T0,25,10495,2,5,0.05,237344,223188,900000,237344,0.05,106.34,26.37,26.37,2497780048,26.44,26.44,2497780048
소프트센,032680,26,358,2,63,21.36,27762311,659531,105590764,27762311,21.36,4209.40,26.29,26.29,9623979589,25.46,25.46,9623979589
M83,476080,27,17780,2,800,4.71,1952388,1519512,7785000,1952388,4.71,128.49,25.08,25.08,35032190045,25.31,25.31,35032190045
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,6770,2,180,2.73,735030,967946,3000000,735030,2.73,75.94,24.50,24.50,4968546805,24.46,24.46,4968546805
바이오인프라,199730,29,6070,5,-670,-9.94,1057320,2041859,4864367,1057320,-9.94,51.78,21.74,21.74,6999014840,23.70,23.70,6999014840
TIMEFOLIO 코리아밸류업액티브,495060,30,9840,2,30,0.31,157045,2304,700000,157045,0.31,6816.19,22.44,22.44,1539495355,22.35,22.35,1539495355
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 17025 2 2025 13.50 15604562 0 6135447 15604562 13.50 0.00 254.33 254.33 327631976540 313.66 313.66 327631976540
3 한텍 098070 2 31450 2 5050 19.13 14677657 23860524 11121141 14677657 19.13 61.51 131.98 131.98 443947217800 126.93 126.93 443947217800
4 레이저옵텍 199550 3 10610 2 1390 15.08 13693706 3083583 12044791 13693706 15.08 444.08 113.69 113.69 145066427295 113.51 113.51 145066427295
5 쓰리에이로직스 177900 4 10120 2 1100 12.20 10832125 1885486 9366800 10832125 12.20 574.50 115.64 115.64 107271167145 113.16 113.16 107271167145
6 티엑스알로보틱스 484810 5 20300 5 -400 -1.93 9312089 30913640 15450915 9312089 -1.93 30.12 60.27 60.27 193851529530 61.80 61.80 193851529530
7 대진첨단소재 393970 6 14530 2 330 2.32 8799921 2797158 14796820 8799921 2.32 314.60 59.47 59.47 132569259145 61.66 61.66 132569259145
8 티엘비 356860 7 23650 2 4380 22.73 5811994 302313 9832630 5811994 22.73 1922.51 59.11 59.11 134478836100 57.83 57.83 134478836100
9 하이스틸 071090 8 4615 2 410 9.75 10436403 1605370 20191471 10436403 9.75 650.09 51.69 51.69 47067122799 50.51 50.51 47067122799
10 동양철관 008970 9 1212 2 6 0.50 70370132 73152456 157052160 70370132 0.50 96.20 44.81 44.81 86369615920 45.37 45.37 86369615920
11 태영건설우 009415 10 7500 2 420 5.93 244613 16533 649974 244613 5.93 1479.54 37.63 37.63 2083675920 42.74 42.74 2083675920
12 유투바이오 221800 11 3630 2 270 8.04 4689529 668212 11287196 4689529 8.04 701.80 41.55 41.55 17276568254 42.17 42.17 17276568254
13 램테크놀러지 171010 12 4635 2 245 5.58 5783197 2379242 14298752 5783197 5.58 243.07 40.45 40.45 27836868462 42.00 42.00 27836868462
14 클리노믹스 352770 13 715 2 1 0.14 15387692 41099340 38886113 15387692 0.14 37.44 39.57 39.57 11416405817 41.06 41.06 11416405817
15 한울BnC 214870 14 170 5 -31 -15.42 3496103 6406171 9359221 3496103 -15.42 54.57 37.35 37.35 568736077 35.75 35.75 568736077
16 TIGER 우주방산 463250 15 18705 5 -645 -3.33 1826393 916645 5200000 1826393 -3.33 199.25 35.12 35.12 33712451295 34.66 34.66 33712451295
17 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 16 9090 5 -50 -0.55 188271 143012 550000 188271 -0.55 131.65 34.23 34.23 1712857628 34.26 34.26 1712857628
18 KODEX 코스닥150선물인버스 251340 17 3945 2 70 1.81 21699623 22957072 64700000 21699623 1.81 94.52 33.54 33.54 85314911250 33.43 33.43 85314911250
19 어보브반도체 102120 18 13060 2 500 3.98 5530513 1331746 17780753 5530513 3.98 415.28 31.10 31.10 76227700375 32.83 32.83 76227700375
20 베셀 177350 19 1228 2 222 22.07 5603139 241877 17874408 5603139 22.07 2316.52 31.35 31.35 6811554434 31.03 31.03 6811554434
21 픽셀플러스 087600 20 7380 2 200 2.79 2244825 65847 8166558 2244825 2.79 3409.15 27.49 27.49 17837379025 29.60 29.60 17837379025
22 ACE 포스코그룹포커스 469170 21 5420 5 -5 -0.09 3382297 2812281 11850000 3382297 -0.09 120.27 28.54 28.54 18168302904 28.29 28.29 18168302904
23 오리엔트정공 065500 22 8160 5 -480 -5.56 9005380 10753730 31742912 9005380 -5.56 83.74 28.37 28.37 72096709385 27.83 27.83 72096709385
24 PLUS 미국양자컴퓨팅TOP10 0023B0 23 10120 5 -470 -4.44 220022 229181 800000 220022 -4.44 96.00 27.50 27.50 2214028752 27.35 27.35 2214028752
25 에어레인 163280 24 16330 5 -940 -5.44 2055698 1267878 8174789 2055698 -5.44 162.14 25.15 25.15 35594637080 26.66 26.66 35594637080
26 SOL 골드커버드콜액티브 0022T0 25 10495 2 5 0.05 237344 223188 900000 237344 0.05 106.34 26.37 26.37 2497780048 26.44 26.44 2497780048
27 소프트센 032680 26 358 2 63 21.36 27762311 659531 105590764 27762311 21.36 4209.40 26.29 26.29 9623979589 25.46 25.46 9623979589
28 M83 476080 27 17780 2 800 4.71 1952388 1519512 7785000 1952388 4.71 128.49 25.08 25.08 35032190045 25.31 25.31 35032190045
29 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 28 6770 2 180 2.73 735030 967946 3000000 735030 2.73 75.94 24.50 24.50 4968546805 24.46 24.46 4968546805
30 바이오인프라 199730 29 6070 5 -670 -9.94 1057320 2041859 4864367 1057320 -9.94 51.78 21.74 21.74 6999014840 23.70 23.70 6999014840
31 TIMEFOLIO 코리아밸류업액티브 495060 30 9840 2 30 0.31 157045 2304 700000 157045 0.31 6816.19 22.44 22.44 1539495355 22.35 22.35 1539495355

31
top30/20250321/top30-atvtr-20250321-142002.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
심플랫폼,444530,1,16450,2,1450,9.67,15988352,0,6135447,15988352,9.67,0.00,260.59,260.59,334012369935,330.94,330.94,334012369935
한텍,098070,2,32450,2,6050,22.92,15069050,23860524,11121141,15069050,22.92,63.15,135.50,135.50,456502302750,126.50,126.50,456502302750
쓰리에이로직스,177900,3,10100,2,1080,11.97,11274286,1885486,9366800,11274286,11.97,597.95,120.36,120.36,111765104510,118.14,118.14,111765104510
레이저옵텍,199550,4,10460,2,1240,13.45,13940324,3083583,12044791,13940324,13.45,452.08,115.74,115.74,147666354900,117.21,117.21,147666354900
대진첨단소재,393970,5,14560,2,360,2.54,8848420,2797158,14796820,8848420,2.54,316.34,59.80,59.80,133276362830,61.86,61.86,133276362830
티엑스알로보틱스,484810,6,20700,3,0,0.00,9408659,30913640,15450915,9408659,0.00,30.44,60.89,60.89,195834159880,61.23,61.23,195834159880
티엘비,356860,7,23450,2,4180,21.69,5881816,302313,9832630,5881816,21.69,1945.60,59.82,59.82,136114015925,59.03,59.03,136114015925
하이스틸,071090,8,4515,2,310,7.37,10816326,1605370,20191471,10816326,7.37,673.76,53.57,53.57,48795290750,53.52,53.52,48795290750
클리노믹스,352770,9,663,5,-51,-7.14,16114939,41099340,38886113,16114939,-7.14,39.21,41.44,41.44,11914610779,46.21,46.21,11914610779
동양철관,008970,10,1211,2,5,0.41,71323453,73152456,157052160,71323453,0.41,97.50,45.41,45.41,87531902087,46.02,46.02,87531902087
태영건설우,009415,11,7500,2,420,5.93,244613,16533,649974,244613,5.93,1479.54,37.63,37.63,2083675920,42.74,42.74,2083675920
램테크놀러지,171010,12,4595,2,205,4.67,5794064,2379242,14298752,5794064,4.67,243.53,40.52,40.52,27887057319,42.44,42.44,27887057319
유투바이오,221800,13,3630,2,270,8.04,4713730,668212,11287196,4713730,8.04,705.42,41.76,41.76,17364460064,42.38,42.38,17364460064
한울BnC,214870,14,170,5,-31,-15.42,3496103,6406171,9359221,3496103,-15.42,54.57,37.35,37.35,568736077,35.75,35.75,568736077
TIGER 우주방산,463250,15,18635,5,-715,-3.70,1835693,916645,5200000,1835693,-3.70,200.26,35.30,35.30,33886053935,34.97,34.97,33886053935
KODEX 코스닥150선물인버스,251340,16,3935,2,60,1.55,22233406,22957072,64700000,22233406,1.55,96.85,34.36,34.36,87417987580,34.34,34.34,87417987580
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9085,5,-55,-0.60,188280,143012,550000,188280,-0.60,131.65,34.23,34.23,1712939393,34.28,34.28,1712939393
어보브반도체,102120,18,13010,2,450,3.58,5545101,1331746,17780753,5545101,3.58,416.38,31.19,31.19,76418145195,33.03,33.03,76418145195
베셀,177350,19,1201,2,195,19.38,5724569,241877,17874408,5724569,19.38,2366.73,32.03,32.03,6959651169,32.42,32.42,6959651169
픽셀플러스,087600,20,7350,2,170,2.37,2250907,65847,8166558,2250907,2.37,3418.39,27.56,27.56,17881995055,29.79,29.79,17881995055
ACE 포스코그룹포커스,469170,21,5425,3,0,0.00,3399377,2812281,11850000,3399377,0.00,120.88,28.69,28.69,18260950639,28.41,28.41,18260950639
오리엔트정공,065500,22,8080,5,-560,-6.48,9098690,10753730,31742912,9098690,-6.48,84.61,28.66,28.66,72854746500,28.41,28.41,72854746500
SOL 골드커버드콜액티브,0022T0,23,10485,5,-5,-0.05,249426,223188,900000,249426,-0.05,111.76,27.71,27.71,2624507668,27.81,27.81,2624507668
PLUS 미국양자컴퓨팅TOP10,0023B0,24,10130,5,-460,-4.34,220096,229181,800000,220096,-4.34,96.04,27.51,27.51,2214778372,27.33,27.33,2214778372
에어레인,163280,25,16170,5,-1100,-6.37,2079216,1267878,8174789,2079216,-6.37,163.99,25.43,25.43,35976135490,27.22,27.22,35976135490
아센디오,012170,26,3345,2,570,20.54,2916120,1215613,10356948,2916120,20.54,239.89,28.16,28.16,9353937712,27.00,27.00,9353937712
소프트센,032680,27,353,2,58,19.66,28666189,659531,105590764,28666189,19.66,4346.45,27.15,27.15,9943180239,26.68,26.68,9943180239
M83,476080,28,17720,2,740,4.36,1982691,1519512,7785000,1982691,4.36,130.48,25.47,25.47,35568511525,25.78,25.78,35568511525
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6770,2,180,2.73,735030,967946,3000000,735030,2.73,75.94,24.50,24.50,4968546805,24.46,24.46,4968546805
바이오인프라,199730,30,6080,5,-660,-9.79,1059231,2041859,4864367,1059231,-9.79,51.88,21.78,21.78,7010637100,23.70,23.70,7010637100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16450 2 1450 9.67 15988352 0 6135447 15988352 9.67 0.00 260.59 260.59 334012369935 330.94 330.94 334012369935
3 한텍 098070 2 32450 2 6050 22.92 15069050 23860524 11121141 15069050 22.92 63.15 135.50 135.50 456502302750 126.50 126.50 456502302750
4 쓰리에이로직스 177900 3 10100 2 1080 11.97 11274286 1885486 9366800 11274286 11.97 597.95 120.36 120.36 111765104510 118.14 118.14 111765104510
5 레이저옵텍 199550 4 10460 2 1240 13.45 13940324 3083583 12044791 13940324 13.45 452.08 115.74 115.74 147666354900 117.21 117.21 147666354900
6 대진첨단소재 393970 5 14560 2 360 2.54 8848420 2797158 14796820 8848420 2.54 316.34 59.80 59.80 133276362830 61.86 61.86 133276362830
7 티엑스알로보틱스 484810 6 20700 3 0 0.00 9408659 30913640 15450915 9408659 0.00 30.44 60.89 60.89 195834159880 61.23 61.23 195834159880
8 티엘비 356860 7 23450 2 4180 21.69 5881816 302313 9832630 5881816 21.69 1945.60 59.82 59.82 136114015925 59.03 59.03 136114015925
9 하이스틸 071090 8 4515 2 310 7.37 10816326 1605370 20191471 10816326 7.37 673.76 53.57 53.57 48795290750 53.52 53.52 48795290750
10 클리노믹스 352770 9 663 5 -51 -7.14 16114939 41099340 38886113 16114939 -7.14 39.21 41.44 41.44 11914610779 46.21 46.21 11914610779
11 동양철관 008970 10 1211 2 5 0.41 71323453 73152456 157052160 71323453 0.41 97.50 45.41 45.41 87531902087 46.02 46.02 87531902087
12 태영건설우 009415 11 7500 2 420 5.93 244613 16533 649974 244613 5.93 1479.54 37.63 37.63 2083675920 42.74 42.74 2083675920
13 램테크놀러지 171010 12 4595 2 205 4.67 5794064 2379242 14298752 5794064 4.67 243.53 40.52 40.52 27887057319 42.44 42.44 27887057319
14 유투바이오 221800 13 3630 2 270 8.04 4713730 668212 11287196 4713730 8.04 705.42 41.76 41.76 17364460064 42.38 42.38 17364460064
15 한울BnC 214870 14 170 5 -31 -15.42 3496103 6406171 9359221 3496103 -15.42 54.57 37.35 37.35 568736077 35.75 35.75 568736077
16 TIGER 우주방산 463250 15 18635 5 -715 -3.70 1835693 916645 5200000 1835693 -3.70 200.26 35.30 35.30 33886053935 34.97 34.97 33886053935
17 KODEX 코스닥150선물인버스 251340 16 3935 2 60 1.55 22233406 22957072 64700000 22233406 1.55 96.85 34.36 34.36 87417987580 34.34 34.34 87417987580
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 9085 5 -55 -0.60 188280 143012 550000 188280 -0.60 131.65 34.23 34.23 1712939393 34.28 34.28 1712939393
19 어보브반도체 102120 18 13010 2 450 3.58 5545101 1331746 17780753 5545101 3.58 416.38 31.19 31.19 76418145195 33.03 33.03 76418145195
20 베셀 177350 19 1201 2 195 19.38 5724569 241877 17874408 5724569 19.38 2366.73 32.03 32.03 6959651169 32.42 32.42 6959651169
21 픽셀플러스 087600 20 7350 2 170 2.37 2250907 65847 8166558 2250907 2.37 3418.39 27.56 27.56 17881995055 29.79 29.79 17881995055
22 ACE 포스코그룹포커스 469170 21 5425 3 0 0.00 3399377 2812281 11850000 3399377 0.00 120.88 28.69 28.69 18260950639 28.41 28.41 18260950639
23 오리엔트정공 065500 22 8080 5 -560 -6.48 9098690 10753730 31742912 9098690 -6.48 84.61 28.66 28.66 72854746500 28.41 28.41 72854746500
24 SOL 골드커버드콜액티브 0022T0 23 10485 5 -5 -0.05 249426 223188 900000 249426 -0.05 111.76 27.71 27.71 2624507668 27.81 27.81 2624507668
25 PLUS 미국양자컴퓨팅TOP10 0023B0 24 10130 5 -460 -4.34 220096 229181 800000 220096 -4.34 96.04 27.51 27.51 2214778372 27.33 27.33 2214778372
26 에어레인 163280 25 16170 5 -1100 -6.37 2079216 1267878 8174789 2079216 -6.37 163.99 25.43 25.43 35976135490 27.22 27.22 35976135490
27 아센디오 012170 26 3345 2 570 20.54 2916120 1215613 10356948 2916120 20.54 239.89 28.16 28.16 9353937712 27.00 27.00 9353937712
28 소프트센 032680 27 353 2 58 19.66 28666189 659531 105590764 28666189 19.66 4346.45 27.15 27.15 9943180239 26.68 26.68 9943180239
29 M83 476080 28 17720 2 740 4.36 1982691 1519512 7785000 1982691 4.36 130.48 25.47 25.47 35568511525 25.78 25.78 35568511525
30 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 29 6770 2 180 2.73 735030 967946 3000000 735030 2.73 75.94 24.50 24.50 4968546805 24.46 24.46 4968546805
31 바이오인프라 199730 30 6080 5 -660 -9.79 1059231 2041859 4864367 1059231 -9.79 51.88 21.78 21.78 7010637100 23.70 23.70 7010637100

31
top30/20250321/top30-atvtr-20250321-143002.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
심플랫폼,444530,1,16010,2,1010,6.73,16398092,0,6135447,16398092,6.73,0.00,267.27,267.27,340666496945,346.81,346.81,340666496945
한텍,098070,2,32450,2,6050,22.92,15710378,23860524,11121141,15710378,22.92,65.84,141.27,141.27,477420542150,132.29,132.29,477420542150
쓰리에이로직스,177900,3,10190,2,1170,12.97,11548100,1885486,9366800,11548100,12.97,612.47,123.29,123.29,114543880565,120.01,120.01,114543880565
레이저옵텍,199550,4,10480,2,1260,13.67,14098264,3083583,12044791,14098264,13.67,457.20,117.05,117.05,149321687400,118.29,118.29,149321687400
티엑스알로보틱스,484810,5,20500,5,-200,-0.97,9566588,30913640,15450915,9566588,-0.97,30.95,61.92,61.92,199101914205,62.86,62.86,199101914205
대진첨단소재,393970,6,14480,2,280,1.97,8877613,2797158,14796820,8877613,1.97,317.38,60.00,60.00,133700257220,62.40,62.40,133700257220
티엘비,356860,7,23450,2,4180,21.69,5959091,302313,9832630,5959091,21.69,1971.17,60.61,60.61,137920015825,59.82,59.82,137920015825
하이스틸,071090,8,4480,2,275,6.54,11189319,1605370,20191471,11189319,6.54,696.99,55.42,55.42,50465501519,55.79,55.79,50465501519
클리노믹스,352770,9,663,5,-51,-7.14,16503152,41099340,38886113,16503152,-7.14,40.15,42.44,42.44,12171656428,47.21,47.21,12171656428
동양철관,008970,10,1208,2,2,0.17,71651687,73152456,157052160,71651687,0.17,97.95,45.62,45.62,87928797003,46.35,46.35,87928797003
유투바이오,221800,11,3585,2,225,6.70,4782494,668212,11287196,4782494,6.70,715.72,42.37,42.37,17610122269,43.52,43.52,17610122269
태영건설우,009415,12,7500,2,420,5.93,244613,16533,649974,244613,5.93,1479.54,37.63,37.63,2083675920,42.74,42.74,2083675920
램테크놀러지,171010,13,4600,2,210,4.78,5803618,2379242,14298752,5803618,4.78,243.93,40.59,40.59,27930951866,42.46,42.46,27930951866
한울BnC,214870,14,170,5,-31,-15.42,3496103,6406171,9359221,3496103,-15.42,54.57,37.35,37.35,568736077,35.75,35.75,568736077
KODEX 코스닥150선물인버스,251340,15,3950,2,75,1.94,23072270,22957072,64700000,23072270,1.94,100.50,35.66,35.66,90729409180,35.50,35.50,90729409180
TIGER 우주방산,463250,16,18620,5,-730,-3.77,1857308,916645,5200000,1857308,-3.77,202.62,35.72,35.72,34288879115,35.41,35.41,34288879115
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9085,5,-55,-0.60,188280,143012,550000,188280,-0.60,131.65,34.23,34.23,1712939393,34.28,34.28,1712939393
어보브반도체,102120,18,12920,2,360,2.87,5598284,1331746,17780753,5598284,2.87,420.37,31.49,31.49,77107828830,33.56,33.56,77107828830
베셀,177350,19,1192,2,186,18.49,5836320,241877,17874408,5836320,18.49,2412.93,32.65,32.65,7093236041,33.29,33.29,7093236041
픽셀플러스,087600,20,7320,2,140,1.95,2256731,65847,8166558,2256731,1.95,3427.23,27.63,27.63,17924701105,29.98,29.98,17924701105
아센디오,012170,21,3410,2,635,22.88,3217582,1215613,10356948,3217582,22.88,264.69,31.07,31.07,10376520672,29.38,29.38,10376520672
오리엔트정공,065500,22,8090,5,-550,-6.37,9157148,10753730,31742912,9157148,-6.37,85.15,28.85,28.85,73326455565,28.55,28.55,73326455565
ACE 포스코그룹포커스,469170,23,5425,3,0,0.00,3416481,2812281,11850000,3416481,0.00,121.48,28.83,28.83,18353785299,28.55,28.55,18353785299
SOL 골드커버드콜액티브,0022T0,24,10490,3,0,0.00,252501,223188,900000,252501,0.00,113.13,28.06,28.06,2656735028,28.14,28.14,2656735028
소프트센,032680,25,345,2,50,16.95,29484237,659531,105590764,29484237,16.95,4470.49,27.92,27.92,10230081541,28.08,28.08,10230081541
에어레인,163280,26,16140,5,-1130,-6.54,2092911,1267878,8174789,2092911,-6.54,165.07,25.60,25.60,36197438565,27.43,27.43,36197438565
PLUS 미국양자컴퓨팅TOP10,0023B0,27,10130,5,-460,-4.34,220801,229181,800000,220801,-4.34,96.34,27.60,27.60,2221920022,27.42,27.42,2221920022
M83,476080,28,17680,2,700,4.12,1993097,1519512,7785000,1993097,4.12,131.17,25.60,25.60,35752319185,25.98,25.98,35752319185
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6840,2,250,3.79,743549,967946,3000000,743549,3.79,76.82,24.78,24.78,5026760275,24.50,24.50,5026760275
바이오인프라,199730,30,6100,5,-640,-9.50,1063736,2041859,4864367,1063736,-9.50,52.10,21.87,21.87,7038038590,23.72,23.72,7038038590
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16010 2 1010 6.73 16398092 0 6135447 16398092 6.73 0.00 267.27 267.27 340666496945 346.81 346.81 340666496945
3 한텍 098070 2 32450 2 6050 22.92 15710378 23860524 11121141 15710378 22.92 65.84 141.27 141.27 477420542150 132.29 132.29 477420542150
4 쓰리에이로직스 177900 3 10190 2 1170 12.97 11548100 1885486 9366800 11548100 12.97 612.47 123.29 123.29 114543880565 120.01 120.01 114543880565
5 레이저옵텍 199550 4 10480 2 1260 13.67 14098264 3083583 12044791 14098264 13.67 457.20 117.05 117.05 149321687400 118.29 118.29 149321687400
6 티엑스알로보틱스 484810 5 20500 5 -200 -0.97 9566588 30913640 15450915 9566588 -0.97 30.95 61.92 61.92 199101914205 62.86 62.86 199101914205
7 대진첨단소재 393970 6 14480 2 280 1.97 8877613 2797158 14796820 8877613 1.97 317.38 60.00 60.00 133700257220 62.40 62.40 133700257220
8 티엘비 356860 7 23450 2 4180 21.69 5959091 302313 9832630 5959091 21.69 1971.17 60.61 60.61 137920015825 59.82 59.82 137920015825
9 하이스틸 071090 8 4480 2 275 6.54 11189319 1605370 20191471 11189319 6.54 696.99 55.42 55.42 50465501519 55.79 55.79 50465501519
10 클리노믹스 352770 9 663 5 -51 -7.14 16503152 41099340 38886113 16503152 -7.14 40.15 42.44 42.44 12171656428 47.21 47.21 12171656428
11 동양철관 008970 10 1208 2 2 0.17 71651687 73152456 157052160 71651687 0.17 97.95 45.62 45.62 87928797003 46.35 46.35 87928797003
12 유투바이오 221800 11 3585 2 225 6.70 4782494 668212 11287196 4782494 6.70 715.72 42.37 42.37 17610122269 43.52 43.52 17610122269
13 태영건설우 009415 12 7500 2 420 5.93 244613 16533 649974 244613 5.93 1479.54 37.63 37.63 2083675920 42.74 42.74 2083675920
14 램테크놀러지 171010 13 4600 2 210 4.78 5803618 2379242 14298752 5803618 4.78 243.93 40.59 40.59 27930951866 42.46 42.46 27930951866
15 한울BnC 214870 14 170 5 -31 -15.42 3496103 6406171 9359221 3496103 -15.42 54.57 37.35 37.35 568736077 35.75 35.75 568736077
16 KODEX 코스닥150선물인버스 251340 15 3950 2 75 1.94 23072270 22957072 64700000 23072270 1.94 100.50 35.66 35.66 90729409180 35.50 35.50 90729409180
17 TIGER 우주방산 463250 16 18620 5 -730 -3.77 1857308 916645 5200000 1857308 -3.77 202.62 35.72 35.72 34288879115 35.41 35.41 34288879115
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 9085 5 -55 -0.60 188280 143012 550000 188280 -0.60 131.65 34.23 34.23 1712939393 34.28 34.28 1712939393
19 어보브반도체 102120 18 12920 2 360 2.87 5598284 1331746 17780753 5598284 2.87 420.37 31.49 31.49 77107828830 33.56 33.56 77107828830
20 베셀 177350 19 1192 2 186 18.49 5836320 241877 17874408 5836320 18.49 2412.93 32.65 32.65 7093236041 33.29 33.29 7093236041
21 픽셀플러스 087600 20 7320 2 140 1.95 2256731 65847 8166558 2256731 1.95 3427.23 27.63 27.63 17924701105 29.98 29.98 17924701105
22 아센디오 012170 21 3410 2 635 22.88 3217582 1215613 10356948 3217582 22.88 264.69 31.07 31.07 10376520672 29.38 29.38 10376520672
23 오리엔트정공 065500 22 8090 5 -550 -6.37 9157148 10753730 31742912 9157148 -6.37 85.15 28.85 28.85 73326455565 28.55 28.55 73326455565
24 ACE 포스코그룹포커스 469170 23 5425 3 0 0.00 3416481 2812281 11850000 3416481 0.00 121.48 28.83 28.83 18353785299 28.55 28.55 18353785299
25 SOL 골드커버드콜액티브 0022T0 24 10490 3 0 0.00 252501 223188 900000 252501 0.00 113.13 28.06 28.06 2656735028 28.14 28.14 2656735028
26 소프트센 032680 25 345 2 50 16.95 29484237 659531 105590764 29484237 16.95 4470.49 27.92 27.92 10230081541 28.08 28.08 10230081541
27 에어레인 163280 26 16140 5 -1130 -6.54 2092911 1267878 8174789 2092911 -6.54 165.07 25.60 25.60 36197438565 27.43 27.43 36197438565
28 PLUS 미국양자컴퓨팅TOP10 0023B0 27 10130 5 -460 -4.34 220801 229181 800000 220801 -4.34 96.34 27.60 27.60 2221920022 27.42 27.42 2221920022
29 M83 476080 28 17680 2 700 4.12 1993097 1519512 7785000 1993097 4.12 131.17 25.60 25.60 35752319185 25.98 25.98 35752319185
30 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 29 6840 2 250 3.79 743549 967946 3000000 743549 3.79 76.82 24.78 24.78 5026760275 24.50 24.50 5026760275
31 바이오인프라 199730 30 6100 5 -640 -9.50 1063736 2041859 4864367 1063736 -9.50 52.10 21.87 21.87 7038038590 23.72 23.72 7038038590

31
top30/20250321/top30-atvtr-20250321-144002.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
심플랫폼,444530,1,16220,2,1220,8.13,16629893,0,6135447,16629893,8.13,0.00,271.05,271.05,344401093915,346.07,346.07,344401093915
한텍,098070,2,31400,2,5000,18.94,16234675,23860524,11121141,16234675,18.94,68.04,145.98,145.98,494238575400,141.53,141.53,494238575400
쓰리에이로직스,177900,3,9980,2,960,10.64,11811198,1885486,9366800,11811198,10.64,626.43,126.10,126.10,117198156965,125.37,125.37,117198156965
레이저옵텍,199550,4,10370,2,1150,12.47,14313331,3083583,12044791,14313331,12.47,464.18,118.83,118.83,151563817085,121.34,121.34,151563817085
티엑스알로보틱스,484810,5,19920,5,-780,-3.77,9706999,30913640,15450915,9706999,-3.77,31.40,62.82,62.82,201945433225,65.61,65.61,201945433225
대진첨단소재,393970,6,14250,2,50,0.35,8989538,2797158,14796820,8989538,0.35,321.38,60.75,60.75,135302525335,64.17,64.17,135302525335
티엘비,356860,7,23400,2,4130,21.43,6060186,302313,9832630,6060186,21.43,2004.61,61.63,61.63,140285286325,60.97,60.97,140285286325
하이스틸,071090,8,4520,2,315,7.49,11451088,1605370,20191471,11451088,7.49,713.30,56.71,56.71,51649545700,56.59,56.59,51649545700
클리노믹스,352770,9,670,5,-44,-6.16,16885948,41099340,38886113,16885948,-6.16,41.09,43.42,43.42,12426795049,47.70,47.70,12426795049
동양철관,008970,10,1212,2,6,0.50,72131595,73152456,157052160,72131595,0.50,98.60,45.93,45.93,88510738438,46.50,46.50,88510738438
태영건설우,009415,11,7100,2,20,0.28,252533,16533,649974,252533,0.28,1527.45,38.85,38.85,2139907920,46.37,46.37,2139907920
유투바이오,221800,12,3565,2,205,6.10,4806451,668212,11287196,4806451,6.10,719.30,42.58,42.58,17695457464,43.98,43.98,17695457464
램테크놀러지,171010,13,4580,2,190,4.33,5820010,2379242,14298752,5820010,4.33,244.62,40.70,40.70,28005925289,42.76,42.76,28005925289
한울BnC,214870,14,176,5,-25,-12.44,3719006,6406171,9359221,3719006,-12.44,58.05,39.74,39.74,607967005,36.91,36.91,607967005
KODEX 코스닥150선물인버스,251340,15,3950,2,75,1.94,23637079,22957072,64700000,23637079,1.94,102.96,36.53,36.53,92958432254,36.37,36.37,92958432254
TIGER 우주방산,463250,16,18615,5,-735,-3.80,1879763,916645,5200000,1879763,-3.80,205.07,36.15,36.15,34707390052,35.86,35.86,34707390052
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
어보브반도체,102120,18,12830,2,270,2.15,5651771,1331746,17780753,5651771,2.15,424.39,31.79,31.79,77795981135,34.10,34.10,77795981135
베셀,177350,19,1229,2,223,22.17,6042786,241877,17874408,6042786,22.17,2498.29,33.81,33.81,7345539740,33.44,33.44,7345539740
아센디오,012170,20,3365,2,590,21.26,3377182,1215613,10356948,3377182,21.26,277.82,32.61,32.61,10922929879,31.34,31.34,10922929879
픽셀플러스,087600,21,7310,2,130,1.81,2264840,65847,8166558,2264840,1.81,3439.55,27.73,27.73,17984066525,30.13,30.13,17984066525
SOL 골드커버드콜액티브,0022T0,22,10470,5,-20,-0.19,261931,223188,900000,261931,-0.19,117.36,29.10,29.10,2755552843,29.24,29.24,2755552843
오리엔트정공,065500,23,8020,5,-620,-7.18,9220679,10753730,31742912,9220679,-7.18,85.74,29.05,29.05,73837917320,29.00,29.00,73837917320
ACE 포스코그룹포커스,469170,24,5420,5,-5,-0.09,3425866,2812281,11850000,3425866,-0.09,121.82,28.91,28.91,18404678774,28.66,28.66,18404678774
소프트센,032680,25,347,2,52,17.63,30191280,659531,105590764,30191280,17.63,4577.69,28.59,28.59,10474681724,28.59,28.59,10474681724
TIMEFOLIO 코리아밸류업액티브,495060,26,9830,2,20,0.20,197093,2304,700000,197093,0.20,8554.38,28.16,28.16,1933167885,28.09,28.09,1933167885
PLUS 미국양자컴퓨팅TOP10,0023B0,27,10125,5,-465,-4.39,221201,229181,800000,221201,-4.39,96.52,27.65,27.65,2225971522,27.48,27.48,2225971522
에어레인,163280,28,16200,5,-1070,-6.20,2104984,1267878,8174789,2104984,-6.20,166.02,25.75,25.75,36392752105,27.48,27.48,36392752105
M83,476080,29,17610,2,630,3.71,2001822,1519512,7785000,2001822,3.71,131.74,25.71,25.71,35906184165,26.19,26.19,35906184165
PLUS 코스피50,122090,30,24805,2,95,0.38,98180,1479,390000,98180,0.38,6638.27,25.17,25.17,2437868602,25.20,25.20,2437868602
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 16220 2 1220 8.13 16629893 0 6135447 16629893 8.13 0.00 271.05 271.05 344401093915 346.07 346.07 344401093915
3 한텍 098070 2 31400 2 5000 18.94 16234675 23860524 11121141 16234675 18.94 68.04 145.98 145.98 494238575400 141.53 141.53 494238575400
4 쓰리에이로직스 177900 3 9980 2 960 10.64 11811198 1885486 9366800 11811198 10.64 626.43 126.10 126.10 117198156965 125.37 125.37 117198156965
5 레이저옵텍 199550 4 10370 2 1150 12.47 14313331 3083583 12044791 14313331 12.47 464.18 118.83 118.83 151563817085 121.34 121.34 151563817085
6 티엑스알로보틱스 484810 5 19920 5 -780 -3.77 9706999 30913640 15450915 9706999 -3.77 31.40 62.82 62.82 201945433225 65.61 65.61 201945433225
7 대진첨단소재 393970 6 14250 2 50 0.35 8989538 2797158 14796820 8989538 0.35 321.38 60.75 60.75 135302525335 64.17 64.17 135302525335
8 티엘비 356860 7 23400 2 4130 21.43 6060186 302313 9832630 6060186 21.43 2004.61 61.63 61.63 140285286325 60.97 60.97 140285286325
9 하이스틸 071090 8 4520 2 315 7.49 11451088 1605370 20191471 11451088 7.49 713.30 56.71 56.71 51649545700 56.59 56.59 51649545700
10 클리노믹스 352770 9 670 5 -44 -6.16 16885948 41099340 38886113 16885948 -6.16 41.09 43.42 43.42 12426795049 47.70 47.70 12426795049
11 동양철관 008970 10 1212 2 6 0.50 72131595 73152456 157052160 72131595 0.50 98.60 45.93 45.93 88510738438 46.50 46.50 88510738438
12 태영건설우 009415 11 7100 2 20 0.28 252533 16533 649974 252533 0.28 1527.45 38.85 38.85 2139907920 46.37 46.37 2139907920
13 유투바이오 221800 12 3565 2 205 6.10 4806451 668212 11287196 4806451 6.10 719.30 42.58 42.58 17695457464 43.98 43.98 17695457464
14 램테크놀러지 171010 13 4580 2 190 4.33 5820010 2379242 14298752 5820010 4.33 244.62 40.70 40.70 28005925289 42.76 42.76 28005925289
15 한울BnC 214870 14 176 5 -25 -12.44 3719006 6406171 9359221 3719006 -12.44 58.05 39.74 39.74 607967005 36.91 36.91 607967005
16 KODEX 코스닥150선물인버스 251340 15 3950 2 75 1.94 23637079 22957072 64700000 23637079 1.94 102.96 36.53 36.53 92958432254 36.37 36.37 92958432254
17 TIGER 우주방산 463250 16 18615 5 -735 -3.80 1879763 916645 5200000 1879763 -3.80 205.07 36.15 36.15 34707390052 35.86 35.86 34707390052
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
19 어보브반도체 102120 18 12830 2 270 2.15 5651771 1331746 17780753 5651771 2.15 424.39 31.79 31.79 77795981135 34.10 34.10 77795981135
20 베셀 177350 19 1229 2 223 22.17 6042786 241877 17874408 6042786 22.17 2498.29 33.81 33.81 7345539740 33.44 33.44 7345539740
21 아센디오 012170 20 3365 2 590 21.26 3377182 1215613 10356948 3377182 21.26 277.82 32.61 32.61 10922929879 31.34 31.34 10922929879
22 픽셀플러스 087600 21 7310 2 130 1.81 2264840 65847 8166558 2264840 1.81 3439.55 27.73 27.73 17984066525 30.13 30.13 17984066525
23 SOL 골드커버드콜액티브 0022T0 22 10470 5 -20 -0.19 261931 223188 900000 261931 -0.19 117.36 29.10 29.10 2755552843 29.24 29.24 2755552843
24 오리엔트정공 065500 23 8020 5 -620 -7.18 9220679 10753730 31742912 9220679 -7.18 85.74 29.05 29.05 73837917320 29.00 29.00 73837917320
25 ACE 포스코그룹포커스 469170 24 5420 5 -5 -0.09 3425866 2812281 11850000 3425866 -0.09 121.82 28.91 28.91 18404678774 28.66 28.66 18404678774
26 소프트센 032680 25 347 2 52 17.63 30191280 659531 105590764 30191280 17.63 4577.69 28.59 28.59 10474681724 28.59 28.59 10474681724
27 TIMEFOLIO 코리아밸류업액티브 495060 26 9830 2 20 0.20 197093 2304 700000 197093 0.20 8554.38 28.16 28.16 1933167885 28.09 28.09 1933167885
28 PLUS 미국양자컴퓨팅TOP10 0023B0 27 10125 5 -465 -4.39 221201 229181 800000 221201 -4.39 96.52 27.65 27.65 2225971522 27.48 27.48 2225971522
29 에어레인 163280 28 16200 5 -1070 -6.20 2104984 1267878 8174789 2104984 -6.20 166.02 25.75 25.75 36392752105 27.48 27.48 36392752105
30 M83 476080 29 17610 2 630 3.71 2001822 1519512 7785000 2001822 3.71 131.74 25.71 25.71 35906184165 26.19 26.19 35906184165
31 PLUS 코스피50 122090 30 24805 2 95 0.38 98180 1479 390000 98180 0.38 6638.27 25.17 25.17 2437868602 25.20 25.20 2437868602

31
top30/20250321/top30-atvtr-20250321-145002.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
심플랫폼,444530,1,15600,2,600,4.00,17081082,0,6135447,17081082,4.00,0.00,278.40,278.40,351620550615,367.37,367.37,351620550615
한텍,098070,2,31125,2,4725,17.90,16654078,23860524,11121141,16654078,17.90,69.80,149.75,149.75,507337842950,146.57,146.57,507337842950
쓰리에이로직스,177900,3,9930,2,910,10.09,12049140,1885486,9366800,12049140,10.09,639.05,128.64,128.64,119566459870,128.55,128.55,119566459870
레이저옵텍,199550,4,10340,2,1120,12.15,14547753,3083583,12044791,14547753,12.15,471.78,120.78,120.78,153994464355,123.65,123.65,153994464355
티엑스알로보틱스,484810,5,19870,5,-830,-4.01,9833126,30913640,15450915,9833126,-4.01,31.81,63.64,63.64,204459832250,66.60,66.60,204459832250
대진첨단소재,393970,6,13960,5,-240,-1.69,9117482,2797158,14796820,9117482,-1.69,325.96,61.62,61.62,137107661280,66.38,66.38,137107661280
티엘비,356860,7,22900,2,3630,18.84,6211970,302313,9832630,6211970,18.84,2054.81,63.18,63.18,143785184725,63.86,63.86,143785184725
하이스틸,071090,8,4510,2,305,7.25,11696331,1605370,20191471,11696331,7.25,728.58,57.93,57.93,52764233039,57.94,57.94,52764233039
클리노믹스,352770,9,669,5,-45,-6.30,17200466,41099340,38886113,17200466,-6.30,41.85,44.23,44.23,12637020263,48.58,48.58,12637020263
동양철관,008970,10,1215,2,9,0.75,72754388,73152456,157052160,72754388,0.75,99.46,46.32,46.32,89267019240,46.78,46.78,89267019240
태영건설우,009415,11,7100,2,20,0.28,252533,16533,649974,252533,0.28,1527.45,38.85,38.85,2139907920,46.37,46.37,2139907920
유투바이오,221800,12,3545,2,185,5.51,4849524,668212,11287196,4849524,5.51,725.75,42.96,42.96,17847985864,44.61,44.61,17847985864
램테크놀러지,171010,13,4580,2,190,4.33,5840778,2379242,14298752,5840778,4.33,245.49,40.85,40.85,28100628311,42.91,42.91,28100628311
한울BnC,214870,14,176,5,-25,-12.44,3719006,6406171,9359221,3719006,-12.44,58.05,39.74,39.74,607967005,36.91,36.91,607967005
KODEX 코스닥150선물인버스,251340,15,3950,2,75,1.94,23784108,22957072,64700000,23784108,1.94,103.60,36.76,36.76,93539225304,36.60,36.60,93539225304
TIGER 우주방산,463250,16,18640,5,-710,-3.67,1886013,916645,5200000,1886013,-3.67,205.75,36.27,36.27,34823705287,35.93,35.93,34823705287
어보브반도체,102120,17,12790,2,230,1.83,5695830,1331746,17780753,5695830,1.83,427.70,32.03,32.03,78359760720,34.46,34.46,78359760720
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
베셀,177350,19,1234,2,228,22.66,6165644,241877,17874408,6165644,22.66,2549.08,34.49,34.49,7496153050,33.99,33.99,7496153050
아센디오,012170,20,3340,2,565,20.36,3494028,1215613,10356948,3494028,20.36,287.43,33.74,33.74,11316585797,32.71,32.71,11316585797
픽셀플러스,087600,21,7310,2,130,1.81,2266863,65847,8166558,2266863,1.81,3442.62,27.76,27.76,17998862955,30.15,30.15,17998862955
소프트센,032680,22,344,2,49,16.61,30880709,659531,105590764,30880709,16.61,4682.22,29.25,29.25,10715226449,29.50,29.50,10715226449
오리엔트정공,065500,23,8000,5,-640,-7.41,9321732,10753730,31742912,9321732,-7.41,86.68,29.37,29.37,74648353680,29.40,29.40,74648353680
SOL 골드커버드콜액티브,0022T0,24,10465,5,-25,-0.24,263092,223188,900000,263092,-0.24,117.88,29.23,29.23,2767704628,29.39,29.39,2767704628
ACE 포스코그룹포커스,469170,25,5440,2,15,0.28,3452437,2812281,11850000,3452437,0.28,122.76,29.13,29.13,18549201284,28.77,28.77,18549201284
PLUS 코스피50,122090,26,24790,2,80,0.32,110822,1479,390000,110822,0.32,7493.04,28.42,28.42,2751391567,28.46,28.46,2751391567
TIMEFOLIO 코리아밸류업액티브,495060,27,9830,2,20,0.20,197093,2304,700000,197093,0.20,8554.38,28.16,28.16,1933167885,28.09,28.09,1933167885
에어레인,163280,28,16140,5,-1130,-6.54,2118353,1267878,8174789,2118353,-6.54,167.08,25.91,25.91,36608766415,27.75,27.75,36608766415
PLUS 미국양자컴퓨팅TOP10,0023B0,29,10115,5,-475,-4.49,221503,229181,800000,221503,-4.49,96.65,27.69,27.69,2229026367,27.55,27.55,2229026367
M83,476080,30,17490,2,510,3.00,2037771,1519512,7785000,2037771,3.00,134.11,26.18,26.18,36534578120,26.83,26.83,36534578120
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 15600 2 600 4.00 17081082 0 6135447 17081082 4.00 0.00 278.40 278.40 351620550615 367.37 367.37 351620550615
3 한텍 098070 2 31125 2 4725 17.90 16654078 23860524 11121141 16654078 17.90 69.80 149.75 149.75 507337842950 146.57 146.57 507337842950
4 쓰리에이로직스 177900 3 9930 2 910 10.09 12049140 1885486 9366800 12049140 10.09 639.05 128.64 128.64 119566459870 128.55 128.55 119566459870
5 레이저옵텍 199550 4 10340 2 1120 12.15 14547753 3083583 12044791 14547753 12.15 471.78 120.78 120.78 153994464355 123.65 123.65 153994464355
6 티엑스알로보틱스 484810 5 19870 5 -830 -4.01 9833126 30913640 15450915 9833126 -4.01 31.81 63.64 63.64 204459832250 66.60 66.60 204459832250
7 대진첨단소재 393970 6 13960 5 -240 -1.69 9117482 2797158 14796820 9117482 -1.69 325.96 61.62 61.62 137107661280 66.38 66.38 137107661280
8 티엘비 356860 7 22900 2 3630 18.84 6211970 302313 9832630 6211970 18.84 2054.81 63.18 63.18 143785184725 63.86 63.86 143785184725
9 하이스틸 071090 8 4510 2 305 7.25 11696331 1605370 20191471 11696331 7.25 728.58 57.93 57.93 52764233039 57.94 57.94 52764233039
10 클리노믹스 352770 9 669 5 -45 -6.30 17200466 41099340 38886113 17200466 -6.30 41.85 44.23 44.23 12637020263 48.58 48.58 12637020263
11 동양철관 008970 10 1215 2 9 0.75 72754388 73152456 157052160 72754388 0.75 99.46 46.32 46.32 89267019240 46.78 46.78 89267019240
12 태영건설우 009415 11 7100 2 20 0.28 252533 16533 649974 252533 0.28 1527.45 38.85 38.85 2139907920 46.37 46.37 2139907920
13 유투바이오 221800 12 3545 2 185 5.51 4849524 668212 11287196 4849524 5.51 725.75 42.96 42.96 17847985864 44.61 44.61 17847985864
14 램테크놀러지 171010 13 4580 2 190 4.33 5840778 2379242 14298752 5840778 4.33 245.49 40.85 40.85 28100628311 42.91 42.91 28100628311
15 한울BnC 214870 14 176 5 -25 -12.44 3719006 6406171 9359221 3719006 -12.44 58.05 39.74 39.74 607967005 36.91 36.91 607967005
16 KODEX 코스닥150선물인버스 251340 15 3950 2 75 1.94 23784108 22957072 64700000 23784108 1.94 103.60 36.76 36.76 93539225304 36.60 36.60 93539225304
17 TIGER 우주방산 463250 16 18640 5 -710 -3.67 1886013 916645 5200000 1886013 -3.67 205.75 36.27 36.27 34823705287 35.93 35.93 34823705287
18 어보브반도체 102120 17 12790 2 230 1.83 5695830 1331746 17780753 5695830 1.83 427.70 32.03 32.03 78359760720 34.46 34.46 78359760720
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
20 베셀 177350 19 1234 2 228 22.66 6165644 241877 17874408 6165644 22.66 2549.08 34.49 34.49 7496153050 33.99 33.99 7496153050
21 아센디오 012170 20 3340 2 565 20.36 3494028 1215613 10356948 3494028 20.36 287.43 33.74 33.74 11316585797 32.71 32.71 11316585797
22 픽셀플러스 087600 21 7310 2 130 1.81 2266863 65847 8166558 2266863 1.81 3442.62 27.76 27.76 17998862955 30.15 30.15 17998862955
23 소프트센 032680 22 344 2 49 16.61 30880709 659531 105590764 30880709 16.61 4682.22 29.25 29.25 10715226449 29.50 29.50 10715226449
24 오리엔트정공 065500 23 8000 5 -640 -7.41 9321732 10753730 31742912 9321732 -7.41 86.68 29.37 29.37 74648353680 29.40 29.40 74648353680
25 SOL 골드커버드콜액티브 0022T0 24 10465 5 -25 -0.24 263092 223188 900000 263092 -0.24 117.88 29.23 29.23 2767704628 29.39 29.39 2767704628
26 ACE 포스코그룹포커스 469170 25 5440 2 15 0.28 3452437 2812281 11850000 3452437 0.28 122.76 29.13 29.13 18549201284 28.77 28.77 18549201284
27 PLUS 코스피50 122090 26 24790 2 80 0.32 110822 1479 390000 110822 0.32 7493.04 28.42 28.42 2751391567 28.46 28.46 2751391567
28 TIMEFOLIO 코리아밸류업액티브 495060 27 9830 2 20 0.20 197093 2304 700000 197093 0.20 8554.38 28.16 28.16 1933167885 28.09 28.09 1933167885
29 에어레인 163280 28 16140 5 -1130 -6.54 2118353 1267878 8174789 2118353 -6.54 167.08 25.91 25.91 36608766415 27.75 27.75 36608766415
30 PLUS 미국양자컴퓨팅TOP10 0023B0 29 10115 5 -475 -4.49 221503 229181 800000 221503 -4.49 96.65 27.69 27.69 2229026367 27.55 27.55 2229026367
31 M83 476080 30 17490 2 510 3.00 2037771 1519512 7785000 2037771 3.00 134.11 26.18 26.18 36534578120 26.83 26.83 36534578120

31
top30/20250321/top30-atvtr-20250321-150002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,15300,2,300,2.00,17421466,0,6135447,17421466,2.00,0.00,283.95,283.95,356882857360,380.18,380.18,356882857360
한텍,098070,2,31500,2,5100,19.32,16888598,23860524,11121141,16888598,19.32,70.78,151.86,151.86,514668056300,146.92,146.92,514668056300
쓰리에이로직스,177900,3,9860,2,840,9.31,12293391,1885486,9366800,12293391,9.31,652.00,131.24,131.24,121976398630,132.07,132.07,121976398630
레이저옵텍,199550,4,10340,2,1120,12.15,14717315,3083583,12044791,14717315,12.15,477.28,122.19,122.19,155746481400,125.05,125.05,155746481400
티엑스알로보틱스,484810,5,19830,5,-870,-4.20,9928275,30913640,15450915,9928275,-4.20,32.12,64.26,64.26,206343606165,67.35,67.35,206343606165
대진첨단소재,393970,6,14080,5,-120,-0.85,9219594,2797158,14796820,9219594,-0.85,329.61,62.31,62.31,138530672495,66.49,66.49,138530672495
티엘비,356860,7,22850,2,3580,18.58,6375688,302313,9832630,6375688,18.58,2108.97,64.84,64.84,147519850925,65.66,65.66,147519850925
하이스틸,071090,8,4510,2,305,7.25,12120959,1605370,20191471,12120959,7.25,755.03,60.03,60.03,54698312793,60.07,60.07,54698312793
클리노믹스,352770,9,662,5,-52,-7.28,17598064,41099340,38886113,17598064,-7.28,42.82,45.26,45.26,12900656016,50.11,50.11,12900656016
태영건설우,009415,10,7080,3,0,0.00,260625,16533,649974,260625,0.00,1576.39,40.10,40.10,2197199280,47.75,47.75,2197199280
동양철관,008970,11,1209,2,3,0.25,73835893,73152456,157052160,73835893,0.25,100.93,47.01,47.01,90581721554,47.71,47.71,90581721554
유투바이오,221800,12,3540,2,180,5.36,4866848,668212,11287196,4866848,5.36,728.34,43.12,43.12,17909287129,44.82,44.82,17909287129
램테크놀러지,171010,13,4585,2,195,4.44,5856605,2379242,14298752,5856605,4.44,246.15,40.96,40.96,28173015296,42.97,42.97,28173015296
한울BnC,214870,14,170,5,-31,-15.42,3976187,6406171,9359221,3976187,-15.42,62.07,42.48,42.48,651687775,40.96,40.96,651687775
KODEX 코스닥150선물인버스,251340,15,3945,2,70,1.81,24126454,22957072,64700000,24126454,1.81,105.09,37.29,37.29,94891508034,37.18,37.18,94891508034
베셀,177350,16,1284,2,278,27.63,6811094,241877,17874408,6811094,27.63,2815.93,38.11,38.11,8316141481,36.23,36.23,8316141481
아센디오,012170,17,3180,2,405,14.59,3674112,1215613,10356948,3674112,14.59,302.24,35.47,35.47,11899873685,36.13,36.13,11899873685
TIGER 우주방산,463250,18,18600,5,-750,-3.88,1891714,916645,5200000,1891714,-3.88,206.37,36.38,36.38,34929800129,36.11,36.11,34929800129
어보브반도체,102120,19,12840,2,280,2.23,5721564,1331746,17780753,5721564,2.23,429.63,32.18,32.18,78689895250,34.47,34.47,78689895250
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
PLUS 코스피50,122090,21,24795,2,85,0.34,122517,1479,390000,122517,0.34,8283.77,31.41,31.41,3041385787,31.45,31.45,3041385787
TIMEFOLIO 코리아밸류업액티브,495060,22,9825,2,15,0.15,217093,2304,700000,217093,0.15,9422.44,31.01,31.01,2129667885,30.97,30.97,2129667885
오리엔트정공,065500,23,7940,5,-700,-8.10,9489206,10753730,31742912,9489206,-8.10,88.24,29.89,29.89,75982172205,30.15,30.15,75982172205
픽셀플러스,087600,24,7330,2,150,2.09,2269280,65847,8166558,2269280,2.09,3446.29,27.79,27.79,18016547655,30.10,30.10,18016547655
소프트센,032680,25,347,2,52,17.63,31191457,659531,105590764,31191457,17.63,4729.34,29.54,29.54,10822477800,29.54,29.54,10822477800
SOL 골드커버드콜액티브,0022T0,26,10475,5,-15,-0.14,263134,223188,900000,263134,-0.14,117.90,29.24,29.24,2768144468,29.36,29.36,2768144468
ACE 포스코그룹포커스,469170,27,5440,2,15,0.28,3470721,2812281,11850000,3470721,0.28,123.41,29.29,29.29,18648665844,28.93,28.93,18648665844
에어레인,163280,28,16200,5,-1070,-6.20,2139105,1267878,8174789,2139105,-6.20,168.72,26.17,26.17,36944754170,27.90,27.90,36944754170
M83,476080,29,17260,2,280,1.65,2078311,1519512,7785000,2078311,1.65,136.77,26.70,26.70,37236158040,27.71,27.71,37236158040
PLUS 미국양자컴퓨팅TOP10,0023B0,30,10115,5,-475,-4.49,221706,229181,800000,221706,-4.49,96.74,27.71,27.71,2231079687,27.57,27.57,2231079687
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 15300 2 300 2.00 17421466 0 6135447 17421466 2.00 0.00 283.95 283.95 356882857360 380.18 380.18 356882857360
3 한텍 098070 2 31500 2 5100 19.32 16888598 23860524 11121141 16888598 19.32 70.78 151.86 151.86 514668056300 146.92 146.92 514668056300
4 쓰리에이로직스 177900 3 9860 2 840 9.31 12293391 1885486 9366800 12293391 9.31 652.00 131.24 131.24 121976398630 132.07 132.07 121976398630
5 레이저옵텍 199550 4 10340 2 1120 12.15 14717315 3083583 12044791 14717315 12.15 477.28 122.19 122.19 155746481400 125.05 125.05 155746481400
6 티엑스알로보틱스 484810 5 19830 5 -870 -4.20 9928275 30913640 15450915 9928275 -4.20 32.12 64.26 64.26 206343606165 67.35 67.35 206343606165
7 대진첨단소재 393970 6 14080 5 -120 -0.85 9219594 2797158 14796820 9219594 -0.85 329.61 62.31 62.31 138530672495 66.49 66.49 138530672495
8 티엘비 356860 7 22850 2 3580 18.58 6375688 302313 9832630 6375688 18.58 2108.97 64.84 64.84 147519850925 65.66 65.66 147519850925
9 하이스틸 071090 8 4510 2 305 7.25 12120959 1605370 20191471 12120959 7.25 755.03 60.03 60.03 54698312793 60.07 60.07 54698312793
10 클리노믹스 352770 9 662 5 -52 -7.28 17598064 41099340 38886113 17598064 -7.28 42.82 45.26 45.26 12900656016 50.11 50.11 12900656016
11 태영건설우 009415 10 7080 3 0 0.00 260625 16533 649974 260625 0.00 1576.39 40.10 40.10 2197199280 47.75 47.75 2197199280
12 동양철관 008970 11 1209 2 3 0.25 73835893 73152456 157052160 73835893 0.25 100.93 47.01 47.01 90581721554 47.71 47.71 90581721554
13 유투바이오 221800 12 3540 2 180 5.36 4866848 668212 11287196 4866848 5.36 728.34 43.12 43.12 17909287129 44.82 44.82 17909287129
14 램테크놀러지 171010 13 4585 2 195 4.44 5856605 2379242 14298752 5856605 4.44 246.15 40.96 40.96 28173015296 42.97 42.97 28173015296
15 한울BnC 214870 14 170 5 -31 -15.42 3976187 6406171 9359221 3976187 -15.42 62.07 42.48 42.48 651687775 40.96 40.96 651687775
16 KODEX 코스닥150선물인버스 251340 15 3945 2 70 1.81 24126454 22957072 64700000 24126454 1.81 105.09 37.29 37.29 94891508034 37.18 37.18 94891508034
17 베셀 177350 16 1284 2 278 27.63 6811094 241877 17874408 6811094 27.63 2815.93 38.11 38.11 8316141481 36.23 36.23 8316141481
18 아센디오 012170 17 3180 2 405 14.59 3674112 1215613 10356948 3674112 14.59 302.24 35.47 35.47 11899873685 36.13 36.13 11899873685
19 TIGER 우주방산 463250 18 18600 5 -750 -3.88 1891714 916645 5200000 1891714 -3.88 206.37 36.38 36.38 34929800129 36.11 36.11 34929800129
20 어보브반도체 102120 19 12840 2 280 2.23 5721564 1331746 17780753 5721564 2.23 429.63 32.18 32.18 78689895250 34.47 34.47 78689895250
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
22 PLUS 코스피50 122090 21 24795 2 85 0.34 122517 1479 390000 122517 0.34 8283.77 31.41 31.41 3041385787 31.45 31.45 3041385787
23 TIMEFOLIO 코리아밸류업액티브 495060 22 9825 2 15 0.15 217093 2304 700000 217093 0.15 9422.44 31.01 31.01 2129667885 30.97 30.97 2129667885
24 오리엔트정공 065500 23 7940 5 -700 -8.10 9489206 10753730 31742912 9489206 -8.10 88.24 29.89 29.89 75982172205 30.15 30.15 75982172205
25 픽셀플러스 087600 24 7330 2 150 2.09 2269280 65847 8166558 2269280 2.09 3446.29 27.79 27.79 18016547655 30.10 30.10 18016547655
26 소프트센 032680 25 347 2 52 17.63 31191457 659531 105590764 31191457 17.63 4729.34 29.54 29.54 10822477800 29.54 29.54 10822477800
27 SOL 골드커버드콜액티브 0022T0 26 10475 5 -15 -0.14 263134 223188 900000 263134 -0.14 117.90 29.24 29.24 2768144468 29.36 29.36 2768144468
28 ACE 포스코그룹포커스 469170 27 5440 2 15 0.28 3470721 2812281 11850000 3470721 0.28 123.41 29.29 29.29 18648665844 28.93 28.93 18648665844
29 에어레인 163280 28 16200 5 -1070 -6.20 2139105 1267878 8174789 2139105 -6.20 168.72 26.17 26.17 36944754170 27.90 27.90 36944754170
30 M83 476080 29 17260 2 280 1.65 2078311 1519512 7785000 2078311 1.65 136.77 26.70 26.70 37236158040 27.71 27.71 37236158040
31 PLUS 미국양자컴퓨팅TOP10 0023B0 30 10115 5 -475 -4.49 221706 229181 800000 221706 -4.49 96.74 27.71 27.71 2231079687 27.57 27.57 2231079687

31
top30/20250321/top30-atvtr-20250321-151002.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
심플랫폼,444530,1,15240,2,240,1.60,17631220,0,6135447,17631220,1.60,0.00,287.37,287.37,360079589950,385.09,385.09,360079589950
한텍,098070,2,30050,2,3650,13.83,17561444,23860524,11121141,17561444,13.83,73.60,157.91,157.91,534983331425,160.08,160.08,534983331425
쓰리에이로직스,177900,3,9940,2,920,10.20,12452529,1885486,9366800,12452529,10.20,660.44,132.94,132.94,123551778680,132.70,132.70,123551778680
레이저옵텍,199550,4,10320,2,1100,11.93,14795946,3083583,12044791,14795946,11.93,479.83,122.84,122.84,156558550035,125.95,125.95,156558550035
티엑스알로보틱스,484810,5,18740,5,-1960,-9.47,10230592,30913640,15450915,10230592,-9.47,33.09,66.21,66.21,212105531110,73.25,73.25,212105531110
대진첨단소재,393970,6,13970,5,-230,-1.62,9289197,2797158,14796820,9289197,-1.62,332.09,62.78,62.78,139511323815,67.49,67.49,139511323815
티엘비,356860,7,23200,2,3930,20.39,6508920,302313,9832630,6508920,20.39,2153.04,66.20,66.20,150581367850,66.01,66.01,150581367850
하이스틸,071090,8,4535,2,330,7.85,12304591,1605370,20191471,12304591,7.85,766.46,60.94,60.94,55525230341,60.64,60.64,55525230341
클리노믹스,352770,9,654,5,-60,-8.40,17989172,41099340,38886113,17989172,-8.40,43.77,46.26,46.26,13157892100,51.74,51.74,13157892100
동양철관,008970,10,1210,2,4,0.33,74757226,73152456,157052160,74757226,0.33,102.19,47.60,47.60,91693666030,48.25,48.25,91693666030
태영건설우,009415,11,7080,3,0,0.00,260625,16533,649974,260625,0.00,1576.39,40.10,40.10,2197199280,47.75,47.75,2197199280
유투바이오,221800,12,3535,2,175,5.21,4904750,668212,11287196,4904750,5.21,734.01,43.45,43.45,18042703172,45.22,45.22,18042703172
램테크놀러지,171010,13,4580,2,190,4.33,5894077,2379242,14298752,5894077,4.33,247.73,41.22,41.22,28344175251,43.28,43.28,28344175251
한울BnC,214870,14,170,5,-31,-15.42,3976187,6406171,9359221,3976187,-15.42,62.07,42.48,42.48,651687775,40.96,40.96,651687775
베셀,177350,15,1307,1,301,29.92,7525418,241877,17874408,7525418,29.92,3111.26,42.10,42.10,9247338320,39.58,39.58,9247338320
아센디오,012170,16,3150,2,375,13.51,3857890,1215613,10356948,3857890,13.51,317.36,37.25,37.25,12477080119,38.24,38.24,12477080119
KODEX 코스닥150선물인버스,251340,17,3950,2,75,1.94,24742296,22957072,64700000,24742296,1.94,107.78,38.24,38.24,97319574046,38.08,38.08,97319574046
TIMEFOLIO 코리아밸류업액티브,495060,18,9825,2,15,0.15,257093,2304,700000,257093,0.15,9999.99,36.73,36.73,2522667885,36.68,36.68,2522667885
TIGER 우주방산,463250,19,18615,5,-735,-3.80,1900048,916645,5200000,1900048,-3.80,207.28,36.54,36.54,35085003429,36.25,36.25,35085003429
어보브반도체,102120,20,12810,2,250,1.99,5761024,1331746,17780753,5761024,1.99,432.59,32.40,32.40,79195911790,34.77,34.77,79195911790
PLUS 코스피50,122090,21,24810,2,100,0.40,134277,1479,390000,134277,0.40,9078.90,34.43,34.43,3333086287,34.45,34.45,3333086287
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
GS글로벌,001250,23,3015,2,430,16.63,28123343,1006518,82533764,28123343,16.63,2794.12,34.07,34.07,83427229461,33.53,33.53,83427229461
PLUS 미국양자컴퓨팅TOP10,0023B0,24,10100,5,-490,-4.63,249141,229181,800000,249141,-4.63,108.71,31.14,31.14,2508369277,31.04,31.04,2508369277
오리엔트정공,065500,25,8110,5,-530,-6.13,9835565,10753730,31742912,9835565,-6.13,91.46,30.99,30.99,78757325250,30.59,30.59,78757325250
소프트센,032680,26,345,2,50,16.95,31673742,659531,105590764,31673742,16.95,4802.46,30.00,30.00,10989199141,30.17,30.17,10989199141
픽셀플러스,087600,27,7350,2,170,2.37,2274137,65847,8166558,2274137,2.37,3453.67,27.85,27.85,18052281555,30.08,30.08,18052281555
SOL 골드커버드콜액티브,0022T0,28,10470,5,-20,-0.19,266452,223188,900000,266452,-0.19,119.38,29.61,29.61,2802867113,29.74,29.74,2802867113
ACE 포스코그룹포커스,469170,29,5425,3,0,0.00,3512519,2812281,11850000,3512519,0.00,124.90,29.64,29.64,18875648424,29.36,29.36,18875648424
에어레인,163280,30,16110,5,-1160,-6.72,2166958,1267878,8174789,2166958,-6.72,170.91,26.51,26.51,37394229110,28.39,28.39,37394229110
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 15240 2 240 1.60 17631220 0 6135447 17631220 1.60 0.00 287.37 287.37 360079589950 385.09 385.09 360079589950
3 한텍 098070 2 30050 2 3650 13.83 17561444 23860524 11121141 17561444 13.83 73.60 157.91 157.91 534983331425 160.08 160.08 534983331425
4 쓰리에이로직스 177900 3 9940 2 920 10.20 12452529 1885486 9366800 12452529 10.20 660.44 132.94 132.94 123551778680 132.70 132.70 123551778680
5 레이저옵텍 199550 4 10320 2 1100 11.93 14795946 3083583 12044791 14795946 11.93 479.83 122.84 122.84 156558550035 125.95 125.95 156558550035
6 티엑스알로보틱스 484810 5 18740 5 -1960 -9.47 10230592 30913640 15450915 10230592 -9.47 33.09 66.21 66.21 212105531110 73.25 73.25 212105531110
7 대진첨단소재 393970 6 13970 5 -230 -1.62 9289197 2797158 14796820 9289197 -1.62 332.09 62.78 62.78 139511323815 67.49 67.49 139511323815
8 티엘비 356860 7 23200 2 3930 20.39 6508920 302313 9832630 6508920 20.39 2153.04 66.20 66.20 150581367850 66.01 66.01 150581367850
9 하이스틸 071090 8 4535 2 330 7.85 12304591 1605370 20191471 12304591 7.85 766.46 60.94 60.94 55525230341 60.64 60.64 55525230341
10 클리노믹스 352770 9 654 5 -60 -8.40 17989172 41099340 38886113 17989172 -8.40 43.77 46.26 46.26 13157892100 51.74 51.74 13157892100
11 동양철관 008970 10 1210 2 4 0.33 74757226 73152456 157052160 74757226 0.33 102.19 47.60 47.60 91693666030 48.25 48.25 91693666030
12 태영건설우 009415 11 7080 3 0 0.00 260625 16533 649974 260625 0.00 1576.39 40.10 40.10 2197199280 47.75 47.75 2197199280
13 유투바이오 221800 12 3535 2 175 5.21 4904750 668212 11287196 4904750 5.21 734.01 43.45 43.45 18042703172 45.22 45.22 18042703172
14 램테크놀러지 171010 13 4580 2 190 4.33 5894077 2379242 14298752 5894077 4.33 247.73 41.22 41.22 28344175251 43.28 43.28 28344175251
15 한울BnC 214870 14 170 5 -31 -15.42 3976187 6406171 9359221 3976187 -15.42 62.07 42.48 42.48 651687775 40.96 40.96 651687775
16 베셀 177350 15 1307 1 301 29.92 7525418 241877 17874408 7525418 29.92 3111.26 42.10 42.10 9247338320 39.58 39.58 9247338320
17 아센디오 012170 16 3150 2 375 13.51 3857890 1215613 10356948 3857890 13.51 317.36 37.25 37.25 12477080119 38.24 38.24 12477080119
18 KODEX 코스닥150선물인버스 251340 17 3950 2 75 1.94 24742296 22957072 64700000 24742296 1.94 107.78 38.24 38.24 97319574046 38.08 38.08 97319574046
19 TIMEFOLIO 코리아밸류업액티브 495060 18 9825 2 15 0.15 257093 2304 700000 257093 0.15 9999.99 36.73 36.73 2522667885 36.68 36.68 2522667885
20 TIGER 우주방산 463250 19 18615 5 -735 -3.80 1900048 916645 5200000 1900048 -3.80 207.28 36.54 36.54 35085003429 36.25 36.25 35085003429
21 어보브반도체 102120 20 12810 2 250 1.99 5761024 1331746 17780753 5761024 1.99 432.59 32.40 32.40 79195911790 34.77 34.77 79195911790
22 PLUS 코스피50 122090 21 24810 2 100 0.40 134277 1479 390000 134277 0.40 9078.90 34.43 34.43 3333086287 34.45 34.45 3333086287
23 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 22 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
24 GS글로벌 001250 23 3015 2 430 16.63 28123343 1006518 82533764 28123343 16.63 2794.12 34.07 34.07 83427229461 33.53 33.53 83427229461
25 PLUS 미국양자컴퓨팅TOP10 0023B0 24 10100 5 -490 -4.63 249141 229181 800000 249141 -4.63 108.71 31.14 31.14 2508369277 31.04 31.04 2508369277
26 오리엔트정공 065500 25 8110 5 -530 -6.13 9835565 10753730 31742912 9835565 -6.13 91.46 30.99 30.99 78757325250 30.59 30.59 78757325250
27 소프트센 032680 26 345 2 50 16.95 31673742 659531 105590764 31673742 16.95 4802.46 30.00 30.00 10989199141 30.17 30.17 10989199141
28 픽셀플러스 087600 27 7350 2 170 2.37 2274137 65847 8166558 2274137 2.37 3453.67 27.85 27.85 18052281555 30.08 30.08 18052281555
29 SOL 골드커버드콜액티브 0022T0 28 10470 5 -20 -0.19 266452 223188 900000 266452 -0.19 119.38 29.61 29.61 2802867113 29.74 29.74 2802867113
30 ACE 포스코그룹포커스 469170 29 5425 3 0 0.00 3512519 2812281 11850000 3512519 0.00 124.90 29.64 29.64 18875648424 29.36 29.36 18875648424
31 에어레인 163280 30 16110 5 -1160 -6.72 2166958 1267878 8174789 2166958 -6.72 170.91 26.51 26.51 37394229110 28.39 28.39 37394229110

31
top30/20250321/top30-atvtr-20250321-152002.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
심플랫폼,444530,1,14770,5,-230,-1.53,18035532,0,6135447,18035532,-1.53,0.00,293.96,293.96,366122677805,404.02,404.02,366122677805
한텍,098070,2,30250,2,3850,14.58,17878178,23860524,11121141,17878178,14.58,74.93,160.76,160.76,544549743425,161.87,161.87,544549743425
쓰리에이로직스,177900,3,10010,2,990,10.98,12697360,1885486,9366800,12697360,10.98,673.43,135.56,135.56,125992429395,134.38,134.38,125992429395
레이저옵텍,199550,4,10260,2,1040,11.28,15101411,3083583,12044791,15101411,11.28,489.74,125.38,125.38,159685903360,129.22,129.22,159685903360
티엑스알로보틱스,484810,5,17850,5,-2850,-13.77,10641576,30913640,15450915,10641576,-13.77,34.42,68.87,68.87,219550220975,79.61,79.61,219550220975
대진첨단소재,393970,6,13870,5,-330,-2.32,9379980,2797158,14796820,9379980,-2.32,335.34,63.39,63.39,140778230330,68.59,68.59,140778230330
티엘비,356860,7,23000,2,3730,19.36,6616634,302313,9832630,6616634,19.36,2188.67,67.29,67.29,153054474675,67.68,67.68,153054474675
하이스틸,071090,8,4515,2,310,7.37,12639875,1605370,20191471,12639875,7.37,787.35,62.60,62.60,57046060578,62.57,62.57,57046060578
클리노믹스,352770,9,656,5,-58,-8.12,18134766,41099340,38886113,18134766,-8.12,44.12,46.64,46.64,13253625774,51.96,51.96,13253625774
동양철관,008970,10,1208,2,2,0.17,76003687,73152456,157052160,76003687,0.17,103.90,48.39,48.39,93199339170,49.12,49.12,93199339170
베셀,177350,11,1267,2,261,25.94,8860868,241877,17874408,8860868,25.94,3663.38,49.57,49.57,10877331276,48.03,48.03,10877331276
태영건설우,009415,12,7080,3,0,0.00,260625,16533,649974,260625,0.00,1576.39,40.10,40.10,2197199280,47.75,47.75,2197199280
유투바이오,221800,13,3540,2,180,5.36,4946816,668212,11287196,4946816,5.36,740.31,43.83,43.83,18191699771,45.53,45.53,18191699771
램테크놀러지,171010,14,4540,2,150,3.42,5932442,2379242,14298752,5932442,3.42,249.34,41.49,41.49,28519146296,43.93,43.93,28519146296
한울BnC,214870,15,170,5,-31,-15.42,3976187,6406171,9359221,3976187,-15.42,62.07,42.48,42.48,651687775,40.96,40.96,651687775
KODEX 코스닥150선물인버스,251340,16,3940,2,65,1.68,25280429,22957072,64700000,25280429,1.68,110.12,39.07,39.07,99440480989,39.01,39.01,99440480989
아센디오,012170,17,3190,2,415,14.95,3936471,1215613,10356948,3936471,14.95,323.83,38.01,38.01,12726455814,38.52,38.52,12726455814
GS글로벌,001250,18,2965,2,380,14.70,31126685,1006518,82533764,31126685,14.70,3092.51,37.71,37.71,92377775471,37.75,37.75,92377775471
TIMEFOLIO 코리아밸류업액티브,495060,19,9825,2,15,0.15,257093,2304,700000,257093,0.15,9999.99,36.73,36.73,2522667885,36.68,36.68,2522667885
TIGER 우주방산,463250,20,18670,5,-680,-3.51,1903224,916645,5200000,1903224,-3.51,207.63,36.60,36.60,35144165859,36.20,36.20,35144165859
PLUS 코스피50,122090,21,24740,2,30,0.12,140538,1479,390000,140538,0.12,9502.23,36.04,36.04,3488489167,36.16,36.16,3488489167
어보브반도체,102120,22,12800,2,240,1.91,5824933,1331746,17780753,5824933,1.91,437.39,32.76,32.76,80014664760,35.16,35.16,80014664760
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
소프트센,032680,24,334,2,39,13.22,32792828,659531,105590764,32792828,13.22,4972.14,31.06,31.06,11367097233,32.23,32.23,11367097233
오리엔트정공,065500,25,8000,5,-640,-7.41,10080123,10753730,31742912,10080123,-7.41,93.74,31.76,31.76,80717811180,31.79,31.79,80717811180
SOL 골드커버드콜액티브,0022T0,26,10455,5,-35,-0.33,279654,223188,900000,279654,-0.33,125.30,31.07,31.07,2940858983,31.25,31.25,2940858983
PLUS 미국양자컴퓨팅TOP10,0023B0,27,10100,5,-490,-4.63,249262,229181,800000,249262,-4.63,108.76,31.16,31.16,2509591377,31.06,31.06,2509591377
픽셀플러스,087600,28,7380,2,200,2.79,2282683,65847,8166558,2282683,2.79,3466.65,27.95,27.95,18115132565,30.06,30.06,18115132565
ACE 포스코그룹포커스,469170,29,5425,3,0,0.00,3518876,2812281,11850000,3518876,0.00,125.13,29.70,29.70,18910149519,29.42,29.42,18910149519
에어레인,163280,30,16130,5,-1140,-6.60,2207180,1267878,8174789,2207180,-6.60,174.08,27.00,27.00,38042463340,28.85,28.85,38042463340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 14770 5 -230 -1.53 18035532 0 6135447 18035532 -1.53 0.00 293.96 293.96 366122677805 404.02 404.02 366122677805
3 한텍 098070 2 30250 2 3850 14.58 17878178 23860524 11121141 17878178 14.58 74.93 160.76 160.76 544549743425 161.87 161.87 544549743425
4 쓰리에이로직스 177900 3 10010 2 990 10.98 12697360 1885486 9366800 12697360 10.98 673.43 135.56 135.56 125992429395 134.38 134.38 125992429395
5 레이저옵텍 199550 4 10260 2 1040 11.28 15101411 3083583 12044791 15101411 11.28 489.74 125.38 125.38 159685903360 129.22 129.22 159685903360
6 티엑스알로보틱스 484810 5 17850 5 -2850 -13.77 10641576 30913640 15450915 10641576 -13.77 34.42 68.87 68.87 219550220975 79.61 79.61 219550220975
7 대진첨단소재 393970 6 13870 5 -330 -2.32 9379980 2797158 14796820 9379980 -2.32 335.34 63.39 63.39 140778230330 68.59 68.59 140778230330
8 티엘비 356860 7 23000 2 3730 19.36 6616634 302313 9832630 6616634 19.36 2188.67 67.29 67.29 153054474675 67.68 67.68 153054474675
9 하이스틸 071090 8 4515 2 310 7.37 12639875 1605370 20191471 12639875 7.37 787.35 62.60 62.60 57046060578 62.57 62.57 57046060578
10 클리노믹스 352770 9 656 5 -58 -8.12 18134766 41099340 38886113 18134766 -8.12 44.12 46.64 46.64 13253625774 51.96 51.96 13253625774
11 동양철관 008970 10 1208 2 2 0.17 76003687 73152456 157052160 76003687 0.17 103.90 48.39 48.39 93199339170 49.12 49.12 93199339170
12 베셀 177350 11 1267 2 261 25.94 8860868 241877 17874408 8860868 25.94 3663.38 49.57 49.57 10877331276 48.03 48.03 10877331276
13 태영건설우 009415 12 7080 3 0 0.00 260625 16533 649974 260625 0.00 1576.39 40.10 40.10 2197199280 47.75 47.75 2197199280
14 유투바이오 221800 13 3540 2 180 5.36 4946816 668212 11287196 4946816 5.36 740.31 43.83 43.83 18191699771 45.53 45.53 18191699771
15 램테크놀러지 171010 14 4540 2 150 3.42 5932442 2379242 14298752 5932442 3.42 249.34 41.49 41.49 28519146296 43.93 43.93 28519146296
16 한울BnC 214870 15 170 5 -31 -15.42 3976187 6406171 9359221 3976187 -15.42 62.07 42.48 42.48 651687775 40.96 40.96 651687775
17 KODEX 코스닥150선물인버스 251340 16 3940 2 65 1.68 25280429 22957072 64700000 25280429 1.68 110.12 39.07 39.07 99440480989 39.01 39.01 99440480989
18 아센디오 012170 17 3190 2 415 14.95 3936471 1215613 10356948 3936471 14.95 323.83 38.01 38.01 12726455814 38.52 38.52 12726455814
19 GS글로벌 001250 18 2965 2 380 14.70 31126685 1006518 82533764 31126685 14.70 3092.51 37.71 37.71 92377775471 37.75 37.75 92377775471
20 TIMEFOLIO 코리아밸류업액티브 495060 19 9825 2 15 0.15 257093 2304 700000 257093 0.15 9999.99 36.73 36.73 2522667885 36.68 36.68 2522667885
21 TIGER 우주방산 463250 20 18670 5 -680 -3.51 1903224 916645 5200000 1903224 -3.51 207.63 36.60 36.60 35144165859 36.20 36.20 35144165859
22 PLUS 코스피50 122090 21 24740 2 30 0.12 140538 1479 390000 140538 0.12 9502.23 36.04 36.04 3488489167 36.16 36.16 3488489167
23 어보브반도체 102120 22 12800 2 240 1.91 5824933 1331746 17780753 5824933 1.91 437.39 32.76 32.76 80014664760 35.16 35.16 80014664760
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
25 소프트센 032680 24 334 2 39 13.22 32792828 659531 105590764 32792828 13.22 4972.14 31.06 31.06 11367097233 32.23 32.23 11367097233
26 오리엔트정공 065500 25 8000 5 -640 -7.41 10080123 10753730 31742912 10080123 -7.41 93.74 31.76 31.76 80717811180 31.79 31.79 80717811180
27 SOL 골드커버드콜액티브 0022T0 26 10455 5 -35 -0.33 279654 223188 900000 279654 -0.33 125.30 31.07 31.07 2940858983 31.25 31.25 2940858983
28 PLUS 미국양자컴퓨팅TOP10 0023B0 27 10100 5 -490 -4.63 249262 229181 800000 249262 -4.63 108.76 31.16 31.16 2509591377 31.06 31.06 2509591377
29 픽셀플러스 087600 28 7380 2 200 2.79 2282683 65847 8166558 2282683 2.79 3466.65 27.95 27.95 18115132565 30.06 30.06 18115132565
30 ACE 포스코그룹포커스 469170 29 5425 3 0 0.00 3518876 2812281 11850000 3518876 0.00 125.13 29.70 29.70 18910149519 29.42 29.42 18910149519
31 에어레인 163280 30 16130 5 -1140 -6.60 2207180 1267878 8174789 2207180 -6.60 174.08 27.00 27.00 38042463340 28.85 28.85 38042463340

31
top30/20250321/top30-atvtr-20250321-153002.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
심플랫폼,444530,1,14770,5,-230,-1.53,18035532,0,6135447,18035532,-1.53,0.00,293.96,293.96,366122677805,404.02,404.02,366122677805
한텍,098070,2,30250,2,3850,14.58,17878178,23860524,11121141,17878178,14.58,74.93,160.76,160.76,544549743425,161.87,161.87,544549743425
쓰리에이로직스,177900,3,10010,2,990,10.98,12697360,1885486,9366800,12697360,10.98,673.43,135.56,135.56,125992429395,134.38,134.38,125992429395
레이저옵텍,199550,4,10260,2,1040,11.28,15101411,3083583,12044791,15101411,11.28,489.74,125.38,125.38,159685903360,129.22,129.22,159685903360
티엑스알로보틱스,484810,5,17850,5,-2850,-13.77,10641576,30913640,15450915,10641576,-13.77,34.42,68.87,68.87,219550220975,79.61,79.61,219550220975
대진첨단소재,393970,6,13870,5,-330,-2.32,9379980,2797158,14796820,9379980,-2.32,335.34,63.39,63.39,140778230330,68.59,68.59,140778230330
티엘비,356860,7,23000,2,3730,19.36,6685455,302313,9832630,6685455,19.36,2211.43,67.99,67.99,154637357675,68.38,68.38,154637357675
하이스틸,071090,8,4515,2,310,7.37,12639875,1605370,20191471,12639875,7.37,787.35,62.60,62.60,57046060578,62.57,62.57,57046060578
클리노믹스,352770,9,656,5,-58,-8.12,18134766,41099340,38886113,18134766,-8.12,44.12,46.64,46.64,13253625774,51.96,51.96,13253625774
동양철관,008970,10,1208,2,2,0.17,76003687,73152456,157052160,76003687,0.17,103.90,48.39,48.39,93199339170,49.12,49.12,93199339170
베셀,177350,11,1267,2,261,25.94,8860868,241877,17874408,8860868,25.94,3663.38,49.57,49.57,10877331276,48.03,48.03,10877331276
태영건설우,009415,12,7080,3,0,0.00,260625,16533,649974,260625,0.00,1576.39,40.10,40.10,2197199280,47.75,47.75,2197199280
유투바이오,221800,13,3540,2,180,5.36,4946816,668212,11287196,4946816,5.36,740.31,43.83,43.83,18191699771,45.53,45.53,18191699771
램테크놀러지,171010,14,4540,2,150,3.42,5932442,2379242,14298752,5932442,3.42,249.34,41.49,41.49,28519146296,43.93,43.93,28519146296
한울BnC,214870,15,170,5,-31,-15.42,3976187,6406171,9359221,3976187,-15.42,62.07,42.48,42.48,651687775,40.96,40.96,651687775
KODEX 코스닥150선물인버스,251340,16,3940,2,65,1.68,25280429,22957072,64700000,25280429,1.68,110.12,39.07,39.07,99440480989,39.01,39.01,99440480989
아센디오,012170,17,3190,2,415,14.95,3936471,1215613,10356948,3936471,14.95,323.83,38.01,38.01,12726455814,38.52,38.52,12726455814
GS글로벌,001250,18,2965,2,380,14.70,31126685,1006518,82533764,31126685,14.70,3092.51,37.71,37.71,92377775471,37.75,37.75,92377775471
TIMEFOLIO 코리아밸류업액티브,495060,19,9825,2,15,0.15,257093,2304,700000,257093,0.15,9999.99,36.73,36.73,2522667885,36.68,36.68,2522667885
TIGER 우주방산,463250,20,18670,5,-680,-3.51,1903224,916645,5200000,1903224,-3.51,207.63,36.60,36.60,35144165859,36.20,36.20,35144165859
PLUS 코스피50,122090,21,24740,2,30,0.12,140538,1479,390000,140538,0.12,9502.23,36.04,36.04,3488489167,36.16,36.16,3488489167
어보브반도체,102120,22,12800,2,240,1.91,5824933,1331746,17780753,5824933,1.91,437.39,32.76,32.76,80014664760,35.16,35.16,80014664760
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
소프트센,032680,24,334,2,39,13.22,32792828,659531,105590764,32792828,13.22,4972.14,31.06,31.06,11367097233,32.23,32.23,11367097233
오리엔트정공,065500,25,8000,5,-640,-7.41,10158654,10753730,31742912,10158654,-7.41,94.47,32.00,32.00,81346059180,32.03,32.03,81346059180
SOL 골드커버드콜액티브,0022T0,26,10455,5,-35,-0.33,279654,223188,900000,279654,-0.33,125.30,31.07,31.07,2940858983,31.25,31.25,2940858983
PLUS 미국양자컴퓨팅TOP10,0023B0,27,10100,5,-490,-4.63,249262,229181,800000,249262,-4.63,108.76,31.16,31.16,2509591377,31.06,31.06,2509591377
픽셀플러스,087600,28,7380,2,200,2.79,2282683,65847,8166558,2282683,2.79,3466.65,27.95,27.95,18115132565,30.06,30.06,18115132565
ACE 포스코그룹포커스,469170,29,5425,3,0,0.00,3518876,2812281,11850000,3518876,0.00,125.13,29.70,29.70,18910149519,29.42,29.42,18910149519
에어레인,163280,30,16130,5,-1140,-6.60,2207180,1267878,8174789,2207180,-6.60,174.08,27.00,27.00,38042463340,28.85,28.85,38042463340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 14770 5 -230 -1.53 18035532 0 6135447 18035532 -1.53 0.00 293.96 293.96 366122677805 404.02 404.02 366122677805
3 한텍 098070 2 30250 2 3850 14.58 17878178 23860524 11121141 17878178 14.58 74.93 160.76 160.76 544549743425 161.87 161.87 544549743425
4 쓰리에이로직스 177900 3 10010 2 990 10.98 12697360 1885486 9366800 12697360 10.98 673.43 135.56 135.56 125992429395 134.38 134.38 125992429395
5 레이저옵텍 199550 4 10260 2 1040 11.28 15101411 3083583 12044791 15101411 11.28 489.74 125.38 125.38 159685903360 129.22 129.22 159685903360
6 티엑스알로보틱스 484810 5 17850 5 -2850 -13.77 10641576 30913640 15450915 10641576 -13.77 34.42 68.87 68.87 219550220975 79.61 79.61 219550220975
7 대진첨단소재 393970 6 13870 5 -330 -2.32 9379980 2797158 14796820 9379980 -2.32 335.34 63.39 63.39 140778230330 68.59 68.59 140778230330
8 티엘비 356860 7 23000 2 3730 19.36 6685455 302313 9832630 6685455 19.36 2211.43 67.99 67.99 154637357675 68.38 68.38 154637357675
9 하이스틸 071090 8 4515 2 310 7.37 12639875 1605370 20191471 12639875 7.37 787.35 62.60 62.60 57046060578 62.57 62.57 57046060578
10 클리노믹스 352770 9 656 5 -58 -8.12 18134766 41099340 38886113 18134766 -8.12 44.12 46.64 46.64 13253625774 51.96 51.96 13253625774
11 동양철관 008970 10 1208 2 2 0.17 76003687 73152456 157052160 76003687 0.17 103.90 48.39 48.39 93199339170 49.12 49.12 93199339170
12 베셀 177350 11 1267 2 261 25.94 8860868 241877 17874408 8860868 25.94 3663.38 49.57 49.57 10877331276 48.03 48.03 10877331276
13 태영건설우 009415 12 7080 3 0 0.00 260625 16533 649974 260625 0.00 1576.39 40.10 40.10 2197199280 47.75 47.75 2197199280
14 유투바이오 221800 13 3540 2 180 5.36 4946816 668212 11287196 4946816 5.36 740.31 43.83 43.83 18191699771 45.53 45.53 18191699771
15 램테크놀러지 171010 14 4540 2 150 3.42 5932442 2379242 14298752 5932442 3.42 249.34 41.49 41.49 28519146296 43.93 43.93 28519146296
16 한울BnC 214870 15 170 5 -31 -15.42 3976187 6406171 9359221 3976187 -15.42 62.07 42.48 42.48 651687775 40.96 40.96 651687775
17 KODEX 코스닥150선물인버스 251340 16 3940 2 65 1.68 25280429 22957072 64700000 25280429 1.68 110.12 39.07 39.07 99440480989 39.01 39.01 99440480989
18 아센디오 012170 17 3190 2 415 14.95 3936471 1215613 10356948 3936471 14.95 323.83 38.01 38.01 12726455814 38.52 38.52 12726455814
19 GS글로벌 001250 18 2965 2 380 14.70 31126685 1006518 82533764 31126685 14.70 3092.51 37.71 37.71 92377775471 37.75 37.75 92377775471
20 TIMEFOLIO 코리아밸류업액티브 495060 19 9825 2 15 0.15 257093 2304 700000 257093 0.15 9999.99 36.73 36.73 2522667885 36.68 36.68 2522667885
21 TIGER 우주방산 463250 20 18670 5 -680 -3.51 1903224 916645 5200000 1903224 -3.51 207.63 36.60 36.60 35144165859 36.20 36.20 35144165859
22 PLUS 코스피50 122090 21 24740 2 30 0.12 140538 1479 390000 140538 0.12 9502.23 36.04 36.04 3488489167 36.16 36.16 3488489167
23 어보브반도체 102120 22 12800 2 240 1.91 5824933 1331746 17780753 5824933 1.91 437.39 32.76 32.76 80014664760 35.16 35.16 80014664760
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
25 소프트센 032680 24 334 2 39 13.22 32792828 659531 105590764 32792828 13.22 4972.14 31.06 31.06 11367097233 32.23 32.23 11367097233
26 오리엔트정공 065500 25 8000 5 -640 -7.41 10158654 10753730 31742912 10158654 -7.41 94.47 32.00 32.00 81346059180 32.03 32.03 81346059180
27 SOL 골드커버드콜액티브 0022T0 26 10455 5 -35 -0.33 279654 223188 900000 279654 -0.33 125.30 31.07 31.07 2940858983 31.25 31.25 2940858983
28 PLUS 미국양자컴퓨팅TOP10 0023B0 27 10100 5 -490 -4.63 249262 229181 800000 249262 -4.63 108.76 31.16 31.16 2509591377 31.06 31.06 2509591377
29 픽셀플러스 087600 28 7380 2 200 2.79 2282683 65847 8166558 2282683 2.79 3466.65 27.95 27.95 18115132565 30.06 30.06 18115132565
30 ACE 포스코그룹포커스 469170 29 5425 3 0 0.00 3518876 2812281 11850000 3518876 0.00 125.13 29.70 29.70 18910149519 29.42 29.42 18910149519
31 에어레인 163280 30 16130 5 -1140 -6.60 2207180 1267878 8174789 2207180 -6.60 174.08 27.00 27.00 38042463340 28.85 28.85 38042463340

31
top30/20250321/top30-atvtr-20250321-154002.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
심플랫폼,444530,1,14500,5,-500,-3.33,18130486,0,6135447,18130486,-3.33,0.00,295.50,295.50,367499510805,413.09,413.09,367499510805
한텍,098070,2,30450,2,4050,15.34,17956966,23860524,11121141,17956966,15.34,75.26,161.47,161.47,546948838025,161.51,161.51,546948838025
쓰리에이로직스,177900,3,10030,2,1010,11.20,12786601,1885486,9366800,12786601,11.20,678.16,136.51,136.51,126887516625,135.06,135.06,126887516625
레이저옵텍,199550,4,10350,2,1130,12.26,15224734,3083583,12044791,15224734,12.26,493.74,126.40,126.40,160962296410,129.12,129.12,160962296410
티엑스알로보틱스,484810,5,17710,5,-2990,-14.44,10704933,30913640,15450915,10704933,-14.44,34.63,69.28,69.28,220672273445,80.64,80.64,220672273445
대진첨단소재,393970,6,13840,5,-360,-2.54,9442388,2797158,14796820,9442388,-2.54,337.57,63.81,63.81,141641957050,69.17,69.17,141641957050
티엘비,356860,7,23000,2,3730,19.36,6689940,302313,9832630,6689940,19.36,2212.92,68.04,68.04,154740512675,68.42,68.42,154740512675
하이스틸,071090,8,4600,2,395,9.39,12884632,1605370,20191471,12884632,9.39,802.60,63.81,63.81,58171942778,62.63,62.63,58171942778
한울BnC,214870,9,142,5,-59,-29.35,4425410,6406171,9359221,4425410,-29.35,69.08,47.28,47.28,715477441,53.84,53.84,715477441
베셀,177350,10,1160,2,154,15.31,9029671,241877,17874408,9029671,15.31,3733.17,50.52,50.52,11073142756,53.40,53.40,11073142756
클리노믹스,352770,11,651,5,-63,-8.82,18220454,41099340,38886113,18220454,-8.82,44.33,46.86,46.86,13309408662,52.58,52.58,13309408662
동양철관,008970,12,1207,2,1,0.08,76543432,73152456,157052160,76543432,0.08,104.64,48.74,48.74,93850811385,49.51,49.51,93850811385
태영건설우,009415,13,7090,2,10,0.14,264750,16533,649974,264750,0.14,1601.34,40.73,40.73,2226445530,48.31,48.31,2226445530
유투바이오,221800,14,3540,2,180,5.36,4975969,668212,11287196,4975969,5.36,744.67,44.09,44.09,18294901391,45.79,45.79,18294901391
램테크놀러지,171010,15,4500,2,110,2.51,5976554,2379242,14298752,5976554,2.51,251.20,41.80,41.80,28717650296,44.63,44.63,28717650296
KODEX 코스닥150선물인버스,251340,16,3940,2,65,1.68,25593139,22957072,64700000,25593139,1.68,111.48,39.56,39.56,100672558389,39.49,39.49,100672558389
GS글로벌,001250,17,2935,2,350,13.54,31993126,1006518,82533764,31993126,13.54,3178.59,38.76,38.76,94920779806,39.19,39.19,94920779806
아센디오,012170,18,3210,2,435,15.68,3975487,1215613,10356948,3975487,15.68,327.04,38.38,38.38,12851697174,38.66,38.66,12851697174
TIMEFOLIO 코리아밸류업액티브,495060,19,9785,5,-25,-0.25,257135,2304,700000,257135,-0.25,9999.99,36.73,36.73,2523078855,36.84,36.84,2523078855
TIGER 우주방산,463250,20,18715,5,-635,-3.28,1905078,916645,5200000,1905078,-3.28,207.83,36.64,36.64,35178863469,36.15,36.15,35178863469
PLUS 코스피50,122090,21,24750,2,40,0.16,140540,1479,390000,140540,0.16,9502.37,36.04,36.04,3488538667,36.14,36.14,3488538667
어보브반도체,102120,22,12780,2,220,1.75,5861965,1331746,17780753,5861965,1.75,440.17,32.97,32.97,80487933720,35.42,35.42,80487933720
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
소프트센,032680,24,332,2,37,12.54,33142545,659531,105590764,33142545,12.54,5025.17,31.39,31.39,11483203277,32.76,32.76,11483203277
오리엔트정공,065500,25,8000,5,-640,-7.41,10162318,10753730,31742912,10162318,-7.41,94.50,32.01,32.01,81375371180,32.04,32.04,81375371180
SOL 골드커버드콜액티브,0022T0,26,10445,5,-45,-0.43,281809,223188,900000,281809,-0.43,126.27,31.31,31.31,2963367958,31.52,31.52,2963367958
PLUS 미국양자컴퓨팅TOP10,0023B0,27,10100,5,-490,-4.63,249312,229181,800000,249312,-4.63,108.78,31.16,31.16,2510096377,31.07,31.07,2510096377
픽셀플러스,087600,28,7440,2,260,3.62,2292158,65847,8166558,2292158,3.62,3481.04,28.07,28.07,18185626565,29.93,29.93,18185626565
에어레인,163280,29,16050,5,-1220,-7.06,2242590,1267878,8174789,2242590,-7.06,176.88,27.43,27.43,38610793840,29.43,29.43,38610793840
ACE 포스코그룹포커스,469170,30,5445,2,20,0.37,3524340,2812281,11850000,3524340,0.37,125.32,29.74,29.74,18939900999,29.35,29.35,18939900999
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 14500 5 -500 -3.33 18130486 0 6135447 18130486 -3.33 0.00 295.50 295.50 367499510805 413.09 413.09 367499510805
3 한텍 098070 2 30450 2 4050 15.34 17956966 23860524 11121141 17956966 15.34 75.26 161.47 161.47 546948838025 161.51 161.51 546948838025
4 쓰리에이로직스 177900 3 10030 2 1010 11.20 12786601 1885486 9366800 12786601 11.20 678.16 136.51 136.51 126887516625 135.06 135.06 126887516625
5 레이저옵텍 199550 4 10350 2 1130 12.26 15224734 3083583 12044791 15224734 12.26 493.74 126.40 126.40 160962296410 129.12 129.12 160962296410
6 티엑스알로보틱스 484810 5 17710 5 -2990 -14.44 10704933 30913640 15450915 10704933 -14.44 34.63 69.28 69.28 220672273445 80.64 80.64 220672273445
7 대진첨단소재 393970 6 13840 5 -360 -2.54 9442388 2797158 14796820 9442388 -2.54 337.57 63.81 63.81 141641957050 69.17 69.17 141641957050
8 티엘비 356860 7 23000 2 3730 19.36 6689940 302313 9832630 6689940 19.36 2212.92 68.04 68.04 154740512675 68.42 68.42 154740512675
9 하이스틸 071090 8 4600 2 395 9.39 12884632 1605370 20191471 12884632 9.39 802.60 63.81 63.81 58171942778 62.63 62.63 58171942778
10 한울BnC 214870 9 142 5 -59 -29.35 4425410 6406171 9359221 4425410 -29.35 69.08 47.28 47.28 715477441 53.84 53.84 715477441
11 베셀 177350 10 1160 2 154 15.31 9029671 241877 17874408 9029671 15.31 3733.17 50.52 50.52 11073142756 53.40 53.40 11073142756
12 클리노믹스 352770 11 651 5 -63 -8.82 18220454 41099340 38886113 18220454 -8.82 44.33 46.86 46.86 13309408662 52.58 52.58 13309408662
13 동양철관 008970 12 1207 2 1 0.08 76543432 73152456 157052160 76543432 0.08 104.64 48.74 48.74 93850811385 49.51 49.51 93850811385
14 태영건설우 009415 13 7090 2 10 0.14 264750 16533 649974 264750 0.14 1601.34 40.73 40.73 2226445530 48.31 48.31 2226445530
15 유투바이오 221800 14 3540 2 180 5.36 4975969 668212 11287196 4975969 5.36 744.67 44.09 44.09 18294901391 45.79 45.79 18294901391
16 램테크놀러지 171010 15 4500 2 110 2.51 5976554 2379242 14298752 5976554 2.51 251.20 41.80 41.80 28717650296 44.63 44.63 28717650296
17 KODEX 코스닥150선물인버스 251340 16 3940 2 65 1.68 25593139 22957072 64700000 25593139 1.68 111.48 39.56 39.56 100672558389 39.49 39.49 100672558389
18 GS글로벌 001250 17 2935 2 350 13.54 31993126 1006518 82533764 31993126 13.54 3178.59 38.76 38.76 94920779806 39.19 39.19 94920779806
19 아센디오 012170 18 3210 2 435 15.68 3975487 1215613 10356948 3975487 15.68 327.04 38.38 38.38 12851697174 38.66 38.66 12851697174
20 TIMEFOLIO 코리아밸류업액티브 495060 19 9785 5 -25 -0.25 257135 2304 700000 257135 -0.25 9999.99 36.73 36.73 2523078855 36.84 36.84 2523078855
21 TIGER 우주방산 463250 20 18715 5 -635 -3.28 1905078 916645 5200000 1905078 -3.28 207.83 36.64 36.64 35178863469 36.15 36.15 35178863469
22 PLUS 코스피50 122090 21 24750 2 40 0.16 140540 1479 390000 140540 0.16 9502.37 36.04 36.04 3488538667 36.14 36.14 3488538667
23 어보브반도체 102120 22 12780 2 220 1.75 5861965 1331746 17780753 5861965 1.75 440.17 32.97 32.97 80487933720 35.42 35.42 80487933720
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
25 소프트센 032680 24 332 2 37 12.54 33142545 659531 105590764 33142545 12.54 5025.17 31.39 31.39 11483203277 32.76 32.76 11483203277
26 오리엔트정공 065500 25 8000 5 -640 -7.41 10162318 10753730 31742912 10162318 -7.41 94.50 32.01 32.01 81375371180 32.04 32.04 81375371180
27 SOL 골드커버드콜액티브 0022T0 26 10445 5 -45 -0.43 281809 223188 900000 281809 -0.43 126.27 31.31 31.31 2963367958 31.52 31.52 2963367958
28 PLUS 미국양자컴퓨팅TOP10 0023B0 27 10100 5 -490 -4.63 249312 229181 800000 249312 -4.63 108.78 31.16 31.16 2510096377 31.07 31.07 2510096377
29 픽셀플러스 087600 28 7440 2 260 3.62 2292158 65847 8166558 2292158 3.62 3481.04 28.07 28.07 18185626565 29.93 29.93 18185626565
30 에어레인 163280 29 16050 5 -1220 -7.06 2242590 1267878 8174789 2242590 -7.06 176.88 27.43 27.43 38610793840 29.43 29.43 38610793840
31 ACE 포스코그룹포커스 469170 30 5445 2 20 0.37 3524340 2812281 11850000 3524340 0.37 125.32 29.74 29.74 18939900999 29.35 29.35 18939900999

31
top30/20250321/top30-atvtr-20250321-155002.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
심플랫폼,444530,1,14500,5,-500,-3.33,18131479,0,6135447,18131479,-3.33,0.00,295.52,295.52,367513909305,413.10,413.10,367513909305
한텍,098070,2,30450,2,4050,15.34,17986691,23860524,11121141,17986691,15.34,75.38,161.73,161.73,547853964275,161.78,161.78,547853964275
쓰리에이로직스,177900,3,10030,2,1010,11.20,12803527,1885486,9366800,12803527,11.20,679.06,136.69,136.69,127057284405,135.24,135.24,127057284405
레이저옵텍,199550,4,10350,2,1130,12.26,15225685,3083583,12044791,15225685,12.26,493.77,126.41,126.41,160972139260,129.13,129.13,160972139260
티엑스알로보틱스,484810,5,17710,5,-2990,-14.44,10715287,30913640,15450915,10715287,-14.44,34.66,69.35,69.35,220855642785,80.71,80.71,220855642785
대진첨단소재,393970,6,13840,5,-360,-2.54,9442968,2797158,14796820,9442968,-2.54,337.59,63.82,63.82,141649984250,69.17,69.17,141649984250
티엘비,356860,7,23000,2,3730,19.36,6692305,302313,9832630,6692305,19.36,2213.70,68.06,68.06,154794907675,68.45,68.45,154794907675
하이스틸,071090,8,4600,2,395,9.39,12924867,1605370,20191471,12924867,9.39,805.10,64.01,64.01,58357023778,62.83,62.83,58357023778
한울BnC,214870,9,142,5,-59,-29.35,4476174,6406171,9359221,4476174,-29.35,69.87,47.83,47.83,722685929,54.38,54.38,722685929
베셀,177350,10,1160,2,154,15.31,9053159,241877,17874408,9053159,15.31,3742.88,50.65,50.65,11100388836,53.54,53.54,11100388836
클리노믹스,352770,11,651,5,-63,-8.82,18220486,41099340,38886113,18220486,-8.82,44.33,46.86,46.86,13309429494,52.58,52.58,13309429494
동양철관,008970,12,1207,2,1,0.08,76600573,73152456,157052160,76600573,0.08,104.71,48.77,48.77,93919780572,49.55,49.55,93919780572
태영건설우,009415,13,7090,2,10,0.14,265601,16533,649974,265601,0.14,1606.49,40.86,40.86,2232479120,48.44,48.44,2232479120
유투바이오,221800,14,3540,2,180,5.36,4976009,668212,11287196,4976009,5.36,744.68,44.09,44.09,18295042991,45.79,45.79,18295042991
램테크놀러지,171010,15,4500,2,110,2.51,5977022,2379242,14298752,5977022,2.51,251.22,41.80,41.80,28719756296,44.63,44.63,28719756296
KODEX 코스닥150선물인버스,251340,16,3940,2,65,1.68,25658344,22957072,64700000,25658344,1.68,111.77,39.66,39.66,100929466089,39.59,39.59,100929466089
GS글로벌,001250,17,2935,2,350,13.54,32049459,1006518,82533764,32049459,13.54,3184.19,38.83,38.83,95086117161,39.25,39.25,95086117161
아센디오,012170,18,3210,2,435,15.68,3976543,1215613,10356948,3976543,15.68,327.12,38.39,38.39,12855086934,38.67,38.67,12855086934
TIMEFOLIO 코리아밸류업액티브,495060,19,9785,5,-25,-0.25,257135,2304,700000,257135,-0.25,9999.99,36.73,36.73,2523078855,36.84,36.84,2523078855
TIGER 우주방산,463250,20,18715,5,-635,-3.28,1905240,916645,5200000,1905240,-3.28,207.85,36.64,36.64,35181895299,36.15,36.15,35181895299
PLUS 코스피50,122090,21,24750,2,40,0.16,140540,1479,390000,140540,0.16,9502.37,36.04,36.04,3488538667,36.14,36.14,3488538667
어보브반도체,102120,22,12780,2,220,1.75,5864290,1331746,17780753,5864290,1.75,440.35,32.98,32.98,80517647220,35.43,35.43,80517647220
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
소프트센,032680,24,332,2,37,12.54,33143691,659531,105590764,33143691,12.54,5025.34,31.39,31.39,11483583749,32.76,32.76,11483583749
오리엔트정공,065500,25,8000,5,-640,-7.41,10167456,10753730,31742912,10167456,-7.41,94.55,32.03,32.03,81416475180,32.06,32.06,81416475180
SOL 골드커버드콜액티브,0022T0,26,10445,5,-45,-0.43,281809,223188,900000,281809,-0.43,126.27,31.31,31.31,2963367958,31.52,31.52,2963367958
PLUS 미국양자컴퓨팅TOP10,0023B0,27,10100,5,-490,-4.63,249312,229181,800000,249312,-4.63,108.78,31.16,31.16,2510096377,31.07,31.07,2510096377
픽셀플러스,087600,28,7440,2,260,3.62,2292328,65847,8166558,2292328,3.62,3481.29,28.07,28.07,18186891365,29.93,29.93,18186891365
에어레인,163280,29,16050,5,-1220,-7.06,2243752,1267878,8174789,2243752,-7.06,176.97,27.45,27.45,38629443940,29.44,29.44,38629443940
ACE 포스코그룹포커스,469170,30,5445,2,20,0.37,3524540,2812281,11850000,3524540,0.37,125.33,29.74,29.74,18940989999,29.36,29.36,18940989999
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 14500 5 -500 -3.33 18131479 0 6135447 18131479 -3.33 0.00 295.52 295.52 367513909305 413.10 413.10 367513909305
3 한텍 098070 2 30450 2 4050 15.34 17986691 23860524 11121141 17986691 15.34 75.38 161.73 161.73 547853964275 161.78 161.78 547853964275
4 쓰리에이로직스 177900 3 10030 2 1010 11.20 12803527 1885486 9366800 12803527 11.20 679.06 136.69 136.69 127057284405 135.24 135.24 127057284405
5 레이저옵텍 199550 4 10350 2 1130 12.26 15225685 3083583 12044791 15225685 12.26 493.77 126.41 126.41 160972139260 129.13 129.13 160972139260
6 티엑스알로보틱스 484810 5 17710 5 -2990 -14.44 10715287 30913640 15450915 10715287 -14.44 34.66 69.35 69.35 220855642785 80.71 80.71 220855642785
7 대진첨단소재 393970 6 13840 5 -360 -2.54 9442968 2797158 14796820 9442968 -2.54 337.59 63.82 63.82 141649984250 69.17 69.17 141649984250
8 티엘비 356860 7 23000 2 3730 19.36 6692305 302313 9832630 6692305 19.36 2213.70 68.06 68.06 154794907675 68.45 68.45 154794907675
9 하이스틸 071090 8 4600 2 395 9.39 12924867 1605370 20191471 12924867 9.39 805.10 64.01 64.01 58357023778 62.83 62.83 58357023778
10 한울BnC 214870 9 142 5 -59 -29.35 4476174 6406171 9359221 4476174 -29.35 69.87 47.83 47.83 722685929 54.38 54.38 722685929
11 베셀 177350 10 1160 2 154 15.31 9053159 241877 17874408 9053159 15.31 3742.88 50.65 50.65 11100388836 53.54 53.54 11100388836
12 클리노믹스 352770 11 651 5 -63 -8.82 18220486 41099340 38886113 18220486 -8.82 44.33 46.86 46.86 13309429494 52.58 52.58 13309429494
13 동양철관 008970 12 1207 2 1 0.08 76600573 73152456 157052160 76600573 0.08 104.71 48.77 48.77 93919780572 49.55 49.55 93919780572
14 태영건설우 009415 13 7090 2 10 0.14 265601 16533 649974 265601 0.14 1606.49 40.86 40.86 2232479120 48.44 48.44 2232479120
15 유투바이오 221800 14 3540 2 180 5.36 4976009 668212 11287196 4976009 5.36 744.68 44.09 44.09 18295042991 45.79 45.79 18295042991
16 램테크놀러지 171010 15 4500 2 110 2.51 5977022 2379242 14298752 5977022 2.51 251.22 41.80 41.80 28719756296 44.63 44.63 28719756296
17 KODEX 코스닥150선물인버스 251340 16 3940 2 65 1.68 25658344 22957072 64700000 25658344 1.68 111.77 39.66 39.66 100929466089 39.59 39.59 100929466089
18 GS글로벌 001250 17 2935 2 350 13.54 32049459 1006518 82533764 32049459 13.54 3184.19 38.83 38.83 95086117161 39.25 39.25 95086117161
19 아센디오 012170 18 3210 2 435 15.68 3976543 1215613 10356948 3976543 15.68 327.12 38.39 38.39 12855086934 38.67 38.67 12855086934
20 TIMEFOLIO 코리아밸류업액티브 495060 19 9785 5 -25 -0.25 257135 2304 700000 257135 -0.25 9999.99 36.73 36.73 2523078855 36.84 36.84 2523078855
21 TIGER 우주방산 463250 20 18715 5 -635 -3.28 1905240 916645 5200000 1905240 -3.28 207.85 36.64 36.64 35181895299 36.15 36.15 35181895299
22 PLUS 코스피50 122090 21 24750 2 40 0.16 140540 1479 390000 140540 0.16 9502.37 36.04 36.04 3488538667 36.14 36.14 3488538667
23 어보브반도체 102120 22 12780 2 220 1.75 5864290 1331746 17780753 5864290 1.75 440.35 32.98 32.98 80517647220 35.43 35.43 80517647220
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
25 소프트센 032680 24 332 2 37 12.54 33143691 659531 105590764 33143691 12.54 5025.34 31.39 31.39 11483583749 32.76 32.76 11483583749
26 오리엔트정공 065500 25 8000 5 -640 -7.41 10167456 10753730 31742912 10167456 -7.41 94.55 32.03 32.03 81416475180 32.06 32.06 81416475180
27 SOL 골드커버드콜액티브 0022T0 26 10445 5 -45 -0.43 281809 223188 900000 281809 -0.43 126.27 31.31 31.31 2963367958 31.52 31.52 2963367958
28 PLUS 미국양자컴퓨팅TOP10 0023B0 27 10100 5 -490 -4.63 249312 229181 800000 249312 -4.63 108.78 31.16 31.16 2510096377 31.07 31.07 2510096377
29 픽셀플러스 087600 28 7440 2 260 3.62 2292328 65847 8166558 2292328 3.62 3481.29 28.07 28.07 18186891365 29.93 29.93 18186891365
30 에어레인 163280 29 16050 5 -1220 -7.06 2243752 1267878 8174789 2243752 -7.06 176.97 27.45 27.45 38629443940 29.44 29.44 38629443940
31 ACE 포스코그룹포커스 469170 30 5445 2 20 0.37 3524540 2812281 11850000 3524540 0.37 125.33 29.74 29.74 18940989999 29.36 29.36 18940989999

31
top30/20250321/top30-atvtr-20250321-160003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
심플랫폼,444530,1,14500,5,-500,-3.33,18133462,0,6135447,18133462,-3.33,0.00,295.55,295.55,367542662805,413.14,413.14,367542662805
한텍,098070,2,30450,2,4050,15.34,17986973,23860524,11121141,17986973,15.34,75.38,161.74,161.74,547862551175,161.78,161.78,547862551175
쓰리에이로직스,177900,3,10030,2,1010,11.20,12805120,1885486,9366800,12805120,11.20,679.14,136.71,136.71,127073262195,135.26,135.26,127073262195
레이저옵텍,199550,4,10350,2,1130,12.26,15226891,3083583,12044791,15226891,12.26,493.81,126.42,126.42,160984621360,129.14,129.14,160984621360
티엑스알로보틱스,484810,5,17710,5,-2990,-14.44,10720062,30913640,15450915,10720062,-14.44,34.68,69.38,69.38,220940208035,80.74,80.74,220940208035
대진첨단소재,393970,6,13840,5,-360,-2.54,9444463,2797158,14796820,9444463,-2.54,337.64,63.83,63.83,141670675050,69.18,69.18,141670675050
티엘비,356860,7,23000,2,3730,19.36,6694384,302313,9832630,6694384,19.36,2214.39,68.08,68.08,154842724675,68.47,68.47,154842724675
하이스틸,071090,8,4600,2,395,9.39,12926334,1605370,20191471,12926334,9.39,805.19,64.02,64.02,58363771978,62.84,62.84,58363771978
한울BnC,214870,9,142,5,-59,-29.35,4523064,6406171,9359221,4523064,-29.35,70.60,48.33,48.33,729344309,54.88,54.88,729344309
베셀,177350,10,1160,2,154,15.31,9053433,241877,17874408,9053433,15.31,3742.99,50.65,50.65,11100706676,53.54,53.54,11100706676
클리노믹스,352770,11,651,5,-63,-8.82,18226593,41099340,38886113,18226593,-8.82,44.35,46.87,46.87,13313405151,52.59,52.59,13313405151
동양철관,008970,12,1207,2,1,0.08,76629079,73152456,157052160,76629079,0.08,104.75,48.79,48.79,93954187314,49.56,49.56,93954187314
태영건설우,009415,13,7090,2,10,0.14,266251,16533,649974,266251,0.14,1610.42,40.96,40.96,2237087620,48.54,48.54,2237087620
유투바이오,221800,14,3540,2,180,5.36,4976161,668212,11287196,4976161,5.36,744.70,44.09,44.09,18295581071,45.79,45.79,18295581071
램테크놀러지,171010,15,4500,2,110,2.51,5977022,2379242,14298752,5977022,2.51,251.22,41.80,41.80,28719756296,44.63,44.63,28719756296
KODEX 코스닥150선물인버스,251340,16,3940,2,65,1.68,25659552,22957072,64700000,25659552,1.68,111.77,39.66,39.66,100934225609,39.59,39.59,100934225609
GS글로벌,001250,17,2935,2,350,13.54,32056050,1006518,82533764,32056050,13.54,3184.85,38.84,38.84,95105461746,39.26,39.26,95105461746
아센디오,012170,18,3210,2,435,15.68,3977823,1215613,10356948,3977823,15.68,327.23,38.41,38.41,12859195734,38.68,38.68,12859195734
TIMEFOLIO 코리아밸류업액티브,495060,19,9785,5,-25,-0.25,257135,2304,700000,257135,-0.25,9999.99,36.73,36.73,2523078855,36.84,36.84,2523078855
TIGER 우주방산,463250,20,18715,5,-635,-3.28,1905249,916645,5200000,1905249,-3.28,207.85,36.64,36.64,35182063734,36.15,36.15,35182063734
PLUS 코스피50,122090,21,24750,2,40,0.16,140540,1479,390000,140540,0.16,9502.37,36.04,36.04,3488538667,36.14,36.14,3488538667
어보브반도체,102120,22,12780,2,220,1.75,5866397,1331746,17780753,5866397,1.75,440.50,32.99,32.99,80544574680,35.45,35.45,80544574680
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
소프트센,032680,24,332,2,37,12.54,33144310,659531,105590764,33144310,12.54,5025.44,31.39,31.39,11483789257,32.76,32.76,11483789257
오리엔트정공,065500,25,8000,5,-640,-7.41,10168983,10753730,31742912,10168983,-7.41,94.56,32.04,32.04,81428691180,32.07,32.07,81428691180
SOL 골드커버드콜액티브,0022T0,26,10445,5,-45,-0.43,281809,223188,900000,281809,-0.43,126.27,31.31,31.31,2963367958,31.52,31.52,2963367958
PLUS 미국양자컴퓨팅TOP10,0023B0,27,10100,5,-490,-4.63,249312,229181,800000,249312,-4.63,108.78,31.16,31.16,2510096377,31.07,31.07,2510096377
픽셀플러스,087600,28,7440,2,260,3.62,2292480,65847,8166558,2292480,3.62,3481.53,28.07,28.07,18188022245,29.93,29.93,18188022245
에어레인,163280,29,16050,5,-1220,-7.06,2243881,1267878,8174789,2243881,-7.06,176.98,27.45,27.45,38631514390,29.44,29.44,38631514390
ACE 포스코그룹포커스,469170,30,5445,2,20,0.37,3524551,2812281,11850000,3524551,0.37,125.33,29.74,29.74,18941049894,29.36,29.36,18941049894
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 14500 5 -500 -3.33 18133462 0 6135447 18133462 -3.33 0.00 295.55 295.55 367542662805 413.14 413.14 367542662805
3 한텍 098070 2 30450 2 4050 15.34 17986973 23860524 11121141 17986973 15.34 75.38 161.74 161.74 547862551175 161.78 161.78 547862551175
4 쓰리에이로직스 177900 3 10030 2 1010 11.20 12805120 1885486 9366800 12805120 11.20 679.14 136.71 136.71 127073262195 135.26 135.26 127073262195
5 레이저옵텍 199550 4 10350 2 1130 12.26 15226891 3083583 12044791 15226891 12.26 493.81 126.42 126.42 160984621360 129.14 129.14 160984621360
6 티엑스알로보틱스 484810 5 17710 5 -2990 -14.44 10720062 30913640 15450915 10720062 -14.44 34.68 69.38 69.38 220940208035 80.74 80.74 220940208035
7 대진첨단소재 393970 6 13840 5 -360 -2.54 9444463 2797158 14796820 9444463 -2.54 337.64 63.83 63.83 141670675050 69.18 69.18 141670675050
8 티엘비 356860 7 23000 2 3730 19.36 6694384 302313 9832630 6694384 19.36 2214.39 68.08 68.08 154842724675 68.47 68.47 154842724675
9 하이스틸 071090 8 4600 2 395 9.39 12926334 1605370 20191471 12926334 9.39 805.19 64.02 64.02 58363771978 62.84 62.84 58363771978
10 한울BnC 214870 9 142 5 -59 -29.35 4523064 6406171 9359221 4523064 -29.35 70.60 48.33 48.33 729344309 54.88 54.88 729344309
11 베셀 177350 10 1160 2 154 15.31 9053433 241877 17874408 9053433 15.31 3742.99 50.65 50.65 11100706676 53.54 53.54 11100706676
12 클리노믹스 352770 11 651 5 -63 -8.82 18226593 41099340 38886113 18226593 -8.82 44.35 46.87 46.87 13313405151 52.59 52.59 13313405151
13 동양철관 008970 12 1207 2 1 0.08 76629079 73152456 157052160 76629079 0.08 104.75 48.79 48.79 93954187314 49.56 49.56 93954187314
14 태영건설우 009415 13 7090 2 10 0.14 266251 16533 649974 266251 0.14 1610.42 40.96 40.96 2237087620 48.54 48.54 2237087620
15 유투바이오 221800 14 3540 2 180 5.36 4976161 668212 11287196 4976161 5.36 744.70 44.09 44.09 18295581071 45.79 45.79 18295581071
16 램테크놀러지 171010 15 4500 2 110 2.51 5977022 2379242 14298752 5977022 2.51 251.22 41.80 41.80 28719756296 44.63 44.63 28719756296
17 KODEX 코스닥150선물인버스 251340 16 3940 2 65 1.68 25659552 22957072 64700000 25659552 1.68 111.77 39.66 39.66 100934225609 39.59 39.59 100934225609
18 GS글로벌 001250 17 2935 2 350 13.54 32056050 1006518 82533764 32056050 13.54 3184.85 38.84 38.84 95105461746 39.26 39.26 95105461746
19 아센디오 012170 18 3210 2 435 15.68 3977823 1215613 10356948 3977823 15.68 327.23 38.41 38.41 12859195734 38.68 38.68 12859195734
20 TIMEFOLIO 코리아밸류업액티브 495060 19 9785 5 -25 -0.25 257135 2304 700000 257135 -0.25 9999.99 36.73 36.73 2523078855 36.84 36.84 2523078855
21 TIGER 우주방산 463250 20 18715 5 -635 -3.28 1905249 916645 5200000 1905249 -3.28 207.85 36.64 36.64 35182063734 36.15 36.15 35182063734
22 PLUS 코스피50 122090 21 24750 2 40 0.16 140540 1479 390000 140540 0.16 9502.37 36.04 36.04 3488538667 36.14 36.14 3488538667
23 어보브반도체 102120 22 12780 2 220 1.75 5866397 1331746 17780753 5866397 1.75 440.50 32.99 32.99 80544574680 35.45 35.45 80544574680
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
25 소프트센 032680 24 332 2 37 12.54 33144310 659531 105590764 33144310 12.54 5025.44 31.39 31.39 11483789257 32.76 32.76 11483789257
26 오리엔트정공 065500 25 8000 5 -640 -7.41 10168983 10753730 31742912 10168983 -7.41 94.56 32.04 32.04 81428691180 32.07 32.07 81428691180
27 SOL 골드커버드콜액티브 0022T0 26 10445 5 -45 -0.43 281809 223188 900000 281809 -0.43 126.27 31.31 31.31 2963367958 31.52 31.52 2963367958
28 PLUS 미국양자컴퓨팅TOP10 0023B0 27 10100 5 -490 -4.63 249312 229181 800000 249312 -4.63 108.78 31.16 31.16 2510096377 31.07 31.07 2510096377
29 픽셀플러스 087600 28 7440 2 260 3.62 2292480 65847 8166558 2292480 3.62 3481.53 28.07 28.07 18188022245 29.93 29.93 18188022245
30 에어레인 163280 29 16050 5 -1220 -7.06 2243881 1267878 8174789 2243881 -7.06 176.98 27.45 27.45 38631514390 29.44 29.44 38631514390
31 ACE 포스코그룹포커스 469170 30 5445 2 20 0.37 3524551 2812281 11850000 3524551 0.37 125.33 29.74 29.74 18941049894 29.36 29.36 18941049894

31
top30/20250321/top30-atvtr-20250321-161002.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
심플랫폼,444530,1,14500,5,-500,-3.33,18133462,0,6135447,18133462,-3.33,0.00,295.55,295.55,367542662805,413.14,413.14,367542662805
한텍,098070,2,30450,2,4050,15.34,17986973,23860524,11121141,17986973,15.34,75.38,161.74,161.74,547862551175,161.78,161.78,547862551175
쓰리에이로직스,177900,3,10030,2,1010,11.20,12805120,1885486,9366800,12805120,11.20,679.14,136.71,136.71,127073262195,135.26,135.26,127073262195
레이저옵텍,199550,4,10350,2,1130,12.26,15226891,3083583,12044791,15226891,12.26,493.81,126.42,126.42,160984621360,129.14,129.14,160984621360
티엑스알로보틱스,484810,5,17710,5,-2990,-14.44,10739599,30913640,15450915,10739599,-14.44,34.74,69.51,69.51,221291678665,80.87,80.87,221291678665
대진첨단소재,393970,6,13840,5,-360,-2.54,9444463,2797158,14796820,9444463,-2.54,337.64,63.83,63.83,141670675050,69.18,69.18,141670675050
티엘비,356860,7,23000,2,3730,19.36,6694384,302313,9832630,6694384,19.36,2214.39,68.08,68.08,154842724675,68.47,68.47,154842724675
하이스틸,071090,8,4600,2,395,9.39,12926334,1605370,20191471,12926334,9.39,805.19,64.02,64.02,58363771978,62.84,62.84,58363771978
한울BnC,214870,9,142,5,-59,-29.35,4523064,6406171,9359221,4523064,-29.35,70.60,48.33,48.33,729344309,54.88,54.88,729344309
베셀,177350,10,1160,2,154,15.31,9053433,241877,17874408,9053433,15.31,3742.99,50.65,50.65,11100706676,53.54,53.54,11100706676
클리노믹스,352770,11,651,5,-63,-8.82,18226593,41099340,38886113,18226593,-8.82,44.35,46.87,46.87,13313405151,52.59,52.59,13313405151
동양철관,008970,12,1207,2,1,0.08,76629079,73152456,157052160,76629079,0.08,104.75,48.79,48.79,93954187314,49.56,49.56,93954187314
태영건설우,009415,13,7090,2,10,0.14,266251,16533,649974,266251,0.14,1610.42,40.96,40.96,2237087620,48.54,48.54,2237087620
유투바이오,221800,14,3540,2,180,5.36,4976161,668212,11287196,4976161,5.36,744.70,44.09,44.09,18295581071,45.79,45.79,18295581071
램테크놀러지,171010,15,4500,2,110,2.51,5977022,2379242,14298752,5977022,2.51,251.22,41.80,41.80,28719756296,44.63,44.63,28719756296
KODEX 코스닥150선물인버스,251340,16,3940,2,65,1.68,25659552,22957072,64700000,25659552,1.68,111.77,39.66,39.66,100934225609,39.59,39.59,100934225609
GS글로벌,001250,17,2935,2,350,13.54,32056050,1006518,82533764,32056050,13.54,3184.85,38.84,38.84,95105461746,39.26,39.26,95105461746
아센디오,012170,18,3210,2,435,15.68,3977823,1215613,10356948,3977823,15.68,327.23,38.41,38.41,12859195734,38.68,38.68,12859195734
TIMEFOLIO 코리아밸류업액티브,495060,19,9785,5,-25,-0.25,257135,2304,700000,257135,-0.25,9999.99,36.73,36.73,2523078855,36.84,36.84,2523078855
TIGER 우주방산,463250,20,18715,5,-635,-3.28,1905249,916645,5200000,1905249,-3.28,207.85,36.64,36.64,35182063734,36.15,36.15,35182063734
PLUS 코스피50,122090,21,24750,2,40,0.16,140540,1479,390000,140540,0.16,9502.37,36.04,36.04,3488538667,36.14,36.14,3488538667
어보브반도체,102120,22,12780,2,220,1.75,5866397,1331746,17780753,5866397,1.75,440.50,32.99,32.99,80544574680,35.45,35.45,80544574680
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
소프트센,032680,24,332,2,37,12.54,33144310,659531,105590764,33144310,12.54,5025.44,31.39,31.39,11483789257,32.76,32.76,11483789257
오리엔트정공,065500,25,8000,5,-640,-7.41,10168983,10753730,31742912,10168983,-7.41,94.56,32.04,32.04,81428691180,32.07,32.07,81428691180
SOL 골드커버드콜액티브,0022T0,26,10445,5,-45,-0.43,281809,223188,900000,281809,-0.43,126.27,31.31,31.31,2963367958,31.52,31.52,2963367958
PLUS 미국양자컴퓨팅TOP10,0023B0,27,10100,5,-490,-4.63,249312,229181,800000,249312,-4.63,108.78,31.16,31.16,2510096377,31.07,31.07,2510096377
픽셀플러스,087600,28,7440,2,260,3.62,2292480,65847,8166558,2292480,3.62,3481.53,28.07,28.07,18188022245,29.93,29.93,18188022245
에어레인,163280,29,16050,5,-1220,-7.06,2243881,1267878,8174789,2243881,-7.06,176.98,27.45,27.45,38631514390,29.44,29.44,38631514390
ACE 포스코그룹포커스,469170,30,5445,2,20,0.37,3524551,2812281,11850000,3524551,0.37,125.33,29.74,29.74,18941049894,29.36,29.36,18941049894
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 14500 5 -500 -3.33 18133462 0 6135447 18133462 -3.33 0.00 295.55 295.55 367542662805 413.14 413.14 367542662805
3 한텍 098070 2 30450 2 4050 15.34 17986973 23860524 11121141 17986973 15.34 75.38 161.74 161.74 547862551175 161.78 161.78 547862551175
4 쓰리에이로직스 177900 3 10030 2 1010 11.20 12805120 1885486 9366800 12805120 11.20 679.14 136.71 136.71 127073262195 135.26 135.26 127073262195
5 레이저옵텍 199550 4 10350 2 1130 12.26 15226891 3083583 12044791 15226891 12.26 493.81 126.42 126.42 160984621360 129.14 129.14 160984621360
6 티엑스알로보틱스 484810 5 17710 5 -2990 -14.44 10739599 30913640 15450915 10739599 -14.44 34.74 69.51 69.51 221291678665 80.87 80.87 221291678665
7 대진첨단소재 393970 6 13840 5 -360 -2.54 9444463 2797158 14796820 9444463 -2.54 337.64 63.83 63.83 141670675050 69.18 69.18 141670675050
8 티엘비 356860 7 23000 2 3730 19.36 6694384 302313 9832630 6694384 19.36 2214.39 68.08 68.08 154842724675 68.47 68.47 154842724675
9 하이스틸 071090 8 4600 2 395 9.39 12926334 1605370 20191471 12926334 9.39 805.19 64.02 64.02 58363771978 62.84 62.84 58363771978
10 한울BnC 214870 9 142 5 -59 -29.35 4523064 6406171 9359221 4523064 -29.35 70.60 48.33 48.33 729344309 54.88 54.88 729344309
11 베셀 177350 10 1160 2 154 15.31 9053433 241877 17874408 9053433 15.31 3742.99 50.65 50.65 11100706676 53.54 53.54 11100706676
12 클리노믹스 352770 11 651 5 -63 -8.82 18226593 41099340 38886113 18226593 -8.82 44.35 46.87 46.87 13313405151 52.59 52.59 13313405151
13 동양철관 008970 12 1207 2 1 0.08 76629079 73152456 157052160 76629079 0.08 104.75 48.79 48.79 93954187314 49.56 49.56 93954187314
14 태영건설우 009415 13 7090 2 10 0.14 266251 16533 649974 266251 0.14 1610.42 40.96 40.96 2237087620 48.54 48.54 2237087620
15 유투바이오 221800 14 3540 2 180 5.36 4976161 668212 11287196 4976161 5.36 744.70 44.09 44.09 18295581071 45.79 45.79 18295581071
16 램테크놀러지 171010 15 4500 2 110 2.51 5977022 2379242 14298752 5977022 2.51 251.22 41.80 41.80 28719756296 44.63 44.63 28719756296
17 KODEX 코스닥150선물인버스 251340 16 3940 2 65 1.68 25659552 22957072 64700000 25659552 1.68 111.77 39.66 39.66 100934225609 39.59 39.59 100934225609
18 GS글로벌 001250 17 2935 2 350 13.54 32056050 1006518 82533764 32056050 13.54 3184.85 38.84 38.84 95105461746 39.26 39.26 95105461746
19 아센디오 012170 18 3210 2 435 15.68 3977823 1215613 10356948 3977823 15.68 327.23 38.41 38.41 12859195734 38.68 38.68 12859195734
20 TIMEFOLIO 코리아밸류업액티브 495060 19 9785 5 -25 -0.25 257135 2304 700000 257135 -0.25 9999.99 36.73 36.73 2523078855 36.84 36.84 2523078855
21 TIGER 우주방산 463250 20 18715 5 -635 -3.28 1905249 916645 5200000 1905249 -3.28 207.85 36.64 36.64 35182063734 36.15 36.15 35182063734
22 PLUS 코스피50 122090 21 24750 2 40 0.16 140540 1479 390000 140540 0.16 9502.37 36.04 36.04 3488538667 36.14 36.14 3488538667
23 어보브반도체 102120 22 12780 2 220 1.75 5866397 1331746 17780753 5866397 1.75 440.50 32.99 32.99 80544574680 35.45 35.45 80544574680
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
25 소프트센 032680 24 332 2 37 12.54 33144310 659531 105590764 33144310 12.54 5025.44 31.39 31.39 11483789257 32.76 32.76 11483789257
26 오리엔트정공 065500 25 8000 5 -640 -7.41 10168983 10753730 31742912 10168983 -7.41 94.56 32.04 32.04 81428691180 32.07 32.07 81428691180
27 SOL 골드커버드콜액티브 0022T0 26 10445 5 -45 -0.43 281809 223188 900000 281809 -0.43 126.27 31.31 31.31 2963367958 31.52 31.52 2963367958
28 PLUS 미국양자컴퓨팅TOP10 0023B0 27 10100 5 -490 -4.63 249312 229181 800000 249312 -4.63 108.78 31.16 31.16 2510096377 31.07 31.07 2510096377
29 픽셀플러스 087600 28 7440 2 260 3.62 2292480 65847 8166558 2292480 3.62 3481.53 28.07 28.07 18188022245 29.93 29.93 18188022245
30 에어레인 163280 29 16050 5 -1220 -7.06 2243881 1267878 8174789 2243881 -7.06 176.98 27.45 27.45 38631514390 29.44 29.44 38631514390
31 ACE 포스코그룹포커스 469170 30 5445 2 20 0.37 3524551 2812281 11850000 3524551 0.37 125.33 29.74 29.74 18941049894 29.36 29.36 18941049894

31
top30/20250321/top30-atvtr-20250321-162002.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
심플랫폼,444530,1,14500,5,-500,-3.33,18148294,0,6135447,18148294,-3.33,0.00,295.79,295.79,367754760405,413.37,413.37,367754760405
한텍,098070,2,30450,2,4050,15.34,17997142,23860524,11121141,17997142,15.34,75.43,161.83,161.83,548171688775,161.88,161.88,548171688775
쓰리에이로직스,177900,3,10030,2,1010,11.20,12815219,1885486,9366800,12815219,11.20,679.68,136.82,136.82,127172838335,135.36,135.36,127172838335
레이저옵텍,199550,4,10350,2,1130,12.26,15233713,3083583,12044791,15233713,12.26,494.03,126.48,126.48,161054751520,129.19,129.19,161054751520
티엑스알로보틱스,484810,5,17710,5,-2990,-14.44,10739599,30913640,15450915,10739599,-14.44,34.74,69.51,69.51,221291678665,80.87,80.87,221291678665
대진첨단소재,393970,6,13840,5,-360,-2.54,9451651,2797158,14796820,9451651,-2.54,337.90,63.88,63.88,141768575610,69.23,69.23,141768575610
티엘비,356860,7,23000,2,3730,19.36,6698812,302313,9832630,6698812,19.36,2215.85,68.13,68.13,154943904475,68.51,68.51,154943904475
하이스틸,071090,8,4600,2,395,9.39,12944676,1605370,20191471,12944676,9.39,806.34,64.11,64.11,58447594918,62.93,62.93,58447594918
한울BnC,214870,9,142,5,-59,-29.35,4523064,6406171,9359221,4523064,-29.35,70.60,48.33,48.33,729344309,54.88,54.88,729344309
베셀,177350,10,1160,2,154,15.31,9062216,241877,17874408,9062216,15.31,3746.62,50.70,50.70,11110631466,53.59,53.59,11110631466
클리노믹스,352770,11,651,5,-63,-8.82,18237006,41099340,38886113,18237006,-8.82,44.37,46.90,46.90,13320184014,52.62,52.62,13320184014
동양철관,008970,12,1207,2,1,0.08,76637922,73152456,157052160,76637922,0.08,104.76,48.80,48.80,93964816600,49.57,49.57,93964816600
태영건설우,009415,13,7090,2,10,0.14,266251,16533,649974,266251,0.14,1610.42,40.96,40.96,2237087620,48.54,48.54,2237087620
유투바이오,221800,14,3540,2,180,5.36,4976569,668212,11287196,4976569,5.36,744.76,44.09,44.09,18297029471,45.79,45.79,18297029471
램테크놀러지,171010,15,4500,2,110,2.51,5979503,2379242,14298752,5979503,2.51,251.32,41.82,41.82,28730821556,44.65,44.65,28730821556
KODEX 코스닥150선물인버스,251340,16,3940,2,65,1.68,25687530,22957072,64700000,25687530,1.68,111.89,39.70,39.70,101044319039,39.64,39.64,101044319039
GS글로벌,001250,17,2935,2,350,13.54,32304605,1006518,82533764,32304605,13.54,3209.54,39.14,39.14,95848641196,39.57,39.57,95848641196
아센디오,012170,18,3210,2,435,15.68,3979101,1215613,10356948,3979101,15.68,327.33,38.42,38.42,12863234214,38.69,38.69,12863234214
TIMEFOLIO 코리아밸류업액티브,495060,19,9785,5,-25,-0.25,257135,2304,700000,257135,-0.25,9999.99,36.73,36.73,2523078855,36.84,36.84,2523078855
TIGER 우주방산,463250,20,18715,5,-635,-3.28,1905249,916645,5200000,1905249,-3.28,207.85,36.64,36.64,35182063734,36.15,36.15,35182063734
PLUS 코스피50,122090,21,24750,2,40,0.16,140540,1479,390000,140540,0.16,9502.37,36.04,36.04,3488538667,36.14,36.14,3488538667
어보브반도체,102120,22,12780,2,220,1.75,5866739,1331746,17780753,5866739,1.75,440.53,32.99,32.99,80548948860,35.45,35.45,80548948860
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
소프트센,032680,24,332,2,37,12.54,33151231,659531,105590764,33151231,12.54,5026.49,31.40,31.40,11486080108,32.76,32.76,11486080108
오리엔트정공,065500,25,8000,5,-640,-7.41,10175484,10753730,31742912,10175484,-7.41,94.62,32.06,32.06,81480049080,32.09,32.09,81480049080
SOL 골드커버드콜액티브,0022T0,26,10445,5,-45,-0.43,281809,223188,900000,281809,-0.43,126.27,31.31,31.31,2963367958,31.52,31.52,2963367958
PLUS 미국양자컴퓨팅TOP10,0023B0,27,10100,5,-490,-4.63,249312,229181,800000,249312,-4.63,108.78,31.16,31.16,2510096377,31.07,31.07,2510096377
픽셀플러스,087600,28,7440,2,260,3.62,2292980,65847,8166558,2292980,3.62,3482.28,28.08,28.08,18191742245,29.94,29.94,18191742245
에어레인,163280,29,16050,5,-1220,-7.06,2244357,1267878,8174789,2244357,-7.06,177.02,27.45,27.45,38639144670,29.45,29.45,38639144670
ACE 포스코그룹포커스,469170,30,5445,2,20,0.37,3524551,2812281,11850000,3524551,0.37,125.33,29.74,29.74,18941049894,29.36,29.36,18941049894
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 14500 5 -500 -3.33 18148294 0 6135447 18148294 -3.33 0.00 295.79 295.79 367754760405 413.37 413.37 367754760405
3 한텍 098070 2 30450 2 4050 15.34 17997142 23860524 11121141 17997142 15.34 75.43 161.83 161.83 548171688775 161.88 161.88 548171688775
4 쓰리에이로직스 177900 3 10030 2 1010 11.20 12815219 1885486 9366800 12815219 11.20 679.68 136.82 136.82 127172838335 135.36 135.36 127172838335
5 레이저옵텍 199550 4 10350 2 1130 12.26 15233713 3083583 12044791 15233713 12.26 494.03 126.48 126.48 161054751520 129.19 129.19 161054751520
6 티엑스알로보틱스 484810 5 17710 5 -2990 -14.44 10739599 30913640 15450915 10739599 -14.44 34.74 69.51 69.51 221291678665 80.87 80.87 221291678665
7 대진첨단소재 393970 6 13840 5 -360 -2.54 9451651 2797158 14796820 9451651 -2.54 337.90 63.88 63.88 141768575610 69.23 69.23 141768575610
8 티엘비 356860 7 23000 2 3730 19.36 6698812 302313 9832630 6698812 19.36 2215.85 68.13 68.13 154943904475 68.51 68.51 154943904475
9 하이스틸 071090 8 4600 2 395 9.39 12944676 1605370 20191471 12944676 9.39 806.34 64.11 64.11 58447594918 62.93 62.93 58447594918
10 한울BnC 214870 9 142 5 -59 -29.35 4523064 6406171 9359221 4523064 -29.35 70.60 48.33 48.33 729344309 54.88 54.88 729344309
11 베셀 177350 10 1160 2 154 15.31 9062216 241877 17874408 9062216 15.31 3746.62 50.70 50.70 11110631466 53.59 53.59 11110631466
12 클리노믹스 352770 11 651 5 -63 -8.82 18237006 41099340 38886113 18237006 -8.82 44.37 46.90 46.90 13320184014 52.62 52.62 13320184014
13 동양철관 008970 12 1207 2 1 0.08 76637922 73152456 157052160 76637922 0.08 104.76 48.80 48.80 93964816600 49.57 49.57 93964816600
14 태영건설우 009415 13 7090 2 10 0.14 266251 16533 649974 266251 0.14 1610.42 40.96 40.96 2237087620 48.54 48.54 2237087620
15 유투바이오 221800 14 3540 2 180 5.36 4976569 668212 11287196 4976569 5.36 744.76 44.09 44.09 18297029471 45.79 45.79 18297029471
16 램테크놀러지 171010 15 4500 2 110 2.51 5979503 2379242 14298752 5979503 2.51 251.32 41.82 41.82 28730821556 44.65 44.65 28730821556
17 KODEX 코스닥150선물인버스 251340 16 3940 2 65 1.68 25687530 22957072 64700000 25687530 1.68 111.89 39.70 39.70 101044319039 39.64 39.64 101044319039
18 GS글로벌 001250 17 2935 2 350 13.54 32304605 1006518 82533764 32304605 13.54 3209.54 39.14 39.14 95848641196 39.57 39.57 95848641196
19 아센디오 012170 18 3210 2 435 15.68 3979101 1215613 10356948 3979101 15.68 327.33 38.42 38.42 12863234214 38.69 38.69 12863234214
20 TIMEFOLIO 코리아밸류업액티브 495060 19 9785 5 -25 -0.25 257135 2304 700000 257135 -0.25 9999.99 36.73 36.73 2523078855 36.84 36.84 2523078855
21 TIGER 우주방산 463250 20 18715 5 -635 -3.28 1905249 916645 5200000 1905249 -3.28 207.85 36.64 36.64 35182063734 36.15 36.15 35182063734
22 PLUS 코스피50 122090 21 24750 2 40 0.16 140540 1479 390000 140540 0.16 9502.37 36.04 36.04 3488538667 36.14 36.14 3488538667
23 어보브반도체 102120 22 12780 2 220 1.75 5866739 1331746 17780753 5866739 1.75 440.53 32.99 32.99 80548948860 35.45 35.45 80548948860
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
25 소프트센 032680 24 332 2 37 12.54 33151231 659531 105590764 33151231 12.54 5026.49 31.40 31.40 11486080108 32.76 32.76 11486080108
26 오리엔트정공 065500 25 8000 5 -640 -7.41 10175484 10753730 31742912 10175484 -7.41 94.62 32.06 32.06 81480049080 32.09 32.09 81480049080
27 SOL 골드커버드콜액티브 0022T0 26 10445 5 -45 -0.43 281809 223188 900000 281809 -0.43 126.27 31.31 31.31 2963367958 31.52 31.52 2963367958
28 PLUS 미국양자컴퓨팅TOP10 0023B0 27 10100 5 -490 -4.63 249312 229181 800000 249312 -4.63 108.78 31.16 31.16 2510096377 31.07 31.07 2510096377
29 픽셀플러스 087600 28 7440 2 260 3.62 2292980 65847 8166558 2292980 3.62 3482.28 28.08 28.08 18191742245 29.94 29.94 18191742245
30 에어레인 163280 29 16050 5 -1220 -7.06 2244357 1267878 8174789 2244357 -7.06 177.02 27.45 27.45 38639144670 29.45 29.45 38639144670
31 ACE 포스코그룹포커스 469170 30 5445 2 20 0.37 3524551 2812281 11850000 3524551 0.37 125.33 29.74 29.74 18941049894 29.36 29.36 18941049894

31
top30/20250321/top30-atvtr-20250321-163002.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
심플랫폼,444530,1,14500,5,-500,-3.33,18167211,0,6135447,18167211,-3.33,0.00,296.10,296.10,368022814295,413.68,413.68,368022814295
한텍,098070,2,30450,2,4050,15.34,18011989,23860524,11121141,18011989,15.34,75.49,161.96,161.96,548630461075,162.01,162.01,548630461075
쓰리에이로직스,177900,3,10030,2,1010,11.20,12821237,1885486,9366800,12821237,11.20,680.00,136.88,136.88,127232235995,135.43,135.43,127232235995
레이저옵텍,199550,4,10350,2,1130,12.26,15238749,3083583,12044791,15238749,12.26,494.19,126.52,126.52,161106471240,129.23,129.23,161106471240
티엑스알로보틱스,484810,5,17710,5,-2990,-14.44,10779539,30913640,15450915,10779539,-14.44,34.87,69.77,69.77,222022580665,81.14,81.14,222022580665
대진첨단소재,393970,6,13840,5,-360,-2.54,9462380,2797158,14796820,9462380,-2.54,338.29,63.95,63.95,141914490010,69.30,69.30,141914490010
티엘비,356860,7,23000,2,3730,19.36,6702340,302313,9832630,6702340,19.36,2217.02,68.16,68.16,155024519275,68.55,68.55,155024519275
하이스틸,071090,8,4600,2,395,9.39,12957647,1605370,20191471,12957647,9.39,807.14,64.17,64.17,58506677823,62.99,62.99,58506677823
한울BnC,214870,9,142,5,-59,-29.35,4523064,6406171,9359221,4523064,-29.35,70.60,48.33,48.33,729344309,54.88,54.88,729344309
베셀,177350,10,1160,2,154,15.31,9087172,241877,17874408,9087172,15.31,3756.94,50.84,50.84,11138407494,53.72,53.72,11138407494
클리노믹스,352770,11,651,5,-63,-8.82,18240996,41099340,38886113,18240996,-8.82,44.38,46.91,46.91,13322781504,52.63,52.63,13322781504
동양철관,008970,12,1207,2,1,0.08,76684035,73152456,157052160,76684035,0.08,104.83,48.83,48.83,94020659443,49.60,49.60,94020659443
태영건설우,009415,13,7090,2,10,0.14,266495,16533,649974,266495,0.14,1611.90,41.00,41.00,2238751700,48.58,48.58,2238751700
유투바이오,221800,14,3540,2,180,5.36,4977534,668212,11287196,4977534,5.36,744.90,44.10,44.10,18300416621,45.80,45.80,18300416621
램테크놀러지,171010,15,4500,2,110,2.51,5980817,2379242,14298752,5980817,2.51,251.37,41.83,41.83,28736708276,44.66,44.66,28736708276
GS글로벌,001250,16,2935,2,350,13.54,32552687,1006518,82533764,32552687,13.54,3234.19,39.44,39.44,96582963916,39.87,39.87,96582963916
KODEX 코스닥150선물인버스,251340,17,3940,2,65,1.68,25693145,22957072,64700000,25693145,1.68,111.92,39.71,39.71,101066414064,39.65,39.65,101066414064
아센디오,012170,18,3210,2,435,15.68,3981167,1215613,10356948,3981167,15.68,327.50,38.44,38.44,12869824754,38.71,38.71,12869824754
TIMEFOLIO 코리아밸류업액티브,495060,19,9785,5,-25,-0.25,257135,2304,700000,257135,-0.25,9999.99,36.73,36.73,2523078855,36.84,36.84,2523078855
TIGER 우주방산,463250,20,18715,5,-635,-3.28,1905259,916645,5200000,1905259,-3.28,207.85,36.64,36.64,35182250934,36.15,36.15,35182250934
PLUS 코스피50,122090,21,24750,2,40,0.16,140540,1479,390000,140540,0.16,9502.37,36.04,36.04,3488538667,36.14,36.14,3488538667
어보브반도체,102120,22,12780,2,220,1.75,5868131,1331746,17780753,5868131,1.75,440.63,33.00,33.00,80566752540,35.45,35.45,80566752540
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
소프트센,032680,24,332,2,37,12.54,33159696,659531,105590764,33159696,12.54,5027.77,31.40,31.40,11488865093,32.77,32.77,11488865093
오리엔트정공,065500,25,8000,5,-640,-7.41,10178421,10753730,31742912,10178421,-7.41,94.65,32.07,32.07,81503456970,32.10,32.10,81503456970
SOL 골드커버드콜액티브,0022T0,26,10445,5,-45,-0.43,281809,223188,900000,281809,-0.43,126.27,31.31,31.31,2963367958,31.52,31.52,2963367958
PLUS 미국양자컴퓨팅TOP10,0023B0,27,10100,5,-490,-4.63,249312,229181,800000,249312,-4.63,108.78,31.16,31.16,2510096377,31.07,31.07,2510096377
픽셀플러스,087600,28,7440,2,260,3.62,2292993,65847,8166558,2292993,3.62,3482.30,28.08,28.08,18191838965,29.94,29.94,18191838965
에어레인,163280,29,16050,5,-1220,-7.06,2245973,1267878,8174789,2245973,-7.06,177.14,27.47,27.47,38664887550,29.47,29.47,38664887550
ACE 포스코그룹포커스,469170,30,5445,2,20,0.37,3524551,2812281,11850000,3524551,0.37,125.33,29.74,29.74,18941049894,29.36,29.36,18941049894
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 14500 5 -500 -3.33 18167211 0 6135447 18167211 -3.33 0.00 296.10 296.10 368022814295 413.68 413.68 368022814295
3 한텍 098070 2 30450 2 4050 15.34 18011989 23860524 11121141 18011989 15.34 75.49 161.96 161.96 548630461075 162.01 162.01 548630461075
4 쓰리에이로직스 177900 3 10030 2 1010 11.20 12821237 1885486 9366800 12821237 11.20 680.00 136.88 136.88 127232235995 135.43 135.43 127232235995
5 레이저옵텍 199550 4 10350 2 1130 12.26 15238749 3083583 12044791 15238749 12.26 494.19 126.52 126.52 161106471240 129.23 129.23 161106471240
6 티엑스알로보틱스 484810 5 17710 5 -2990 -14.44 10779539 30913640 15450915 10779539 -14.44 34.87 69.77 69.77 222022580665 81.14 81.14 222022580665
7 대진첨단소재 393970 6 13840 5 -360 -2.54 9462380 2797158 14796820 9462380 -2.54 338.29 63.95 63.95 141914490010 69.30 69.30 141914490010
8 티엘비 356860 7 23000 2 3730 19.36 6702340 302313 9832630 6702340 19.36 2217.02 68.16 68.16 155024519275 68.55 68.55 155024519275
9 하이스틸 071090 8 4600 2 395 9.39 12957647 1605370 20191471 12957647 9.39 807.14 64.17 64.17 58506677823 62.99 62.99 58506677823
10 한울BnC 214870 9 142 5 -59 -29.35 4523064 6406171 9359221 4523064 -29.35 70.60 48.33 48.33 729344309 54.88 54.88 729344309
11 베셀 177350 10 1160 2 154 15.31 9087172 241877 17874408 9087172 15.31 3756.94 50.84 50.84 11138407494 53.72 53.72 11138407494
12 클리노믹스 352770 11 651 5 -63 -8.82 18240996 41099340 38886113 18240996 -8.82 44.38 46.91 46.91 13322781504 52.63 52.63 13322781504
13 동양철관 008970 12 1207 2 1 0.08 76684035 73152456 157052160 76684035 0.08 104.83 48.83 48.83 94020659443 49.60 49.60 94020659443
14 태영건설우 009415 13 7090 2 10 0.14 266495 16533 649974 266495 0.14 1611.90 41.00 41.00 2238751700 48.58 48.58 2238751700
15 유투바이오 221800 14 3540 2 180 5.36 4977534 668212 11287196 4977534 5.36 744.90 44.10 44.10 18300416621 45.80 45.80 18300416621
16 램테크놀러지 171010 15 4500 2 110 2.51 5980817 2379242 14298752 5980817 2.51 251.37 41.83 41.83 28736708276 44.66 44.66 28736708276
17 GS글로벌 001250 16 2935 2 350 13.54 32552687 1006518 82533764 32552687 13.54 3234.19 39.44 39.44 96582963916 39.87 39.87 96582963916
18 KODEX 코스닥150선물인버스 251340 17 3940 2 65 1.68 25693145 22957072 64700000 25693145 1.68 111.92 39.71 39.71 101066414064 39.65 39.65 101066414064
19 아센디오 012170 18 3210 2 435 15.68 3981167 1215613 10356948 3981167 15.68 327.50 38.44 38.44 12869824754 38.71 38.71 12869824754
20 TIMEFOLIO 코리아밸류업액티브 495060 19 9785 5 -25 -0.25 257135 2304 700000 257135 -0.25 9999.99 36.73 36.73 2523078855 36.84 36.84 2523078855
21 TIGER 우주방산 463250 20 18715 5 -635 -3.28 1905259 916645 5200000 1905259 -3.28 207.85 36.64 36.64 35182250934 36.15 36.15 35182250934
22 PLUS 코스피50 122090 21 24750 2 40 0.16 140540 1479 390000 140540 0.16 9502.37 36.04 36.04 3488538667 36.14 36.14 3488538667
23 어보브반도체 102120 22 12780 2 220 1.75 5868131 1331746 17780753 5868131 1.75 440.63 33.00 33.00 80566752540 35.45 35.45 80566752540
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
25 소프트센 032680 24 332 2 37 12.54 33159696 659531 105590764 33159696 12.54 5027.77 31.40 31.40 11488865093 32.77 32.77 11488865093
26 오리엔트정공 065500 25 8000 5 -640 -7.41 10178421 10753730 31742912 10178421 -7.41 94.65 32.07 32.07 81503456970 32.10 32.10 81503456970
27 SOL 골드커버드콜액티브 0022T0 26 10445 5 -45 -0.43 281809 223188 900000 281809 -0.43 126.27 31.31 31.31 2963367958 31.52 31.52 2963367958
28 PLUS 미국양자컴퓨팅TOP10 0023B0 27 10100 5 -490 -4.63 249312 229181 800000 249312 -4.63 108.78 31.16 31.16 2510096377 31.07 31.07 2510096377
29 픽셀플러스 087600 28 7440 2 260 3.62 2292993 65847 8166558 2292993 3.62 3482.30 28.08 28.08 18191838965 29.94 29.94 18191838965
30 에어레인 163280 29 16050 5 -1220 -7.06 2245973 1267878 8174789 2245973 -7.06 177.14 27.47 27.47 38664887550 29.47 29.47 38664887550
31 ACE 포스코그룹포커스 469170 30 5445 2 20 0.37 3524551 2812281 11850000 3524551 0.37 125.33 29.74 29.74 18941049894 29.36 29.36 18941049894

31
top30/20250321/top30-atvtr-20250321-164002.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
심플랫폼,444530,1,14500,5,-500,-3.33,18181795,0,6135447,18181795,-3.33,0.00,296.34,296.34,368231073815,413.91,413.91,368231073815
한텍,098070,2,30450,2,4050,15.34,18023779,23860524,11121141,18023779,15.34,75.54,162.07,162.07,548993593075,162.12,162.12,548993593075
쓰리에이로직스,177900,3,10030,2,1010,11.20,12829380,1885486,9366800,12829380,11.20,680.43,136.97,136.97,127312444545,135.51,135.51,127312444545
레이저옵텍,199550,4,10350,2,1130,12.26,15241780,3083583,12044791,15241780,12.26,494.29,126.54,126.54,161137599610,129.26,129.26,161137599610
티엑스알로보틱스,484810,5,17710,5,-2990,-14.44,10831590,30913640,15450915,10831590,-14.44,35.04,70.10,70.10,222983200155,81.49,81.49,222983200155
대진첨단소재,393970,6,13840,5,-360,-2.54,9470268,2797158,14796820,9470268,-2.54,338.57,64.00,64.00,142021687930,69.35,69.35,142021687930
티엘비,356860,7,23000,2,3730,19.36,6706959,302313,9832630,6706959,19.36,2218.55,68.21,68.21,155129601525,68.60,68.60,155129601525
하이스틸,071090,8,4600,2,395,9.39,12995462,1605370,20191471,12995462,9.39,809.50,64.36,64.36,58676845323,63.17,63.17,58676845323
한울BnC,214870,9,142,5,-59,-29.35,4683644,6406171,9359221,4683644,-29.35,73.11,50.04,50.04,752788989,56.64,56.64,752788989
베셀,177350,10,1160,2,154,15.31,9096448,241877,17874408,9096448,15.31,3760.77,50.89,50.89,11148889374,53.77,53.77,11148889374
클리노믹스,352770,11,651,5,-63,-8.82,18241902,41099340,38886113,18241902,-8.82,44.38,46.91,46.91,13323371310,52.63,52.63,13323371310
동양철관,008970,12,1207,2,1,0.08,76713398,73152456,157052160,76713398,0.08,104.87,48.85,48.85,94056159310,49.62,49.62,94056159310
태영건설우,009415,13,7090,2,10,0.14,266495,16533,649974,266495,0.14,1611.90,41.00,41.00,2238751700,48.58,48.58,2238751700
유투바이오,221800,14,3540,2,180,5.36,4978641,668212,11287196,4978641,5.36,745.07,44.11,44.11,18304313261,45.81,45.81,18304313261
램테크놀러지,171010,15,4500,2,110,2.51,5980917,2379242,14298752,5980917,2.51,251.38,41.83,41.83,28737156276,44.66,44.66,28737156276
GS글로벌,001250,16,2935,2,350,13.54,32682634,1006518,82533764,32682634,13.54,3247.10,39.60,39.60,96961109686,40.03,40.03,96961109686
KODEX 코스닥150선물인버스,251340,17,3940,2,65,1.68,25696269,22957072,64700000,25696269,1.68,111.93,39.72,39.72,101078707004,39.65,39.65,101078707004
아센디오,012170,18,3210,2,435,15.68,3983360,1215613,10356948,3983360,15.68,327.68,38.46,38.46,12876864284,38.73,38.73,12876864284
TIMEFOLIO 코리아밸류업액티브,495060,19,9785,5,-25,-0.25,257135,2304,700000,257135,-0.25,9999.99,36.73,36.73,2523078855,36.84,36.84,2523078855
TIGER 우주방산,463250,20,18715,5,-635,-3.28,1905259,916645,5200000,1905259,-3.28,207.85,36.64,36.64,35182250934,36.15,36.15,35182250934
PLUS 코스피50,122090,21,24750,2,40,0.16,140540,1479,390000,140540,0.16,9502.37,36.04,36.04,3488538667,36.14,36.14,3488538667
어보브반도체,102120,22,12780,2,220,1.75,5869857,1331746,17780753,5869857,1.75,440.76,33.01,33.01,80588879860,35.46,35.46,80588879860
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
소프트센,032680,24,332,2,37,12.54,33170570,659531,105590764,33170570,12.54,5029.42,31.41,31.41,11492431765,32.78,32.78,11492431765
오리엔트정공,065500,25,8000,5,-640,-7.41,10181426,10753730,31742912,10181426,-7.41,94.68,32.07,32.07,81527466920,32.10,32.10,81527466920
SOL 골드커버드콜액티브,0022T0,26,10445,5,-45,-0.43,281809,223188,900000,281809,-0.43,126.27,31.31,31.31,2963367958,31.52,31.52,2963367958
PLUS 미국양자컴퓨팅TOP10,0023B0,27,10100,5,-490,-4.63,249312,229181,800000,249312,-4.63,108.78,31.16,31.16,2510096377,31.07,31.07,2510096377
픽셀플러스,087600,28,7440,2,260,3.62,2292993,65847,8166558,2292993,3.62,3482.30,28.08,28.08,18191838965,29.94,29.94,18191838965
에어레인,163280,29,16050,5,-1220,-7.06,2246586,1267878,8174789,2246586,-7.06,177.19,27.48,27.48,38674652640,29.48,29.48,38674652640
ACE 포스코그룹포커스,469170,30,5445,2,20,0.37,3524551,2812281,11850000,3524551,0.37,125.33,29.74,29.74,18941049894,29.36,29.36,18941049894
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 14500 5 -500 -3.33 18181795 0 6135447 18181795 -3.33 0.00 296.34 296.34 368231073815 413.91 413.91 368231073815
3 한텍 098070 2 30450 2 4050 15.34 18023779 23860524 11121141 18023779 15.34 75.54 162.07 162.07 548993593075 162.12 162.12 548993593075
4 쓰리에이로직스 177900 3 10030 2 1010 11.20 12829380 1885486 9366800 12829380 11.20 680.43 136.97 136.97 127312444545 135.51 135.51 127312444545
5 레이저옵텍 199550 4 10350 2 1130 12.26 15241780 3083583 12044791 15241780 12.26 494.29 126.54 126.54 161137599610 129.26 129.26 161137599610
6 티엑스알로보틱스 484810 5 17710 5 -2990 -14.44 10831590 30913640 15450915 10831590 -14.44 35.04 70.10 70.10 222983200155 81.49 81.49 222983200155
7 대진첨단소재 393970 6 13840 5 -360 -2.54 9470268 2797158 14796820 9470268 -2.54 338.57 64.00 64.00 142021687930 69.35 69.35 142021687930
8 티엘비 356860 7 23000 2 3730 19.36 6706959 302313 9832630 6706959 19.36 2218.55 68.21 68.21 155129601525 68.60 68.60 155129601525
9 하이스틸 071090 8 4600 2 395 9.39 12995462 1605370 20191471 12995462 9.39 809.50 64.36 64.36 58676845323 63.17 63.17 58676845323
10 한울BnC 214870 9 142 5 -59 -29.35 4683644 6406171 9359221 4683644 -29.35 73.11 50.04 50.04 752788989 56.64 56.64 752788989
11 베셀 177350 10 1160 2 154 15.31 9096448 241877 17874408 9096448 15.31 3760.77 50.89 50.89 11148889374 53.77 53.77 11148889374
12 클리노믹스 352770 11 651 5 -63 -8.82 18241902 41099340 38886113 18241902 -8.82 44.38 46.91 46.91 13323371310 52.63 52.63 13323371310
13 동양철관 008970 12 1207 2 1 0.08 76713398 73152456 157052160 76713398 0.08 104.87 48.85 48.85 94056159310 49.62 49.62 94056159310
14 태영건설우 009415 13 7090 2 10 0.14 266495 16533 649974 266495 0.14 1611.90 41.00 41.00 2238751700 48.58 48.58 2238751700
15 유투바이오 221800 14 3540 2 180 5.36 4978641 668212 11287196 4978641 5.36 745.07 44.11 44.11 18304313261 45.81 45.81 18304313261
16 램테크놀러지 171010 15 4500 2 110 2.51 5980917 2379242 14298752 5980917 2.51 251.38 41.83 41.83 28737156276 44.66 44.66 28737156276
17 GS글로벌 001250 16 2935 2 350 13.54 32682634 1006518 82533764 32682634 13.54 3247.10 39.60 39.60 96961109686 40.03 40.03 96961109686
18 KODEX 코스닥150선물인버스 251340 17 3940 2 65 1.68 25696269 22957072 64700000 25696269 1.68 111.93 39.72 39.72 101078707004 39.65 39.65 101078707004
19 아센디오 012170 18 3210 2 435 15.68 3983360 1215613 10356948 3983360 15.68 327.68 38.46 38.46 12876864284 38.73 38.73 12876864284
20 TIMEFOLIO 코리아밸류업액티브 495060 19 9785 5 -25 -0.25 257135 2304 700000 257135 -0.25 9999.99 36.73 36.73 2523078855 36.84 36.84 2523078855
21 TIGER 우주방산 463250 20 18715 5 -635 -3.28 1905259 916645 5200000 1905259 -3.28 207.85 36.64 36.64 35182250934 36.15 36.15 35182250934
22 PLUS 코스피50 122090 21 24750 2 40 0.16 140540 1479 390000 140540 0.16 9502.37 36.04 36.04 3488538667 36.14 36.14 3488538667
23 어보브반도체 102120 22 12780 2 220 1.75 5869857 1331746 17780753 5869857 1.75 440.76 33.01 33.01 80588879860 35.46 35.46 80588879860
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
25 소프트센 032680 24 332 2 37 12.54 33170570 659531 105590764 33170570 12.54 5029.42 31.41 31.41 11492431765 32.78 32.78 11492431765
26 오리엔트정공 065500 25 8000 5 -640 -7.41 10181426 10753730 31742912 10181426 -7.41 94.68 32.07 32.07 81527466920 32.10 32.10 81527466920
27 SOL 골드커버드콜액티브 0022T0 26 10445 5 -45 -0.43 281809 223188 900000 281809 -0.43 126.27 31.31 31.31 2963367958 31.52 31.52 2963367958
28 PLUS 미국양자컴퓨팅TOP10 0023B0 27 10100 5 -490 -4.63 249312 229181 800000 249312 -4.63 108.78 31.16 31.16 2510096377 31.07 31.07 2510096377
29 픽셀플러스 087600 28 7440 2 260 3.62 2292993 65847 8166558 2292993 3.62 3482.30 28.08 28.08 18191838965 29.94 29.94 18191838965
30 에어레인 163280 29 16050 5 -1220 -7.06 2246586 1267878 8174789 2246586 -7.06 177.19 27.48 27.48 38674652640 29.48 29.48 38674652640
31 ACE 포스코그룹포커스 469170 30 5445 2 20 0.37 3524551 2812281 11850000 3524551 0.37 125.33 29.74 29.74 18941049894 29.36 29.36 18941049894

31
top30/20250321/top30-atvtr-20250321-165002.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
심플랫폼,444530,1,14500,5,-500,-3.33,18192887,0,6135447,18192887,-3.33,0.00,296.52,296.52,368388802055,414.09,414.09,368388802055
한텍,098070,2,30450,2,4050,15.34,18039042,23860524,11121141,18039042,15.34,75.60,162.20,162.20,549465219775,162.26,162.26,549465219775
쓰리에이로직스,177900,3,10030,2,1010,11.20,12836446,1885486,9366800,12836446,11.20,680.80,137.04,137.04,127382115305,135.59,135.59,127382115305
레이저옵텍,199550,4,10350,2,1130,12.26,15244494,3083583,12044791,15244494,12.26,494.38,126.57,126.57,161165472390,129.28,129.28,161165472390
티엑스알로보틱스,484810,5,17710,5,-2990,-14.44,10831590,30913640,15450915,10831590,-14.44,35.04,70.10,70.10,222983200155,81.49,81.49,222983200155
대진첨단소재,393970,6,13840,5,-360,-2.54,9476336,2797158,14796820,9476336,-2.54,338.78,64.04,64.04,142104273410,69.39,69.39,142104273410
티엘비,356860,7,23000,2,3730,19.36,6710303,302313,9832630,6710303,19.36,2219.65,68.25,68.25,155205677525,68.63,68.63,155205677525
하이스틸,071090,8,4600,2,395,9.39,13002484,1605370,20191471,13002484,9.39,809.94,64.40,64.40,58708690093,63.21,63.21,58708690093
한울BnC,214870,9,142,5,-59,-29.35,4683644,6406171,9359221,4683644,-29.35,73.11,50.04,50.04,752788989,56.64,56.64,752788989
베셀,177350,10,1160,2,154,15.31,9114598,241877,17874408,9114598,15.31,3768.28,50.99,50.99,11169181074,53.87,53.87,11169181074
클리노믹스,352770,11,651,5,-63,-8.82,18246855,41099340,38886113,18246855,-8.82,44.40,46.92,46.92,13326595713,52.64,52.64,13326595713
동양철관,008970,12,1207,2,1,0.08,76752130,73152456,157052160,76752130,0.08,104.92,48.87,48.87,94102753906,49.64,49.64,94102753906
태영건설우,009415,13,7090,2,10,0.14,266495,16533,649974,266495,0.14,1611.90,41.00,41.00,2238751700,48.58,48.58,2238751700
유투바이오,221800,14,3540,2,180,5.36,4978844,668212,11287196,4978844,5.36,745.10,44.11,44.11,18305029851,45.81,45.81,18305029851
램테크놀러지,171010,15,4500,2,110,2.51,5982573,2379242,14298752,5982573,2.51,251.45,41.84,41.84,28744583436,44.67,44.67,28744583436
GS글로벌,001250,16,2935,2,350,13.54,32799983,1006518,82533764,32799983,13.54,3258.76,39.74,39.74,97304942256,40.17,40.17,97304942256
KODEX 코스닥150선물인버스,251340,17,3940,2,65,1.68,25731026,22957072,64700000,25731026,1.68,112.08,39.77,39.77,101215649584,39.71,39.71,101215649584
아센디오,012170,18,3210,2,435,15.68,3985744,1215613,10356948,3985744,15.68,327.88,38.48,38.48,12884516924,38.76,38.76,12884516924
TIMEFOLIO 코리아밸류업액티브,495060,19,9785,5,-25,-0.25,257135,2304,700000,257135,-0.25,9999.99,36.73,36.73,2523078855,36.84,36.84,2523078855
TIGER 우주방산,463250,20,18715,5,-635,-3.28,1905259,916645,5200000,1905259,-3.28,207.85,36.64,36.64,35182250934,36.15,36.15,35182250934
PLUS 코스피50,122090,21,24750,2,40,0.16,140540,1479,390000,140540,0.16,9502.37,36.04,36.04,3488538667,36.14,36.14,3488538667
어보브반도체,102120,22,12780,2,220,1.75,5872371,1331746,17780753,5872371,1.75,440.95,33.03,33.03,80621109340,35.48,35.48,80621109340
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9080,5,-60,-0.66,188290,143012,550000,188290,-0.66,131.66,34.23,34.23,1713030193,34.30,34.30,1713030193
소프트센,032680,24,332,2,37,12.54,33200527,659531,105590764,33200527,12.54,5033.96,31.44,31.44,11502257661,32.81,32.81,11502257661
오리엔트정공,065500,25,8000,5,-640,-7.41,10184193,10753730,31742912,10184193,-7.41,94.70,32.08,32.08,81549602920,32.11,32.11,81549602920
SOL 골드커버드콜액티브,0022T0,26,10445,5,-45,-0.43,281809,223188,900000,281809,-0.43,126.27,31.31,31.31,2963367958,31.52,31.52,2963367958
PLUS 미국양자컴퓨팅TOP10,0023B0,27,10100,5,-490,-4.63,249312,229181,800000,249312,-4.63,108.78,31.16,31.16,2510096377,31.07,31.07,2510096377
픽셀플러스,087600,28,7440,2,260,3.62,2293024,65847,8166558,2293024,3.62,3482.35,28.08,28.08,18192068365,29.94,29.94,18192068365
에어레인,163280,29,16050,5,-1220,-7.06,2248114,1267878,8174789,2248114,-7.06,177.31,27.50,27.50,38698963120,29.49,29.49,38698963120
ACE 포스코그룹포커스,469170,30,5445,2,20,0.37,3524551,2812281,11850000,3524551,0.37,125.33,29.74,29.74,18941049894,29.36,29.36,18941049894
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 14500 5 -500 -3.33 18192887 0 6135447 18192887 -3.33 0.00 296.52 296.52 368388802055 414.09 414.09 368388802055
3 한텍 098070 2 30450 2 4050 15.34 18039042 23860524 11121141 18039042 15.34 75.60 162.20 162.20 549465219775 162.26 162.26 549465219775
4 쓰리에이로직스 177900 3 10030 2 1010 11.20 12836446 1885486 9366800 12836446 11.20 680.80 137.04 137.04 127382115305 135.59 135.59 127382115305
5 레이저옵텍 199550 4 10350 2 1130 12.26 15244494 3083583 12044791 15244494 12.26 494.38 126.57 126.57 161165472390 129.28 129.28 161165472390
6 티엑스알로보틱스 484810 5 17710 5 -2990 -14.44 10831590 30913640 15450915 10831590 -14.44 35.04 70.10 70.10 222983200155 81.49 81.49 222983200155
7 대진첨단소재 393970 6 13840 5 -360 -2.54 9476336 2797158 14796820 9476336 -2.54 338.78 64.04 64.04 142104273410 69.39 69.39 142104273410
8 티엘비 356860 7 23000 2 3730 19.36 6710303 302313 9832630 6710303 19.36 2219.65 68.25 68.25 155205677525 68.63 68.63 155205677525
9 하이스틸 071090 8 4600 2 395 9.39 13002484 1605370 20191471 13002484 9.39 809.94 64.40 64.40 58708690093 63.21 63.21 58708690093
10 한울BnC 214870 9 142 5 -59 -29.35 4683644 6406171 9359221 4683644 -29.35 73.11 50.04 50.04 752788989 56.64 56.64 752788989
11 베셀 177350 10 1160 2 154 15.31 9114598 241877 17874408 9114598 15.31 3768.28 50.99 50.99 11169181074 53.87 53.87 11169181074
12 클리노믹스 352770 11 651 5 -63 -8.82 18246855 41099340 38886113 18246855 -8.82 44.40 46.92 46.92 13326595713 52.64 52.64 13326595713
13 동양철관 008970 12 1207 2 1 0.08 76752130 73152456 157052160 76752130 0.08 104.92 48.87 48.87 94102753906 49.64 49.64 94102753906
14 태영건설우 009415 13 7090 2 10 0.14 266495 16533 649974 266495 0.14 1611.90 41.00 41.00 2238751700 48.58 48.58 2238751700
15 유투바이오 221800 14 3540 2 180 5.36 4978844 668212 11287196 4978844 5.36 745.10 44.11 44.11 18305029851 45.81 45.81 18305029851
16 램테크놀러지 171010 15 4500 2 110 2.51 5982573 2379242 14298752 5982573 2.51 251.45 41.84 41.84 28744583436 44.67 44.67 28744583436
17 GS글로벌 001250 16 2935 2 350 13.54 32799983 1006518 82533764 32799983 13.54 3258.76 39.74 39.74 97304942256 40.17 40.17 97304942256
18 KODEX 코스닥150선물인버스 251340 17 3940 2 65 1.68 25731026 22957072 64700000 25731026 1.68 112.08 39.77 39.77 101215649584 39.71 39.71 101215649584
19 아센디오 012170 18 3210 2 435 15.68 3985744 1215613 10356948 3985744 15.68 327.88 38.48 38.48 12884516924 38.76 38.76 12884516924
20 TIMEFOLIO 코리아밸류업액티브 495060 19 9785 5 -25 -0.25 257135 2304 700000 257135 -0.25 9999.99 36.73 36.73 2523078855 36.84 36.84 2523078855
21 TIGER 우주방산 463250 20 18715 5 -635 -3.28 1905259 916645 5200000 1905259 -3.28 207.85 36.64 36.64 35182250934 36.15 36.15 35182250934
22 PLUS 코스피50 122090 21 24750 2 40 0.16 140540 1479 390000 140540 0.16 9502.37 36.04 36.04 3488538667 36.14 36.14 3488538667
23 어보브반도체 102120 22 12780 2 220 1.75 5872371 1331746 17780753 5872371 1.75 440.95 33.03 33.03 80621109340 35.48 35.48 80621109340
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9080 5 -60 -0.66 188290 143012 550000 188290 -0.66 131.66 34.23 34.23 1713030193 34.30 34.30 1713030193
25 소프트센 032680 24 332 2 37 12.54 33200527 659531 105590764 33200527 12.54 5033.96 31.44 31.44 11502257661 32.81 32.81 11502257661
26 오리엔트정공 065500 25 8000 5 -640 -7.41 10184193 10753730 31742912 10184193 -7.41 94.70 32.08 32.08 81549602920 32.11 32.11 81549602920
27 SOL 골드커버드콜액티브 0022T0 26 10445 5 -45 -0.43 281809 223188 900000 281809 -0.43 126.27 31.31 31.31 2963367958 31.52 31.52 2963367958
28 PLUS 미국양자컴퓨팅TOP10 0023B0 27 10100 5 -490 -4.63 249312 229181 800000 249312 -4.63 108.78 31.16 31.16 2510096377 31.07 31.07 2510096377
29 픽셀플러스 087600 28 7440 2 260 3.62 2293024 65847 8166558 2293024 3.62 3482.35 28.08 28.08 18192068365 29.94 29.94 18192068365
30 에어레인 163280 29 16050 5 -1220 -7.06 2248114 1267878 8174789 2248114 -7.06 177.31 27.50 27.50 38698963120 29.49 29.49 38698963120
31 ACE 포스코그룹포커스 469170 30 5445 2 20 0.37 3524551 2812281 11850000 3524551 0.37 125.33 29.74 29.74 18941049894 29.36 29.36 18941049894

31
top30/20250321/top30-av-20250321-090001.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
한국첨단소재,062970,1,6040,5,-410,-6.36,144195,6352553,19736818,144195,-6.36,2.27,0.73,0.73,872006610,0.73,0.73,872006610
보락,002760,2,1055,3,0,0.00,41500,274231,59900000,41500,0.00,15.13,0.07,0.07,43782500,0.07,0.07,43782500
TIGER 헬스케어,143860,3,37275,5,-530,-1.40,30195,335159,6300000,30195,-1.40,9.01,0.48,0.48,1132340605,0.48,0.48,1132340605
휴마시스,205470,4,1593,3,0,0.00,29551,559211,129375009,29551,0.00,5.28,0.02,0.02,46573923,0.02,0.02,46573923
두산에너빌리티,034020,5,25500,3,0,0.00,25434,7791782,640561146,25434,0.00,0.33,0.00,0.00,648567000,0.00,0.00,648567000
동양철관,008970,6,1206,3,0,0.00,25304,73152456,157052160,25304,0.00,0.03,0.02,0.02,30516624,0.02,0.02,30516624
JYP Ent.,035900,7,60600,5,-400,-0.66,18968,1160646,35532492,18968,-0.66,1.63,0.05,0.05,1145890400,0.05,0.05,1145890400
삼성전자,005930,8,60200,3,0,0.00,17499,34989004,5919637922,17499,0.00,0.05,0.00,0.00,1053439800,0.00,0.00,1053439800
국영지앤엠,006050,9,1726,3,0,0.00,17282,663980,34895243,17282,0.00,2.60,0.05,0.05,29828732,0.05,0.05,29828732
대진첨단소재,393970,10,14200,3,0,0.00,17203,2797158,14796820,17203,0.00,0.62,0.12,0.12,244282600,0.12,0.12,244282600
MIT,038340,11,216,5,-44,-16.92,15971,1383739,32424892,15971,-16.92,1.15,0.05,0.05,3449736,0.05,0.05,3449736
KODEX 코스닥150레버리지,233740,12,7520,3,0,0.00,15050,29586232,199700000,15050,0.00,0.05,0.01,0.01,113176000,0.01,0.01,113176000
휴스틸,005010,13,6050,3,0,0.00,13376,4457845,56188075,13376,0.00,0.30,0.02,0.02,80924800,0.02,0.02,80924800
아이에스티이,212710,14,13080,2,410,3.24,12330,846725,9099478,12330,3.24,1.46,0.14,0.14,160380940,0.13,0.13,160380940
갤럭시아머니트리,094480,15,7750,5,-70,-0.90,12223,264051,39229838,12223,-0.90,4.63,0.03,0.03,93507130,0.03,0.03,93507130
HMM,011200,16,19850,5,-200,-1.00,11320,1899891,881039496,11320,-1.00,0.60,0.00,0.00,224571840,0.00,0.00,224571840
한국전력,015760,17,22050,2,50,0.23,9832,793552,641964077,9832,0.23,1.24,0.00,0.00,216319550,0.00,0.00,216319550
코오롱티슈진,950160,18,48000,3,0,0.00,9148,2189335,81523780,9148,0.00,0.42,0.01,0.01,439104000,0.01,0.01,439104000
형지I&C,011080,19,1130,3,0,0.00,7256,3048475,31541686,7256,0.00,0.24,0.02,0.02,8199280,0.02,0.02,8199280
KODEX 200선물인버스2X,252670,20,2060,3,0,0.00,7254,103493424,595100000,7254,0.00,0.01,0.00,0.00,14943240,0.00,0.00,14943240
나인테크,267320,21,3715,3,0,0.00,5654,27157946,44324890,5654,0.00,0.02,0.01,0.01,21004610,0.01,0.01,21004610
한화생명,088350,22,2665,5,-10,-0.37,5643,388402,868530000,5643,-0.37,1.45,0.00,0.00,14983695,0.00,0.00,14983695
쓰리에이로직스,177900,23,9020,3,0,0.00,5140,1885486,9366800,5140,0.00,0.27,0.05,0.05,46362800,0.05,0.05,46362800
일월지엠엘,178780,24,3980,3,0,0.00,5106,489402,17349195,5106,0.00,1.04,0.03,0.03,20321880,0.03,0.03,20321880
하이스틸,071090,25,4205,3,0,0.00,4427,1605370,20191471,4427,0.00,0.28,0.02,0.02,18615535,0.02,0.02,18615535
유니온,000910,26,5230,3,0,0.00,4169,232583,15611619,4169,0.00,1.79,0.03,0.03,21803870,0.03,0.03,21803870
넥스틸,092790,27,16730,3,0,0.00,3844,3937963,26002000,3844,0.00,0.10,0.01,0.01,64310120,0.01,0.01,64310120
SK하이닉스,000660,28,210000,3,0,0.00,3648,2779557,728002365,3648,0.00,0.13,0.00,0.00,766080000,0.00,0.00,766080000
삼성공조,006660,29,18150,3,0,0.00,3288,4287910,8126314,3288,0.00,0.08,0.04,0.04,59677200,0.04,0.04,59677200
대봉엘에스,078140,30,14540,3,0,0.00,3282,532493,11086579,3282,0.00,0.62,0.03,0.03,47720280,0.03,0.03,47720280
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 한국첨단소재 062970 1 6040 5 -410 -6.36 144195 6352553 19736818 144195 -6.36 2.27 0.73 0.73 872006610 0.73 0.73 872006610
3 보락 002760 2 1055 3 0 0.00 41500 274231 59900000 41500 0.00 15.13 0.07 0.07 43782500 0.07 0.07 43782500
4 TIGER 헬스케어 143860 3 37275 5 -530 -1.40 30195 335159 6300000 30195 -1.40 9.01 0.48 0.48 1132340605 0.48 0.48 1132340605
5 휴마시스 205470 4 1593 3 0 0.00 29551 559211 129375009 29551 0.00 5.28 0.02 0.02 46573923 0.02 0.02 46573923
6 두산에너빌리티 034020 5 25500 3 0 0.00 25434 7791782 640561146 25434 0.00 0.33 0.00 0.00 648567000 0.00 0.00 648567000
7 동양철관 008970 6 1206 3 0 0.00 25304 73152456 157052160 25304 0.00 0.03 0.02 0.02 30516624 0.02 0.02 30516624
8 JYP Ent. 035900 7 60600 5 -400 -0.66 18968 1160646 35532492 18968 -0.66 1.63 0.05 0.05 1145890400 0.05 0.05 1145890400
9 삼성전자 005930 8 60200 3 0 0.00 17499 34989004 5919637922 17499 0.00 0.05 0.00 0.00 1053439800 0.00 0.00 1053439800
10 국영지앤엠 006050 9 1726 3 0 0.00 17282 663980 34895243 17282 0.00 2.60 0.05 0.05 29828732 0.05 0.05 29828732
11 대진첨단소재 393970 10 14200 3 0 0.00 17203 2797158 14796820 17203 0.00 0.62 0.12 0.12 244282600 0.12 0.12 244282600
12 MIT 038340 11 216 5 -44 -16.92 15971 1383739 32424892 15971 -16.92 1.15 0.05 0.05 3449736 0.05 0.05 3449736
13 KODEX 코스닥150레버리지 233740 12 7520 3 0 0.00 15050 29586232 199700000 15050 0.00 0.05 0.01 0.01 113176000 0.01 0.01 113176000
14 휴스틸 005010 13 6050 3 0 0.00 13376 4457845 56188075 13376 0.00 0.30 0.02 0.02 80924800 0.02 0.02 80924800
15 아이에스티이 212710 14 13080 2 410 3.24 12330 846725 9099478 12330 3.24 1.46 0.14 0.14 160380940 0.13 0.13 160380940
16 갤럭시아머니트리 094480 15 7750 5 -70 -0.90 12223 264051 39229838 12223 -0.90 4.63 0.03 0.03 93507130 0.03 0.03 93507130
17 HMM 011200 16 19850 5 -200 -1.00 11320 1899891 881039496 11320 -1.00 0.60 0.00 0.00 224571840 0.00 0.00 224571840
18 한국전력 015760 17 22050 2 50 0.23 9832 793552 641964077 9832 0.23 1.24 0.00 0.00 216319550 0.00 0.00 216319550
19 코오롱티슈진 950160 18 48000 3 0 0.00 9148 2189335 81523780 9148 0.00 0.42 0.01 0.01 439104000 0.01 0.01 439104000
20 형지I&C 011080 19 1130 3 0 0.00 7256 3048475 31541686 7256 0.00 0.24 0.02 0.02 8199280 0.02 0.02 8199280
21 KODEX 200선물인버스2X 252670 20 2060 3 0 0.00 7254 103493424 595100000 7254 0.00 0.01 0.00 0.00 14943240 0.00 0.00 14943240
22 나인테크 267320 21 3715 3 0 0.00 5654 27157946 44324890 5654 0.00 0.02 0.01 0.01 21004610 0.01 0.01 21004610
23 한화생명 088350 22 2665 5 -10 -0.37 5643 388402 868530000 5643 -0.37 1.45 0.00 0.00 14983695 0.00 0.00 14983695
24 쓰리에이로직스 177900 23 9020 3 0 0.00 5140 1885486 9366800 5140 0.00 0.27 0.05 0.05 46362800 0.05 0.05 46362800
25 일월지엠엘 178780 24 3980 3 0 0.00 5106 489402 17349195 5106 0.00 1.04 0.03 0.03 20321880 0.03 0.03 20321880
26 하이스틸 071090 25 4205 3 0 0.00 4427 1605370 20191471 4427 0.00 0.28 0.02 0.02 18615535 0.02 0.02 18615535
27 유니온 000910 26 5230 3 0 0.00 4169 232583 15611619 4169 0.00 1.79 0.03 0.03 21803870 0.03 0.03 21803870
28 넥스틸 092790 27 16730 3 0 0.00 3844 3937963 26002000 3844 0.00 0.10 0.01 0.01 64310120 0.01 0.01 64310120
29 SK하이닉스 000660 28 210000 3 0 0.00 3648 2779557 728002365 3648 0.00 0.13 0.00 0.00 766080000 0.00 0.00 766080000
30 삼성공조 006660 29 18150 3 0 0.00 3288 4287910 8126314 3288 0.00 0.08 0.04 0.04 59677200 0.04 0.04 59677200
31 대봉엘에스 078140 30 14540 3 0 0.00 3282 532493 11086579 3282 0.00 0.62 0.03 0.03 47720280 0.03 0.03 47720280

31
top30/20250321/top30-av-20250321-091000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2070,2,10,0.49,15437199,103493424,595100000,15437199,0.49,14.92,2.59,2.59,31978643238,2.60,2.60,31978643238
심플랫폼,444530,2,23450,2,8450,56.33,5148266,0,6135447,5148266,56.33,0.00,83.91,83.91,115257228850,80.11,80.11,115257228850
동양철관,008970,3,1180,5,-26,-2.16,5003714,73152456,157052160,5003714,-2.16,6.84,3.19,3.19,5962047510,3.22,3.22,5962047510
삼성전자,005930,4,60800,2,600,1.00,4476586,34989004,5919637922,4476586,1.00,12.79,0.08,0.08,271930315150,0.08,0.08,271930315150
KODEX 코스닥150레버리지,233740,5,7345,5,-175,-2.33,4410924,29586232,199700000,4410924,-2.33,14.91,2.21,2.21,32260883299,2.20,2.20,32260883299
대한광통신,010170,6,560,2,68,13.82,4374437,17058596,109511166,4374437,13.82,25.64,3.99,3.99,2443788336,3.98,3.98,2443788336
태영건설,009410,7,3915,2,675,20.83,3801744,6043295,294073558,3801744,20.83,62.91,1.29,1.29,13932484047,1.21,1.21,13932484047
KODEX 코스닥150선물인버스,251340,8,3925,2,50,1.29,3673822,22957072,64700000,3673822,1.29,16.00,5.68,5.68,14442553424,5.69,5.69,14442553424
플루토스,019570,9,314,2,37,13.36,3476639,1314910,65310042,3476639,13.36,264.40,5.32,5.32,1063588455,5.19,5.19,1063588455
어보브반도체,102120,10,14040,2,1480,11.78,2174578,1331746,17780753,2174578,11.78,163.29,12.23,12.23,30491498450,12.21,12.21,30491498450
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,95,5,-4,-4.04,2130429,9422835,1497000000,2130429,-4.04,22.61,0.14,0.14,202615071,0.14,0.14,202615071
HLB이노베이션,024850,12,1714,5,-421,-19.72,1947181,1356681,144304123,1947181,-19.72,143.53,1.35,1.35,3145841822,1.27,1.27,3145841822
KODEX 인버스,114800,13,4320,2,5,0.12,1853164,15240987,129300000,1853164,0.12,12.16,1.43,1.43,8016273866,1.44,1.44,8016273866
HLB테라퓨틱스,115450,14,6105,5,-1355,-18.16,1847339,985870,84132321,1847339,-18.16,187.38,2.20,2.20,10047574855,1.96,1.96,10047574855
한화시스템,272210,15,35600,5,-3200,-8.25,1712456,9205377,188919389,1712456,-8.25,18.60,0.91,0.91,61665460075,0.92,0.92,61665460075
대진첨단소재,393970,16,15130,2,930,6.55,1702759,2797158,14796820,1702759,6.55,60.87,11.51,11.51,25250653120,11.28,11.28,25250653120
엑시온그룹,069920,17,1409,2,162,12.99,1627324,4221816,35194116,1627324,12.99,38.55,4.62,4.62,2289487002,4.62,4.62,2289487002
클리노믹스,352770,18,678,5,-36,-5.04,1617830,41099340,38886113,1617830,-5.04,3.94,4.16,4.16,1130457787,4.29,4.29,1130457787
KODEX 레버리지,122630,19,17000,5,-35,-0.21,1436875,15716329,131650000,1436875,-0.21,9.14,1.09,1.09,24345303442,1.09,1.09,24345303442
엑시큐어하이트론,019490,20,773,5,-50,-6.08,1389994,27945044,76432270,1389994,-6.08,4.97,1.82,1.82,1110010883,1.88,1.88,1110010883
서울전자통신,027040,21,218,5,-21,-8.79,1303194,281325,69588847,1303194,-8.79,463.23,1.87,1.87,275736309,1.82,1.82,275736309
오리엔트정공,065500,22,7880,5,-760,-8.80,1299221,10753730,31742912,1299221,-8.80,12.08,4.09,4.09,10272815750,4.11,4.11,10272815750
오리엔트바이오,002630,23,1420,5,-118,-7.67,1283870,6814713,118583005,1283870,-7.67,18.84,1.08,1.08,1815267623,1.08,1.08,1815267623
두산에너빌리티,034020,24,25950,2,450,1.76,1255750,7791782,640561146,1255750,1.76,16.12,0.20,0.20,32422412875,0.20,0.20,32422412875
제주반도체,080220,25,16250,2,830,5.38,1235056,1489215,34442833,1235056,5.38,82.93,3.59,3.59,19959488995,3.57,3.57,19959488995
토니모리,214420,26,9340,2,300,3.32,1123805,3115249,24054799,1123805,3.32,36.07,4.67,4.67,10780430380,4.80,4.80,10780430380
한화오션,042660,27,71800,5,-3000,-4.01,1102817,5491310,306413394,1102817,-4.01,20.08,0.36,0.36,79007999550,0.36,0.36,79007999550
NE능률,053290,28,4270,2,445,11.63,1096979,1233175,16526307,1096979,11.63,88.96,6.64,6.64,4712211294,6.68,6.68,4712211294
삼성중공업,010140,29,14570,2,30,0.21,1093518,14987688,880000000,1093518,0.21,7.30,0.12,0.12,15811791060,0.12,0.12,15811791060
삼부토건,001470,30,419,5,-3,-0.71,1083350,5097870,229681824,1083350,-0.71,21.25,0.47,0.47,443090718,0.46,0.46,443090718
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2070 2 10 0.49 15437199 103493424 595100000 15437199 0.49 14.92 2.59 2.59 31978643238 2.60 2.60 31978643238
3 심플랫폼 444530 2 23450 2 8450 56.33 5148266 0 6135447 5148266 56.33 0.00 83.91 83.91 115257228850 80.11 80.11 115257228850
4 동양철관 008970 3 1180 5 -26 -2.16 5003714 73152456 157052160 5003714 -2.16 6.84 3.19 3.19 5962047510 3.22 3.22 5962047510
5 삼성전자 005930 4 60800 2 600 1.00 4476586 34989004 5919637922 4476586 1.00 12.79 0.08 0.08 271930315150 0.08 0.08 271930315150
6 KODEX 코스닥150레버리지 233740 5 7345 5 -175 -2.33 4410924 29586232 199700000 4410924 -2.33 14.91 2.21 2.21 32260883299 2.20 2.20 32260883299
7 대한광통신 010170 6 560 2 68 13.82 4374437 17058596 109511166 4374437 13.82 25.64 3.99 3.99 2443788336 3.98 3.98 2443788336
8 태영건설 009410 7 3915 2 675 20.83 3801744 6043295 294073558 3801744 20.83 62.91 1.29 1.29 13932484047 1.21 1.21 13932484047
9 KODEX 코스닥150선물인버스 251340 8 3925 2 50 1.29 3673822 22957072 64700000 3673822 1.29 16.00 5.68 5.68 14442553424 5.69 5.69 14442553424
10 플루토스 019570 9 314 2 37 13.36 3476639 1314910 65310042 3476639 13.36 264.40 5.32 5.32 1063588455 5.19 5.19 1063588455
11 어보브반도체 102120 10 14040 2 1480 11.78 2174578 1331746 17780753 2174578 11.78 163.29 12.23 12.23 30491498450 12.21 12.21 30491498450
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 95 5 -4 -4.04 2130429 9422835 1497000000 2130429 -4.04 22.61 0.14 0.14 202615071 0.14 0.14 202615071
13 HLB이노베이션 024850 12 1714 5 -421 -19.72 1947181 1356681 144304123 1947181 -19.72 143.53 1.35 1.35 3145841822 1.27 1.27 3145841822
14 KODEX 인버스 114800 13 4320 2 5 0.12 1853164 15240987 129300000 1853164 0.12 12.16 1.43 1.43 8016273866 1.44 1.44 8016273866
15 HLB테라퓨틱스 115450 14 6105 5 -1355 -18.16 1847339 985870 84132321 1847339 -18.16 187.38 2.20 2.20 10047574855 1.96 1.96 10047574855
16 한화시스템 272210 15 35600 5 -3200 -8.25 1712456 9205377 188919389 1712456 -8.25 18.60 0.91 0.91 61665460075 0.92 0.92 61665460075
17 대진첨단소재 393970 16 15130 2 930 6.55 1702759 2797158 14796820 1702759 6.55 60.87 11.51 11.51 25250653120 11.28 11.28 25250653120
18 엑시온그룹 069920 17 1409 2 162 12.99 1627324 4221816 35194116 1627324 12.99 38.55 4.62 4.62 2289487002 4.62 4.62 2289487002
19 클리노믹스 352770 18 678 5 -36 -5.04 1617830 41099340 38886113 1617830 -5.04 3.94 4.16 4.16 1130457787 4.29 4.29 1130457787
20 KODEX 레버리지 122630 19 17000 5 -35 -0.21 1436875 15716329 131650000 1436875 -0.21 9.14 1.09 1.09 24345303442 1.09 1.09 24345303442
21 엑시큐어하이트론 019490 20 773 5 -50 -6.08 1389994 27945044 76432270 1389994 -6.08 4.97 1.82 1.82 1110010883 1.88 1.88 1110010883
22 서울전자통신 027040 21 218 5 -21 -8.79 1303194 281325 69588847 1303194 -8.79 463.23 1.87 1.87 275736309 1.82 1.82 275736309
23 오리엔트정공 065500 22 7880 5 -760 -8.80 1299221 10753730 31742912 1299221 -8.80 12.08 4.09 4.09 10272815750 4.11 4.11 10272815750
24 오리엔트바이오 002630 23 1420 5 -118 -7.67 1283870 6814713 118583005 1283870 -7.67 18.84 1.08 1.08 1815267623 1.08 1.08 1815267623
25 두산에너빌리티 034020 24 25950 2 450 1.76 1255750 7791782 640561146 1255750 1.76 16.12 0.20 0.20 32422412875 0.20 0.20 32422412875
26 제주반도체 080220 25 16250 2 830 5.38 1235056 1489215 34442833 1235056 5.38 82.93 3.59 3.59 19959488995 3.57 3.57 19959488995
27 토니모리 214420 26 9340 2 300 3.32 1123805 3115249 24054799 1123805 3.32 36.07 4.67 4.67 10780430380 4.80 4.80 10780430380
28 한화오션 042660 27 71800 5 -3000 -4.01 1102817 5491310 306413394 1102817 -4.01 20.08 0.36 0.36 79007999550 0.36 0.36 79007999550
29 NE능률 053290 28 4270 2 445 11.63 1096979 1233175 16526307 1096979 11.63 88.96 6.64 6.64 4712211294 6.68 6.68 4712211294
30 삼성중공업 010140 29 14570 2 30 0.21 1093518 14987688 880000000 1093518 0.21 7.30 0.12 0.12 15811791060 0.12 0.12 15811791060
31 삼부토건 001470 30 419 5 -3 -0.71 1083350 5097870 229681824 1083350 -0.71 21.25 0.47 0.47 443090718 0.46 0.46 443090718

31
top30/20250321/top30-av-20250321-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2072,2,12,0.58,27448670,103493424,595100000,27448670,0.58,26.52,4.61,4.61,56766797811,4.60,4.60,56766797811
KODEX 코스닥150레버리지,233740,2,7280,5,-240,-3.19,7593105,29586232,199700000,7593105,-3.19,25.66,3.80,3.80,55501036697,3.82,3.82,55501036697
동양철관,008970,3,1185,5,-21,-1.74,7360502,73152456,157052160,7360502,-1.74,10.06,4.69,4.69,8751881360,4.70,4.70,8751881360
삼성전자,005930,4,61000,2,800,1.33,7253541,34989004,5919637922,7253541,1.33,20.73,0.12,0.12,441366528050,0.12,0.12,441366528050
KODEX 코스닥150선물인버스,251340,5,3940,2,65,1.68,6655610,22957072,64700000,6655610,1.68,28.99,10.29,10.29,26160478740,10.26,10.26,26160478740
심플랫폼,444530,6,22100,2,7100,47.33,6553306,0,6135447,6553306,47.33,0.00,106.81,106.81,146386848450,107.96,107.96,146386848450
대한광통신,010170,7,560,2,68,13.82,5892395,17058596,109511166,5892395,13.82,34.54,5.38,5.38,3295409468,5.37,5.37,3295409468
태영건설,009410,8,3940,2,700,21.60,5839454,6043295,294073558,5839454,21.60,96.63,1.99,1.99,22035997834,1.90,1.90,22035997834
플루토스,019570,9,314,2,37,13.36,4568961,1314910,65310042,4568961,13.36,347.47,7.00,7.00,1406821590,6.86,6.86,1406821590
HLB생명과학,067630,10,6280,5,-2270,-26.55,3311862,1457311,121891691,3311862,-26.55,227.26,2.72,2.72,19999190225,2.61,2.61,19999190225
대진첨단소재,393970,11,15270,2,1070,7.54,3294216,2797158,14796820,3294216,7.54,117.77,22.26,22.26,49544137485,21.93,21.93,49544137485
한텍,098070,12,28250,2,1850,7.01,2816742,23860524,11121141,2816742,7.01,11.81,25.33,25.33,76389031750,24.31,24.31,76389031750
HLB이노베이션,024850,13,1883,5,-252,-11.80,2748884,1356681,144304123,2748884,-11.80,202.62,1.90,1.90,4602265223,1.69,1.69,4602265223
어보브반도체,102120,14,13850,2,1290,10.27,2723917,1331746,17780753,2723917,10.27,204.54,15.32,15.32,38127298515,15.48,15.48,38127298515
엑시온그룹,069920,15,1425,2,178,14.27,2684147,4221816,35194116,2684147,14.27,63.58,7.63,7.63,3811536096,7.60,7.60,3811536096
HLB테라퓨틱스,115450,16,6600,5,-860,-11.53,2587244,985870,84132321,2587244,-11.53,262.43,3.08,3.08,14735302665,2.65,2.65,14735302665
KODEX 레버리지,122630,17,16960,5,-75,-0.44,2578107,15716329,131650000,2578107,-0.44,16.40,1.96,1.96,43760480382,1.96,1.96,43760480382
KODEX 인버스,114800,18,4322,2,7,0.16,2569598,15240987,129300000,2569598,0.16,16.86,1.99,1.99,11109537396,1.99,1.99,11109537396
한화시스템,272210,19,35550,5,-3250,-8.38,2482255,9205377,188919389,2482255,-8.38,26.97,1.31,1.31,89128809625,1.33,1.33,89128809625
클리노믹스,352770,20,731,2,17,2.38,2480713,41099340,38886113,2480713,2.38,6.04,6.38,6.38,1727526926,6.08,6.08,1727526926
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,96,5,-3,-3.03,2386866,9422835,1497000000,2386866,-3.03,25.33,0.16,0.16,227222586,0.16,0.16,227222586
제주반도체,080220,22,16270,2,850,5.51,2305698,1489215,34442833,2305698,5.51,154.83,6.69,6.69,37497700065,6.69,6.69,37497700065
HLB제약,047920,23,18350,5,-6050,-24.80,2280427,1924235,31814994,2280427,-24.80,118.51,7.17,7.17,39928875940,6.84,6.84,39928875940
하이퍼코퍼레이션,065650,24,212,5,-86,-28.86,2260218,1025296,106681731,2260218,-28.86,220.45,2.12,2.12,515129410,2.28,2.28,515129410
KODEX 2차전지산업레버리지,462330,25,1234,5,-61,-4.71,2175759,16438154,177800000,2175759,-4.71,13.24,1.22,1.22,2749528286,1.25,1.25,2749528286
윌비스,008600,26,467,4,-200,-29.99,2064484,244754,67236039,2064484,-29.99,843.49,3.07,3.07,968413275,3.08,3.08,968413275
오리엔트정공,065500,27,7680,5,-960,-11.11,2013256,10753730,31742912,2013256,-11.11,18.72,6.34,6.34,15790426260,6.48,6.48,15790426260
삼성중공업,010140,28,14460,5,-80,-0.55,1967519,14987688,880000000,1967519,-0.55,13.13,0.22,0.22,28535170565,0.22,0.22,28535170565
HLB,028300,29,46500,4,-19900,-29.97,1828082,4163282,131387433,1828082,-29.97,43.91,1.39,1.39,85023225500,1.39,1.39,85023225500
오리엔트바이오,002630,30,1390,5,-148,-9.62,1815013,6814713,118583005,1815013,-9.62,26.63,1.53,1.53,2557923884,1.55,1.55,2557923884
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2072 2 12 0.58 27448670 103493424 595100000 27448670 0.58 26.52 4.61 4.61 56766797811 4.60 4.60 56766797811
3 KODEX 코스닥150레버리지 233740 2 7280 5 -240 -3.19 7593105 29586232 199700000 7593105 -3.19 25.66 3.80 3.80 55501036697 3.82 3.82 55501036697
4 동양철관 008970 3 1185 5 -21 -1.74 7360502 73152456 157052160 7360502 -1.74 10.06 4.69 4.69 8751881360 4.70 4.70 8751881360
5 삼성전자 005930 4 61000 2 800 1.33 7253541 34989004 5919637922 7253541 1.33 20.73 0.12 0.12 441366528050 0.12 0.12 441366528050
6 KODEX 코스닥150선물인버스 251340 5 3940 2 65 1.68 6655610 22957072 64700000 6655610 1.68 28.99 10.29 10.29 26160478740 10.26 10.26 26160478740
7 심플랫폼 444530 6 22100 2 7100 47.33 6553306 0 6135447 6553306 47.33 0.00 106.81 106.81 146386848450 107.96 107.96 146386848450
8 대한광통신 010170 7 560 2 68 13.82 5892395 17058596 109511166 5892395 13.82 34.54 5.38 5.38 3295409468 5.37 5.37 3295409468
9 태영건설 009410 8 3940 2 700 21.60 5839454 6043295 294073558 5839454 21.60 96.63 1.99 1.99 22035997834 1.90 1.90 22035997834
10 플루토스 019570 9 314 2 37 13.36 4568961 1314910 65310042 4568961 13.36 347.47 7.00 7.00 1406821590 6.86 6.86 1406821590
11 HLB생명과학 067630 10 6280 5 -2270 -26.55 3311862 1457311 121891691 3311862 -26.55 227.26 2.72 2.72 19999190225 2.61 2.61 19999190225
12 대진첨단소재 393970 11 15270 2 1070 7.54 3294216 2797158 14796820 3294216 7.54 117.77 22.26 22.26 49544137485 21.93 21.93 49544137485
13 한텍 098070 12 28250 2 1850 7.01 2816742 23860524 11121141 2816742 7.01 11.81 25.33 25.33 76389031750 24.31 24.31 76389031750
14 HLB이노베이션 024850 13 1883 5 -252 -11.80 2748884 1356681 144304123 2748884 -11.80 202.62 1.90 1.90 4602265223 1.69 1.69 4602265223
15 어보브반도체 102120 14 13850 2 1290 10.27 2723917 1331746 17780753 2723917 10.27 204.54 15.32 15.32 38127298515 15.48 15.48 38127298515
16 엑시온그룹 069920 15 1425 2 178 14.27 2684147 4221816 35194116 2684147 14.27 63.58 7.63 7.63 3811536096 7.60 7.60 3811536096
17 HLB테라퓨틱스 115450 16 6600 5 -860 -11.53 2587244 985870 84132321 2587244 -11.53 262.43 3.08 3.08 14735302665 2.65 2.65 14735302665
18 KODEX 레버리지 122630 17 16960 5 -75 -0.44 2578107 15716329 131650000 2578107 -0.44 16.40 1.96 1.96 43760480382 1.96 1.96 43760480382
19 KODEX 인버스 114800 18 4322 2 7 0.16 2569598 15240987 129300000 2569598 0.16 16.86 1.99 1.99 11109537396 1.99 1.99 11109537396
20 한화시스템 272210 19 35550 5 -3250 -8.38 2482255 9205377 188919389 2482255 -8.38 26.97 1.31 1.31 89128809625 1.33 1.33 89128809625
21 클리노믹스 352770 20 731 2 17 2.38 2480713 41099340 38886113 2480713 2.38 6.04 6.38 6.38 1727526926 6.08 6.08 1727526926
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 96 5 -3 -3.03 2386866 9422835 1497000000 2386866 -3.03 25.33 0.16 0.16 227222586 0.16 0.16 227222586
23 제주반도체 080220 22 16270 2 850 5.51 2305698 1489215 34442833 2305698 5.51 154.83 6.69 6.69 37497700065 6.69 6.69 37497700065
24 HLB제약 047920 23 18350 5 -6050 -24.80 2280427 1924235 31814994 2280427 -24.80 118.51 7.17 7.17 39928875940 6.84 6.84 39928875940
25 하이퍼코퍼레이션 065650 24 212 5 -86 -28.86 2260218 1025296 106681731 2260218 -28.86 220.45 2.12 2.12 515129410 2.28 2.28 515129410
26 KODEX 2차전지산업레버리지 462330 25 1234 5 -61 -4.71 2175759 16438154 177800000 2175759 -4.71 13.24 1.22 1.22 2749528286 1.25 1.25 2749528286
27 윌비스 008600 26 467 4 -200 -29.99 2064484 244754 67236039 2064484 -29.99 843.49 3.07 3.07 968413275 3.08 3.08 968413275
28 오리엔트정공 065500 27 7680 5 -960 -11.11 2013256 10753730 31742912 2013256 -11.11 18.72 6.34 6.34 15790426260 6.48 6.48 15790426260
29 삼성중공업 010140 28 14460 5 -80 -0.55 1967519 14987688 880000000 1967519 -0.55 13.13 0.22 0.22 28535170565 0.22 0.22 28535170565
30 HLB 028300 29 46500 4 -19900 -29.97 1828082 4163282 131387433 1828082 -29.97 43.91 1.39 1.39 85023225500 1.39 1.39 85023225500
31 오리엔트바이오 002630 30 1390 5 -148 -9.62 1815013 6814713 118583005 1815013 -9.62 26.63 1.53 1.53 2557923884 1.55 1.55 2557923884

31
top30/20250321/top30-av-20250321-093001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2070,2,10,0.49,34965423,103493424,595100000,34965423,0.49,33.79,5.88,5.88,72363175907,5.87,5.87,72363175907
KODEX 코스닥150레버리지,233740,2,7330,5,-190,-2.53,9595930,29586232,199700000,9595930,-2.53,32.43,4.81,4.81,70118297599,4.79,4.79,70118297599
동양철관,008970,3,1193,5,-13,-1.08,8917340,73152456,157052160,8917340,-1.08,12.19,5.68,5.68,10590843966,5.65,5.65,10590843966
KODEX 코스닥150선물인버스,251340,4,3925,2,50,1.29,8573162,22957072,64700000,8573162,1.29,37.34,13.25,13.25,33703540149,13.27,13.27,33703540149
삼성전자,005930,5,61000,2,800,1.33,8431636,34989004,5919637922,8431636,1.33,24.10,0.14,0.14,513148063350,0.14,0.14,513148063350
심플랫폼,444530,6,22600,2,7600,50.67,7367327,0,6135447,7367327,50.67,0.00,120.08,120.08,164742065025,118.81,118.81,164742065025
대한광통신,010170,7,538,2,46,9.35,6951264,17058596,109511166,6951264,9.35,40.75,6.35,6.35,3869578407,6.57,6.57,3869578407
HLB,028300,8,47500,5,-18900,-28.46,6805002,4163282,131387433,6805002,-28.46,163.45,5.18,5.18,320840674700,5.14,5.14,320840674700
태영건설,009410,9,3965,2,725,22.38,6605495,6043295,294073558,6605495,22.38,109.30,2.25,2.25,25055690263,2.15,2.15,25055690263
클리노믹스,352770,10,723,2,9,1.26,5463846,41099340,38886113,5463846,1.26,13.29,14.05,14.05,3943903722,14.03,14.03,3943903722
플루토스,019570,11,296,2,19,6.86,5313868,1314910,65310042,5313868,6.86,404.12,8.14,8.14,1630562001,8.43,8.43,1630562001
대진첨단소재,393970,12,15430,2,1230,8.66,4775340,2797158,14796820,4775340,8.66,170.72,32.27,32.27,72591231290,31.79,31.79,72591231290
HLB생명과학,067630,13,6360,5,-2190,-25.61,4616423,1457311,121891691,4616423,-25.61,316.78,3.79,3.79,28219021755,3.64,3.64,28219021755
KODEX 2차전지산업레버리지,462330,14,1222,5,-73,-5.64,4262905,16438154,177800000,4262905,-5.64,25.93,2.40,2.40,5302157342,2.44,2.44,5302157342
한텍,098070,15,28400,2,2000,7.58,3956803,23860524,11121141,3956803,7.58,16.58,35.58,35.58,108389997675,34.32,34.32,108389997675
하이퍼코퍼레이션,065650,16,219,5,-79,-26.51,3808120,1025296,106681731,3808120,-26.51,371.42,3.57,3.57,845542029,3.62,3.62,845542029
KODEX 레버리지,122630,17,16965,5,-70,-0.41,3496538,15716329,131650000,3496538,-0.41,22.25,2.66,2.66,59307125470,2.66,2.66,59307125470
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,96,5,-3,-3.03,3450019,9422835,1497000000,3450019,-3.03,36.61,0.23,0.23,329127456,0.23,0.23,329127456
KODEX 인버스,114800,19,4322,2,7,0.16,3433051,15240987,129300000,3433051,0.16,22.53,2.66,2.66,14844894594,2.66,2.66,14844894594
어보브반도체,102120,20,13560,2,1000,7.96,3300810,1331746,17780753,3300810,7.96,247.86,18.56,18.56,45937791640,19.05,19.05,45937791640
HLB이노베이션,024850,21,1938,5,-197,-9.23,3294528,1356681,144304123,3294528,-9.23,242.84,2.28,2.28,5648317105,2.02,2.02,5648317105
HLB테라퓨틱스,115450,22,6730,5,-730,-9.79,3140999,985870,84132321,3140999,-9.79,318.60,3.73,3.73,18393404855,3.25,3.25,18393404855
레이저옵텍,199550,23,10770,2,1550,16.81,3045022,3083583,12044791,3045022,16.81,98.75,25.28,25.28,31439156065,24.24,24.24,31439156065
HLB제약,047920,24,18580,5,-5820,-23.85,3037300,1924235,31814994,3037300,-23.85,157.84,9.55,9.55,53939330365,9.12,9.12,53939330365
엑시온그룹,069920,25,1409,2,162,12.99,3004828,4221816,35194116,3004828,12.99,71.17,8.54,8.54,4267313269,8.61,8.61,4267313269
한화시스템,272210,26,36300,5,-2500,-6.44,2805209,9205377,188919389,2805209,-6.44,30.47,1.48,1.48,100711681025,1.47,1.47,100711681025
제주반도체,080220,27,16110,2,690,4.47,2647614,1489215,34442833,2647614,4.47,177.79,7.69,7.69,43006809230,7.75,7.75,43006809230
삼성중공업,010140,28,14520,5,-20,-0.14,2515729,14987688,880000000,2515729,-0.14,16.79,0.29,0.29,36442253090,0.29,0.29,36442253090
오리엔트정공,065500,29,7700,5,-940,-10.88,2466524,10753730,31742912,2466524,-10.88,22.94,7.77,7.77,19269205730,7.88,7.88,19269205730
시노펙스,025320,30,8100,2,270,3.45,2192889,35931364,87991570,2192889,3.45,6.10,2.49,2.49,17443368110,2.45,2.45,17443368110
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2070 2 10 0.49 34965423 103493424 595100000 34965423 0.49 33.79 5.88 5.88 72363175907 5.87 5.87 72363175907
3 KODEX 코스닥150레버리지 233740 2 7330 5 -190 -2.53 9595930 29586232 199700000 9595930 -2.53 32.43 4.81 4.81 70118297599 4.79 4.79 70118297599
4 동양철관 008970 3 1193 5 -13 -1.08 8917340 73152456 157052160 8917340 -1.08 12.19 5.68 5.68 10590843966 5.65 5.65 10590843966
5 KODEX 코스닥150선물인버스 251340 4 3925 2 50 1.29 8573162 22957072 64700000 8573162 1.29 37.34 13.25 13.25 33703540149 13.27 13.27 33703540149
6 삼성전자 005930 5 61000 2 800 1.33 8431636 34989004 5919637922 8431636 1.33 24.10 0.14 0.14 513148063350 0.14 0.14 513148063350
7 심플랫폼 444530 6 22600 2 7600 50.67 7367327 0 6135447 7367327 50.67 0.00 120.08 120.08 164742065025 118.81 118.81 164742065025
8 대한광통신 010170 7 538 2 46 9.35 6951264 17058596 109511166 6951264 9.35 40.75 6.35 6.35 3869578407 6.57 6.57 3869578407
9 HLB 028300 8 47500 5 -18900 -28.46 6805002 4163282 131387433 6805002 -28.46 163.45 5.18 5.18 320840674700 5.14 5.14 320840674700
10 태영건설 009410 9 3965 2 725 22.38 6605495 6043295 294073558 6605495 22.38 109.30 2.25 2.25 25055690263 2.15 2.15 25055690263
11 클리노믹스 352770 10 723 2 9 1.26 5463846 41099340 38886113 5463846 1.26 13.29 14.05 14.05 3943903722 14.03 14.03 3943903722
12 플루토스 019570 11 296 2 19 6.86 5313868 1314910 65310042 5313868 6.86 404.12 8.14 8.14 1630562001 8.43 8.43 1630562001
13 대진첨단소재 393970 12 15430 2 1230 8.66 4775340 2797158 14796820 4775340 8.66 170.72 32.27 32.27 72591231290 31.79 31.79 72591231290
14 HLB생명과학 067630 13 6360 5 -2190 -25.61 4616423 1457311 121891691 4616423 -25.61 316.78 3.79 3.79 28219021755 3.64 3.64 28219021755
15 KODEX 2차전지산업레버리지 462330 14 1222 5 -73 -5.64 4262905 16438154 177800000 4262905 -5.64 25.93 2.40 2.40 5302157342 2.44 2.44 5302157342
16 한텍 098070 15 28400 2 2000 7.58 3956803 23860524 11121141 3956803 7.58 16.58 35.58 35.58 108389997675 34.32 34.32 108389997675
17 하이퍼코퍼레이션 065650 16 219 5 -79 -26.51 3808120 1025296 106681731 3808120 -26.51 371.42 3.57 3.57 845542029 3.62 3.62 845542029
18 KODEX 레버리지 122630 17 16965 5 -70 -0.41 3496538 15716329 131650000 3496538 -0.41 22.25 2.66 2.66 59307125470 2.66 2.66 59307125470
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 96 5 -3 -3.03 3450019 9422835 1497000000 3450019 -3.03 36.61 0.23 0.23 329127456 0.23 0.23 329127456
20 KODEX 인버스 114800 19 4322 2 7 0.16 3433051 15240987 129300000 3433051 0.16 22.53 2.66 2.66 14844894594 2.66 2.66 14844894594
21 어보브반도체 102120 20 13560 2 1000 7.96 3300810 1331746 17780753 3300810 7.96 247.86 18.56 18.56 45937791640 19.05 19.05 45937791640
22 HLB이노베이션 024850 21 1938 5 -197 -9.23 3294528 1356681 144304123 3294528 -9.23 242.84 2.28 2.28 5648317105 2.02 2.02 5648317105
23 HLB테라퓨틱스 115450 22 6730 5 -730 -9.79 3140999 985870 84132321 3140999 -9.79 318.60 3.73 3.73 18393404855 3.25 3.25 18393404855
24 레이저옵텍 199550 23 10770 2 1550 16.81 3045022 3083583 12044791 3045022 16.81 98.75 25.28 25.28 31439156065 24.24 24.24 31439156065
25 HLB제약 047920 24 18580 5 -5820 -23.85 3037300 1924235 31814994 3037300 -23.85 157.84 9.55 9.55 53939330365 9.12 9.12 53939330365
26 엑시온그룹 069920 25 1409 2 162 12.99 3004828 4221816 35194116 3004828 12.99 71.17 8.54 8.54 4267313269 8.61 8.61 4267313269
27 한화시스템 272210 26 36300 5 -2500 -6.44 2805209 9205377 188919389 2805209 -6.44 30.47 1.48 1.48 100711681025 1.47 1.47 100711681025
28 제주반도체 080220 27 16110 2 690 4.47 2647614 1489215 34442833 2647614 4.47 177.79 7.69 7.69 43006809230 7.75 7.75 43006809230
29 삼성중공업 010140 28 14520 5 -20 -0.14 2515729 14987688 880000000 2515729 -0.14 16.79 0.29 0.29 36442253090 0.29 0.29 36442253090
30 오리엔트정공 065500 29 7700 5 -940 -10.88 2466524 10753730 31742912 2466524 -10.88 22.94 7.77 7.77 19269205730 7.88 7.88 19269205730
31 시노펙스 025320 30 8100 2 270 3.45 2192889 35931364 87991570 2192889 3.45 6.10 2.49 2.49 17443368110 2.45 2.45 17443368110

31
top30/20250321/top30-av-20250321-094000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2065,2,5,0.24,38720495,103493424,595100000,38720495,0.24,37.41,6.51,6.51,80125347994,6.52,6.52,80125347994
동양철관,008970,2,1219,2,13,1.08,20274994,73152456,157052160,20274994,1.08,27.72,12.91,12.91,24507535133,12.80,12.80,24507535133
KODEX 코스닥150레버리지,233740,3,7345,5,-175,-2.33,10987551,29586232,199700000,10987551,-2.33,37.14,5.50,5.50,80337163427,5.48,5.48,80337163427
삼성전자,005930,4,61200,2,1000,1.66,10133741,34989004,5919637922,10133741,1.66,28.96,0.17,0.17,617044292150,0.17,0.17,617044292150
KODEX 코스닥150선물인버스,251340,5,3920,2,45,1.16,9615066,22957072,64700000,9615066,1.16,41.88,14.86,14.86,37788063106,14.90,14.90,37788063106
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,95,5,-4,-4.04,8524804,9422835,1497000000,8524804,-4.04,90.47,0.57,0.57,811305360,0.57,0.57,811305360
HLB,028300,7,46500,4,-19900,-29.97,8446348,4163282,131387433,8446348,-29.97,202.88,6.43,6.43,397617828675,6.51,6.51,397617828675
심플랫폼,444530,8,21950,2,6950,46.33,7822501,0,6135447,7822501,46.33,0.00,127.50,127.50,174822991300,129.81,129.81,174822991300
대한광통신,010170,9,531,2,39,7.93,7527151,17058596,109511166,7527151,7.93,44.13,6.87,6.87,4173178448,7.18,7.18,4173178448
태영건설,009410,10,3785,2,545,16.82,7520484,6043295,294073558,7520484,16.82,124.44,2.56,2.56,28549801441,2.56,2.56,28549801441
클리노믹스,352770,11,778,2,64,8.96,6828971,41099340,38886113,6828971,8.96,16.62,17.56,17.56,4967413684,16.42,16.42,4967413684
플루토스,019570,12,289,2,12,4.33,5935405,1314910,65310042,5935405,4.33,451.39,9.09,9.09,1810468985,9.59,9.59,1810468985
한텍,098070,13,30500,2,4100,15.53,5681274,23860524,11121141,5681274,15.53,23.81,51.09,51.09,159243939975,46.95,46.95,159243939975
KODEX 2차전지산업레버리지,462330,14,1224,5,-71,-5.48,5606553,16438154,177800000,5606553,-5.48,34.11,3.15,3.15,6942059814,3.19,3.19,6942059814
대진첨단소재,393970,15,15110,2,910,6.41,5571571,2797158,14796820,5571571,6.41,199.19,37.65,37.65,84680574560,37.87,37.87,84680574560
HLB생명과학,067630,16,6130,5,-2420,-28.30,5103956,1457311,121891691,5103956,-28.30,350.23,4.19,4.19,31256920690,4.18,4.18,31256920690
KODEX 인버스,114800,17,4315,3,0,0.00,4414034,15240987,129300000,4414034,0.00,28.96,3.41,3.41,19081778724,3.42,3.42,19081778724
KODEX 레버리지,122630,18,17025,5,-10,-0.06,4229458,15716329,131650000,4229458,-0.06,26.91,3.21,3.21,71758018687,3.20,3.20,71758018687
하이퍼코퍼레이션,065650,19,221,5,-77,-25.84,4199877,1025296,106681731,4199877,-25.84,409.63,3.94,3.94,931993536,3.95,3.95,931993536
레이저옵텍,199550,20,10710,2,1490,16.16,3743948,3083583,12044791,3743948,16.16,121.42,31.08,31.08,38862689305,30.13,30.13,38862689305
HLB이노베이션,024850,21,1977,5,-158,-7.40,3740638,1356681,144304123,3740638,-7.40,275.72,2.59,2.59,6518636852,2.28,2.28,6518636852
어보브반도체,102120,22,13670,2,1110,8.84,3643059,1331746,17780753,3643059,8.84,273.56,20.49,20.49,50609418620,20.82,20.82,50609418620
HLB테라퓨틱스,115450,23,6430,5,-1030,-13.81,3396486,985870,84132321,3396486,-13.81,344.52,4.04,4.04,20054819830,3.71,3.71,20054819830
HLB제약,047920,24,17840,5,-6560,-26.89,3375499,1924235,31814994,3375499,-26.89,175.42,10.61,10.61,60055565615,10.58,10.58,60055565615
엑시온그룹,069920,25,1395,2,148,11.87,3347682,4221816,35194116,3347682,11.87,79.29,9.51,9.51,4745936230,9.67,9.67,4745936230
한화시스템,272210,26,35850,5,-2950,-7.60,3228412,9205377,188919389,3228412,-7.60,35.07,1.71,1.71,115978923625,1.71,1.71,115978923625
오리엔트정공,065500,27,7800,5,-840,-9.72,2918014,10753730,31742912,2918014,-9.72,27.13,9.19,9.19,22815981130,9.22,9.22,22815981130
삼성중공업,010140,28,14410,5,-130,-0.89,2885427,14987688,880000000,2885427,-0.89,19.25,0.33,0.33,41787920195,0.33,0.33,41787920195
제주반도체,080220,29,16230,2,810,5.25,2856316,1489215,34442833,2856316,5.25,191.80,8.29,8.29,46392503335,8.30,8.30,46392503335
시노펙스,025320,30,7960,2,130,1.66,2685091,35931364,87991570,2685091,1.66,7.47,3.05,3.05,21376671765,3.05,3.05,21376671765
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2065 2 5 0.24 38720495 103493424 595100000 38720495 0.24 37.41 6.51 6.51 80125347994 6.52 6.52 80125347994
3 동양철관 008970 2 1219 2 13 1.08 20274994 73152456 157052160 20274994 1.08 27.72 12.91 12.91 24507535133 12.80 12.80 24507535133
4 KODEX 코스닥150레버리지 233740 3 7345 5 -175 -2.33 10987551 29586232 199700000 10987551 -2.33 37.14 5.50 5.50 80337163427 5.48 5.48 80337163427
5 삼성전자 005930 4 61200 2 1000 1.66 10133741 34989004 5919637922 10133741 1.66 28.96 0.17 0.17 617044292150 0.17 0.17 617044292150
6 KODEX 코스닥150선물인버스 251340 5 3920 2 45 1.16 9615066 22957072 64700000 9615066 1.16 41.88 14.86 14.86 37788063106 14.90 14.90 37788063106
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 95 5 -4 -4.04 8524804 9422835 1497000000 8524804 -4.04 90.47 0.57 0.57 811305360 0.57 0.57 811305360
8 HLB 028300 7 46500 4 -19900 -29.97 8446348 4163282 131387433 8446348 -29.97 202.88 6.43 6.43 397617828675 6.51 6.51 397617828675
9 심플랫폼 444530 8 21950 2 6950 46.33 7822501 0 6135447 7822501 46.33 0.00 127.50 127.50 174822991300 129.81 129.81 174822991300
10 대한광통신 010170 9 531 2 39 7.93 7527151 17058596 109511166 7527151 7.93 44.13 6.87 6.87 4173178448 7.18 7.18 4173178448
11 태영건설 009410 10 3785 2 545 16.82 7520484 6043295 294073558 7520484 16.82 124.44 2.56 2.56 28549801441 2.56 2.56 28549801441
12 클리노믹스 352770 11 778 2 64 8.96 6828971 41099340 38886113 6828971 8.96 16.62 17.56 17.56 4967413684 16.42 16.42 4967413684
13 플루토스 019570 12 289 2 12 4.33 5935405 1314910 65310042 5935405 4.33 451.39 9.09 9.09 1810468985 9.59 9.59 1810468985
14 한텍 098070 13 30500 2 4100 15.53 5681274 23860524 11121141 5681274 15.53 23.81 51.09 51.09 159243939975 46.95 46.95 159243939975
15 KODEX 2차전지산업레버리지 462330 14 1224 5 -71 -5.48 5606553 16438154 177800000 5606553 -5.48 34.11 3.15 3.15 6942059814 3.19 3.19 6942059814
16 대진첨단소재 393970 15 15110 2 910 6.41 5571571 2797158 14796820 5571571 6.41 199.19 37.65 37.65 84680574560 37.87 37.87 84680574560
17 HLB생명과학 067630 16 6130 5 -2420 -28.30 5103956 1457311 121891691 5103956 -28.30 350.23 4.19 4.19 31256920690 4.18 4.18 31256920690
18 KODEX 인버스 114800 17 4315 3 0 0.00 4414034 15240987 129300000 4414034 0.00 28.96 3.41 3.41 19081778724 3.42 3.42 19081778724
19 KODEX 레버리지 122630 18 17025 5 -10 -0.06 4229458 15716329 131650000 4229458 -0.06 26.91 3.21 3.21 71758018687 3.20 3.20 71758018687
20 하이퍼코퍼레이션 065650 19 221 5 -77 -25.84 4199877 1025296 106681731 4199877 -25.84 409.63 3.94 3.94 931993536 3.95 3.95 931993536
21 레이저옵텍 199550 20 10710 2 1490 16.16 3743948 3083583 12044791 3743948 16.16 121.42 31.08 31.08 38862689305 30.13 30.13 38862689305
22 HLB이노베이션 024850 21 1977 5 -158 -7.40 3740638 1356681 144304123 3740638 -7.40 275.72 2.59 2.59 6518636852 2.28 2.28 6518636852
23 어보브반도체 102120 22 13670 2 1110 8.84 3643059 1331746 17780753 3643059 8.84 273.56 20.49 20.49 50609418620 20.82 20.82 50609418620
24 HLB테라퓨틱스 115450 23 6430 5 -1030 -13.81 3396486 985870 84132321 3396486 -13.81 344.52 4.04 4.04 20054819830 3.71 3.71 20054819830
25 HLB제약 047920 24 17840 5 -6560 -26.89 3375499 1924235 31814994 3375499 -26.89 175.42 10.61 10.61 60055565615 10.58 10.58 60055565615
26 엑시온그룹 069920 25 1395 2 148 11.87 3347682 4221816 35194116 3347682 11.87 79.29 9.51 9.51 4745936230 9.67 9.67 4745936230
27 한화시스템 272210 26 35850 5 -2950 -7.60 3228412 9205377 188919389 3228412 -7.60 35.07 1.71 1.71 115978923625 1.71 1.71 115978923625
28 오리엔트정공 065500 27 7800 5 -840 -9.72 2918014 10753730 31742912 2918014 -9.72 27.13 9.19 9.19 22815981130 9.22 9.22 22815981130
29 삼성중공업 010140 28 14410 5 -130 -0.89 2885427 14987688 880000000 2885427 -0.89 19.25 0.33 0.33 41787920195 0.33 0.33 41787920195
30 제주반도체 080220 29 16230 2 810 5.25 2856316 1489215 34442833 2856316 5.25 191.80 8.29 8.29 46392503335 8.30 8.30 46392503335
31 시노펙스 025320 30 7960 2 130 1.66 2685091 35931364 87991570 2685091 1.66 7.47 3.05 3.05 21376671765 3.05 3.05 21376671765

31
top30/20250321/top30-av-20250321-095000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2060,3,0,0.00,42008698,103493424,595100000,42008698,0.00,40.59,7.06,7.06,86901942090,7.09,7.09,86901942090
동양철관,008970,2,1225,2,19,1.58,23791995,73152456,157052160,23791995,1.58,32.52,15.15,15.15,28790059017,14.96,14.96,28790059017
삼성전자,005930,3,61550,2,1350,2.24,12464977,34989004,5919637922,12464977,2.24,35.63,0.21,0.21,760335451050,0.21,0.21,760335451050
KODEX 코스닥150레버리지,233740,4,7300,5,-220,-2.93,12161532,29586232,199700000,12161532,-2.93,41.11,6.09,6.09,88922442079,6.10,6.10,88922442079
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,96,5,-3,-3.03,11557829,9422835,1497000000,11557829,-3.03,122.66,0.77,0.77,1099475735,0.77,0.77,1099475735
KODEX 코스닥150선물인버스,251340,6,3930,2,55,1.42,10156533,22957072,64700000,10156533,1.42,44.24,15.70,15.70,39915190586,15.70,15.70,39915190586
HLB,028300,7,46550,5,-19850,-29.89,9284782,4163282,131387433,9284782,-29.89,223.02,7.07,7.07,436659180875,7.14,7.14,436659180875
클리노믹스,352770,8,775,2,61,8.54,8773645,41099340,38886113,8773645,8.54,21.35,22.56,22.56,6488228535,21.53,21.53,6488228535
대한광통신,010170,9,523,2,31,6.30,8327168,17058596,109511166,8327168,6.30,48.82,7.60,7.60,4587241128,8.01,8.01,4587241128
심플랫폼,444530,10,21950,2,6950,46.33,8298523,0,6135447,8298523,46.33,0.00,135.26,135.26,185206649475,137.52,137.52,185206649475
태영건설,009410,11,3815,2,575,17.75,7950981,6043295,294073558,7950981,17.75,131.57,2.70,2.70,30181127559,2.69,2.69,30181127559
한텍,098070,12,31400,2,5000,18.94,7038744,23860524,11121141,7038744,18.94,29.50,63.29,63.29,201424847675,57.68,57.68,201424847675
KODEX 2차전지산업레버리지,462330,13,1220,5,-75,-5.79,6223245,16438154,177800000,6223245,-5.79,37.86,3.50,3.50,7694896284,3.55,3.55,7694896284
플루토스,019570,14,290,2,13,4.69,6117084,1314910,65310042,6117084,4.69,465.21,9.37,9.37,1862945077,9.84,9.84,1862945077
대진첨단소재,393970,15,15090,2,890,6.27,5812984,2797158,14796820,5812984,6.27,207.82,39.29,39.29,88325199475,39.56,39.56,88325199475
HLB생명과학,067630,16,6130,5,-2420,-28.30,5494440,1457311,121891691,5494440,-28.30,377.03,4.51,4.51,33655480985,4.50,4.50,33655480985
하이퍼코퍼레이션,065650,17,212,5,-86,-28.86,5032999,1025296,106681731,5032999,-28.86,490.88,4.72,4.72,1109197879,4.90,4.90,1109197879
KODEX 레버리지,122630,18,17045,2,10,0.06,4994029,15716329,131650000,4994029,0.06,31.78,3.79,3.79,84785754739,3.78,3.78,84785754739
KODEX 인버스,114800,19,4310,5,-5,-0.12,4914874,15240987,129300000,4914874,-0.12,32.25,3.80,3.80,21241137471,3.81,3.81,21241137471
HLB이노베이션,024850,20,1960,5,-175,-8.20,4192530,1356681,144304123,4192530,-8.20,309.03,2.91,2.91,7417893816,2.62,2.62,7417893816
레이저옵텍,199550,21,10420,2,1200,13.02,4166160,3083583,12044791,4166160,13.02,135.11,34.59,34.59,43289266545,34.49,34.49,43289266545
어보브반도체,102120,22,13860,2,1300,10.35,3959614,1331746,17780753,3959614,10.35,297.33,22.27,22.27,54981278610,22.31,22.31,54981278610
엑시온그룹,069920,23,1353,2,106,8.50,3610497,4221816,35194116,3610497,8.50,85.52,10.26,10.26,5106100738,10.72,10.72,5106100738
HLB제약,047920,24,17740,5,-6660,-27.30,3602012,1924235,31814994,3602012,-27.30,187.19,11.32,11.32,64089663880,11.36,11.36,64089663880
HLB테라퓨틱스,115450,25,6540,5,-920,-12.33,3596409,985870,84132321,3596409,-12.33,364.80,4.27,4.27,21347171400,3.88,3.88,21347171400
한화시스템,272210,26,35450,5,-3350,-8.63,3576436,9205377,188919389,3576436,-8.63,38.85,1.89,1.89,128372390300,1.92,1.92,128372390300
삼성중공업,010140,27,14360,5,-180,-1.24,3442440,14987688,880000000,3442440,-1.24,22.97,0.39,0.39,49799459920,0.39,0.39,49799459920
소프트센,032680,28,341,2,46,15.59,3302892,659531,105590764,3302892,15.59,500.79,3.13,3.13,1058383312,2.94,2.94,1058383312
제주반도체,080220,29,16340,2,920,5.97,3195509,1489215,34442833,3195509,5.97,214.58,9.28,9.28,51931030920,9.23,9.23,51931030920
오리엔트정공,065500,30,7840,5,-800,-9.26,3120166,10753730,31742912,3120166,-9.26,29.01,9.83,9.83,24411893075,9.81,9.81,24411893075
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2060 3 0 0.00 42008698 103493424 595100000 42008698 0.00 40.59 7.06 7.06 86901942090 7.09 7.09 86901942090
3 동양철관 008970 2 1225 2 19 1.58 23791995 73152456 157052160 23791995 1.58 32.52 15.15 15.15 28790059017 14.96 14.96 28790059017
4 삼성전자 005930 3 61550 2 1350 2.24 12464977 34989004 5919637922 12464977 2.24 35.63 0.21 0.21 760335451050 0.21 0.21 760335451050
5 KODEX 코스닥150레버리지 233740 4 7300 5 -220 -2.93 12161532 29586232 199700000 12161532 -2.93 41.11 6.09 6.09 88922442079 6.10 6.10 88922442079
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 96 5 -3 -3.03 11557829 9422835 1497000000 11557829 -3.03 122.66 0.77 0.77 1099475735 0.77 0.77 1099475735
7 KODEX 코스닥150선물인버스 251340 6 3930 2 55 1.42 10156533 22957072 64700000 10156533 1.42 44.24 15.70 15.70 39915190586 15.70 15.70 39915190586
8 HLB 028300 7 46550 5 -19850 -29.89 9284782 4163282 131387433 9284782 -29.89 223.02 7.07 7.07 436659180875 7.14 7.14 436659180875
9 클리노믹스 352770 8 775 2 61 8.54 8773645 41099340 38886113 8773645 8.54 21.35 22.56 22.56 6488228535 21.53 21.53 6488228535
10 대한광통신 010170 9 523 2 31 6.30 8327168 17058596 109511166 8327168 6.30 48.82 7.60 7.60 4587241128 8.01 8.01 4587241128
11 심플랫폼 444530 10 21950 2 6950 46.33 8298523 0 6135447 8298523 46.33 0.00 135.26 135.26 185206649475 137.52 137.52 185206649475
12 태영건설 009410 11 3815 2 575 17.75 7950981 6043295 294073558 7950981 17.75 131.57 2.70 2.70 30181127559 2.69 2.69 30181127559
13 한텍 098070 12 31400 2 5000 18.94 7038744 23860524 11121141 7038744 18.94 29.50 63.29 63.29 201424847675 57.68 57.68 201424847675
14 KODEX 2차전지산업레버리지 462330 13 1220 5 -75 -5.79 6223245 16438154 177800000 6223245 -5.79 37.86 3.50 3.50 7694896284 3.55 3.55 7694896284
15 플루토스 019570 14 290 2 13 4.69 6117084 1314910 65310042 6117084 4.69 465.21 9.37 9.37 1862945077 9.84 9.84 1862945077
16 대진첨단소재 393970 15 15090 2 890 6.27 5812984 2797158 14796820 5812984 6.27 207.82 39.29 39.29 88325199475 39.56 39.56 88325199475
17 HLB생명과학 067630 16 6130 5 -2420 -28.30 5494440 1457311 121891691 5494440 -28.30 377.03 4.51 4.51 33655480985 4.50 4.50 33655480985
18 하이퍼코퍼레이션 065650 17 212 5 -86 -28.86 5032999 1025296 106681731 5032999 -28.86 490.88 4.72 4.72 1109197879 4.90 4.90 1109197879
19 KODEX 레버리지 122630 18 17045 2 10 0.06 4994029 15716329 131650000 4994029 0.06 31.78 3.79 3.79 84785754739 3.78 3.78 84785754739
20 KODEX 인버스 114800 19 4310 5 -5 -0.12 4914874 15240987 129300000 4914874 -0.12 32.25 3.80 3.80 21241137471 3.81 3.81 21241137471
21 HLB이노베이션 024850 20 1960 5 -175 -8.20 4192530 1356681 144304123 4192530 -8.20 309.03 2.91 2.91 7417893816 2.62 2.62 7417893816
22 레이저옵텍 199550 21 10420 2 1200 13.02 4166160 3083583 12044791 4166160 13.02 135.11 34.59 34.59 43289266545 34.49 34.49 43289266545
23 어보브반도체 102120 22 13860 2 1300 10.35 3959614 1331746 17780753 3959614 10.35 297.33 22.27 22.27 54981278610 22.31 22.31 54981278610
24 엑시온그룹 069920 23 1353 2 106 8.50 3610497 4221816 35194116 3610497 8.50 85.52 10.26 10.26 5106100738 10.72 10.72 5106100738
25 HLB제약 047920 24 17740 5 -6660 -27.30 3602012 1924235 31814994 3602012 -27.30 187.19 11.32 11.32 64089663880 11.36 11.36 64089663880
26 HLB테라퓨틱스 115450 25 6540 5 -920 -12.33 3596409 985870 84132321 3596409 -12.33 364.80 4.27 4.27 21347171400 3.88 3.88 21347171400
27 한화시스템 272210 26 35450 5 -3350 -8.63 3576436 9205377 188919389 3576436 -8.63 38.85 1.89 1.89 128372390300 1.92 1.92 128372390300
28 삼성중공업 010140 27 14360 5 -180 -1.24 3442440 14987688 880000000 3442440 -1.24 22.97 0.39 0.39 49799459920 0.39 0.39 49799459920
29 소프트센 032680 28 341 2 46 15.59 3302892 659531 105590764 3302892 15.59 500.79 3.13 3.13 1058383312 2.94 2.94 1058383312
30 제주반도체 080220 29 16340 2 920 5.97 3195509 1489215 34442833 3195509 5.97 214.58 9.28 9.28 51931030920 9.23 9.23 51931030920
31 오리엔트정공 065500 30 7840 5 -800 -9.26 3120166 10753730 31742912 3120166 -9.26 29.01 9.83 9.83 24411893075 9.81 9.81 24411893075

31
top30/20250321/top30-av-20250321-100000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2070,2,10,0.49,43534532,103493424,595100000,43534532,0.49,42.07,7.32,7.32,90055989935,7.31,7.31,90055989935
동양철관,008970,2,1230,2,24,1.99,27105834,73152456,157052160,27105834,1.99,37.05,17.26,17.26,32862701444,17.01,17.01,32862701444
삼성전자,005930,3,61200,2,1000,1.66,14151520,34989004,5919637922,14151520,1.66,40.45,0.24,0.24,863904745500,0.24,0.24,863904745500
KODEX 코스닥150레버리지,233740,4,7225,5,-295,-3.92,14096552,29586232,199700000,14096552,-3.92,47.65,7.06,7.06,102973471189,7.14,7.14,102973471189
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,96,5,-3,-3.03,11558522,9422835,1497000000,11558522,-3.03,122.67,0.77,0.77,1099542263,0.77,0.77,1099542263
KODEX 코스닥150선물인버스,251340,6,3950,2,75,1.94,11488132,22957072,64700000,11488132,1.94,50.04,17.76,17.76,45166345933,17.67,17.67,45166345933
클리노믹스,352770,7,755,2,41,5.74,9904712,41099340,38886113,9904712,5.74,24.10,25.47,25.47,7360828277,25.07,25.07,7360828277
HLB,028300,8,46500,4,-19900,-29.97,9791426,4163282,131387433,9791426,-29.97,235.19,7.45,7.45,460235495700,7.53,7.53,460235495700
심플랫폼,444530,9,22300,2,7300,48.67,8709802,0,6135447,8709802,48.67,0.00,141.96,141.96,194359582225,142.05,142.05,194359582225
대한광통신,010170,10,526,2,34,6.91,8694561,17058596,109511166,8694561,6.91,50.97,7.94,7.94,4780776777,8.30,8.30,4780776777
태영건설,009410,11,3695,2,455,14.04,8426621,6043295,294073558,8426621,14.04,139.44,2.87,2.87,31950745026,2.94,2.94,31950745026
한텍,098070,12,30250,2,3850,14.58,7791310,23860524,11121141,7791310,14.58,32.65,70.06,70.06,224508674575,66.74,66.74,224508674575
KODEX 2차전지산업레버리지,462330,13,1215,5,-80,-6.18,6814563,16438154,177800000,6814563,-6.18,41.46,3.83,3.83,8413846854,3.89,3.89,8413846854
플루토스,019570,14,288,2,11,3.97,6390751,1314910,65310042,6390751,3.97,486.02,9.79,9.79,1943342685,10.33,10.33,1943342685
대진첨단소재,393970,15,15290,2,1090,7.68,6300438,2797158,14796820,6300438,7.68,225.24,42.58,42.58,95771109800,42.33,42.33,95771109800
소프트센,032680,16,350,2,55,18.64,6094620,659531,105590764,6094620,18.64,924.08,5.77,5.77,2008040795,5.43,5.43,2008040795
HLB생명과학,067630,17,6070,5,-2480,-29.01,5833445,1457311,121891691,5833445,-29.01,400.29,4.79,4.79,35724649920,4.83,4.83,35724649920
KODEX 레버리지,122630,18,16975,5,-60,-0.35,5454498,15716329,131650000,5454498,-0.35,34.71,4.14,4.14,92615224035,4.14,4.14,92615224035
KODEX 인버스,114800,19,4320,2,5,0.12,5314533,15240987,129300000,5314533,0.12,34.87,4.11,4.11,22967408179,4.11,4.11,22967408179
하이퍼코퍼레이션,065650,20,216,5,-82,-27.52,5184404,1025296,106681731,5184404,-27.52,505.65,4.86,4.86,1141504494,4.95,4.95,1141504494
HLB이노베이션,024850,21,1952,5,-183,-8.57,4509493,1356681,144304123,4509493,-8.57,332.39,3.12,3.12,8047698365,2.86,2.86,8047698365
레이저옵텍,199550,22,10390,2,1170,12.69,4414067,3083583,12044791,4414067,12.69,143.15,36.65,36.65,45852465395,36.64,36.64,45852465395
삼성중공업,010140,23,14200,5,-340,-2.34,4371710,14987688,880000000,4371710,-2.34,29.17,0.50,0.50,63056285435,0.50,0.50,63056285435
어보브반도체,102120,24,13800,2,1240,9.87,4197008,1331746,17780753,4197008,9.87,315.15,23.60,23.60,58262549760,23.74,23.74,58262549760
제주반도체,080220,25,16440,2,1020,6.61,4094853,1489215,34442833,4094853,6.61,274.97,11.89,11.89,66769725495,11.79,11.79,66769725495
한화시스템,272210,26,35050,5,-3750,-9.66,4049808,9205377,188919389,4049808,-9.66,43.99,2.14,2.14,145049654725,2.19,2.19,145049654725
엑시온그룹,069920,27,1370,2,123,9.86,3851155,4221816,35194116,3851155,9.86,91.22,10.94,10.94,5438711565,11.28,11.28,5438711565
HLB제약,047920,28,17500,5,-6900,-28.28,3793211,1924235,31814994,3793211,-28.28,197.13,11.92,11.92,67483160745,12.12,12.12,67483160745
HLB테라퓨틱스,115450,29,6470,5,-990,-13.27,3735483,985870,84132321,3735483,-13.27,378.90,4.44,4.44,22262582310,4.09,4.09,22262582310
티엑스알로보틱스,484810,30,19980,5,-720,-3.48,3587045,30913640,15450915,3587045,-3.48,11.60,23.22,23.22,73093484630,23.68,23.68,73093484630
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2070 2 10 0.49 43534532 103493424 595100000 43534532 0.49 42.07 7.32 7.32 90055989935 7.31 7.31 90055989935
3 동양철관 008970 2 1230 2 24 1.99 27105834 73152456 157052160 27105834 1.99 37.05 17.26 17.26 32862701444 17.01 17.01 32862701444
4 삼성전자 005930 3 61200 2 1000 1.66 14151520 34989004 5919637922 14151520 1.66 40.45 0.24 0.24 863904745500 0.24 0.24 863904745500
5 KODEX 코스닥150레버리지 233740 4 7225 5 -295 -3.92 14096552 29586232 199700000 14096552 -3.92 47.65 7.06 7.06 102973471189 7.14 7.14 102973471189
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 96 5 -3 -3.03 11558522 9422835 1497000000 11558522 -3.03 122.67 0.77 0.77 1099542263 0.77 0.77 1099542263
7 KODEX 코스닥150선물인버스 251340 6 3950 2 75 1.94 11488132 22957072 64700000 11488132 1.94 50.04 17.76 17.76 45166345933 17.67 17.67 45166345933
8 클리노믹스 352770 7 755 2 41 5.74 9904712 41099340 38886113 9904712 5.74 24.10 25.47 25.47 7360828277 25.07 25.07 7360828277
9 HLB 028300 8 46500 4 -19900 -29.97 9791426 4163282 131387433 9791426 -29.97 235.19 7.45 7.45 460235495700 7.53 7.53 460235495700
10 심플랫폼 444530 9 22300 2 7300 48.67 8709802 0 6135447 8709802 48.67 0.00 141.96 141.96 194359582225 142.05 142.05 194359582225
11 대한광통신 010170 10 526 2 34 6.91 8694561 17058596 109511166 8694561 6.91 50.97 7.94 7.94 4780776777 8.30 8.30 4780776777
12 태영건설 009410 11 3695 2 455 14.04 8426621 6043295 294073558 8426621 14.04 139.44 2.87 2.87 31950745026 2.94 2.94 31950745026
13 한텍 098070 12 30250 2 3850 14.58 7791310 23860524 11121141 7791310 14.58 32.65 70.06 70.06 224508674575 66.74 66.74 224508674575
14 KODEX 2차전지산업레버리지 462330 13 1215 5 -80 -6.18 6814563 16438154 177800000 6814563 -6.18 41.46 3.83 3.83 8413846854 3.89 3.89 8413846854
15 플루토스 019570 14 288 2 11 3.97 6390751 1314910 65310042 6390751 3.97 486.02 9.79 9.79 1943342685 10.33 10.33 1943342685
16 대진첨단소재 393970 15 15290 2 1090 7.68 6300438 2797158 14796820 6300438 7.68 225.24 42.58 42.58 95771109800 42.33 42.33 95771109800
17 소프트센 032680 16 350 2 55 18.64 6094620 659531 105590764 6094620 18.64 924.08 5.77 5.77 2008040795 5.43 5.43 2008040795
18 HLB생명과학 067630 17 6070 5 -2480 -29.01 5833445 1457311 121891691 5833445 -29.01 400.29 4.79 4.79 35724649920 4.83 4.83 35724649920
19 KODEX 레버리지 122630 18 16975 5 -60 -0.35 5454498 15716329 131650000 5454498 -0.35 34.71 4.14 4.14 92615224035 4.14 4.14 92615224035
20 KODEX 인버스 114800 19 4320 2 5 0.12 5314533 15240987 129300000 5314533 0.12 34.87 4.11 4.11 22967408179 4.11 4.11 22967408179
21 하이퍼코퍼레이션 065650 20 216 5 -82 -27.52 5184404 1025296 106681731 5184404 -27.52 505.65 4.86 4.86 1141504494 4.95 4.95 1141504494
22 HLB이노베이션 024850 21 1952 5 -183 -8.57 4509493 1356681 144304123 4509493 -8.57 332.39 3.12 3.12 8047698365 2.86 2.86 8047698365
23 레이저옵텍 199550 22 10390 2 1170 12.69 4414067 3083583 12044791 4414067 12.69 143.15 36.65 36.65 45852465395 36.64 36.64 45852465395
24 삼성중공업 010140 23 14200 5 -340 -2.34 4371710 14987688 880000000 4371710 -2.34 29.17 0.50 0.50 63056285435 0.50 0.50 63056285435
25 어보브반도체 102120 24 13800 2 1240 9.87 4197008 1331746 17780753 4197008 9.87 315.15 23.60 23.60 58262549760 23.74 23.74 58262549760
26 제주반도체 080220 25 16440 2 1020 6.61 4094853 1489215 34442833 4094853 6.61 274.97 11.89 11.89 66769725495 11.79 11.79 66769725495
27 한화시스템 272210 26 35050 5 -3750 -9.66 4049808 9205377 188919389 4049808 -9.66 43.99 2.14 2.14 145049654725 2.19 2.19 145049654725
28 엑시온그룹 069920 27 1370 2 123 9.86 3851155 4221816 35194116 3851155 9.86 91.22 10.94 10.94 5438711565 11.28 11.28 5438711565
29 HLB제약 047920 28 17500 5 -6900 -28.28 3793211 1924235 31814994 3793211 -28.28 197.13 11.92 11.92 67483160745 12.12 12.12 67483160745
30 HLB테라퓨틱스 115450 29 6470 5 -990 -13.27 3735483 985870 84132321 3735483 -13.27 378.90 4.44 4.44 22262582310 4.09 4.09 22262582310
31 티엑스알로보틱스 484810 30 19980 5 -720 -3.48 3587045 30913640 15450915 3587045 -3.48 11.60 23.22 23.22 73093484630 23.68 23.68 73093484630

31
top30/20250321/top30-av-20250321-101001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2065,2,5,0.24,47388858,103493424,595100000,47388858,0.24,45.79,7.96,7.96,98035104185,7.98,7.98,98035104185
동양철관,008970,2,1241,2,35,2.90,41685108,73152456,157052160,41685108,2.90,56.98,26.54,26.54,51106021875,26.22,26.22,51106021875
KODEX 코스닥150레버리지,233740,3,7210,5,-310,-4.12,16023637,29586232,199700000,16023637,-4.12,54.16,8.02,8.02,116859939793,8.12,8.12,116859939793
삼성전자,005930,4,61100,2,900,1.50,15601768,34989004,5919637922,15601768,1.50,44.59,0.26,0.26,952314166100,0.26,0.26,952314166100
KODEX 코스닥150선물인버스,251340,5,3955,2,80,2.06,12115619,22957072,64700000,12115619,2.06,52.78,18.73,18.73,47649387416,18.62,18.62,47649387416
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,96,5,-3,-3.03,11584815,9422835,1497000000,11584815,-3.03,122.94,0.77,0.77,1102066388,0.77,0.77,1102066388
클리노믹스,352770,7,758,2,44,6.16,10399632,41099340,38886113,10399632,6.16,25.30,26.74,26.74,7733051754,26.24,26.24,7733051754
HLB,028300,8,46500,4,-19900,-29.97,9905426,4163282,131387433,9905426,-29.97,237.92,7.54,7.54,465536495700,7.62,7.62,465536495700
대한광통신,010170,9,521,2,29,5.89,8949380,17058596,109511166,8949380,5.89,52.46,8.17,8.17,4915113237,8.61,8.61,4915113237
심플랫폼,444530,10,21800,2,6800,45.33,8942123,0,6135447,8942123,45.33,0.00,145.75,145.75,199455094100,149.12,149.12,199455094100
한텍,098070,11,31650,2,5250,19.89,8744410,23860524,11121141,8744410,19.89,36.65,78.63,78.63,254522746000,72.31,72.31,254522746000
태영건설,009410,12,3695,2,455,14.04,8729101,6043295,294073558,8729101,14.04,144.44,2.97,2.97,33082756736,3.04,3.04,33082756736
소프트센,032680,13,338,2,43,14.58,7930031,659531,105590764,7930031,14.58,1202.37,7.51,7.51,2635672992,7.38,7.38,2635672992
KODEX 2차전지산업레버리지,462330,14,1227,5,-68,-5.25,7270882,16438154,177800000,7270882,-5.25,44.23,4.09,4.09,8971366287,4.11,4.11,8971366287
대진첨단소재,393970,15,14790,2,590,4.15,6766008,2797158,14796820,6766008,4.15,241.89,45.73,45.73,102710290040,46.93,46.93,102710290040
플루토스,019570,16,291,2,14,5.05,6511259,1314910,65310042,6511259,5.05,495.19,9.97,9.97,1978258281,10.41,10.41,1978258281
HLB생명과학,067630,17,6060,5,-2490,-29.12,6006687,1457311,121891691,6006687,-29.12,412.18,4.93,4.93,36772961960,4.98,4.98,36772961960
하이퍼코퍼레이션,065650,18,212,5,-86,-28.86,5887889,1025296,106681731,5887889,-28.86,574.26,5.52,5.52,1289499311,5.70,5.70,1289499311
KODEX 레버리지,122630,19,16980,5,-55,-0.32,5870570,15716329,131650000,5870570,-0.32,37.35,4.46,4.46,99671782394,4.46,4.46,99671782394
KODEX 인버스,114800,20,4322,2,7,0.16,5835160,15240987,129300000,5835160,0.16,38.29,4.51,4.51,25218817233,4.51,4.51,25218817233
삼성중공업,010140,21,14180,5,-360,-2.48,4882371,14987688,880000000,4882371,-2.48,32.58,0.55,0.55,70299967605,0.56,0.56,70299967605
레이저옵텍,199550,22,10260,2,1040,11.28,4683652,3083583,12044791,4683652,11.28,151.89,38.89,38.89,48609651140,39.33,39.33,48609651140
HLB이노베이션,024850,23,1916,5,-219,-10.26,4659557,1356681,144304123,4659557,-10.26,343.45,3.23,3.23,8337919796,3.02,3.02,8337919796
제주반도체,080220,24,16260,2,840,5.45,4454217,1489215,34442833,4454217,5.45,299.10,12.93,12.93,72622741775,12.97,12.97,72622741775
어보브반도체,102120,25,13620,2,1060,8.44,4338669,1331746,17780753,4338669,8.44,325.79,24.40,24.40,60196039375,24.86,24.86,60196039375
한화시스템,272210,26,35050,5,-3750,-9.66,4264081,9205377,188919389,4264081,-9.66,46.32,2.26,2.26,152581705500,2.30,2.30,152581705500
엑시온그룹,069920,27,1339,2,92,7.38,4027353,4221816,35194116,4027353,7.38,95.39,11.44,11.44,5677569275,12.05,12.05,5677569275
티엑스알로보틱스,484810,28,20700,3,0,0.00,4020020,30913640,15450915,4020020,0.00,13.00,26.02,26.02,82021505915,25.65,25.65,82021505915
HLB테라퓨틱스,115450,29,6480,5,-980,-13.14,3887913,985870,84132321,3887913,-13.14,394.36,4.62,4.62,23253654535,4.27,4.27,23253654535
HLB제약,047920,30,17460,5,-6940,-28.44,3884779,1924235,31814994,3884779,-28.44,201.89,12.21,12.21,69084847885,12.44,12.44,69084847885
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2065 2 5 0.24 47388858 103493424 595100000 47388858 0.24 45.79 7.96 7.96 98035104185 7.98 7.98 98035104185
3 동양철관 008970 2 1241 2 35 2.90 41685108 73152456 157052160 41685108 2.90 56.98 26.54 26.54 51106021875 26.22 26.22 51106021875
4 KODEX 코스닥150레버리지 233740 3 7210 5 -310 -4.12 16023637 29586232 199700000 16023637 -4.12 54.16 8.02 8.02 116859939793 8.12 8.12 116859939793
5 삼성전자 005930 4 61100 2 900 1.50 15601768 34989004 5919637922 15601768 1.50 44.59 0.26 0.26 952314166100 0.26 0.26 952314166100
6 KODEX 코스닥150선물인버스 251340 5 3955 2 80 2.06 12115619 22957072 64700000 12115619 2.06 52.78 18.73 18.73 47649387416 18.62 18.62 47649387416
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 96 5 -3 -3.03 11584815 9422835 1497000000 11584815 -3.03 122.94 0.77 0.77 1102066388 0.77 0.77 1102066388
8 클리노믹스 352770 7 758 2 44 6.16 10399632 41099340 38886113 10399632 6.16 25.30 26.74 26.74 7733051754 26.24 26.24 7733051754
9 HLB 028300 8 46500 4 -19900 -29.97 9905426 4163282 131387433 9905426 -29.97 237.92 7.54 7.54 465536495700 7.62 7.62 465536495700
10 대한광통신 010170 9 521 2 29 5.89 8949380 17058596 109511166 8949380 5.89 52.46 8.17 8.17 4915113237 8.61 8.61 4915113237
11 심플랫폼 444530 10 21800 2 6800 45.33 8942123 0 6135447 8942123 45.33 0.00 145.75 145.75 199455094100 149.12 149.12 199455094100
12 한텍 098070 11 31650 2 5250 19.89 8744410 23860524 11121141 8744410 19.89 36.65 78.63 78.63 254522746000 72.31 72.31 254522746000
13 태영건설 009410 12 3695 2 455 14.04 8729101 6043295 294073558 8729101 14.04 144.44 2.97 2.97 33082756736 3.04 3.04 33082756736
14 소프트센 032680 13 338 2 43 14.58 7930031 659531 105590764 7930031 14.58 1202.37 7.51 7.51 2635672992 7.38 7.38 2635672992
15 KODEX 2차전지산업레버리지 462330 14 1227 5 -68 -5.25 7270882 16438154 177800000 7270882 -5.25 44.23 4.09 4.09 8971366287 4.11 4.11 8971366287
16 대진첨단소재 393970 15 14790 2 590 4.15 6766008 2797158 14796820 6766008 4.15 241.89 45.73 45.73 102710290040 46.93 46.93 102710290040
17 플루토스 019570 16 291 2 14 5.05 6511259 1314910 65310042 6511259 5.05 495.19 9.97 9.97 1978258281 10.41 10.41 1978258281
18 HLB생명과학 067630 17 6060 5 -2490 -29.12 6006687 1457311 121891691 6006687 -29.12 412.18 4.93 4.93 36772961960 4.98 4.98 36772961960
19 하이퍼코퍼레이션 065650 18 212 5 -86 -28.86 5887889 1025296 106681731 5887889 -28.86 574.26 5.52 5.52 1289499311 5.70 5.70 1289499311
20 KODEX 레버리지 122630 19 16980 5 -55 -0.32 5870570 15716329 131650000 5870570 -0.32 37.35 4.46 4.46 99671782394 4.46 4.46 99671782394
21 KODEX 인버스 114800 20 4322 2 7 0.16 5835160 15240987 129300000 5835160 0.16 38.29 4.51 4.51 25218817233 4.51 4.51 25218817233
22 삼성중공업 010140 21 14180 5 -360 -2.48 4882371 14987688 880000000 4882371 -2.48 32.58 0.55 0.55 70299967605 0.56 0.56 70299967605
23 레이저옵텍 199550 22 10260 2 1040 11.28 4683652 3083583 12044791 4683652 11.28 151.89 38.89 38.89 48609651140 39.33 39.33 48609651140
24 HLB이노베이션 024850 23 1916 5 -219 -10.26 4659557 1356681 144304123 4659557 -10.26 343.45 3.23 3.23 8337919796 3.02 3.02 8337919796
25 제주반도체 080220 24 16260 2 840 5.45 4454217 1489215 34442833 4454217 5.45 299.10 12.93 12.93 72622741775 12.97 12.97 72622741775
26 어보브반도체 102120 25 13620 2 1060 8.44 4338669 1331746 17780753 4338669 8.44 325.79 24.40 24.40 60196039375 24.86 24.86 60196039375
27 한화시스템 272210 26 35050 5 -3750 -9.66 4264081 9205377 188919389 4264081 -9.66 46.32 2.26 2.26 152581705500 2.30 2.30 152581705500
28 엑시온그룹 069920 27 1339 2 92 7.38 4027353 4221816 35194116 4027353 7.38 95.39 11.44 11.44 5677569275 12.05 12.05 5677569275
29 티엑스알로보틱스 484810 28 20700 3 0 0.00 4020020 30913640 15450915 4020020 0.00 13.00 26.02 26.02 82021505915 25.65 25.65 82021505915
30 HLB테라퓨틱스 115450 29 6480 5 -980 -13.14 3887913 985870 84132321 3887913 -13.14 394.36 4.62 4.62 23253654535 4.27 4.27 23253654535
31 HLB제약 047920 30 17460 5 -6940 -28.44 3884779 1924235 31814994 3884779 -28.44 201.89 12.21 12.21 69084847885 12.44 12.44 69084847885

31
top30/20250321/top30-av-20250321-102000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2065,2,5,0.24,49131237,103493424,595100000,49131237,0.24,47.47,8.26,8.26,101632963512,8.27,8.27,101632963512
동양철관,008970,2,1251,2,45,3.73,47078315,73152456,157052160,47078315,3.73,64.36,29.98,29.98,57855636517,29.45,29.45,57855636517
KODEX 코스닥150레버리지,233740,3,7270,5,-250,-3.32,16848973,29586232,199700000,16848973,-3.32,56.95,8.44,8.44,122832936534,8.46,8.46,122832936534
삼성전자,005930,4,61200,2,1000,1.66,16621532,34989004,5919637922,16621532,1.66,47.51,0.28,0.28,1014765601700,0.28,0.28,1014765601700
KODEX 코스닥150선물인버스,251340,5,3945,2,70,1.81,13206447,22957072,64700000,13206447,1.81,57.53,20.41,20.41,51955460728,20.36,20.36,51955460728
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,96,5,-3,-3.03,11655836,9422835,1497000000,11655836,-3.03,123.70,0.78,0.78,1108834403,0.77,0.77,1108834403
클리노믹스,352770,7,757,2,43,6.02,10635815,41099340,38886113,10635815,6.02,25.88,27.35,27.35,7911304298,26.88,26.88,7911304298
HLB,028300,8,46500,4,-19900,-29.97,9988528,4163282,131387433,9988528,-29.97,239.92,7.60,7.60,469400738700,7.68,7.68,469400738700
한텍,098070,9,32300,2,5900,22.35,9589301,23860524,11121141,9589301,22.35,40.19,86.23,86.23,281514643475,78.37,78.37,281514643475
대한광통신,010170,10,523,2,31,6.30,9119644,17058596,109511166,9119644,6.30,53.46,8.33,8.33,5004009193,8.74,8.74,5004009193
심플랫폼,444530,11,21900,2,6900,46.00,9103522,0,6135447,9103522,46.00,0.00,148.38,148.38,203007115375,151.08,151.08,203007115375
태영건설,009410,12,3750,2,510,15.74,8850275,6043295,294073558,8850275,15.74,146.45,3.01,3.01,33533882748,3.04,3.04,33533882748
소프트센,032680,13,338,2,43,14.58,8796951,659531,105590764,8796951,14.58,1333.82,8.33,8.33,2927919175,8.20,8.20,2927919175
KODEX 2차전지산업레버리지,462330,14,1229,5,-66,-5.10,7454039,16438154,177800000,7454039,-5.10,45.35,4.19,4.19,9196110902,4.21,4.21,9196110902
대진첨단소재,393970,15,14640,2,440,3.10,7043169,2797158,14796820,7043169,3.10,251.80,47.60,47.60,106768986200,49.29,49.29,106768986200
플루토스,019570,16,288,2,11,3.97,6613115,1314910,65310042,6613115,3.97,502.93,10.13,10.13,2007573213,10.67,10.67,2007573213
하이퍼코퍼레이션,065650,17,220,5,-78,-26.17,6518567,1025296,106681731,6518567,-26.17,635.77,6.11,6.11,1427843573,6.08,6.08,1427843573
KODEX 레버리지,122630,18,17040,2,5,0.03,6330681,15716329,131650000,6330681,0.03,40.28,4.81,4.81,107501726954,4.79,4.79,107501726954
KODEX 인버스,114800,19,4315,3,0,0.00,6304810,15240987,129300000,6304810,0.00,41.37,4.88,4.88,27245484460,4.88,4.88,27245484460
HLB생명과학,067630,20,6060,5,-2490,-29.12,6098580,1457311,121891691,6098580,-29.12,418.48,5.00,5.00,37332127850,5.05,5.05,37332127850
삼성중공업,010140,21,14315,5,-225,-1.55,5173464,14987688,880000000,5173464,-1.55,34.52,0.59,0.59,74459052375,0.59,0.59,74459052375
레이저옵텍,199550,22,10240,2,1020,11.06,4865238,3083583,12044791,4865238,11.06,157.78,40.39,40.39,50449824370,40.90,40.90,50449824370
HLB이노베이션,024850,23,1926,5,-209,-9.79,4716508,1356681,144304123,4716508,-9.79,347.65,3.27,3.27,8447578894,3.04,3.04,8447578894
제주반도체,080220,24,16330,2,910,5.90,4597085,1489215,34442833,4597085,5.90,308.69,13.35,13.35,74957035390,13.33,13.33,74957035390
어보브반도체,102120,25,13760,2,1200,9.55,4577242,1331746,17780753,4577242,9.55,343.70,25.74,25.74,63491470250,25.95,25.95,63491470250
한화시스템,272210,26,35200,5,-3600,-9.28,4499392,9205377,188919389,4499392,-9.28,48.88,2.38,2.38,160895894775,2.42,2.42,160895894775
하나마이크론,067310,27,13880,2,1610,13.12,4356083,1832378,66271949,4356083,13.12,237.73,6.57,6.57,57418108425,6.24,6.24,57418108425
티엑스알로보틱스,484810,28,20900,2,200,0.97,4337543,30913640,15450915,4337543,0.97,14.03,28.07,28.07,88622591290,27.44,27.44,88622591290
엑시온그룹,069920,29,1277,2,30,2.41,4227129,4221816,35194116,4227129,2.41,100.13,12.01,12.01,5938752610,13.21,13.21,5938752610
HLB테라퓨틱스,115450,30,6640,5,-820,-10.99,4032550,985870,84132321,4032550,-10.99,409.03,4.79,4.79,24202923680,4.33,4.33,24202923680
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2065 2 5 0.24 49131237 103493424 595100000 49131237 0.24 47.47 8.26 8.26 101632963512 8.27 8.27 101632963512
3 동양철관 008970 2 1251 2 45 3.73 47078315 73152456 157052160 47078315 3.73 64.36 29.98 29.98 57855636517 29.45 29.45 57855636517
4 KODEX 코스닥150레버리지 233740 3 7270 5 -250 -3.32 16848973 29586232 199700000 16848973 -3.32 56.95 8.44 8.44 122832936534 8.46 8.46 122832936534
5 삼성전자 005930 4 61200 2 1000 1.66 16621532 34989004 5919637922 16621532 1.66 47.51 0.28 0.28 1014765601700 0.28 0.28 1014765601700
6 KODEX 코스닥150선물인버스 251340 5 3945 2 70 1.81 13206447 22957072 64700000 13206447 1.81 57.53 20.41 20.41 51955460728 20.36 20.36 51955460728
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 96 5 -3 -3.03 11655836 9422835 1497000000 11655836 -3.03 123.70 0.78 0.78 1108834403 0.77 0.77 1108834403
8 클리노믹스 352770 7 757 2 43 6.02 10635815 41099340 38886113 10635815 6.02 25.88 27.35 27.35 7911304298 26.88 26.88 7911304298
9 HLB 028300 8 46500 4 -19900 -29.97 9988528 4163282 131387433 9988528 -29.97 239.92 7.60 7.60 469400738700 7.68 7.68 469400738700
10 한텍 098070 9 32300 2 5900 22.35 9589301 23860524 11121141 9589301 22.35 40.19 86.23 86.23 281514643475 78.37 78.37 281514643475
11 대한광통신 010170 10 523 2 31 6.30 9119644 17058596 109511166 9119644 6.30 53.46 8.33 8.33 5004009193 8.74 8.74 5004009193
12 심플랫폼 444530 11 21900 2 6900 46.00 9103522 0 6135447 9103522 46.00 0.00 148.38 148.38 203007115375 151.08 151.08 203007115375
13 태영건설 009410 12 3750 2 510 15.74 8850275 6043295 294073558 8850275 15.74 146.45 3.01 3.01 33533882748 3.04 3.04 33533882748
14 소프트센 032680 13 338 2 43 14.58 8796951 659531 105590764 8796951 14.58 1333.82 8.33 8.33 2927919175 8.20 8.20 2927919175
15 KODEX 2차전지산업레버리지 462330 14 1229 5 -66 -5.10 7454039 16438154 177800000 7454039 -5.10 45.35 4.19 4.19 9196110902 4.21 4.21 9196110902
16 대진첨단소재 393970 15 14640 2 440 3.10 7043169 2797158 14796820 7043169 3.10 251.80 47.60 47.60 106768986200 49.29 49.29 106768986200
17 플루토스 019570 16 288 2 11 3.97 6613115 1314910 65310042 6613115 3.97 502.93 10.13 10.13 2007573213 10.67 10.67 2007573213
18 하이퍼코퍼레이션 065650 17 220 5 -78 -26.17 6518567 1025296 106681731 6518567 -26.17 635.77 6.11 6.11 1427843573 6.08 6.08 1427843573
19 KODEX 레버리지 122630 18 17040 2 5 0.03 6330681 15716329 131650000 6330681 0.03 40.28 4.81 4.81 107501726954 4.79 4.79 107501726954
20 KODEX 인버스 114800 19 4315 3 0 0.00 6304810 15240987 129300000 6304810 0.00 41.37 4.88 4.88 27245484460 4.88 4.88 27245484460
21 HLB생명과학 067630 20 6060 5 -2490 -29.12 6098580 1457311 121891691 6098580 -29.12 418.48 5.00 5.00 37332127850 5.05 5.05 37332127850
22 삼성중공업 010140 21 14315 5 -225 -1.55 5173464 14987688 880000000 5173464 -1.55 34.52 0.59 0.59 74459052375 0.59 0.59 74459052375
23 레이저옵텍 199550 22 10240 2 1020 11.06 4865238 3083583 12044791 4865238 11.06 157.78 40.39 40.39 50449824370 40.90 40.90 50449824370
24 HLB이노베이션 024850 23 1926 5 -209 -9.79 4716508 1356681 144304123 4716508 -9.79 347.65 3.27 3.27 8447578894 3.04 3.04 8447578894
25 제주반도체 080220 24 16330 2 910 5.90 4597085 1489215 34442833 4597085 5.90 308.69 13.35 13.35 74957035390 13.33 13.33 74957035390
26 어보브반도체 102120 25 13760 2 1200 9.55 4577242 1331746 17780753 4577242 9.55 343.70 25.74 25.74 63491470250 25.95 25.95 63491470250
27 한화시스템 272210 26 35200 5 -3600 -9.28 4499392 9205377 188919389 4499392 -9.28 48.88 2.38 2.38 160895894775 2.42 2.42 160895894775
28 하나마이크론 067310 27 13880 2 1610 13.12 4356083 1832378 66271949 4356083 13.12 237.73 6.57 6.57 57418108425 6.24 6.24 57418108425
29 티엑스알로보틱스 484810 28 20900 2 200 0.97 4337543 30913640 15450915 4337543 0.97 14.03 28.07 28.07 88622591290 27.44 27.44 88622591290
30 엑시온그룹 069920 29 1277 2 30 2.41 4227129 4221816 35194116 4227129 2.41 100.13 12.01 12.01 5938752610 13.21 13.21 5938752610
31 HLB테라퓨틱스 115450 30 6640 5 -820 -10.99 4032550 985870 84132321 4032550 -10.99 409.03 4.79 4.79 24202923680 4.33 4.33 24202923680

31
top30/20250321/top30-av-20250321-103001.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
KODEX 200선물인버스2X,252670,1,2060,3,0,0.00,55166262,103493424,595100000,55166262,0.00,53.30,9.27,9.27,114048285887,9.30,9.30,114048285887
동양철관,008970,2,1241,2,35,2.90,49399849,73152456,157052160,49399849,2.90,67.53,31.45,31.45,60738605594,31.16,31.16,60738605594
KODEX 코스닥150레버리지,233740,3,7260,5,-260,-3.46,17941493,29586232,199700000,17941493,-3.46,60.64,8.98,8.98,130768660734,9.02,9.02,130768660734
삼성전자,005930,4,61400,2,1200,1.99,17250523,34989004,5919637922,17250523,1.99,49.30,0.29,0.29,1053362521350,0.29,0.29,1053362521350
KODEX 코스닥150선물인버스,251340,5,3945,2,70,1.81,13837377,22957072,64700000,13837377,1.81,60.28,21.39,21.39,54442531993,21.33,21.33,54442531993
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,95,5,-4,-4.04,12392364,9422835,1497000000,12392364,-4.04,131.51,0.83,0.83,1178804568,0.83,0.83,1178804568
클리노믹스,352770,7,757,2,43,6.02,10906702,41099340,38886113,10906702,6.02,26.54,28.05,28.05,8117086351,27.57,27.57,8117086351
한텍,098070,8,32300,2,5900,22.35,10056248,23860524,11121141,10056248,22.35,42.15,90.42,90.42,296598520350,82.57,82.57,296598520350
HLB,028300,9,46500,4,-19900,-29.97,10053550,4163282,131387433,10053550,-29.97,241.48,7.65,7.65,472424261700,7.73,7.73,472424261700
소프트센,032680,10,343,2,48,16.27,9666614,659531,105590764,9666614,16.27,1465.68,9.15,9.15,3225189297,8.91,8.91,3225189297
대한광통신,010170,11,520,2,28,5.69,9307837,17058596,109511166,9307837,5.69,54.56,8.50,8.50,5102571240,8.96,8.96,5102571240
심플랫폼,444530,12,21650,2,6650,44.33,9285645,0,6135447,9285645,44.33,0.00,151.34,151.34,206960762200,155.81,155.81,206960762200
태영건설,009410,13,3765,2,525,16.20,9039846,6043295,294073558,9039846,16.20,149.58,3.07,3.07,34245828834,3.09,3.09,34245828834
KODEX 2차전지산업레버리지,462330,14,1231,5,-64,-4.94,7840840,16438154,177800000,7840840,-4.94,47.70,4.41,4.41,9671672868,4.42,4.42,9671672868
대진첨단소재,393970,15,14720,2,520,3.66,7148098,2797158,14796820,7148098,3.66,255.55,48.31,48.31,108312242325,49.73,49.73,108312242325
KODEX 레버리지,122630,16,17085,2,50,0.29,6891253,15716329,131650000,6891253,0.29,43.85,5.23,5.23,117068899582,5.20,5.20,117068899582
플루토스,019570,17,289,2,12,4.33,6874948,1314910,65310042,6874948,4.33,522.85,10.53,10.53,2082655945,11.03,11.03,2082655945
하이퍼코퍼레이션,065650,18,224,5,-74,-24.83,6818672,1025296,106681731,6818672,-24.83,665.04,6.39,6.39,1495045249,6.26,6.26,1495045249
KODEX 인버스,114800,19,4305,5,-10,-0.23,6615258,15240987,129300000,6615258,-0.23,43.40,5.12,5.12,28582561878,5.13,5.13,28582561878
HLB생명과학,067630,20,6010,5,-2540,-29.71,6265228,1457311,121891691,6265228,-29.71,429.92,5.14,5.14,38336102165,5.23,5.23,38336102165
삼성중공업,010140,21,14400,5,-140,-0.96,5352869,14987688,880000000,5352869,-0.96,35.72,0.61,0.61,77038481660,0.61,0.61,77038481660
하나마이크론,067310,22,13660,2,1390,11.33,5166226,1832378,66271949,5166226,11.33,281.94,7.80,7.80,68553522040,7.57,7.57,68553522040
레이저옵텍,199550,23,10300,2,1080,11.71,4976493,3083583,12044791,4976493,11.71,161.39,41.32,41.32,51588228470,41.58,41.58,51588228470
티엑스알로보틱스,484810,24,21500,2,800,3.86,4916952,30913640,15450915,4916952,3.86,15.91,31.82,31.82,101032597890,30.41,30.41,101032597890
HLB이노베이션,024850,25,1919,5,-216,-10.12,4794910,1356681,144304123,4794910,-10.12,353.43,3.32,3.32,8598825490,3.11,3.11,8598825490
제주반도체,080220,26,16290,2,870,5.64,4695435,1489215,34442833,4695435,5.64,315.30,13.63,13.63,76555059650,13.64,13.64,76555059650
어보브반도체,102120,27,13690,2,1130,9.00,4658164,1331746,17780753,4658164,9.00,349.78,26.20,26.20,64599715915,26.54,26.54,64599715915
한화시스템,272210,28,35450,5,-3350,-8.63,4614896,9205377,188919389,4614896,-8.63,50.13,2.44,2.44,164973710025,2.46,2.46,164973710025
엑시온그룹,069920,29,1248,2,1,0.08,4380142,4221816,35194116,4380142,0.08,103.75,12.45,12.45,6132073932,13.96,13.96,6132073932
KODEX 미국S&P500,379800,30,19065,2,25,0.13,4183608,13261711,207550000,4183608,0.13,31.55,2.02,2.02,79657274435,2.01,2.01,79657274435
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2060 3 0 0.00 55166262 103493424 595100000 55166262 0.00 53.30 9.27 9.27 114048285887 9.30 9.30 114048285887
3 동양철관 008970 2 1241 2 35 2.90 49399849 73152456 157052160 49399849 2.90 67.53 31.45 31.45 60738605594 31.16 31.16 60738605594
4 KODEX 코스닥150레버리지 233740 3 7260 5 -260 -3.46 17941493 29586232 199700000 17941493 -3.46 60.64 8.98 8.98 130768660734 9.02 9.02 130768660734
5 삼성전자 005930 4 61400 2 1200 1.99 17250523 34989004 5919637922 17250523 1.99 49.30 0.29 0.29 1053362521350 0.29 0.29 1053362521350
6 KODEX 코스닥150선물인버스 251340 5 3945 2 70 1.81 13837377 22957072 64700000 13837377 1.81 60.28 21.39 21.39 54442531993 21.33 21.33 54442531993
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 95 5 -4 -4.04 12392364 9422835 1497000000 12392364 -4.04 131.51 0.83 0.83 1178804568 0.83 0.83 1178804568
8 클리노믹스 352770 7 757 2 43 6.02 10906702 41099340 38886113 10906702 6.02 26.54 28.05 28.05 8117086351 27.57 27.57 8117086351
9 한텍 098070 8 32300 2 5900 22.35 10056248 23860524 11121141 10056248 22.35 42.15 90.42 90.42 296598520350 82.57 82.57 296598520350
10 HLB 028300 9 46500 4 -19900 -29.97 10053550 4163282 131387433 10053550 -29.97 241.48 7.65 7.65 472424261700 7.73 7.73 472424261700
11 소프트센 032680 10 343 2 48 16.27 9666614 659531 105590764 9666614 16.27 1465.68 9.15 9.15 3225189297 8.91 8.91 3225189297
12 대한광통신 010170 11 520 2 28 5.69 9307837 17058596 109511166 9307837 5.69 54.56 8.50 8.50 5102571240 8.96 8.96 5102571240
13 심플랫폼 444530 12 21650 2 6650 44.33 9285645 0 6135447 9285645 44.33 0.00 151.34 151.34 206960762200 155.81 155.81 206960762200
14 태영건설 009410 13 3765 2 525 16.20 9039846 6043295 294073558 9039846 16.20 149.58 3.07 3.07 34245828834 3.09 3.09 34245828834
15 KODEX 2차전지산업레버리지 462330 14 1231 5 -64 -4.94 7840840 16438154 177800000 7840840 -4.94 47.70 4.41 4.41 9671672868 4.42 4.42 9671672868
16 대진첨단소재 393970 15 14720 2 520 3.66 7148098 2797158 14796820 7148098 3.66 255.55 48.31 48.31 108312242325 49.73 49.73 108312242325
17 KODEX 레버리지 122630 16 17085 2 50 0.29 6891253 15716329 131650000 6891253 0.29 43.85 5.23 5.23 117068899582 5.20 5.20 117068899582
18 플루토스 019570 17 289 2 12 4.33 6874948 1314910 65310042 6874948 4.33 522.85 10.53 10.53 2082655945 11.03 11.03 2082655945
19 하이퍼코퍼레이션 065650 18 224 5 -74 -24.83 6818672 1025296 106681731 6818672 -24.83 665.04 6.39 6.39 1495045249 6.26 6.26 1495045249
20 KODEX 인버스 114800 19 4305 5 -10 -0.23 6615258 15240987 129300000 6615258 -0.23 43.40 5.12 5.12 28582561878 5.13 5.13 28582561878
21 HLB생명과학 067630 20 6010 5 -2540 -29.71 6265228 1457311 121891691 6265228 -29.71 429.92 5.14 5.14 38336102165 5.23 5.23 38336102165
22 삼성중공업 010140 21 14400 5 -140 -0.96 5352869 14987688 880000000 5352869 -0.96 35.72 0.61 0.61 77038481660 0.61 0.61 77038481660
23 하나마이크론 067310 22 13660 2 1390 11.33 5166226 1832378 66271949 5166226 11.33 281.94 7.80 7.80 68553522040 7.57 7.57 68553522040
24 레이저옵텍 199550 23 10300 2 1080 11.71 4976493 3083583 12044791 4976493 11.71 161.39 41.32 41.32 51588228470 41.58 41.58 51588228470
25 티엑스알로보틱스 484810 24 21500 2 800 3.86 4916952 30913640 15450915 4916952 3.86 15.91 31.82 31.82 101032597890 30.41 30.41 101032597890
26 HLB이노베이션 024850 25 1919 5 -216 -10.12 4794910 1356681 144304123 4794910 -10.12 353.43 3.32 3.32 8598825490 3.11 3.11 8598825490
27 제주반도체 080220 26 16290 2 870 5.64 4695435 1489215 34442833 4695435 5.64 315.30 13.63 13.63 76555059650 13.64 13.64 76555059650
28 어보브반도체 102120 27 13690 2 1130 9.00 4658164 1331746 17780753 4658164 9.00 349.78 26.20 26.20 64599715915 26.54 26.54 64599715915
29 한화시스템 272210 28 35450 5 -3350 -8.63 4614896 9205377 188919389 4614896 -8.63 50.13 2.44 2.44 164973710025 2.46 2.46 164973710025
30 엑시온그룹 069920 29 1248 2 1 0.08 4380142 4221816 35194116 4380142 0.08 103.75 12.45 12.45 6132073932 13.96 13.96 6132073932
31 KODEX 미국S&P500 379800 30 19065 2 25 0.13 4183608 13261711 207550000 4183608 0.13 31.55 2.02 2.02 79657274435 2.01 2.01 79657274435

31
top30/20250321/top30-av-20250321-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2055,5,-5,-0.24,58589744,103493424,595100000,58589744,-0.24,56.61,9.85,9.85,121083323696,9.90,9.90,121083323696
동양철관,008970,2,1231,2,25,2.07,51868619,73152456,157052160,51868619,2.07,70.90,33.03,33.03,63781497134,32.99,32.99,63781497134
KODEX 코스닥150레버리지,233740,3,7300,5,-220,-2.93,18724619,29586232,199700000,18724619,-2.93,63.29,9.38,9.38,136474391498,9.36,9.36,136474391498
삼성전자,005930,4,61500,2,1300,2.16,17606374,34989004,5919637922,17606374,2.16,50.32,0.30,0.30,1075228331750,0.30,0.30,1075228331750
KODEX 코스닥150선물인버스,251340,5,3930,2,55,1.42,14279494,22957072,64700000,14279494,1.42,62.20,22.07,22.07,56182236648,22.10,22.10,56182236648
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,96,5,-3,-3.03,12397871,9422835,1497000000,12397871,-3.03,131.57,0.83,0.83,1179333240,0.82,0.82,1179333240
클리노믹스,352770,7,759,2,45,6.30,11464647,41099340,38886113,11464647,6.30,27.89,29.48,29.48,8545682420,28.95,28.95,8545682420
한텍,098070,8,31850,2,5450,20.64,10392667,23860524,11121141,10392667,20.64,43.56,93.45,93.45,307316206475,86.76,86.76,307316206475
소프트센,032680,9,343,2,48,16.27,10125673,659531,105590764,10125673,16.27,1535.28,9.59,9.59,3381965168,9.34,9.34,3381965168
HLB,028300,10,46500,4,-19900,-29.97,10095305,4163282,131387433,10095305,-29.97,242.48,7.68,7.68,474365869200,7.76,7.76,474365869200
심플랫폼,444530,11,21250,2,6250,41.67,9633624,0,6135447,9633624,41.67,0.00,157.02,157.02,214366800575,164.42,164.42,214366800575
태영건설,009410,12,3580,2,340,10.49,9501445,6043295,294073558,9501445,10.49,157.22,3.23,3.23,35917402380,3.41,3.41,35917402380
대한광통신,010170,13,522,2,30,6.10,9483114,17058596,109511166,9483114,6.10,55.59,8.66,8.66,5193535595,9.09,9.09,5193535595
KODEX 2차전지산업레버리지,462330,14,1236,5,-59,-4.56,8207855,16438154,177800000,8207855,-4.56,49.93,4.62,4.62,10124859199,4.61,4.61,10124859199
하이퍼코퍼레이션,065650,15,223,5,-75,-25.17,7868838,1025296,106681731,7868838,-25.17,767.47,7.38,7.38,1731274302,7.28,7.28,1731274302
KODEX 레버리지,122630,16,17110,2,75,0.44,7669218,15716329,131650000,7669218,0.44,48.80,5.83,5.83,130376309370,5.79,5.79,130376309370
대진첨단소재,393970,17,14670,2,470,3.31,7231082,2797158,14796820,7231082,3.31,258.52,48.87,48.87,109529511055,50.46,50.46,109529511055
플루토스,019570,18,288,2,11,3.97,6930922,1314910,65310042,6930922,3.97,527.10,10.61,10.61,2098669591,11.16,11.16,2098669591
KODEX 인버스,114800,19,4305,5,-10,-0.23,6764587,15240987,129300000,6764587,-0.23,44.38,5.23,5.23,29225226256,5.25,5.25,29225226256
HLB생명과학,067630,20,6010,5,-2540,-29.71,6477951,1457311,121891691,6477951,-29.71,444.51,5.31,5.31,39612400775,5.41,5.41,39612400775
티엑스알로보틱스,484810,21,21500,2,800,3.86,5797637,30913640,15450915,5797637,3.86,18.75,37.52,37.52,120209220890,36.19,36.19,120209220890
하나마이크론,067310,22,13680,2,1410,11.49,5586886,1832378,66271949,5586886,11.49,304.90,8.43,8.43,74301219820,8.20,8.20,74301219820
삼성중공업,010140,23,14460,5,-80,-0.55,5547711,14987688,880000000,5547711,-0.55,37.02,0.63,0.63,79847088035,0.63,0.63,79847088035
레이저옵텍,199550,24,10320,2,1100,11.93,5155884,3083583,12044791,5155884,11.93,167.20,42.81,42.81,53446722710,43.00,43.00,53446722710
TIGER 미국S&P500,360750,25,20735,2,20,0.10,4996051,14838024,373300000,4996051,0.10,33.67,1.34,1.34,103524758081,1.34,1.34,103524758081
한화시스템,272210,26,36000,5,-2800,-7.22,4940551,9205377,188919389,4940551,-7.22,53.67,2.62,2.62,176617187375,2.60,2.60,176617187375
HLB이노베이션,024850,27,1919,5,-216,-10.12,4862203,1356681,144304123,4862203,-10.12,358.39,3.37,3.37,8726870885,3.15,3.15,8726870885
제주반도체,080220,28,16280,2,860,5.58,4745584,1489215,34442833,4745584,5.58,318.66,13.78,13.78,77370292505,13.80,13.80,77370292505
어보브반도체,102120,29,13690,2,1130,9.00,4695017,1331746,17780753,4695017,9.00,352.55,26.41,26.41,65104450015,26.75,26.75,65104450015
KODEX 미국S&P500,379800,30,19060,2,20,0.11,4649430,13261711,207550000,4649430,0.11,35.06,2.24,2.24,88536077319,2.24,2.24,88536077319
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2055 5 -5 -0.24 58589744 103493424 595100000 58589744 -0.24 56.61 9.85 9.85 121083323696 9.90 9.90 121083323696
3 동양철관 008970 2 1231 2 25 2.07 51868619 73152456 157052160 51868619 2.07 70.90 33.03 33.03 63781497134 32.99 32.99 63781497134
4 KODEX 코스닥150레버리지 233740 3 7300 5 -220 -2.93 18724619 29586232 199700000 18724619 -2.93 63.29 9.38 9.38 136474391498 9.36 9.36 136474391498
5 삼성전자 005930 4 61500 2 1300 2.16 17606374 34989004 5919637922 17606374 2.16 50.32 0.30 0.30 1075228331750 0.30 0.30 1075228331750
6 KODEX 코스닥150선물인버스 251340 5 3930 2 55 1.42 14279494 22957072 64700000 14279494 1.42 62.20 22.07 22.07 56182236648 22.10 22.10 56182236648
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 96 5 -3 -3.03 12397871 9422835 1497000000 12397871 -3.03 131.57 0.83 0.83 1179333240 0.82 0.82 1179333240
8 클리노믹스 352770 7 759 2 45 6.30 11464647 41099340 38886113 11464647 6.30 27.89 29.48 29.48 8545682420 28.95 28.95 8545682420
9 한텍 098070 8 31850 2 5450 20.64 10392667 23860524 11121141 10392667 20.64 43.56 93.45 93.45 307316206475 86.76 86.76 307316206475
10 소프트센 032680 9 343 2 48 16.27 10125673 659531 105590764 10125673 16.27 1535.28 9.59 9.59 3381965168 9.34 9.34 3381965168
11 HLB 028300 10 46500 4 -19900 -29.97 10095305 4163282 131387433 10095305 -29.97 242.48 7.68 7.68 474365869200 7.76 7.76 474365869200
12 심플랫폼 444530 11 21250 2 6250 41.67 9633624 0 6135447 9633624 41.67 0.00 157.02 157.02 214366800575 164.42 164.42 214366800575
13 태영건설 009410 12 3580 2 340 10.49 9501445 6043295 294073558 9501445 10.49 157.22 3.23 3.23 35917402380 3.41 3.41 35917402380
14 대한광통신 010170 13 522 2 30 6.10 9483114 17058596 109511166 9483114 6.10 55.59 8.66 8.66 5193535595 9.09 9.09 5193535595
15 KODEX 2차전지산업레버리지 462330 14 1236 5 -59 -4.56 8207855 16438154 177800000 8207855 -4.56 49.93 4.62 4.62 10124859199 4.61 4.61 10124859199
16 하이퍼코퍼레이션 065650 15 223 5 -75 -25.17 7868838 1025296 106681731 7868838 -25.17 767.47 7.38 7.38 1731274302 7.28 7.28 1731274302
17 KODEX 레버리지 122630 16 17110 2 75 0.44 7669218 15716329 131650000 7669218 0.44 48.80 5.83 5.83 130376309370 5.79 5.79 130376309370
18 대진첨단소재 393970 17 14670 2 470 3.31 7231082 2797158 14796820 7231082 3.31 258.52 48.87 48.87 109529511055 50.46 50.46 109529511055
19 플루토스 019570 18 288 2 11 3.97 6930922 1314910 65310042 6930922 3.97 527.10 10.61 10.61 2098669591 11.16 11.16 2098669591
20 KODEX 인버스 114800 19 4305 5 -10 -0.23 6764587 15240987 129300000 6764587 -0.23 44.38 5.23 5.23 29225226256 5.25 5.25 29225226256
21 HLB생명과학 067630 20 6010 5 -2540 -29.71 6477951 1457311 121891691 6477951 -29.71 444.51 5.31 5.31 39612400775 5.41 5.41 39612400775
22 티엑스알로보틱스 484810 21 21500 2 800 3.86 5797637 30913640 15450915 5797637 3.86 18.75 37.52 37.52 120209220890 36.19 36.19 120209220890
23 하나마이크론 067310 22 13680 2 1410 11.49 5586886 1832378 66271949 5586886 11.49 304.90 8.43 8.43 74301219820 8.20 8.20 74301219820
24 삼성중공업 010140 23 14460 5 -80 -0.55 5547711 14987688 880000000 5547711 -0.55 37.02 0.63 0.63 79847088035 0.63 0.63 79847088035
25 레이저옵텍 199550 24 10320 2 1100 11.93 5155884 3083583 12044791 5155884 11.93 167.20 42.81 42.81 53446722710 43.00 43.00 53446722710
26 TIGER 미국S&P500 360750 25 20735 2 20 0.10 4996051 14838024 373300000 4996051 0.10 33.67 1.34 1.34 103524758081 1.34 1.34 103524758081
27 한화시스템 272210 26 36000 5 -2800 -7.22 4940551 9205377 188919389 4940551 -7.22 53.67 2.62 2.62 176617187375 2.60 2.60 176617187375
28 HLB이노베이션 024850 27 1919 5 -216 -10.12 4862203 1356681 144304123 4862203 -10.12 358.39 3.37 3.37 8726870885 3.15 3.15 8726870885
29 제주반도체 080220 28 16280 2 860 5.58 4745584 1489215 34442833 4745584 5.58 318.66 13.78 13.78 77370292505 13.80 13.80 77370292505
30 어보브반도체 102120 29 13690 2 1130 9.00 4695017 1331746 17780753 4695017 9.00 352.55 26.41 26.41 65104450015 26.75 26.75 65104450015
31 KODEX 미국S&P500 379800 30 19060 2 20 0.11 4649430 13261711 207550000 4649430 0.11 35.06 2.24 2.24 88536077319 2.24 2.24 88536077319

31
top30/20250321/top30-av-20250321-105000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,67208508,103493424,595100000,67208508,-0.49,64.94,11.29,11.29,138764845996,11.37,11.37,138764845996
동양철관,008970,2,1241,2,35,2.90,53282276,73152456,157052160,53282276,2.90,72.84,33.93,33.93,65519187765,33.62,33.62,65519187765
KODEX 코스닥150레버리지,233740,3,7320,5,-200,-2.66,19519076,29586232,199700000,19519076,-2.66,65.97,9.77,9.77,142286338430,9.73,9.73,142286338430
삼성전자,005930,4,61300,2,1100,1.83,18540489,34989004,5919637922,18540489,1.83,52.99,0.31,0.31,1132534825450,0.31,0.31,1132534825450
KODEX 코스닥150선물인버스,251340,5,3930,2,55,1.42,15086926,22957072,64700000,15086926,1.42,65.72,23.32,23.32,59355087404,23.34,23.34,59355087404
소프트센,032680,6,356,2,61,20.68,12800140,659531,105590764,12800140,20.68,1940.79,12.12,12.12,4323625295,11.50,11.50,4323625295
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,96,5,-3,-3.03,12400871,9422835,1497000000,12400871,-3.03,131.60,0.83,0.83,1179621240,0.82,0.82,1179621240
클리노믹스,352770,8,739,2,25,3.50,12060687,41099340,38886113,12060687,3.50,29.35,31.02,31.02,8990951602,31.29,31.29,8990951602
한텍,098070,9,31350,2,4950,18.75,10712706,23860524,11121141,10712706,18.75,44.90,96.33,96.33,317371956400,91.03,91.03,317371956400
심플랫폼,444530,10,20450,2,5450,36.33,10142040,0,6135447,10142040,36.33,0.00,165.30,165.30,224859034825,179.21,179.21,224859034825
HLB,028300,11,46500,4,-19900,-29.97,10135641,4163282,131387433,10135641,-29.97,243.45,7.71,7.71,476241493200,7.80,7.80,476241493200
대한광통신,010170,12,524,2,32,6.50,9772158,17058596,109511166,9772158,6.50,57.29,8.92,8.92,5345900765,9.32,9.32,5345900765
태영건설,009410,13,3650,2,410,12.65,9722165,6043295,294073558,9722165,12.65,160.88,3.31,3.31,36714972610,3.42,3.42,36714972610
KODEX 2차전지산업레버리지,462330,14,1244,5,-51,-3.94,8610689,16438154,177800000,8610689,-3.94,52.38,4.84,4.84,10623916856,4.80,4.80,10623916856
하이퍼코퍼레이션,065650,15,224,5,-74,-24.83,8293521,1025296,106681731,8293521,-24.83,808.89,7.77,7.77,1826365272,7.64,7.64,1826365272
KODEX 레버리지,122630,16,17145,2,110,0.65,8233778,15716329,131650000,8233778,0.65,52.39,6.25,6.25,140040984220,6.20,6.20,140040984220
대진첨단소재,393970,17,14740,2,540,3.80,7349793,2797158,14796820,7349793,3.80,262.76,49.67,49.67,111283572860,51.02,51.02,111283572860
KODEX 인버스,114800,18,4300,5,-15,-0.35,7264621,15240987,129300000,7264621,-0.35,47.67,5.62,5.62,31375650290,5.64,5.64,31375650290
플루토스,019570,19,284,2,7,2.53,7015093,1314910,65310042,7015093,2.53,533.50,10.74,10.74,2122632101,11.44,11.44,2122632101
HLB생명과학,067630,20,6000,5,-2550,-29.82,6575906,1457311,121891691,6575906,-29.82,451.24,5.39,5.39,40200309705,5.50,5.50,40200309705
티엑스알로보틱스,484810,21,20950,2,250,1.21,6279239,30913640,15450915,6279239,1.21,20.31,40.64,40.64,130486152690,40.31,40.31,130486152690
하나마이크론,067310,22,13600,2,1330,10.84,5905704,1832378,66271949,5905704,10.84,322.30,8.91,8.91,78638523810,8.73,8.73,78638523810
삼성중공업,010140,23,14490,5,-50,-0.34,5774665,14987688,880000000,5774665,-0.34,38.53,0.66,0.66,83131242430,0.65,0.65,83131242430
TIGER 미국S&P500,360750,24,20740,2,25,0.12,5580876,14838024,373300000,5580876,0.12,37.61,1.50,1.50,115651251695,1.49,1.49,115651251695
한화시스템,272210,25,36400,5,-2400,-6.19,5459262,9205377,188919389,5459262,-6.19,59.31,2.89,2.89,195396029425,2.84,2.84,195396029425
레이저옵텍,199550,26,10160,2,940,10.20,5254105,3083583,12044791,5254105,10.20,170.39,43.62,43.62,54450397315,44.49,44.49,54450397315
HLB이노베이션,024850,27,1905,5,-230,-10.77,4891619,1356681,144304123,4891619,-10.77,360.56,3.39,3.39,8783199247,3.20,3.20,8783199247
램테크놀러지,171010,28,4815,2,425,9.68,4867609,2379242,14298752,4867609,9.68,204.59,34.04,34.04,23572131370,34.24,34.24,23572131370
KODEX 미국S&P500,379800,29,19060,2,20,0.11,4859494,13261711,207550000,4859494,0.11,36.64,2.34,2.34,92539892970,2.34,2.34,92539892970
제주반도체,080220,30,16260,2,840,5.45,4814881,1489215,34442833,4814881,5.45,323.32,13.98,13.98,78499449345,14.02,14.02,78499449345
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 67208508 103493424 595100000 67208508 -0.49 64.94 11.29 11.29 138764845996 11.37 11.37 138764845996
3 동양철관 008970 2 1241 2 35 2.90 53282276 73152456 157052160 53282276 2.90 72.84 33.93 33.93 65519187765 33.62 33.62 65519187765
4 KODEX 코스닥150레버리지 233740 3 7320 5 -200 -2.66 19519076 29586232 199700000 19519076 -2.66 65.97 9.77 9.77 142286338430 9.73 9.73 142286338430
5 삼성전자 005930 4 61300 2 1100 1.83 18540489 34989004 5919637922 18540489 1.83 52.99 0.31 0.31 1132534825450 0.31 0.31 1132534825450
6 KODEX 코스닥150선물인버스 251340 5 3930 2 55 1.42 15086926 22957072 64700000 15086926 1.42 65.72 23.32 23.32 59355087404 23.34 23.34 59355087404
7 소프트센 032680 6 356 2 61 20.68 12800140 659531 105590764 12800140 20.68 1940.79 12.12 12.12 4323625295 11.50 11.50 4323625295
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 96 5 -3 -3.03 12400871 9422835 1497000000 12400871 -3.03 131.60 0.83 0.83 1179621240 0.82 0.82 1179621240
9 클리노믹스 352770 8 739 2 25 3.50 12060687 41099340 38886113 12060687 3.50 29.35 31.02 31.02 8990951602 31.29 31.29 8990951602
10 한텍 098070 9 31350 2 4950 18.75 10712706 23860524 11121141 10712706 18.75 44.90 96.33 96.33 317371956400 91.03 91.03 317371956400
11 심플랫폼 444530 10 20450 2 5450 36.33 10142040 0 6135447 10142040 36.33 0.00 165.30 165.30 224859034825 179.21 179.21 224859034825
12 HLB 028300 11 46500 4 -19900 -29.97 10135641 4163282 131387433 10135641 -29.97 243.45 7.71 7.71 476241493200 7.80 7.80 476241493200
13 대한광통신 010170 12 524 2 32 6.50 9772158 17058596 109511166 9772158 6.50 57.29 8.92 8.92 5345900765 9.32 9.32 5345900765
14 태영건설 009410 13 3650 2 410 12.65 9722165 6043295 294073558 9722165 12.65 160.88 3.31 3.31 36714972610 3.42 3.42 36714972610
15 KODEX 2차전지산업레버리지 462330 14 1244 5 -51 -3.94 8610689 16438154 177800000 8610689 -3.94 52.38 4.84 4.84 10623916856 4.80 4.80 10623916856
16 하이퍼코퍼레이션 065650 15 224 5 -74 -24.83 8293521 1025296 106681731 8293521 -24.83 808.89 7.77 7.77 1826365272 7.64 7.64 1826365272
17 KODEX 레버리지 122630 16 17145 2 110 0.65 8233778 15716329 131650000 8233778 0.65 52.39 6.25 6.25 140040984220 6.20 6.20 140040984220
18 대진첨단소재 393970 17 14740 2 540 3.80 7349793 2797158 14796820 7349793 3.80 262.76 49.67 49.67 111283572860 51.02 51.02 111283572860
19 KODEX 인버스 114800 18 4300 5 -15 -0.35 7264621 15240987 129300000 7264621 -0.35 47.67 5.62 5.62 31375650290 5.64 5.64 31375650290
20 플루토스 019570 19 284 2 7 2.53 7015093 1314910 65310042 7015093 2.53 533.50 10.74 10.74 2122632101 11.44 11.44 2122632101
21 HLB생명과학 067630 20 6000 5 -2550 -29.82 6575906 1457311 121891691 6575906 -29.82 451.24 5.39 5.39 40200309705 5.50 5.50 40200309705
22 티엑스알로보틱스 484810 21 20950 2 250 1.21 6279239 30913640 15450915 6279239 1.21 20.31 40.64 40.64 130486152690 40.31 40.31 130486152690
23 하나마이크론 067310 22 13600 2 1330 10.84 5905704 1832378 66271949 5905704 10.84 322.30 8.91 8.91 78638523810 8.73 8.73 78638523810
24 삼성중공업 010140 23 14490 5 -50 -0.34 5774665 14987688 880000000 5774665 -0.34 38.53 0.66 0.66 83131242430 0.65 0.65 83131242430
25 TIGER 미국S&P500 360750 24 20740 2 25 0.12 5580876 14838024 373300000 5580876 0.12 37.61 1.50 1.50 115651251695 1.49 1.49 115651251695
26 한화시스템 272210 25 36400 5 -2400 -6.19 5459262 9205377 188919389 5459262 -6.19 59.31 2.89 2.89 195396029425 2.84 2.84 195396029425
27 레이저옵텍 199550 26 10160 2 940 10.20 5254105 3083583 12044791 5254105 10.20 170.39 43.62 43.62 54450397315 44.49 44.49 54450397315
28 HLB이노베이션 024850 27 1905 5 -230 -10.77 4891619 1356681 144304123 4891619 -10.77 360.56 3.39 3.39 8783199247 3.20 3.20 8783199247
29 램테크놀러지 171010 28 4815 2 425 9.68 4867609 2379242 14298752 4867609 9.68 204.59 34.04 34.04 23572131370 34.24 34.24 23572131370
30 KODEX 미국S&P500 379800 29 19060 2 20 0.11 4859494 13261711 207550000 4859494 0.11 36.64 2.34 2.34 92539892970 2.34 2.34 92539892970
31 제주반도체 080220 30 16260 2 840 5.45 4814881 1489215 34442833 4814881 5.45 323.32 13.98 13.98 78499449345 14.02 14.02 78499449345

31
top30/20250321/top30-av-20250321-110001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,68496595,103493424,595100000,68496595,-0.49,66.18,11.51,11.51,141404821669,11.59,11.59,141404821669
동양철관,008970,2,1230,2,24,1.99,56732284,73152456,157052160,56732284,1.99,77.55,36.12,36.12,69806368713,36.14,36.14,69806368713
KODEX 코스닥150레버리지,233740,3,7310,5,-210,-2.79,19861233,29586232,199700000,19861233,-2.79,67.13,9.95,9.95,144784993147,9.92,9.92,144784993147
삼성전자,005930,4,61400,2,1200,1.99,19153188,34989004,5919637922,19153188,1.99,54.74,0.32,0.32,1170119728000,0.32,0.32,1170119728000
KODEX 코스닥150선물인버스,251340,5,3925,2,50,1.29,15239486,22957072,64700000,15239486,1.29,66.38,23.55,23.55,59954696614,23.61,23.61,59954696614
소프트센,032680,6,358,2,63,21.36,14082155,659531,105590764,14082155,21.36,2135.18,13.34,13.34,4779109107,12.64,12.64,4779109107
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,96,5,-3,-3.03,12516173,9422835,1497000000,12516173,-3.03,132.83,0.84,0.84,1190688231,0.83,0.83,1190688231
클리노믹스,352770,8,746,2,32,4.48,12344383,41099340,38886113,12344383,4.48,30.04,31.74,31.74,9203192886,31.73,31.73,9203192886
한텍,098070,9,30850,2,4450,16.86,10904387,23860524,11121141,10904387,16.86,45.70,98.05,98.05,323332949425,94.24,94.24,323332949425
심플랫폼,444530,10,20250,2,5250,35.00,10522197,0,6135447,10522197,35.00,0.00,171.50,171.50,232537311180,187.16,187.16,232537311180
HLB,028300,11,46500,4,-19900,-29.97,10176331,4163282,131387433,10176331,-29.97,244.43,7.75,7.75,478133578200,7.83,7.83,478133578200
태영건설,009410,12,3620,2,380,11.73,9897464,6043295,294073558,9897464,11.73,163.78,3.37,3.37,37351557139,3.51,3.51,37351557139
대한광통신,010170,13,525,2,33,6.71,9861405,17058596,109511166,9861405,6.71,57.81,9.00,9.00,5392778808,9.38,9.38,5392778808
하이퍼코퍼레이션,065650,14,215,5,-83,-27.85,8911930,1025296,106681731,8911930,-27.85,869.21,8.35,8.35,1961607540,8.55,8.55,1961607540
KODEX 2차전지산업레버리지,462330,15,1246,5,-49,-3.78,8776552,16438154,177800000,8776552,-3.78,53.39,4.94,4.94,10830113327,4.89,4.89,10830113327
KODEX 레버리지,122630,16,17175,2,140,0.82,8673149,15716329,131650000,8673149,0.82,55.19,6.59,6.59,147574918433,6.53,6.53,147574918433
KODEX 인버스,114800,17,4300,5,-15,-0.35,7467763,15240987,129300000,7467763,-0.35,49.00,5.78,5.78,32249122108,5.80,5.80,32249122108
대진첨단소재,393970,18,14780,2,580,4.08,7432080,2797158,14796820,7432080,4.08,265.70,50.23,50.23,112502636915,51.44,51.44,112502636915
플루토스,019570,19,279,2,2,0.72,7256888,1314910,65310042,7256888,0.72,551.89,11.11,11.11,2190057284,12.02,12.02,2190057284
TIGER 미국S&P500,360750,20,20725,2,10,0.05,6698662,14838024,373300000,6698662,0.05,45.15,1.79,1.79,138823823761,1.79,1.79,138823823761
HLB생명과학,067630,21,6000,5,-2550,-29.82,6653954,1457311,121891691,6653954,-29.82,456.59,5.46,5.46,40668394925,5.56,5.56,40668394925
티엑스알로보틱스,484810,22,20850,2,150,0.72,6426875,30913640,15450915,6426875,0.72,20.79,41.60,41.60,133563392240,41.46,41.46,133563392240
하나마이크론,067310,23,13770,2,1500,12.22,6390052,1832378,66271949,6390052,12.22,348.73,9.64,9.64,85287588695,9.35,9.35,85287588695
삼성중공업,010140,24,14585,2,45,0.31,6057453,14987688,880000000,6057453,0.31,40.42,0.69,0.69,87244398565,0.68,0.68,87244398565
한화시스템,272210,25,36550,5,-2250,-5.80,5773235,9205377,188919389,5773235,-5.80,62.72,3.06,3.06,206817353100,3.00,3.00,206817353100
레이저옵텍,199550,26,10080,2,860,9.33,5363400,3083583,12044791,5363400,9.33,173.93,44.53,44.53,55554127310,45.76,45.76,55554127310
램테크놀러지,171010,27,4687,2,297,6.77,5152409,2379242,14298752,5152409,6.77,216.56,36.03,36.03,24913188951,37.17,37.17,24913188951
KODEX 미국S&P500,379800,28,19050,2,10,0.05,5115165,13261711,207550000,5115165,0.05,38.57,2.46,2.46,97411495261,2.46,2.46,97411495261
HLB이노베이션,024850,29,1891,5,-244,-11.43,4969028,1356681,144304123,4969028,-11.43,366.26,3.44,3.44,8929781591,3.27,3.27,8929781591
제주반도체,080220,30,16160,2,740,4.80,4889471,1489215,34442833,4889471,4.80,328.33,14.20,14.20,79708631405,14.32,14.32,79708631405
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 68496595 103493424 595100000 68496595 -0.49 66.18 11.51 11.51 141404821669 11.59 11.59 141404821669
3 동양철관 008970 2 1230 2 24 1.99 56732284 73152456 157052160 56732284 1.99 77.55 36.12 36.12 69806368713 36.14 36.14 69806368713
4 KODEX 코스닥150레버리지 233740 3 7310 5 -210 -2.79 19861233 29586232 199700000 19861233 -2.79 67.13 9.95 9.95 144784993147 9.92 9.92 144784993147
5 삼성전자 005930 4 61400 2 1200 1.99 19153188 34989004 5919637922 19153188 1.99 54.74 0.32 0.32 1170119728000 0.32 0.32 1170119728000
6 KODEX 코스닥150선물인버스 251340 5 3925 2 50 1.29 15239486 22957072 64700000 15239486 1.29 66.38 23.55 23.55 59954696614 23.61 23.61 59954696614
7 소프트센 032680 6 358 2 63 21.36 14082155 659531 105590764 14082155 21.36 2135.18 13.34 13.34 4779109107 12.64 12.64 4779109107
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 96 5 -3 -3.03 12516173 9422835 1497000000 12516173 -3.03 132.83 0.84 0.84 1190688231 0.83 0.83 1190688231
9 클리노믹스 352770 8 746 2 32 4.48 12344383 41099340 38886113 12344383 4.48 30.04 31.74 31.74 9203192886 31.73 31.73 9203192886
10 한텍 098070 9 30850 2 4450 16.86 10904387 23860524 11121141 10904387 16.86 45.70 98.05 98.05 323332949425 94.24 94.24 323332949425
11 심플랫폼 444530 10 20250 2 5250 35.00 10522197 0 6135447 10522197 35.00 0.00 171.50 171.50 232537311180 187.16 187.16 232537311180
12 HLB 028300 11 46500 4 -19900 -29.97 10176331 4163282 131387433 10176331 -29.97 244.43 7.75 7.75 478133578200 7.83 7.83 478133578200
13 태영건설 009410 12 3620 2 380 11.73 9897464 6043295 294073558 9897464 11.73 163.78 3.37 3.37 37351557139 3.51 3.51 37351557139
14 대한광통신 010170 13 525 2 33 6.71 9861405 17058596 109511166 9861405 6.71 57.81 9.00 9.00 5392778808 9.38 9.38 5392778808
15 하이퍼코퍼레이션 065650 14 215 5 -83 -27.85 8911930 1025296 106681731 8911930 -27.85 869.21 8.35 8.35 1961607540 8.55 8.55 1961607540
16 KODEX 2차전지산업레버리지 462330 15 1246 5 -49 -3.78 8776552 16438154 177800000 8776552 -3.78 53.39 4.94 4.94 10830113327 4.89 4.89 10830113327
17 KODEX 레버리지 122630 16 17175 2 140 0.82 8673149 15716329 131650000 8673149 0.82 55.19 6.59 6.59 147574918433 6.53 6.53 147574918433
18 KODEX 인버스 114800 17 4300 5 -15 -0.35 7467763 15240987 129300000 7467763 -0.35 49.00 5.78 5.78 32249122108 5.80 5.80 32249122108
19 대진첨단소재 393970 18 14780 2 580 4.08 7432080 2797158 14796820 7432080 4.08 265.70 50.23 50.23 112502636915 51.44 51.44 112502636915
20 플루토스 019570 19 279 2 2 0.72 7256888 1314910 65310042 7256888 0.72 551.89 11.11 11.11 2190057284 12.02 12.02 2190057284
21 TIGER 미국S&P500 360750 20 20725 2 10 0.05 6698662 14838024 373300000 6698662 0.05 45.15 1.79 1.79 138823823761 1.79 1.79 138823823761
22 HLB생명과학 067630 21 6000 5 -2550 -29.82 6653954 1457311 121891691 6653954 -29.82 456.59 5.46 5.46 40668394925 5.56 5.56 40668394925
23 티엑스알로보틱스 484810 22 20850 2 150 0.72 6426875 30913640 15450915 6426875 0.72 20.79 41.60 41.60 133563392240 41.46 41.46 133563392240
24 하나마이크론 067310 23 13770 2 1500 12.22 6390052 1832378 66271949 6390052 12.22 348.73 9.64 9.64 85287588695 9.35 9.35 85287588695
25 삼성중공업 010140 24 14585 2 45 0.31 6057453 14987688 880000000 6057453 0.31 40.42 0.69 0.69 87244398565 0.68 0.68 87244398565
26 한화시스템 272210 25 36550 5 -2250 -5.80 5773235 9205377 188919389 5773235 -5.80 62.72 3.06 3.06 206817353100 3.00 3.00 206817353100
27 레이저옵텍 199550 26 10080 2 860 9.33 5363400 3083583 12044791 5363400 9.33 173.93 44.53 44.53 55554127310 45.76 45.76 55554127310
28 램테크놀러지 171010 27 4687 2 297 6.77 5152409 2379242 14298752 5152409 6.77 216.56 36.03 36.03 24913188951 37.17 37.17 24913188951
29 KODEX 미국S&P500 379800 28 19050 2 10 0.05 5115165 13261711 207550000 5115165 0.05 38.57 2.46 2.46 97411495261 2.46 2.46 97411495261
30 HLB이노베이션 024850 29 1891 5 -244 -11.43 4969028 1356681 144304123 4969028 -11.43 366.26 3.44 3.44 8929781591 3.27 3.27 8929781591
31 제주반도체 080220 30 16160 2 740 4.80 4889471 1489215 34442833 4889471 4.80 328.33 14.20 14.20 79708631405 14.32 14.32 79708631405

31
top30/20250321/top30-av-20250321-111000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,72980289,103493424,595100000,72980289,-0.73,70.52,12.26,12.26,150572860480,12.37,12.37,150572860480
동양철관,008970,2,1222,2,16,1.33,58536314,73152456,157052160,58536314,1.33,80.02,37.27,37.27,72012332741,37.52,37.52,72012332741
KODEX 코스닥150레버리지,233740,3,7285,5,-235,-3.12,20315393,29586232,199700000,20315393,-3.12,68.67,10.17,10.17,148100157397,10.18,10.18,148100157397
삼성전자,005930,4,61400,2,1200,1.99,19814528,34989004,5919637922,19814528,1.99,56.63,0.33,0.33,1210748937850,0.33,0.33,1210748937850
KODEX 코스닥150선물인버스,251340,5,3935,2,60,1.55,15534338,22957072,64700000,15534338,1.55,67.67,24.01,24.01,61114294341,24.00,24.00,61114294341
소프트센,032680,6,351,2,56,18.98,14755019,659531,105590764,14755019,18.98,2237.20,13.97,13.97,5015768892,13.53,13.53,5015768892
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,96,5,-3,-3.03,12592709,9422835,1497000000,12592709,-3.03,133.64,0.84,0.84,1198035687,0.83,0.83,1198035687
클리노믹스,352770,8,742,2,28,3.92,12493790,41099340,38886113,12493790,3.92,30.40,32.13,32.13,9314538611,32.28,32.28,9314538611
한텍,098070,9,31550,2,5150,19.51,11066114,23860524,11121141,11066114,19.51,46.38,99.51,99.51,328400549875,93.60,93.60,328400549875
심플랫폼,444530,10,20500,2,5500,36.67,10804010,0,6135447,10804010,36.67,0.00,176.09,176.09,238317767075,189.48,189.48,238317767075
HLB,028300,11,46500,4,-19900,-29.97,10208647,4163282,131387433,10208647,-29.97,245.21,7.77,7.77,479636272200,7.85,7.85,479636272200
대한광통신,010170,12,526,2,34,6.91,10040882,17058596,109511166,10040882,6.91,58.86,9.17,9.17,5487558949,9.53,9.53,5487558949
태영건설,009410,13,3650,2,410,12.65,9970809,6043295,294073558,9970809,12.65,164.99,3.39,3.39,37617665694,3.50,3.50,37617665694
KODEX 레버리지,122630,14,17170,2,135,0.79,9247514,15716329,131650000,9247514,0.79,58.84,7.02,7.02,157446071935,6.97,6.97,157446071935
하이퍼코퍼레이션,065650,15,215,5,-83,-27.85,9191198,1025296,106681731,9191198,-27.85,896.44,8.62,8.62,2021189128,8.81,8.81,2021189128
KODEX 2차전지산업레버리지,462330,16,1246,5,-49,-3.78,8913567,16438154,177800000,8913567,-3.78,54.22,5.01,5.01,11001075884,4.97,4.97,11001075884
KODEX 인버스,114800,17,4295,5,-20,-0.46,8166297,15240987,129300000,8166297,-0.46,53.58,6.32,6.32,35248556874,6.35,6.35,35248556874
TIGER 미국S&P500,360750,18,20715,3,0,0.00,7487599,14838024,373300000,7487599,0.00,50.46,2.01,2.01,155168550036,2.01,2.01,155168550036
대진첨단소재,393970,19,14760,2,560,3.94,7482744,2797158,14796820,7482744,3.94,267.51,50.57,50.57,113251517110,51.85,51.85,113251517110
플루토스,019570,20,276,5,-1,-0.36,7352942,1314910,65310042,7352942,-0.36,559.20,11.26,11.26,2216660447,12.30,12.30,2216660447
HLB생명과학,067630,21,5990,4,-2560,-29.94,6910752,1457311,121891691,6910752,-29.94,474.21,5.67,5.67,42207001290,5.78,5.78,42207001290
하나마이크론,067310,22,13990,2,1720,14.02,6908751,1832378,66271949,6908751,14.02,377.04,10.42,10.42,92466499170,9.97,9.97,92466499170
티엑스알로보틱스,484810,23,20850,2,150,0.72,6527584,30913640,15450915,6527584,0.72,21.12,42.25,42.25,135663613990,42.11,42.11,135663613990
삼성중공업,010140,24,14680,2,140,0.96,6408438,14987688,880000000,6408438,0.96,42.76,0.73,0.73,92373499640,0.72,0.72,92373499640
한화시스템,272210,25,36400,5,-2400,-6.19,6076121,9205377,188919389,6076121,-6.19,66.01,3.22,3.22,217844265600,3.17,3.17,217844265600
레이저옵텍,199550,26,10010,2,790,8.57,5540830,3083583,12044791,5540830,8.57,179.69,46.00,46.00,57326273310,47.55,47.55,57326273310
KODEX 미국S&P500,379800,27,19040,3,0,0.00,5516437,13261711,207550000,5516437,0.00,41.60,2.66,2.66,105052408417,2.66,2.66,105052408417
램테크놀러지,171010,28,4700,2,310,7.06,5238393,2379242,14298752,5238393,7.06,220.17,36.64,36.64,25315159221,37.67,37.67,25315159221
HLB이노베이션,024850,29,1854,5,-281,-13.16,5059984,1356681,144304123,5059984,-13.16,372.97,3.51,3.51,9099891593,3.40,3.40,9099891593
제주반도체,080220,30,16240,2,820,5.32,4996336,1489215,34442833,4996336,5.32,335.50,14.51,14.51,81435680105,14.56,14.56,81435680105
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 72980289 103493424 595100000 72980289 -0.73 70.52 12.26 12.26 150572860480 12.37 12.37 150572860480
3 동양철관 008970 2 1222 2 16 1.33 58536314 73152456 157052160 58536314 1.33 80.02 37.27 37.27 72012332741 37.52 37.52 72012332741
4 KODEX 코스닥150레버리지 233740 3 7285 5 -235 -3.12 20315393 29586232 199700000 20315393 -3.12 68.67 10.17 10.17 148100157397 10.18 10.18 148100157397
5 삼성전자 005930 4 61400 2 1200 1.99 19814528 34989004 5919637922 19814528 1.99 56.63 0.33 0.33 1210748937850 0.33 0.33 1210748937850
6 KODEX 코스닥150선물인버스 251340 5 3935 2 60 1.55 15534338 22957072 64700000 15534338 1.55 67.67 24.01 24.01 61114294341 24.00 24.00 61114294341
7 소프트센 032680 6 351 2 56 18.98 14755019 659531 105590764 14755019 18.98 2237.20 13.97 13.97 5015768892 13.53 13.53 5015768892
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 96 5 -3 -3.03 12592709 9422835 1497000000 12592709 -3.03 133.64 0.84 0.84 1198035687 0.83 0.83 1198035687
9 클리노믹스 352770 8 742 2 28 3.92 12493790 41099340 38886113 12493790 3.92 30.40 32.13 32.13 9314538611 32.28 32.28 9314538611
10 한텍 098070 9 31550 2 5150 19.51 11066114 23860524 11121141 11066114 19.51 46.38 99.51 99.51 328400549875 93.60 93.60 328400549875
11 심플랫폼 444530 10 20500 2 5500 36.67 10804010 0 6135447 10804010 36.67 0.00 176.09 176.09 238317767075 189.48 189.48 238317767075
12 HLB 028300 11 46500 4 -19900 -29.97 10208647 4163282 131387433 10208647 -29.97 245.21 7.77 7.77 479636272200 7.85 7.85 479636272200
13 대한광통신 010170 12 526 2 34 6.91 10040882 17058596 109511166 10040882 6.91 58.86 9.17 9.17 5487558949 9.53 9.53 5487558949
14 태영건설 009410 13 3650 2 410 12.65 9970809 6043295 294073558 9970809 12.65 164.99 3.39 3.39 37617665694 3.50 3.50 37617665694
15 KODEX 레버리지 122630 14 17170 2 135 0.79 9247514 15716329 131650000 9247514 0.79 58.84 7.02 7.02 157446071935 6.97 6.97 157446071935
16 하이퍼코퍼레이션 065650 15 215 5 -83 -27.85 9191198 1025296 106681731 9191198 -27.85 896.44 8.62 8.62 2021189128 8.81 8.81 2021189128
17 KODEX 2차전지산업레버리지 462330 16 1246 5 -49 -3.78 8913567 16438154 177800000 8913567 -3.78 54.22 5.01 5.01 11001075884 4.97 4.97 11001075884
18 KODEX 인버스 114800 17 4295 5 -20 -0.46 8166297 15240987 129300000 8166297 -0.46 53.58 6.32 6.32 35248556874 6.35 6.35 35248556874
19 TIGER 미국S&P500 360750 18 20715 3 0 0.00 7487599 14838024 373300000 7487599 0.00 50.46 2.01 2.01 155168550036 2.01 2.01 155168550036
20 대진첨단소재 393970 19 14760 2 560 3.94 7482744 2797158 14796820 7482744 3.94 267.51 50.57 50.57 113251517110 51.85 51.85 113251517110
21 플루토스 019570 20 276 5 -1 -0.36 7352942 1314910 65310042 7352942 -0.36 559.20 11.26 11.26 2216660447 12.30 12.30 2216660447
22 HLB생명과학 067630 21 5990 4 -2560 -29.94 6910752 1457311 121891691 6910752 -29.94 474.21 5.67 5.67 42207001290 5.78 5.78 42207001290
23 하나마이크론 067310 22 13990 2 1720 14.02 6908751 1832378 66271949 6908751 14.02 377.04 10.42 10.42 92466499170 9.97 9.97 92466499170
24 티엑스알로보틱스 484810 23 20850 2 150 0.72 6527584 30913640 15450915 6527584 0.72 21.12 42.25 42.25 135663613990 42.11 42.11 135663613990
25 삼성중공업 010140 24 14680 2 140 0.96 6408438 14987688 880000000 6408438 0.96 42.76 0.73 0.73 92373499640 0.72 0.72 92373499640
26 한화시스템 272210 25 36400 5 -2400 -6.19 6076121 9205377 188919389 6076121 -6.19 66.01 3.22 3.22 217844265600 3.17 3.17 217844265600
27 레이저옵텍 199550 26 10010 2 790 8.57 5540830 3083583 12044791 5540830 8.57 179.69 46.00 46.00 57326273310 47.55 47.55 57326273310
28 KODEX 미국S&P500 379800 27 19040 3 0 0.00 5516437 13261711 207550000 5516437 0.00 41.60 2.66 2.66 105052408417 2.66 2.66 105052408417
29 램테크놀러지 171010 28 4700 2 310 7.06 5238393 2379242 14298752 5238393 7.06 220.17 36.64 36.64 25315159221 37.67 37.67 25315159221
30 HLB이노베이션 024850 29 1854 5 -281 -13.16 5059984 1356681 144304123 5059984 -13.16 372.97 3.51 3.51 9099891593 3.40 3.40 9099891593
31 제주반도체 080220 30 16240 2 820 5.32 4996336 1489215 34442833 4996336 5.32 335.50 14.51 14.51 81435680105 14.56 14.56 81435680105

31
top30/20250321/top30-av-20250321-112001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2047,5,-13,-0.63,74123930,103493424,595100000,74123930,-0.63,71.62,12.46,12.46,152911418039,12.55,12.55,152911418039
동양철관,008970,2,1221,2,15,1.24,59242142,73152456,157052160,59242142,1.24,80.98,37.72,37.72,72875877820,38.00,38.00,72875877820
KODEX 코스닥150레버리지,233740,3,7320,5,-200,-2.66,20811355,29586232,199700000,20811355,-2.66,70.34,10.42,10.42,151725248309,10.38,10.38,151725248309
삼성전자,005930,4,61200,2,1000,1.66,20166464,34989004,5919637922,20166464,1.66,57.64,0.34,0.34,1232316150300,0.34,0.34,1232316150300
소프트센,032680,5,361,2,66,22.37,15781725,659531,105590764,15781725,22.37,2392.87,14.95,14.95,5384598333,14.13,14.13,5384598333
KODEX 코스닥150선물인버스,251340,6,3927,2,52,1.34,15627285,22957072,64700000,15627285,1.34,68.07,24.15,24.15,61479414316,24.20,24.20,61479414316
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,95,5,-4,-4.04,12760809,9422835,1497000000,12760809,-4.04,135.42,0.85,0.85,1214172787,0.85,0.85,1214172787
클리노믹스,352770,8,735,2,21,2.94,12746593,41099340,38886113,12746593,2.94,31.01,32.78,32.78,9500738866,33.24,33.24,9500738866
한텍,098070,9,31450,2,5050,19.13,11196095,23860524,11121141,11196095,19.13,46.92,100.67,100.67,332505738150,95.07,95.07,332505738150
심플랫폼,444530,10,20100,2,5100,34.00,10980364,0,6135447,10980364,34.00,0.00,178.97,178.97,241890833500,196.14,196.14,241890833500
HLB,028300,11,46500,4,-19900,-29.97,10233743,4163282,131387433,10233743,-29.97,245.81,7.79,7.79,480803236200,7.87,7.87,480803236200
대한광통신,010170,12,528,2,36,7.32,10211423,17058596,109511166,10211423,7.32,59.86,9.32,9.32,5577707621,9.65,9.65,5577707621
태영건설,009410,13,3585,2,345,10.65,10079588,6043295,294073558,10079588,10.65,166.79,3.43,3.43,38010641068,3.61,3.61,38010641068
KODEX 레버리지,122630,14,17175,2,140,0.82,9552374,15716329,131650000,9552374,0.82,60.78,7.26,7.26,162683283514,7.19,7.19,162683283514
하이퍼코퍼레이션,065650,15,216,5,-82,-27.52,9352414,1025296,106681731,9352414,-27.52,912.17,8.77,8.77,2056117329,8.92,8.92,2056117329
KODEX 2차전지산업레버리지,462330,16,1255,5,-40,-3.09,9244106,16438154,177800000,9244106,-3.09,56.24,5.20,5.20,11414734088,5.12,5.12,11414734088
TIGER 미국S&P500,360750,17,20705,5,-10,-0.05,8318343,14838024,373300000,8318343,-0.05,56.06,2.23,2.23,172371392175,2.23,2.23,172371392175
KODEX 인버스,114800,18,4300,5,-15,-0.35,8280649,15240987,129300000,8280649,-0.35,54.33,6.40,6.40,35739833750,6.43,6.43,35739833750
하나마이크론,067310,19,14040,2,1770,14.43,7799615,1832378,66271949,7799615,14.43,425.66,11.77,11.77,104988597470,11.28,11.28,104988597470
대진첨단소재,393970,20,14730,2,530,3.73,7550360,2797158,14796820,7550360,3.73,269.93,51.03,51.03,114254079000,52.42,52.42,114254079000
플루토스,019570,21,279,2,2,0.72,7481048,1314910,65310042,7481048,0.72,568.94,11.45,11.45,2252552702,12.36,12.36,2252552702
HLB생명과학,067630,22,5990,4,-2560,-29.94,7081589,1457311,121891691,7081589,-29.94,485.94,5.81,5.81,43230508210,5.92,5.92,43230508210
삼성중공업,010140,23,14560,2,20,0.14,6781605,14987688,880000000,6781605,0.14,45.25,0.77,0.77,97836809975,0.76,0.76,97836809975
티엑스알로보틱스,484810,24,21100,2,400,1.93,6654351,30913640,15450915,6654351,1.93,21.53,43.07,43.07,138340186365,42.43,42.43,138340186365
한화시스템,272210,25,36550,5,-2250,-5.80,6266020,9205377,188919389,6266020,-5.80,68.07,3.32,3.32,224766277725,3.26,3.26,224766277725
KODEX 미국S&P500,379800,26,19035,5,-5,-0.03,6166753,13261711,207550000,6166753,-0.03,46.50,2.97,2.97,117431032713,2.97,2.97,117431032713
레이저옵텍,199550,27,10070,2,850,9.22,5598740,3083583,12044791,5598740,9.22,181.57,46.48,46.48,57908658615,47.74,47.74,57908658615
램테크놀러지,171010,28,4690,2,300,6.83,5302835,2379242,14298752,5302835,6.83,222.88,37.09,37.09,25617348930,38.20,38.20,25617348930
HLB이노베이션,024850,29,1847,5,-288,-13.49,5169064,1356681,144304123,5169064,-13.49,381.01,3.58,3.58,9301988117,3.49,3.49,9301988117
제주반도체,080220,30,16230,2,810,5.25,5033978,1489215,34442833,5033978,5.25,338.03,14.62,14.62,82046859985,14.68,14.68,82046859985
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2047 5 -13 -0.63 74123930 103493424 595100000 74123930 -0.63 71.62 12.46 12.46 152911418039 12.55 12.55 152911418039
3 동양철관 008970 2 1221 2 15 1.24 59242142 73152456 157052160 59242142 1.24 80.98 37.72 37.72 72875877820 38.00 38.00 72875877820
4 KODEX 코스닥150레버리지 233740 3 7320 5 -200 -2.66 20811355 29586232 199700000 20811355 -2.66 70.34 10.42 10.42 151725248309 10.38 10.38 151725248309
5 삼성전자 005930 4 61200 2 1000 1.66 20166464 34989004 5919637922 20166464 1.66 57.64 0.34 0.34 1232316150300 0.34 0.34 1232316150300
6 소프트센 032680 5 361 2 66 22.37 15781725 659531 105590764 15781725 22.37 2392.87 14.95 14.95 5384598333 14.13 14.13 5384598333
7 KODEX 코스닥150선물인버스 251340 6 3927 2 52 1.34 15627285 22957072 64700000 15627285 1.34 68.07 24.15 24.15 61479414316 24.20 24.20 61479414316
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 95 5 -4 -4.04 12760809 9422835 1497000000 12760809 -4.04 135.42 0.85 0.85 1214172787 0.85 0.85 1214172787
9 클리노믹스 352770 8 735 2 21 2.94 12746593 41099340 38886113 12746593 2.94 31.01 32.78 32.78 9500738866 33.24 33.24 9500738866
10 한텍 098070 9 31450 2 5050 19.13 11196095 23860524 11121141 11196095 19.13 46.92 100.67 100.67 332505738150 95.07 95.07 332505738150
11 심플랫폼 444530 10 20100 2 5100 34.00 10980364 0 6135447 10980364 34.00 0.00 178.97 178.97 241890833500 196.14 196.14 241890833500
12 HLB 028300 11 46500 4 -19900 -29.97 10233743 4163282 131387433 10233743 -29.97 245.81 7.79 7.79 480803236200 7.87 7.87 480803236200
13 대한광통신 010170 12 528 2 36 7.32 10211423 17058596 109511166 10211423 7.32 59.86 9.32 9.32 5577707621 9.65 9.65 5577707621
14 태영건설 009410 13 3585 2 345 10.65 10079588 6043295 294073558 10079588 10.65 166.79 3.43 3.43 38010641068 3.61 3.61 38010641068
15 KODEX 레버리지 122630 14 17175 2 140 0.82 9552374 15716329 131650000 9552374 0.82 60.78 7.26 7.26 162683283514 7.19 7.19 162683283514
16 하이퍼코퍼레이션 065650 15 216 5 -82 -27.52 9352414 1025296 106681731 9352414 -27.52 912.17 8.77 8.77 2056117329 8.92 8.92 2056117329
17 KODEX 2차전지산업레버리지 462330 16 1255 5 -40 -3.09 9244106 16438154 177800000 9244106 -3.09 56.24 5.20 5.20 11414734088 5.12 5.12 11414734088
18 TIGER 미국S&P500 360750 17 20705 5 -10 -0.05 8318343 14838024 373300000 8318343 -0.05 56.06 2.23 2.23 172371392175 2.23 2.23 172371392175
19 KODEX 인버스 114800 18 4300 5 -15 -0.35 8280649 15240987 129300000 8280649 -0.35 54.33 6.40 6.40 35739833750 6.43 6.43 35739833750
20 하나마이크론 067310 19 14040 2 1770 14.43 7799615 1832378 66271949 7799615 14.43 425.66 11.77 11.77 104988597470 11.28 11.28 104988597470
21 대진첨단소재 393970 20 14730 2 530 3.73 7550360 2797158 14796820 7550360 3.73 269.93 51.03 51.03 114254079000 52.42 52.42 114254079000
22 플루토스 019570 21 279 2 2 0.72 7481048 1314910 65310042 7481048 0.72 568.94 11.45 11.45 2252552702 12.36 12.36 2252552702
23 HLB생명과학 067630 22 5990 4 -2560 -29.94 7081589 1457311 121891691 7081589 -29.94 485.94 5.81 5.81 43230508210 5.92 5.92 43230508210
24 삼성중공업 010140 23 14560 2 20 0.14 6781605 14987688 880000000 6781605 0.14 45.25 0.77 0.77 97836809975 0.76 0.76 97836809975
25 티엑스알로보틱스 484810 24 21100 2 400 1.93 6654351 30913640 15450915 6654351 1.93 21.53 43.07 43.07 138340186365 42.43 42.43 138340186365
26 한화시스템 272210 25 36550 5 -2250 -5.80 6266020 9205377 188919389 6266020 -5.80 68.07 3.32 3.32 224766277725 3.26 3.26 224766277725
27 KODEX 미국S&P500 379800 26 19035 5 -5 -0.03 6166753 13261711 207550000 6166753 -0.03 46.50 2.97 2.97 117431032713 2.97 2.97 117431032713
28 레이저옵텍 199550 27 10070 2 850 9.22 5598740 3083583 12044791 5598740 9.22 181.57 46.48 46.48 57908658615 47.74 47.74 57908658615
29 램테크놀러지 171010 28 4690 2 300 6.83 5302835 2379242 14298752 5302835 6.83 222.88 37.09 37.09 25617348930 38.20 38.20 25617348930
30 HLB이노베이션 024850 29 1847 5 -288 -13.49 5169064 1356681 144304123 5169064 -13.49 381.01 3.58 3.58 9301988117 3.49 3.49 9301988117
31 제주반도체 080220 30 16230 2 810 5.25 5033978 1489215 34442833 5033978 5.25 338.03 14.62 14.62 82046859985 14.68 14.68 82046859985

31
top30/20250321/top30-av-20250321-113001.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
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,79580106,103493424,595100000,79580106,-0.73,76.89,13.37,13.37,164069707201,13.48,13.48,164069707201
동양철관,008970,2,1216,2,10,0.83,60089504,73152456,157052160,60089504,0.83,82.14,38.26,38.26,73909872447,38.70,38.70,73909872447
KODEX 코스닥150레버리지,233740,3,7335,5,-185,-2.46,21380383,29586232,199700000,21380383,-2.46,72.26,10.71,10.71,155897493757,10.64,10.64,155897493757
삼성전자,005930,4,61300,2,1100,1.83,20425315,34989004,5919637922,20425315,1.83,58.38,0.35,0.35,1248175076300,0.34,0.34,1248175076300
소프트센,032680,5,362,2,67,22.71,17409636,659531,105590764,17409636,22.71,2639.70,16.49,16.49,5973916263,15.63,15.63,5973916263
KODEX 코스닥150선물인버스,251340,6,3925,2,50,1.29,16152806,22957072,64700000,16152806,1.29,70.36,24.97,24.97,63542034013,25.02,25.02,63542034013
클리노믹스,352770,7,744,2,30,4.20,12925529,41099340,38886113,12925529,4.20,31.45,33.24,33.24,9633475227,33.30,33.30,9633475227
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,12831579,9422835,1497000000,12831579,-3.03,136.18,0.86,0.86,1220966707,0.85,0.85,1220966707
한텍,098070,9,31600,2,5200,19.70,11353688,23860524,11121141,11353688,19.70,47.58,102.09,102.09,337473986950,96.03,96.03,337473986950
심플랫폼,444530,10,20400,2,5400,36.00,11102418,0,6135447,11102418,36.00,0.00,180.96,180.96,244377333025,195.25,195.25,244377333025
대한광통신,010170,11,525,2,33,6.71,10425578,17058596,109511166,10425578,6.71,61.12,9.52,9.52,5690387862,9.90,9.90,5690387862
HLB,028300,12,46500,4,-19900,-29.97,10261410,4163282,131387433,10261410,-29.97,246.47,7.81,7.81,482089751700,7.89,7.89,482089751700
태영건설,009410,13,3600,2,360,11.11,10128789,6043295,294073558,10128789,11.11,167.60,3.44,3.44,38187520955,3.61,3.61,38187520955
KODEX 레버리지,122630,14,17180,2,145,0.85,9968185,15716329,131650000,9968185,0.85,63.43,7.57,7.57,169820704924,7.51,7.51,169820704924
KODEX 2차전지산업레버리지,462330,15,1264,5,-31,-2.39,9627572,16438154,177800000,9627572,-2.39,58.57,5.41,5.41,11897506340,5.29,5.29,11897506340
하이퍼코퍼레이션,065650,16,217,5,-81,-27.18,9405471,1025296,106681731,9405471,-27.18,917.34,8.82,8.82,2067706401,8.93,8.93,2067706401
TIGER 미국S&P500,360750,17,20730,2,15,0.07,8968551,14838024,373300000,8968551,0.07,60.44,2.40,2.40,185842662295,2.40,2.40,185842662295
KODEX 인버스,114800,18,4295,5,-20,-0.46,8927412,15240987,129300000,8927412,-0.46,58.58,6.90,6.90,38517917522,6.94,6.94,38517917522
하나마이크론,067310,19,13880,2,1610,13.12,8107346,1832378,66271949,8107346,13.12,442.45,12.23,12.23,109278245835,11.88,11.88,109278245835
대진첨단소재,393970,20,14610,2,410,2.89,7650889,2797158,14796820,7650889,2.89,273.52,51.71,51.71,115725949280,53.53,53.53,115725949280
플루토스,019570,21,277,3,0,0.00,7573709,1314910,65310042,7573709,0.00,575.99,11.60,11.60,2278218588,12.59,12.59,2278218588
HLB생명과학,067630,22,5990,4,-2560,-29.94,7200489,1457311,121891691,7200489,-29.94,494.09,5.91,5.91,43942895825,6.02,6.02,43942895825
삼성중공업,010140,23,14590,2,50,0.34,6929062,14987688,880000000,6929062,0.34,46.23,0.79,0.79,99985745835,0.78,0.78,99985745835
티엑스알로보틱스,484810,24,20750,2,50,0.24,6750167,30913640,15450915,6750167,0.24,21.84,43.69,43.69,140351972915,43.78,43.78,140351972915
KODEX 미국S&P500,379800,25,19055,2,15,0.08,6646377,13261711,207550000,6646377,0.08,50.12,3.20,3.20,126566273805,3.20,3.20,126566273805
한화시스템,272210,26,36825,5,-1975,-5.09,6480634,9205377,188919389,6480634,-5.09,70.40,3.43,3.43,232643368400,3.34,3.34,232643368400
레이저옵텍,199550,27,10030,2,810,8.79,5630791,3083583,12044791,5630791,8.79,182.61,46.75,46.75,58229970315,48.20,48.20,58229970315
램테크놀러지,171010,28,4705,2,315,7.18,5332218,2379242,14298752,5332218,7.18,224.11,37.29,37.29,25754865200,38.28,38.28,25754865200
HLB이노베이션,024850,29,1905,5,-230,-10.77,5225346,1356681,144304123,5225346,-10.77,385.16,3.62,3.62,9407030456,3.42,3.42,9407030456
제주반도체,080220,30,16240,2,820,5.32,5072455,1489215,34442833,5072455,5.32,340.61,14.73,14.73,82671356680,14.78,14.78,82671356680
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 79580106 103493424 595100000 79580106 -0.73 76.89 13.37 13.37 164069707201 13.48 13.48 164069707201
3 동양철관 008970 2 1216 2 10 0.83 60089504 73152456 157052160 60089504 0.83 82.14 38.26 38.26 73909872447 38.70 38.70 73909872447
4 KODEX 코스닥150레버리지 233740 3 7335 5 -185 -2.46 21380383 29586232 199700000 21380383 -2.46 72.26 10.71 10.71 155897493757 10.64 10.64 155897493757
5 삼성전자 005930 4 61300 2 1100 1.83 20425315 34989004 5919637922 20425315 1.83 58.38 0.35 0.35 1248175076300 0.34 0.34 1248175076300
6 소프트센 032680 5 362 2 67 22.71 17409636 659531 105590764 17409636 22.71 2639.70 16.49 16.49 5973916263 15.63 15.63 5973916263
7 KODEX 코스닥150선물인버스 251340 6 3925 2 50 1.29 16152806 22957072 64700000 16152806 1.29 70.36 24.97 24.97 63542034013 25.02 25.02 63542034013
8 클리노믹스 352770 7 744 2 30 4.20 12925529 41099340 38886113 12925529 4.20 31.45 33.24 33.24 9633475227 33.30 33.30 9633475227
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 12831579 9422835 1497000000 12831579 -3.03 136.18 0.86 0.86 1220966707 0.85 0.85 1220966707
10 한텍 098070 9 31600 2 5200 19.70 11353688 23860524 11121141 11353688 19.70 47.58 102.09 102.09 337473986950 96.03 96.03 337473986950
11 심플랫폼 444530 10 20400 2 5400 36.00 11102418 0 6135447 11102418 36.00 0.00 180.96 180.96 244377333025 195.25 195.25 244377333025
12 대한광통신 010170 11 525 2 33 6.71 10425578 17058596 109511166 10425578 6.71 61.12 9.52 9.52 5690387862 9.90 9.90 5690387862
13 HLB 028300 12 46500 4 -19900 -29.97 10261410 4163282 131387433 10261410 -29.97 246.47 7.81 7.81 482089751700 7.89 7.89 482089751700
14 태영건설 009410 13 3600 2 360 11.11 10128789 6043295 294073558 10128789 11.11 167.60 3.44 3.44 38187520955 3.61 3.61 38187520955
15 KODEX 레버리지 122630 14 17180 2 145 0.85 9968185 15716329 131650000 9968185 0.85 63.43 7.57 7.57 169820704924 7.51 7.51 169820704924
16 KODEX 2차전지산업레버리지 462330 15 1264 5 -31 -2.39 9627572 16438154 177800000 9627572 -2.39 58.57 5.41 5.41 11897506340 5.29 5.29 11897506340
17 하이퍼코퍼레이션 065650 16 217 5 -81 -27.18 9405471 1025296 106681731 9405471 -27.18 917.34 8.82 8.82 2067706401 8.93 8.93 2067706401
18 TIGER 미국S&P500 360750 17 20730 2 15 0.07 8968551 14838024 373300000 8968551 0.07 60.44 2.40 2.40 185842662295 2.40 2.40 185842662295
19 KODEX 인버스 114800 18 4295 5 -20 -0.46 8927412 15240987 129300000 8927412 -0.46 58.58 6.90 6.90 38517917522 6.94 6.94 38517917522
20 하나마이크론 067310 19 13880 2 1610 13.12 8107346 1832378 66271949 8107346 13.12 442.45 12.23 12.23 109278245835 11.88 11.88 109278245835
21 대진첨단소재 393970 20 14610 2 410 2.89 7650889 2797158 14796820 7650889 2.89 273.52 51.71 51.71 115725949280 53.53 53.53 115725949280
22 플루토스 019570 21 277 3 0 0.00 7573709 1314910 65310042 7573709 0.00 575.99 11.60 11.60 2278218588 12.59 12.59 2278218588
23 HLB생명과학 067630 22 5990 4 -2560 -29.94 7200489 1457311 121891691 7200489 -29.94 494.09 5.91 5.91 43942895825 6.02 6.02 43942895825
24 삼성중공업 010140 23 14590 2 50 0.34 6929062 14987688 880000000 6929062 0.34 46.23 0.79 0.79 99985745835 0.78 0.78 99985745835
25 티엑스알로보틱스 484810 24 20750 2 50 0.24 6750167 30913640 15450915 6750167 0.24 21.84 43.69 43.69 140351972915 43.78 43.78 140351972915
26 KODEX 미국S&P500 379800 25 19055 2 15 0.08 6646377 13261711 207550000 6646377 0.08 50.12 3.20 3.20 126566273805 3.20 3.20 126566273805
27 한화시스템 272210 26 36825 5 -1975 -5.09 6480634 9205377 188919389 6480634 -5.09 70.40 3.43 3.43 232643368400 3.34 3.34 232643368400
28 레이저옵텍 199550 27 10030 2 810 8.79 5630791 3083583 12044791 5630791 8.79 182.61 46.75 46.75 58229970315 48.20 48.20 58229970315
29 램테크놀러지 171010 28 4705 2 315 7.18 5332218 2379242 14298752 5332218 7.18 224.11 37.29 37.29 25754865200 38.28 38.28 25754865200
30 HLB이노베이션 024850 29 1905 5 -230 -10.77 5225346 1356681 144304123 5225346 -10.77 385.16 3.62 3.62 9407030456 3.42 3.42 9407030456
31 제주반도체 080220 30 16240 2 820 5.32 5072455 1489215 34442833 5072455 5.32 340.61 14.73 14.73 82671356680 14.78 14.78 82671356680

31
top30/20250321/top30-av-20250321-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,80074268,103493424,595100000,80074268,-0.49,77.37,13.46,13.46,165081806516,13.53,13.53,165081806516
동양철관,008970,2,1216,2,10,0.83,61118925,73152456,157052160,61118925,0.83,83.55,38.92,38.92,75162506617,39.36,39.36,75162506617
KODEX 코스닥150레버리지,233740,3,7325,5,-195,-2.59,21590042,29586232,199700000,21590042,-2.59,72.97,10.81,10.81,157432875951,10.76,10.76,157432875951
삼성전자,005930,4,61200,2,1000,1.66,21208721,34989004,5919637922,21208721,1.66,60.62,0.36,0.36,1296094362600,0.36,0.36,1296094362600
소프트센,032680,5,356,2,61,20.68,18056528,659531,105590764,18056528,20.68,2737.78,17.10,17.10,6204703467,16.51,16.51,6204703467
KODEX 코스닥150선물인버스,251340,6,3925,2,50,1.29,16396247,22957072,64700000,16396247,1.29,71.42,25.34,25.34,64497521432,25.40,25.40,64497521432
클리노믹스,352770,7,729,2,15,2.10,13136483,41099340,38886113,13136483,2.10,31.96,33.78,33.78,9789246330,34.53,34.53,9789246330
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,12851277,9422835,1497000000,12851277,-3.03,136.38,0.86,0.86,1222857715,0.85,0.85,1222857715
한텍,098070,9,32450,2,6050,22.92,11754547,23860524,11121141,11754547,22.92,49.26,105.70,105.70,350330013500,97.08,97.08,350330013500
심플랫폼,444530,10,20400,2,5400,36.00,11213408,0,6135447,11213408,36.00,0.00,182.76,182.76,246657634875,197.07,197.07,246657634875
대한광통신,010170,11,522,2,30,6.10,10503588,17058596,109511166,10503588,6.10,61.57,9.59,9.59,5731091565,10.03,10.03,5731091565
HLB,028300,12,46500,4,-19900,-29.97,10281022,4163282,131387433,10281022,-29.97,246.95,7.82,7.82,483001709700,7.91,7.91,483001709700
태영건설,009410,13,3665,2,425,13.12,10248528,6043295,294073558,10248528,13.12,169.59,3.49,3.49,38623016349,3.58,3.58,38623016349
KODEX 레버리지,122630,14,17160,2,125,0.73,10196944,15716329,131650000,10196944,0.73,64.88,7.75,7.75,173749423619,7.69,7.69,173749423619
KODEX 2차전지산업레버리지,462330,15,1273,5,-22,-1.70,9949157,16438154,177800000,9949157,-1.70,60.52,5.60,5.60,12304534458,5.44,5.44,12304534458
하이퍼코퍼레이션,065650,16,221,5,-77,-25.84,9594990,1025296,106681731,9594990,-25.84,935.83,8.99,8.99,2109548135,8.95,8.95,2109548135
TIGER 미국S&P500,360750,17,20725,2,10,0.05,9335855,14838024,373300000,9335855,0.05,62.92,2.50,2.50,193454082278,2.50,2.50,193454082278
KODEX 인버스,114800,18,4300,5,-15,-0.35,9030200,15240987,129300000,9030200,-0.35,59.25,6.98,6.98,38959525172,7.01,7.01,38959525172
하나마이크론,067310,19,13860,2,1590,12.96,8397836,1832378,66271949,8397836,12.96,458.30,12.67,12.67,113304209560,12.34,12.34,113304209560
대진첨단소재,393970,20,14540,2,340,2.39,7755012,2797158,14796820,7755012,2.39,277.25,52.41,52.41,117238941645,54.49,54.49,117238941645
플루토스,019570,21,283,2,6,2.17,7655644,1314910,65310042,7655644,2.17,582.22,11.72,11.72,2301227535,12.45,12.45,2301227535
HLB생명과학,067630,22,6010,5,-2540,-29.71,7311945,1457311,121891691,7311945,-29.71,501.74,6.00,6.00,44611660250,6.09,6.09,44611660250
삼성중공업,010140,23,14595,2,55,0.38,7155259,14987688,880000000,7155259,0.38,47.74,0.81,0.81,103296822250,0.80,0.80,103296822250
KODEX 미국S&P500,379800,24,19050,2,10,0.05,7141295,13261711,207550000,7141295,0.05,53.85,3.44,3.44,135993559369,3.44,3.44,135993559369
티엑스알로보틱스,484810,25,21150,2,450,2.17,6853582,30913640,15450915,6853582,2.17,22.17,44.36,44.36,142519309290,43.61,43.61,142519309290
한화시스템,272210,26,36550,5,-2250,-5.80,6832811,9205377,188919389,6832811,-5.80,74.23,3.62,3.62,245631764625,3.56,3.56,245631764625
레이저옵텍,199550,27,9960,2,740,8.03,5661679,3083583,12044791,5661679,8.03,183.61,47.01,47.01,58538020785,48.80,48.80,58538020785
램테크놀러지,171010,28,4680,2,290,6.61,5363903,2379242,14298752,5363903,6.61,225.45,37.51,37.51,25904205687,38.71,38.71,25904205687
HLB이노베이션,024850,29,1891,5,-244,-11.43,5254795,1356681,144304123,5254795,-11.43,387.33,3.64,3.64,9462569109,3.47,3.47,9462569109
제주반도체,080220,30,16180,2,760,4.93,5097991,1489215,34442833,5097991,4.93,342.33,14.80,14.80,83085480705,14.91,14.91,83085480705
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 80074268 103493424 595100000 80074268 -0.49 77.37 13.46 13.46 165081806516 13.53 13.53 165081806516
3 동양철관 008970 2 1216 2 10 0.83 61118925 73152456 157052160 61118925 0.83 83.55 38.92 38.92 75162506617 39.36 39.36 75162506617
4 KODEX 코스닥150레버리지 233740 3 7325 5 -195 -2.59 21590042 29586232 199700000 21590042 -2.59 72.97 10.81 10.81 157432875951 10.76 10.76 157432875951
5 삼성전자 005930 4 61200 2 1000 1.66 21208721 34989004 5919637922 21208721 1.66 60.62 0.36 0.36 1296094362600 0.36 0.36 1296094362600
6 소프트센 032680 5 356 2 61 20.68 18056528 659531 105590764 18056528 20.68 2737.78 17.10 17.10 6204703467 16.51 16.51 6204703467
7 KODEX 코스닥150선물인버스 251340 6 3925 2 50 1.29 16396247 22957072 64700000 16396247 1.29 71.42 25.34 25.34 64497521432 25.40 25.40 64497521432
8 클리노믹스 352770 7 729 2 15 2.10 13136483 41099340 38886113 13136483 2.10 31.96 33.78 33.78 9789246330 34.53 34.53 9789246330
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 12851277 9422835 1497000000 12851277 -3.03 136.38 0.86 0.86 1222857715 0.85 0.85 1222857715
10 한텍 098070 9 32450 2 6050 22.92 11754547 23860524 11121141 11754547 22.92 49.26 105.70 105.70 350330013500 97.08 97.08 350330013500
11 심플랫폼 444530 10 20400 2 5400 36.00 11213408 0 6135447 11213408 36.00 0.00 182.76 182.76 246657634875 197.07 197.07 246657634875
12 대한광통신 010170 11 522 2 30 6.10 10503588 17058596 109511166 10503588 6.10 61.57 9.59 9.59 5731091565 10.03 10.03 5731091565
13 HLB 028300 12 46500 4 -19900 -29.97 10281022 4163282 131387433 10281022 -29.97 246.95 7.82 7.82 483001709700 7.91 7.91 483001709700
14 태영건설 009410 13 3665 2 425 13.12 10248528 6043295 294073558 10248528 13.12 169.59 3.49 3.49 38623016349 3.58 3.58 38623016349
15 KODEX 레버리지 122630 14 17160 2 125 0.73 10196944 15716329 131650000 10196944 0.73 64.88 7.75 7.75 173749423619 7.69 7.69 173749423619
16 KODEX 2차전지산업레버리지 462330 15 1273 5 -22 -1.70 9949157 16438154 177800000 9949157 -1.70 60.52 5.60 5.60 12304534458 5.44 5.44 12304534458
17 하이퍼코퍼레이션 065650 16 221 5 -77 -25.84 9594990 1025296 106681731 9594990 -25.84 935.83 8.99 8.99 2109548135 8.95 8.95 2109548135
18 TIGER 미국S&P500 360750 17 20725 2 10 0.05 9335855 14838024 373300000 9335855 0.05 62.92 2.50 2.50 193454082278 2.50 2.50 193454082278
19 KODEX 인버스 114800 18 4300 5 -15 -0.35 9030200 15240987 129300000 9030200 -0.35 59.25 6.98 6.98 38959525172 7.01 7.01 38959525172
20 하나마이크론 067310 19 13860 2 1590 12.96 8397836 1832378 66271949 8397836 12.96 458.30 12.67 12.67 113304209560 12.34 12.34 113304209560
21 대진첨단소재 393970 20 14540 2 340 2.39 7755012 2797158 14796820 7755012 2.39 277.25 52.41 52.41 117238941645 54.49 54.49 117238941645
22 플루토스 019570 21 283 2 6 2.17 7655644 1314910 65310042 7655644 2.17 582.22 11.72 11.72 2301227535 12.45 12.45 2301227535
23 HLB생명과학 067630 22 6010 5 -2540 -29.71 7311945 1457311 121891691 7311945 -29.71 501.74 6.00 6.00 44611660250 6.09 6.09 44611660250
24 삼성중공업 010140 23 14595 2 55 0.38 7155259 14987688 880000000 7155259 0.38 47.74 0.81 0.81 103296822250 0.80 0.80 103296822250
25 KODEX 미국S&P500 379800 24 19050 2 10 0.05 7141295 13261711 207550000 7141295 0.05 53.85 3.44 3.44 135993559369 3.44 3.44 135993559369
26 티엑스알로보틱스 484810 25 21150 2 450 2.17 6853582 30913640 15450915 6853582 2.17 22.17 44.36 44.36 142519309290 43.61 43.61 142519309290
27 한화시스템 272210 26 36550 5 -2250 -5.80 6832811 9205377 188919389 6832811 -5.80 74.23 3.62 3.62 245631764625 3.56 3.56 245631764625
28 레이저옵텍 199550 27 9960 2 740 8.03 5661679 3083583 12044791 5661679 8.03 183.61 47.01 47.01 58538020785 48.80 48.80 58538020785
29 램테크놀러지 171010 28 4680 2 290 6.61 5363903 2379242 14298752 5363903 6.61 225.45 37.51 37.51 25904205687 38.71 38.71 25904205687
30 HLB이노베이션 024850 29 1891 5 -244 -11.43 5254795 1356681 144304123 5254795 -11.43 387.33 3.64 3.64 9462569109 3.47 3.47 9462569109
31 제주반도체 080220 30 16180 2 760 4.93 5097991 1489215 34442833 5097991 4.93 342.33 14.80 14.80 83085480705 14.91 14.91 83085480705

31
top30/20250321/top30-av-20250321-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,82424125,103493424,595100000,82424125,-0.73,79.64,13.85,13.85,169888395709,13.96,13.96,169888395709
동양철관,008970,2,1210,2,4,0.33,61796601,73152456,157052160,61796601,0.33,84.48,39.35,39.35,75984588408,39.98,39.98,75984588408
KODEX 코스닥150레버리지,233740,3,7375,5,-145,-1.93,22007357,29586232,199700000,22007357,-1.93,74.38,11.02,11.02,160500741420,10.90,10.90,160500741420
삼성전자,005930,4,61400,2,1200,1.99,21532955,34989004,5919637922,21532955,1.99,61.54,0.36,0.36,1315960944300,0.36,0.36,1315960944300
소프트센,032680,5,352,2,57,19.32,18456411,659531,105590764,18456411,19.32,2798.41,17.48,17.48,6346552711,17.08,17.08,6346552711
KODEX 코스닥150선물인버스,251340,6,3915,2,40,1.03,16929664,22957072,64700000,16929664,1.03,73.74,26.17,26.17,66587479620,26.29,26.29,66587479620
클리노믹스,352770,7,712,5,-2,-0.28,13495636,41099340,38886113,13495636,-0.28,32.84,34.71,34.71,10048105924,36.29,36.29,10048105924
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,95,5,-4,-4.04,12884277,9422835,1497000000,12884277,-4.04,136.73,0.86,0.86,1225995715,0.86,0.86,1225995715
한텍,098070,9,33050,2,6650,25.19,12393254,23860524,11121141,12393254,25.19,51.94,111.44,111.44,371290766900,101.02,101.02,371290766900
심플랫폼,444530,10,20200,2,5200,34.67,11330965,0,6135447,11330965,34.67,0.00,184.68,184.68,249052146975,200.95,200.95,249052146975
대한광통신,010170,11,522,2,30,6.10,10602267,17058596,109511166,10602267,6.10,62.15,9.68,9.68,5782587917,10.12,10.12,5782587917
태영건설,009410,12,3640,2,400,12.35,10398826,6043295,294073558,10398826,12.35,172.07,3.54,3.54,39175420213,3.66,3.66,39175420213
KODEX 레버리지,122630,13,17185,2,150,0.88,10394280,15716329,131650000,10394280,0.88,66.14,7.90,7.90,177139067560,7.83,7.83,177139067560
KODEX 2차전지산업레버리지,462330,14,1287,5,-8,-0.62,10322997,16438154,177800000,10322997,-0.62,62.80,5.81,5.81,12782623492,5.59,5.59,12782623492
HLB,028300,15,46500,4,-19900,-29.97,10302455,4163282,131387433,10302455,-29.97,247.46,7.84,7.84,483998344200,7.92,7.92,483998344200
하이퍼코퍼레이션,065650,16,222,5,-76,-25.50,9662641,1025296,106681731,9662641,-25.50,942.42,9.06,9.06,2124490587,8.97,8.97,2124490587
TIGER 미국S&P500,360750,17,20725,2,10,0.05,9616275,14838024,373300000,9616275,0.05,64.81,2.58,2.58,199265183060,2.58,2.58,199265183060
KODEX 인버스,114800,18,4295,5,-20,-0.46,9154744,15240987,129300000,9154744,-0.46,60.07,7.08,7.08,39494447532,7.11,7.11,39494447532
하나마이크론,067310,19,13830,2,1560,12.71,8605265,1832378,66271949,8605265,12.71,469.62,12.98,12.98,116182869520,12.68,12.68,116182869520
대진첨단소재,393970,20,14430,2,230,1.62,7848437,2797158,14796820,7848437,1.62,280.59,53.04,53.04,118591274835,55.54,55.54,118591274835
플루토스,019570,21,285,2,8,2.89,7801039,1314910,65310042,7801039,2.89,593.28,11.94,11.94,2342538539,12.59,12.59,2342538539
KODEX 미국S&P500,379800,22,19050,2,10,0.05,7429394,13261711,207550000,7429394,0.05,56.02,3.58,3.58,141481620209,3.58,3.58,141481620209
HLB생명과학,067630,23,6000,5,-2550,-29.82,7406703,1457311,121891691,7406703,-29.82,508.24,6.08,6.08,45180877340,6.18,6.18,45180877340
삼성중공업,010140,24,14560,2,20,0.14,7258909,14987688,880000000,7258909,0.14,48.43,0.82,0.82,104808428145,0.82,0.82,104808428145
티엑스알로보틱스,484810,25,21750,2,1050,5.07,7245791,30913640,15450915,7245791,5.07,23.44,46.90,46.90,150936141215,44.91,44.91,150936141215
한화시스템,272210,26,36375,5,-2425,-6.25,7006052,9205377,188919389,7006052,-6.25,76.11,3.71,3.71,251952212625,3.67,3.67,251952212625
레이저옵텍,199550,27,10070,2,850,9.22,5704241,3083583,12044791,5704241,9.22,184.99,47.36,47.36,58966035250,48.62,48.62,58966035250
램테크놀러지,171010,28,4650,2,260,5.92,5427062,2379242,14298752,5427062,5.92,228.10,37.95,37.95,26196938652,39.40,39.40,26196938652
HLB이노베이션,024850,29,1896,5,-239,-11.19,5269137,1356681,144304123,5269137,-11.19,388.38,3.65,3.65,9489611035,3.47,3.47,9489611035
제주반도체,080220,30,16220,2,800,5.19,5124652,1489215,34442833,5124652,5.19,344.12,14.88,14.88,83517010515,14.95,14.95,83517010515
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 82424125 103493424 595100000 82424125 -0.73 79.64 13.85 13.85 169888395709 13.96 13.96 169888395709
3 동양철관 008970 2 1210 2 4 0.33 61796601 73152456 157052160 61796601 0.33 84.48 39.35 39.35 75984588408 39.98 39.98 75984588408
4 KODEX 코스닥150레버리지 233740 3 7375 5 -145 -1.93 22007357 29586232 199700000 22007357 -1.93 74.38 11.02 11.02 160500741420 10.90 10.90 160500741420
5 삼성전자 005930 4 61400 2 1200 1.99 21532955 34989004 5919637922 21532955 1.99 61.54 0.36 0.36 1315960944300 0.36 0.36 1315960944300
6 소프트센 032680 5 352 2 57 19.32 18456411 659531 105590764 18456411 19.32 2798.41 17.48 17.48 6346552711 17.08 17.08 6346552711
7 KODEX 코스닥150선물인버스 251340 6 3915 2 40 1.03 16929664 22957072 64700000 16929664 1.03 73.74 26.17 26.17 66587479620 26.29 26.29 66587479620
8 클리노믹스 352770 7 712 5 -2 -0.28 13495636 41099340 38886113 13495636 -0.28 32.84 34.71 34.71 10048105924 36.29 36.29 10048105924
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 95 5 -4 -4.04 12884277 9422835 1497000000 12884277 -4.04 136.73 0.86 0.86 1225995715 0.86 0.86 1225995715
10 한텍 098070 9 33050 2 6650 25.19 12393254 23860524 11121141 12393254 25.19 51.94 111.44 111.44 371290766900 101.02 101.02 371290766900
11 심플랫폼 444530 10 20200 2 5200 34.67 11330965 0 6135447 11330965 34.67 0.00 184.68 184.68 249052146975 200.95 200.95 249052146975
12 대한광통신 010170 11 522 2 30 6.10 10602267 17058596 109511166 10602267 6.10 62.15 9.68 9.68 5782587917 10.12 10.12 5782587917
13 태영건설 009410 12 3640 2 400 12.35 10398826 6043295 294073558 10398826 12.35 172.07 3.54 3.54 39175420213 3.66 3.66 39175420213
14 KODEX 레버리지 122630 13 17185 2 150 0.88 10394280 15716329 131650000 10394280 0.88 66.14 7.90 7.90 177139067560 7.83 7.83 177139067560
15 KODEX 2차전지산업레버리지 462330 14 1287 5 -8 -0.62 10322997 16438154 177800000 10322997 -0.62 62.80 5.81 5.81 12782623492 5.59 5.59 12782623492
16 HLB 028300 15 46500 4 -19900 -29.97 10302455 4163282 131387433 10302455 -29.97 247.46 7.84 7.84 483998344200 7.92 7.92 483998344200
17 하이퍼코퍼레이션 065650 16 222 5 -76 -25.50 9662641 1025296 106681731 9662641 -25.50 942.42 9.06 9.06 2124490587 8.97 8.97 2124490587
18 TIGER 미국S&P500 360750 17 20725 2 10 0.05 9616275 14838024 373300000 9616275 0.05 64.81 2.58 2.58 199265183060 2.58 2.58 199265183060
19 KODEX 인버스 114800 18 4295 5 -20 -0.46 9154744 15240987 129300000 9154744 -0.46 60.07 7.08 7.08 39494447532 7.11 7.11 39494447532
20 하나마이크론 067310 19 13830 2 1560 12.71 8605265 1832378 66271949 8605265 12.71 469.62 12.98 12.98 116182869520 12.68 12.68 116182869520
21 대진첨단소재 393970 20 14430 2 230 1.62 7848437 2797158 14796820 7848437 1.62 280.59 53.04 53.04 118591274835 55.54 55.54 118591274835
22 플루토스 019570 21 285 2 8 2.89 7801039 1314910 65310042 7801039 2.89 593.28 11.94 11.94 2342538539 12.59 12.59 2342538539
23 KODEX 미국S&P500 379800 22 19050 2 10 0.05 7429394 13261711 207550000 7429394 0.05 56.02 3.58 3.58 141481620209 3.58 3.58 141481620209
24 HLB생명과학 067630 23 6000 5 -2550 -29.82 7406703 1457311 121891691 7406703 -29.82 508.24 6.08 6.08 45180877340 6.18 6.18 45180877340
25 삼성중공업 010140 24 14560 2 20 0.14 7258909 14987688 880000000 7258909 0.14 48.43 0.82 0.82 104808428145 0.82 0.82 104808428145
26 티엑스알로보틱스 484810 25 21750 2 1050 5.07 7245791 30913640 15450915 7245791 5.07 23.44 46.90 46.90 150936141215 44.91 44.91 150936141215
27 한화시스템 272210 26 36375 5 -2425 -6.25 7006052 9205377 188919389 7006052 -6.25 76.11 3.71 3.71 251952212625 3.67 3.67 251952212625
28 레이저옵텍 199550 27 10070 2 850 9.22 5704241 3083583 12044791 5704241 9.22 184.99 47.36 47.36 58966035250 48.62 48.62 58966035250
29 램테크놀러지 171010 28 4650 2 260 5.92 5427062 2379242 14298752 5427062 5.92 228.10 37.95 37.95 26196938652 39.40 39.40 26196938652
30 HLB이노베이션 024850 29 1896 5 -239 -11.19 5269137 1356681 144304123 5269137 -11.19 388.38 3.65 3.65 9489611035 3.47 3.47 9489611035
31 제주반도체 080220 30 16220 2 800 5.19 5124652 1489215 34442833 5124652 5.19 344.12 14.88 14.88 83517010515 14.95 14.95 83517010515

31
top30/20250321/top30-av-20250321-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,85273337,103493424,595100000,85273337,-0.73,82.39,14.33,14.33,175714772313,14.44,14.44,175714772313
동양철관,008970,2,1207,2,1,0.08,62764358,73152456,157052160,62764358,0.08,85.80,39.96,39.96,77153173159,40.70,40.70,77153173159
KODEX 코스닥150레버리지,233740,3,7375,5,-145,-1.93,23019048,29586232,199700000,23019048,-1.93,77.80,11.53,11.53,167985371085,11.41,11.41,167985371085
삼성전자,005930,4,61400,2,1200,1.99,21711708,34989004,5919637922,21711708,1.99,62.05,0.37,0.37,1326930032800,0.37,0.37,1326930032800
소프트센,032680,5,357,2,62,21.02,19046477,659531,105590764,19046477,21.02,2887.88,18.04,18.04,6556031996,17.39,17.39,6556031996
KODEX 코스닥150선물인버스,251340,6,3910,2,35,0.90,17870469,22957072,64700000,17870469,0.90,77.84,27.62,27.62,70261224276,27.77,27.77,70261224276
클리노믹스,352770,7,725,2,11,1.54,13783787,41099340,38886113,13783787,1.54,33.54,35.45,35.45,10257364396,36.38,36.38,10257364396
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,12900524,9422835,1497000000,12900524,-3.03,136.91,0.86,0.86,1227555427,0.85,0.85,1227555427
한텍,098070,9,32500,2,6100,23.11,12683935,23860524,11121141,12683935,23.11,53.16,114.05,114.05,380795007475,105.36,105.36,380795007475
심플랫폼,444530,10,20200,2,5200,34.67,11394658,0,6135447,11394658,34.67,0.00,185.72,185.72,250343264975,201.99,201.99,250343264975
KODEX 2차전지산업레버리지,462330,11,1276,5,-19,-1.47,10871420,16438154,177800000,10871420,-1.47,66.14,6.11,6.11,13487705906,5.95,5.95,13487705906
대한광통신,010170,12,522,2,30,6.10,10632945,17058596,109511166,10632945,6.10,62.33,9.71,9.71,5798610141,10.14,10.14,5798610141
KODEX 레버리지,122630,13,17185,2,150,0.88,10570098,15716329,131650000,10570098,0.88,67.26,8.03,8.03,180160781656,7.96,7.96,180160781656
태영건설,009410,14,3600,2,360,11.11,10454248,6043295,294073558,10454248,11.11,172.99,3.55,3.55,39375707343,3.72,3.72,39375707343
TIGER 미국S&P500,360750,15,20730,2,15,0.07,10350929,14838024,373300000,10350929,0.07,69.76,2.77,2.77,214490904775,2.77,2.77,214490904775
HLB,028300,16,46500,4,-19900,-29.97,10325055,4163282,131387433,10325055,-29.97,248.00,7.86,7.86,485049244200,7.94,7.94,485049244200
하이퍼코퍼레이션,065650,17,221,5,-77,-25.84,9733960,1025296,106681731,9733960,-25.84,949.38,9.12,9.12,2140152995,9.08,9.08,2140152995
KODEX 인버스,114800,18,4295,5,-20,-0.46,9202617,15240987,129300000,9202617,-0.46,60.38,7.12,7.12,39700060555,7.15,7.15,39700060555
하나마이크론,067310,19,13840,2,1570,12.80,8745182,1832378,66271949,8745182,12.80,477.26,13.20,13.20,118119913100,12.88,12.88,118119913100
KODEX 미국S&P500,379800,20,19055,2,15,0.08,7929169,13261711,207550000,7929169,0.08,59.79,3.82,3.82,151002339804,3.82,3.82,151002339804
대진첨단소재,393970,21,14630,2,430,3.03,7902807,2797158,14796820,7902807,3.03,282.53,53.41,53.41,119381946580,55.15,55.15,119381946580
플루토스,019570,22,282,2,5,1.81,7874379,1314910,65310042,7874379,1.81,598.85,12.06,12.06,2363245910,12.83,12.83,2363245910
티엑스알로보틱스,484810,23,21250,2,550,2.66,7523911,30913640,15450915,7523911,2.66,24.34,48.70,48.70,156926275915,47.80,47.80,156926275915
HLB생명과학,067630,24,6000,5,-2550,-29.82,7474238,1457311,121891691,7474238,-29.82,512.88,6.13,6.13,45585992630,6.23,6.23,45585992630
삼성중공업,010140,25,14610,2,70,0.48,7385542,14987688,880000000,7385542,0.48,49.28,0.84,0.84,106655297040,0.83,0.83,106655297040
한화시스템,272210,26,36800,5,-2000,-5.15,7107466,9205377,188919389,7107466,-5.15,77.21,3.76,3.76,255658778550,3.68,3.68,255658778550
레이저옵텍,199550,27,10520,2,1300,14.10,6420990,3083583,12044791,6420990,14.10,208.23,53.31,53.31,66442070515,52.44,52.44,66442070515
램테크놀러지,171010,28,4660,2,270,6.15,5453462,2379242,14298752,5453462,6.15,229.21,38.14,38.14,26319492922,39.50,39.50,26319492922
KODEX 코스닥150,229200,29,11985,5,-125,-1.03,5337874,9810430,82600000,5337874,-1.03,54.41,6.46,6.46,63653928384,6.43,6.43,63653928384
HLB이노베이션,024850,30,1888,5,-247,-11.57,5321213,1356681,144304123,5321213,-11.57,392.22,3.69,3.69,9588050529,3.52,3.52,9588050529
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 85273337 103493424 595100000 85273337 -0.73 82.39 14.33 14.33 175714772313 14.44 14.44 175714772313
3 동양철관 008970 2 1207 2 1 0.08 62764358 73152456 157052160 62764358 0.08 85.80 39.96 39.96 77153173159 40.70 40.70 77153173159
4 KODEX 코스닥150레버리지 233740 3 7375 5 -145 -1.93 23019048 29586232 199700000 23019048 -1.93 77.80 11.53 11.53 167985371085 11.41 11.41 167985371085
5 삼성전자 005930 4 61400 2 1200 1.99 21711708 34989004 5919637922 21711708 1.99 62.05 0.37 0.37 1326930032800 0.37 0.37 1326930032800
6 소프트센 032680 5 357 2 62 21.02 19046477 659531 105590764 19046477 21.02 2887.88 18.04 18.04 6556031996 17.39 17.39 6556031996
7 KODEX 코스닥150선물인버스 251340 6 3910 2 35 0.90 17870469 22957072 64700000 17870469 0.90 77.84 27.62 27.62 70261224276 27.77 27.77 70261224276
8 클리노믹스 352770 7 725 2 11 1.54 13783787 41099340 38886113 13783787 1.54 33.54 35.45 35.45 10257364396 36.38 36.38 10257364396
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 12900524 9422835 1497000000 12900524 -3.03 136.91 0.86 0.86 1227555427 0.85 0.85 1227555427
10 한텍 098070 9 32500 2 6100 23.11 12683935 23860524 11121141 12683935 23.11 53.16 114.05 114.05 380795007475 105.36 105.36 380795007475
11 심플랫폼 444530 10 20200 2 5200 34.67 11394658 0 6135447 11394658 34.67 0.00 185.72 185.72 250343264975 201.99 201.99 250343264975
12 KODEX 2차전지산업레버리지 462330 11 1276 5 -19 -1.47 10871420 16438154 177800000 10871420 -1.47 66.14 6.11 6.11 13487705906 5.95 5.95 13487705906
13 대한광통신 010170 12 522 2 30 6.10 10632945 17058596 109511166 10632945 6.10 62.33 9.71 9.71 5798610141 10.14 10.14 5798610141
14 KODEX 레버리지 122630 13 17185 2 150 0.88 10570098 15716329 131650000 10570098 0.88 67.26 8.03 8.03 180160781656 7.96 7.96 180160781656
15 태영건설 009410 14 3600 2 360 11.11 10454248 6043295 294073558 10454248 11.11 172.99 3.55 3.55 39375707343 3.72 3.72 39375707343
16 TIGER 미국S&P500 360750 15 20730 2 15 0.07 10350929 14838024 373300000 10350929 0.07 69.76 2.77 2.77 214490904775 2.77 2.77 214490904775
17 HLB 028300 16 46500 4 -19900 -29.97 10325055 4163282 131387433 10325055 -29.97 248.00 7.86 7.86 485049244200 7.94 7.94 485049244200
18 하이퍼코퍼레이션 065650 17 221 5 -77 -25.84 9733960 1025296 106681731 9733960 -25.84 949.38 9.12 9.12 2140152995 9.08 9.08 2140152995
19 KODEX 인버스 114800 18 4295 5 -20 -0.46 9202617 15240987 129300000 9202617 -0.46 60.38 7.12 7.12 39700060555 7.15 7.15 39700060555
20 하나마이크론 067310 19 13840 2 1570 12.80 8745182 1832378 66271949 8745182 12.80 477.26 13.20 13.20 118119913100 12.88 12.88 118119913100
21 KODEX 미국S&P500 379800 20 19055 2 15 0.08 7929169 13261711 207550000 7929169 0.08 59.79 3.82 3.82 151002339804 3.82 3.82 151002339804
22 대진첨단소재 393970 21 14630 2 430 3.03 7902807 2797158 14796820 7902807 3.03 282.53 53.41 53.41 119381946580 55.15 55.15 119381946580
23 플루토스 019570 22 282 2 5 1.81 7874379 1314910 65310042 7874379 1.81 598.85 12.06 12.06 2363245910 12.83 12.83 2363245910
24 티엑스알로보틱스 484810 23 21250 2 550 2.66 7523911 30913640 15450915 7523911 2.66 24.34 48.70 48.70 156926275915 47.80 47.80 156926275915
25 HLB생명과학 067630 24 6000 5 -2550 -29.82 7474238 1457311 121891691 7474238 -29.82 512.88 6.13 6.13 45585992630 6.23 6.23 45585992630
26 삼성중공업 010140 25 14610 2 70 0.48 7385542 14987688 880000000 7385542 0.48 49.28 0.84 0.84 106655297040 0.83 0.83 106655297040
27 한화시스템 272210 26 36800 5 -2000 -5.15 7107466 9205377 188919389 7107466 -5.15 77.21 3.76 3.76 255658778550 3.68 3.68 255658778550
28 레이저옵텍 199550 27 10520 2 1300 14.10 6420990 3083583 12044791 6420990 14.10 208.23 53.31 53.31 66442070515 52.44 52.44 66442070515
29 램테크놀러지 171010 28 4660 2 270 6.15 5453462 2379242 14298752 5453462 6.15 229.21 38.14 38.14 26319492922 39.50 39.50 26319492922
30 KODEX 코스닥150 229200 29 11985 5 -125 -1.03 5337874 9810430 82600000 5337874 -1.03 54.41 6.46 6.46 63653928384 6.43 6.43 63653928384
31 HLB이노베이션 024850 30 1888 5 -247 -11.57 5321213 1356681 144304123 5321213 -11.57 392.22 3.69 3.69 9588050529 3.52 3.52 9588050529

31
top30/20250321/top30-av-20250321-121000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,87410029,103493424,595100000,87410029,-0.73,84.46,14.69,14.69,180083144585,14.80,14.80,180083144585
동양철관,008970,2,1213,2,7,0.58,63453332,73152456,157052160,63453332,0.58,86.74,40.40,40.40,77991122946,40.94,40.94,77991122946
KODEX 코스닥150레버리지,233740,3,7355,5,-165,-2.19,23351180,29586232,199700000,23351180,-2.19,78.93,11.69,11.69,170432768638,11.60,11.60,170432768638
삼성전자,005930,4,61400,2,1200,1.99,22127382,34989004,5919637922,22127382,1.99,63.24,0.37,0.37,1352464323850,0.37,0.37,1352464323850
소프트센,032680,5,353,2,58,19.66,19424913,659531,105590764,19424913,19.66,2945.26,18.40,18.40,6689479088,17.95,17.95,6689479088
KODEX 코스닥150선물인버스,251340,6,3915,2,40,1.03,18094535,22957072,64700000,18094535,1.03,78.82,27.97,27.97,71137767672,28.08,28.08,71137767672
클리노믹스,352770,7,721,2,7,0.98,13835175,41099340,38886113,13835175,0.98,33.66,35.58,35.58,10294528082,36.72,36.72,10294528082
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,12930623,9422835,1497000000,12930623,-3.03,137.23,0.86,0.86,1230444931,0.86,0.86,1230444931
한텍,098070,9,32550,2,6150,23.30,12827201,23860524,11121141,12827201,23.30,53.76,115.34,115.34,385449935675,106.48,106.48,385449935675
심플랫폼,444530,10,20250,2,5250,35.00,11447574,0,6135447,11447574,35.00,0.00,186.58,186.58,251412492050,202.36,202.36,251412492050
KODEX 2차전지산업레버리지,462330,11,1267,5,-28,-2.16,11176724,16438154,177800000,11176724,-2.16,67.99,6.29,6.29,13875940200,6.16,6.16,13875940200
KODEX 레버리지,122630,12,17185,2,150,0.88,11094436,15716329,131650000,11094436,0.88,70.59,8.43,8.43,189176283276,8.36,8.36,189176283276
TIGER 미국S&P500,360750,13,20715,3,0,0.00,10865191,14838024,373300000,10865191,0.00,73.23,2.91,2.91,225143920170,2.91,2.91,225143920170
대한광통신,010170,14,520,2,28,5.69,10673953,17058596,109511166,10673953,5.69,62.57,9.75,9.75,5819979481,10.22,10.22,5819979481
태영건설,009410,15,3600,2,360,11.11,10500896,6043295,294073558,10500896,11.11,173.76,3.57,3.57,39543361006,3.74,3.74,39543361006
HLB,028300,16,46500,4,-19900,-29.97,10338149,4163282,131387433,10338149,-29.97,248.32,7.87,7.87,485658115200,7.95,7.95,485658115200
하이퍼코퍼레이션,065650,17,220,5,-78,-26.17,9765632,1025296,106681731,9765632,-26.17,952.47,9.15,9.15,2147113482,9.15,9.15,2147113482
KODEX 인버스,114800,18,4295,5,-20,-0.46,9310453,15240987,129300000,9310453,-0.46,61.09,7.20,7.20,40163083361,7.23,7.23,40163083361
하나마이크론,067310,19,13880,2,1610,13.12,8871007,1832378,66271949,8871007,13.12,484.13,13.39,13.39,119859177135,13.03,13.03,119859177135
KODEX 미국S&P500,379800,20,19045,2,5,0.03,8248318,13261711,207550000,8248318,0.03,62.20,3.97,3.97,157079054270,3.97,3.97,157079054270
대진첨단소재,393970,21,14600,2,400,2.82,7939803,2797158,14796820,7939803,2.82,283.85,53.66,53.66,119921858165,55.51,55.51,119921858165
플루토스,019570,22,279,2,2,0.72,7925122,1314910,65310042,7925122,0.72,602.71,12.13,12.13,2377442475,13.05,13.05,2377442475
티엑스알로보틱스,484810,23,21400,2,700,3.38,7613061,30913640,15450915,7613061,3.38,24.63,49.27,49.27,158827802515,48.04,48.04,158827802515
HLB생명과학,067630,24,5990,4,-2560,-29.94,7585267,1457311,121891691,7585267,-29.94,520.50,6.22,6.22,46251147975,6.33,6.33,46251147975
삼성중공업,010140,25,14640,2,100,0.69,7490401,14987688,880000000,7490401,0.69,49.98,0.85,0.85,108189177490,0.84,0.84,108189177490
한화시스템,272210,26,37100,5,-1700,-4.38,7272645,9205377,188919389,7272645,-4.38,79.00,3.85,3.85,261754773925,3.73,3.73,261754773925
레이저옵텍,199550,27,10670,2,1450,15.73,7106565,3083583,12044791,7106565,15.73,230.46,59.00,59.00,73735942850,57.37,57.37,73735942850
램테크놀러지,171010,28,4630,2,240,5.47,5486908,2379242,14298752,5486908,5.47,230.62,38.37,38.37,26474234607,39.99,39.99,26474234607
KODEX 코스닥150,229200,29,11975,5,-135,-1.11,5481827,9810430,82600000,5481827,-1.11,55.88,6.64,6.64,65378339881,6.61,6.61,65378339881
원익홀딩스,030530,30,4895,2,280,6.07,5409150,3187656,77237981,5409150,6.07,169.69,7.00,7.00,26343264885,6.97,6.97,26343264885
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 87410029 103493424 595100000 87410029 -0.73 84.46 14.69 14.69 180083144585 14.80 14.80 180083144585
3 동양철관 008970 2 1213 2 7 0.58 63453332 73152456 157052160 63453332 0.58 86.74 40.40 40.40 77991122946 40.94 40.94 77991122946
4 KODEX 코스닥150레버리지 233740 3 7355 5 -165 -2.19 23351180 29586232 199700000 23351180 -2.19 78.93 11.69 11.69 170432768638 11.60 11.60 170432768638
5 삼성전자 005930 4 61400 2 1200 1.99 22127382 34989004 5919637922 22127382 1.99 63.24 0.37 0.37 1352464323850 0.37 0.37 1352464323850
6 소프트센 032680 5 353 2 58 19.66 19424913 659531 105590764 19424913 19.66 2945.26 18.40 18.40 6689479088 17.95 17.95 6689479088
7 KODEX 코스닥150선물인버스 251340 6 3915 2 40 1.03 18094535 22957072 64700000 18094535 1.03 78.82 27.97 27.97 71137767672 28.08 28.08 71137767672
8 클리노믹스 352770 7 721 2 7 0.98 13835175 41099340 38886113 13835175 0.98 33.66 35.58 35.58 10294528082 36.72 36.72 10294528082
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 12930623 9422835 1497000000 12930623 -3.03 137.23 0.86 0.86 1230444931 0.86 0.86 1230444931
10 한텍 098070 9 32550 2 6150 23.30 12827201 23860524 11121141 12827201 23.30 53.76 115.34 115.34 385449935675 106.48 106.48 385449935675
11 심플랫폼 444530 10 20250 2 5250 35.00 11447574 0 6135447 11447574 35.00 0.00 186.58 186.58 251412492050 202.36 202.36 251412492050
12 KODEX 2차전지산업레버리지 462330 11 1267 5 -28 -2.16 11176724 16438154 177800000 11176724 -2.16 67.99 6.29 6.29 13875940200 6.16 6.16 13875940200
13 KODEX 레버리지 122630 12 17185 2 150 0.88 11094436 15716329 131650000 11094436 0.88 70.59 8.43 8.43 189176283276 8.36 8.36 189176283276
14 TIGER 미국S&P500 360750 13 20715 3 0 0.00 10865191 14838024 373300000 10865191 0.00 73.23 2.91 2.91 225143920170 2.91 2.91 225143920170
15 대한광통신 010170 14 520 2 28 5.69 10673953 17058596 109511166 10673953 5.69 62.57 9.75 9.75 5819979481 10.22 10.22 5819979481
16 태영건설 009410 15 3600 2 360 11.11 10500896 6043295 294073558 10500896 11.11 173.76 3.57 3.57 39543361006 3.74 3.74 39543361006
17 HLB 028300 16 46500 4 -19900 -29.97 10338149 4163282 131387433 10338149 -29.97 248.32 7.87 7.87 485658115200 7.95 7.95 485658115200
18 하이퍼코퍼레이션 065650 17 220 5 -78 -26.17 9765632 1025296 106681731 9765632 -26.17 952.47 9.15 9.15 2147113482 9.15 9.15 2147113482
19 KODEX 인버스 114800 18 4295 5 -20 -0.46 9310453 15240987 129300000 9310453 -0.46 61.09 7.20 7.20 40163083361 7.23 7.23 40163083361
20 하나마이크론 067310 19 13880 2 1610 13.12 8871007 1832378 66271949 8871007 13.12 484.13 13.39 13.39 119859177135 13.03 13.03 119859177135
21 KODEX 미국S&P500 379800 20 19045 2 5 0.03 8248318 13261711 207550000 8248318 0.03 62.20 3.97 3.97 157079054270 3.97 3.97 157079054270
22 대진첨단소재 393970 21 14600 2 400 2.82 7939803 2797158 14796820 7939803 2.82 283.85 53.66 53.66 119921858165 55.51 55.51 119921858165
23 플루토스 019570 22 279 2 2 0.72 7925122 1314910 65310042 7925122 0.72 602.71 12.13 12.13 2377442475 13.05 13.05 2377442475
24 티엑스알로보틱스 484810 23 21400 2 700 3.38 7613061 30913640 15450915 7613061 3.38 24.63 49.27 49.27 158827802515 48.04 48.04 158827802515
25 HLB생명과학 067630 24 5990 4 -2560 -29.94 7585267 1457311 121891691 7585267 -29.94 520.50 6.22 6.22 46251147975 6.33 6.33 46251147975
26 삼성중공업 010140 25 14640 2 100 0.69 7490401 14987688 880000000 7490401 0.69 49.98 0.85 0.85 108189177490 0.84 0.84 108189177490
27 한화시스템 272210 26 37100 5 -1700 -4.38 7272645 9205377 188919389 7272645 -4.38 79.00 3.85 3.85 261754773925 3.73 3.73 261754773925
28 레이저옵텍 199550 27 10670 2 1450 15.73 7106565 3083583 12044791 7106565 15.73 230.46 59.00 59.00 73735942850 57.37 57.37 73735942850
29 램테크놀러지 171010 28 4630 2 240 5.47 5486908 2379242 14298752 5486908 5.47 230.62 38.37 38.37 26474234607 39.99 39.99 26474234607
30 KODEX 코스닥150 229200 29 11975 5 -135 -1.11 5481827 9810430 82600000 5481827 -1.11 55.88 6.64 6.64 65378339881 6.61 6.61 65378339881
31 원익홀딩스 030530 30 4895 2 280 6.07 5409150 3187656 77237981 5409150 6.07 169.69 7.00 7.00 26343264885 6.97 6.97 26343264885

31
top30/20250321/top30-av-20250321-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,87642627,103493424,595100000,87642627,-0.49,84.68,14.73,14.73,180558866236,14.80,14.80,180558866236
동양철관,008970,2,1207,2,1,0.08,63957975,73152456,157052160,63957975,0.08,87.43,40.72,40.72,78601242684,41.46,41.46,78601242684
KODEX 코스닥150레버리지,233740,3,7340,5,-180,-2.39,23714834,29586232,199700000,23714834,-2.39,80.15,11.88,11.88,173105238216,11.81,11.81,173105238216
삼성전자,005930,4,61300,2,1100,1.83,22462672,34989004,5919637922,22462672,1.83,64.20,0.38,0.38,1373048742300,0.38,0.38,1373048742300
소프트센,032680,5,356,2,61,20.68,19738678,659531,105590764,19738678,20.68,2992.84,18.69,18.69,6800932331,18.09,18.09,6800932331
KODEX 코스닥150선물인버스,251340,6,3920,2,45,1.16,18224056,22957072,64700000,18224056,1.16,79.38,28.17,28.17,71645427372,28.25,28.25,71645427372
클리노믹스,352770,7,708,5,-6,-0.84,14029045,41099340,38886113,14029045,-0.84,34.13,36.08,36.08,10433218903,37.90,37.90,10433218903
한텍,098070,8,32400,2,6000,22.73,12986775,23860524,11121141,12986775,22.73,54.43,116.78,116.78,390598019325,108.40,108.40,390598019325
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,96,5,-3,-3.03,12930626,9422835,1497000000,12930626,-3.03,137.23,0.86,0.86,1230445219,0.86,0.86,1230445219
심플랫폼,444530,10,20600,2,5600,37.33,11616228,0,6135447,11616228,37.33,0.00,189.33,189.33,254877082825,201.66,201.66,254877082825
TIGER 미국S&P500,360750,11,20710,5,-5,-0.02,11528570,14838024,373300000,11528570,-0.02,77.70,3.09,3.09,238882241309,3.09,3.09,238882241309
KODEX 레버리지,122630,12,17160,2,125,0.73,11398070,15716329,131650000,11398070,0.73,72.52,8.66,8.66,194388196461,8.60,8.60,194388196461
KODEX 2차전지산업레버리지,462330,13,1269,5,-26,-2.01,11361847,16438154,177800000,11361847,-2.01,69.12,6.39,6.39,14110750643,6.25,6.25,14110750643
대한광통신,010170,14,520,2,28,5.69,10787320,17058596,109511166,10787320,5.69,63.24,9.85,9.85,5878814329,10.32,10.32,5878814329
태영건설,009410,15,3585,2,345,10.65,10539283,6043295,294073558,10539283,10.65,174.40,3.58,3.58,39680974016,3.76,3.76,39680974016
HLB,028300,16,46500,4,-19900,-29.97,10359243,4163282,131387433,10359243,-29.97,248.82,7.88,7.88,486638986200,7.97,7.97,486638986200
하이퍼코퍼레이션,065650,17,220,5,-78,-26.17,9783999,1025296,106681731,9783999,-26.17,954.26,9.17,9.17,2151148929,9.17,9.17,2151148929
KODEX 인버스,114800,18,4300,5,-15,-0.35,9319459,15240987,129300000,9319459,-0.35,61.15,7.21,7.21,40201794942,7.23,7.23,40201794942
하나마이크론,067310,19,13760,2,1490,12.14,9029236,1832378,66271949,9029236,12.14,492.76,13.62,13.62,122042290815,13.38,13.38,122042290815
KODEX 미국S&P500,379800,20,19035,5,-5,-0.03,8467187,13261711,207550000,8467187,-0.03,63.85,4.08,4.08,161245495010,4.08,4.08,161245495010
대진첨단소재,393970,21,14430,2,230,1.62,7976331,2797158,14796820,7976331,1.62,285.16,53.91,53.91,120452314300,56.41,56.41,120452314300
플루토스,019570,22,280,2,3,1.08,7930181,1314910,65310042,7930181,1.08,603.10,12.14,12.14,2378863015,13.01,13.01,2378863015
레이저옵텍,199550,23,10530,2,1310,14.21,7923559,3083583,12044791,7923559,14.21,256.96,65.78,65.78,82503024850,65.05,65.05,82503024850
티엑스알로보틱스,484810,24,21000,2,300,1.45,7793755,30913640,15450915,7793755,1.45,25.21,50.44,50.44,162630205540,50.12,50.12,162630205540
HLB생명과학,067630,25,5990,4,-2560,-29.94,7730111,1457311,121891691,7730111,-29.94,530.44,6.34,6.34,47118966555,6.45,6.45,47118966555
삼성중공업,010140,26,14640,2,100,0.69,7631066,14987688,880000000,7631066,0.69,50.92,0.87,0.87,110247290720,0.86,0.86,110247290720
한화시스템,272210,27,37300,5,-1500,-3.87,7558447,9205377,188919389,7558447,-3.87,82.11,4.00,4.00,272369657850,3.87,3.87,272369657850
KODEX 코스닥150,229200,28,11960,5,-150,-1.24,5591783,9810430,82600000,5591783,-1.24,57.00,6.77,6.77,66693394660,6.75,6.75,66693394660
원익홀딩스,030530,29,4880,2,265,5.74,5507176,3187656,77237981,5507176,5.74,172.77,7.13,7.13,26821850588,7.12,7.12,26821850588
램테크놀러지,171010,30,4640,2,250,5.69,5502117,2379242,14298752,5502117,5.69,231.26,38.48,38.48,26544605917,40.01,40.01,26544605917
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 87642627 103493424 595100000 87642627 -0.49 84.68 14.73 14.73 180558866236 14.80 14.80 180558866236
3 동양철관 008970 2 1207 2 1 0.08 63957975 73152456 157052160 63957975 0.08 87.43 40.72 40.72 78601242684 41.46 41.46 78601242684
4 KODEX 코스닥150레버리지 233740 3 7340 5 -180 -2.39 23714834 29586232 199700000 23714834 -2.39 80.15 11.88 11.88 173105238216 11.81 11.81 173105238216
5 삼성전자 005930 4 61300 2 1100 1.83 22462672 34989004 5919637922 22462672 1.83 64.20 0.38 0.38 1373048742300 0.38 0.38 1373048742300
6 소프트센 032680 5 356 2 61 20.68 19738678 659531 105590764 19738678 20.68 2992.84 18.69 18.69 6800932331 18.09 18.09 6800932331
7 KODEX 코스닥150선물인버스 251340 6 3920 2 45 1.16 18224056 22957072 64700000 18224056 1.16 79.38 28.17 28.17 71645427372 28.25 28.25 71645427372
8 클리노믹스 352770 7 708 5 -6 -0.84 14029045 41099340 38886113 14029045 -0.84 34.13 36.08 36.08 10433218903 37.90 37.90 10433218903
9 한텍 098070 8 32400 2 6000 22.73 12986775 23860524 11121141 12986775 22.73 54.43 116.78 116.78 390598019325 108.40 108.40 390598019325
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 96 5 -3 -3.03 12930626 9422835 1497000000 12930626 -3.03 137.23 0.86 0.86 1230445219 0.86 0.86 1230445219
11 심플랫폼 444530 10 20600 2 5600 37.33 11616228 0 6135447 11616228 37.33 0.00 189.33 189.33 254877082825 201.66 201.66 254877082825
12 TIGER 미국S&P500 360750 11 20710 5 -5 -0.02 11528570 14838024 373300000 11528570 -0.02 77.70 3.09 3.09 238882241309 3.09 3.09 238882241309
13 KODEX 레버리지 122630 12 17160 2 125 0.73 11398070 15716329 131650000 11398070 0.73 72.52 8.66 8.66 194388196461 8.60 8.60 194388196461
14 KODEX 2차전지산업레버리지 462330 13 1269 5 -26 -2.01 11361847 16438154 177800000 11361847 -2.01 69.12 6.39 6.39 14110750643 6.25 6.25 14110750643
15 대한광통신 010170 14 520 2 28 5.69 10787320 17058596 109511166 10787320 5.69 63.24 9.85 9.85 5878814329 10.32 10.32 5878814329
16 태영건설 009410 15 3585 2 345 10.65 10539283 6043295 294073558 10539283 10.65 174.40 3.58 3.58 39680974016 3.76 3.76 39680974016
17 HLB 028300 16 46500 4 -19900 -29.97 10359243 4163282 131387433 10359243 -29.97 248.82 7.88 7.88 486638986200 7.97 7.97 486638986200
18 하이퍼코퍼레이션 065650 17 220 5 -78 -26.17 9783999 1025296 106681731 9783999 -26.17 954.26 9.17 9.17 2151148929 9.17 9.17 2151148929
19 KODEX 인버스 114800 18 4300 5 -15 -0.35 9319459 15240987 129300000 9319459 -0.35 61.15 7.21 7.21 40201794942 7.23 7.23 40201794942
20 하나마이크론 067310 19 13760 2 1490 12.14 9029236 1832378 66271949 9029236 12.14 492.76 13.62 13.62 122042290815 13.38 13.38 122042290815
21 KODEX 미국S&P500 379800 20 19035 5 -5 -0.03 8467187 13261711 207550000 8467187 -0.03 63.85 4.08 4.08 161245495010 4.08 4.08 161245495010
22 대진첨단소재 393970 21 14430 2 230 1.62 7976331 2797158 14796820 7976331 1.62 285.16 53.91 53.91 120452314300 56.41 56.41 120452314300
23 플루토스 019570 22 280 2 3 1.08 7930181 1314910 65310042 7930181 1.08 603.10 12.14 12.14 2378863015 13.01 13.01 2378863015
24 레이저옵텍 199550 23 10530 2 1310 14.21 7923559 3083583 12044791 7923559 14.21 256.96 65.78 65.78 82503024850 65.05 65.05 82503024850
25 티엑스알로보틱스 484810 24 21000 2 300 1.45 7793755 30913640 15450915 7793755 1.45 25.21 50.44 50.44 162630205540 50.12 50.12 162630205540
26 HLB생명과학 067630 25 5990 4 -2560 -29.94 7730111 1457311 121891691 7730111 -29.94 530.44 6.34 6.34 47118966555 6.45 6.45 47118966555
27 삼성중공업 010140 26 14640 2 100 0.69 7631066 14987688 880000000 7631066 0.69 50.92 0.87 0.87 110247290720 0.86 0.86 110247290720
28 한화시스템 272210 27 37300 5 -1500 -3.87 7558447 9205377 188919389 7558447 -3.87 82.11 4.00 4.00 272369657850 3.87 3.87 272369657850
29 KODEX 코스닥150 229200 28 11960 5 -150 -1.24 5591783 9810430 82600000 5591783 -1.24 57.00 6.77 6.77 66693394660 6.75 6.75 66693394660
30 원익홀딩스 030530 29 4880 2 265 5.74 5507176 3187656 77237981 5507176 5.74 172.77 7.13 7.13 26821850588 7.12 7.12 26821850588
31 램테크놀러지 171010 30 4640 2 250 5.69 5502117 2379242 14298752 5502117 5.69 231.26 38.48 38.48 26544605917 40.01 40.01 26544605917

31
top30/20250321/top30-av-20250321-123001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,87771182,103493424,595100000,87771182,-0.49,84.81,14.75,14.75,180822125933,14.82,14.82,180822125933
동양철관,008970,2,1213,2,7,0.58,64855528,73152456,157052160,64855528,0.58,88.66,41.30,41.30,79680741563,41.83,41.83,79680741563
KODEX 코스닥150레버리지,233740,3,7335,5,-185,-2.46,24022380,29586232,199700000,24022380,-2.46,81.19,12.03,12.03,175365882522,11.97,11.97,175365882522
삼성전자,005930,4,61200,2,1000,1.66,22772568,34989004,5919637922,22772568,1.66,65.08,0.38,0.38,1392043772000,0.38,0.38,1392043772000
소프트센,032680,5,350,2,55,18.64,20346587,659531,105590764,20346587,18.64,3085.01,19.27,19.27,7015181117,18.98,18.98,7015181117
KODEX 코스닥150선물인버스,251340,6,3920,2,45,1.16,18385450,22957072,64700000,18385450,1.16,80.09,28.42,28.42,72277390289,28.50,28.50,72277390289
클리노믹스,352770,7,719,2,5,0.70,14136445,41099340,38886113,14136445,0.70,34.40,36.35,36.35,10509842913,37.59,37.59,10509842913
한텍,098070,8,32150,2,5750,21.78,13139850,23860524,11121141,13139850,21.78,55.07,118.15,118.15,395503442275,110.62,110.62,395503442275
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,96,5,-3,-3.03,13038440,9422835,1497000000,13038440,-3.03,138.37,0.87,0.87,1240695263,0.86,0.86,1240695263
TIGER 미국S&P500,360750,10,20720,2,5,0.02,11944504,14838024,373300000,11944504,0.02,80.50,3.20,3.20,247498855588,3.20,3.20,247498855588
심플랫폼,444530,11,20400,2,5400,36.00,11708673,0,6135447,11708673,36.00,0.00,190.84,190.84,256767080650,205.15,205.15,256767080650
KODEX 2차전지산업레버리지,462330,12,1265,5,-30,-2.32,11551990,16438154,177800000,11551990,-2.32,70.28,6.50,6.50,14351289279,6.38,6.38,14351289279
KODEX 레버리지,122630,13,17150,2,115,0.68,11527007,15716329,131650000,11527007,0.68,73.34,8.76,8.76,196600546606,8.71,8.71,196600546606
대한광통신,010170,14,519,2,27,5.49,10845962,17058596,109511166,10845962,5.49,63.58,9.90,9.90,5909221369,10.40,10.40,5909221369
태영건설,009410,15,3580,2,340,10.49,10595960,6043295,294073558,10595960,10.49,175.33,3.60,3.60,39884405230,3.79,3.79,39884405230
HLB,028300,16,46500,4,-19900,-29.97,10377144,4163282,131387433,10377144,-29.97,249.25,7.90,7.90,487471382700,7.98,7.98,487471382700
하이퍼코퍼레이션,065650,17,222,5,-76,-25.50,9848067,1025296,106681731,9848067,-25.50,960.51,9.23,9.23,2165308159,9.14,9.14,2165308159
KODEX 인버스,114800,18,4300,5,-15,-0.35,9333922,15240987,129300000,9333922,-0.35,61.24,7.22,7.22,40263973641,7.24,7.24,40263973641
하나마이크론,067310,19,13750,2,1480,12.06,9127643,1832378,66271949,9127643,12.06,498.13,13.77,13.77,123395542515,13.54,13.54,123395542515
KODEX 미국S&P500,379800,20,19050,2,10,0.05,8906695,13261711,207550000,8906695,0.05,67.16,4.29,4.29,169614862624,4.29,4.29,169614862624
레이저옵텍,199550,21,10550,2,1330,14.43,8231707,3083583,12044791,8231707,14.43,266.95,68.34,68.34,85766768005,67.49,67.49,85766768005
플루토스,019570,22,281,2,4,1.44,7999145,1314910,65310042,7999145,1.44,608.34,12.25,12.25,2398142040,13.07,13.07,2398142040
대진첨단소재,393970,23,14490,2,290,2.04,7995229,2797158,14796820,7995229,2.04,285.83,54.03,54.03,120726255725,56.31,56.31,120726255725
티엑스알로보틱스,484810,24,21100,2,400,1.93,7883152,30913640,15450915,7883152,1.93,25.50,51.02,51.02,164501560315,50.46,50.46,164501560315
HLB생명과학,067630,25,5990,4,-2560,-29.94,7767205,1457311,121891691,7767205,-29.94,532.98,6.37,6.37,47341164685,6.48,6.48,47341164685
한화시스템,272210,26,37250,5,-1550,-3.99,7729702,9205377,188919389,7729702,-3.99,83.97,4.09,4.09,278753069700,3.96,3.96,278753069700
삼성중공업,010140,27,14600,2,60,0.41,7724292,14987688,880000000,7724292,0.41,51.54,0.88,0.88,111610169075,0.87,0.87,111610169075
KODEX 코스닥150,229200,28,11950,5,-160,-1.32,5681945,9810430,82600000,5681945,-1.32,57.92,6.88,6.88,67771825682,6.87,6.87,67771825682
원익홀딩스,030530,29,4890,2,275,5.96,5565701,3187656,77237981,5565701,5.96,174.60,7.21,7.21,27107796446,7.18,7.18,27107796446
램테크놀러지,171010,30,4610,2,220,5.01,5523622,2379242,14298752,5523622,5.01,232.16,38.63,38.63,26644012528,40.42,40.42,26644012528
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 87771182 103493424 595100000 87771182 -0.49 84.81 14.75 14.75 180822125933 14.82 14.82 180822125933
3 동양철관 008970 2 1213 2 7 0.58 64855528 73152456 157052160 64855528 0.58 88.66 41.30 41.30 79680741563 41.83 41.83 79680741563
4 KODEX 코스닥150레버리지 233740 3 7335 5 -185 -2.46 24022380 29586232 199700000 24022380 -2.46 81.19 12.03 12.03 175365882522 11.97 11.97 175365882522
5 삼성전자 005930 4 61200 2 1000 1.66 22772568 34989004 5919637922 22772568 1.66 65.08 0.38 0.38 1392043772000 0.38 0.38 1392043772000
6 소프트센 032680 5 350 2 55 18.64 20346587 659531 105590764 20346587 18.64 3085.01 19.27 19.27 7015181117 18.98 18.98 7015181117
7 KODEX 코스닥150선물인버스 251340 6 3920 2 45 1.16 18385450 22957072 64700000 18385450 1.16 80.09 28.42 28.42 72277390289 28.50 28.50 72277390289
8 클리노믹스 352770 7 719 2 5 0.70 14136445 41099340 38886113 14136445 0.70 34.40 36.35 36.35 10509842913 37.59 37.59 10509842913
9 한텍 098070 8 32150 2 5750 21.78 13139850 23860524 11121141 13139850 21.78 55.07 118.15 118.15 395503442275 110.62 110.62 395503442275
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 96 5 -3 -3.03 13038440 9422835 1497000000 13038440 -3.03 138.37 0.87 0.87 1240695263 0.86 0.86 1240695263
11 TIGER 미국S&P500 360750 10 20720 2 5 0.02 11944504 14838024 373300000 11944504 0.02 80.50 3.20 3.20 247498855588 3.20 3.20 247498855588
12 심플랫폼 444530 11 20400 2 5400 36.00 11708673 0 6135447 11708673 36.00 0.00 190.84 190.84 256767080650 205.15 205.15 256767080650
13 KODEX 2차전지산업레버리지 462330 12 1265 5 -30 -2.32 11551990 16438154 177800000 11551990 -2.32 70.28 6.50 6.50 14351289279 6.38 6.38 14351289279
14 KODEX 레버리지 122630 13 17150 2 115 0.68 11527007 15716329 131650000 11527007 0.68 73.34 8.76 8.76 196600546606 8.71 8.71 196600546606
15 대한광통신 010170 14 519 2 27 5.49 10845962 17058596 109511166 10845962 5.49 63.58 9.90 9.90 5909221369 10.40 10.40 5909221369
16 태영건설 009410 15 3580 2 340 10.49 10595960 6043295 294073558 10595960 10.49 175.33 3.60 3.60 39884405230 3.79 3.79 39884405230
17 HLB 028300 16 46500 4 -19900 -29.97 10377144 4163282 131387433 10377144 -29.97 249.25 7.90 7.90 487471382700 7.98 7.98 487471382700
18 하이퍼코퍼레이션 065650 17 222 5 -76 -25.50 9848067 1025296 106681731 9848067 -25.50 960.51 9.23 9.23 2165308159 9.14 9.14 2165308159
19 KODEX 인버스 114800 18 4300 5 -15 -0.35 9333922 15240987 129300000 9333922 -0.35 61.24 7.22 7.22 40263973641 7.24 7.24 40263973641
20 하나마이크론 067310 19 13750 2 1480 12.06 9127643 1832378 66271949 9127643 12.06 498.13 13.77 13.77 123395542515 13.54 13.54 123395542515
21 KODEX 미국S&P500 379800 20 19050 2 10 0.05 8906695 13261711 207550000 8906695 0.05 67.16 4.29 4.29 169614862624 4.29 4.29 169614862624
22 레이저옵텍 199550 21 10550 2 1330 14.43 8231707 3083583 12044791 8231707 14.43 266.95 68.34 68.34 85766768005 67.49 67.49 85766768005
23 플루토스 019570 22 281 2 4 1.44 7999145 1314910 65310042 7999145 1.44 608.34 12.25 12.25 2398142040 13.07 13.07 2398142040
24 대진첨단소재 393970 23 14490 2 290 2.04 7995229 2797158 14796820 7995229 2.04 285.83 54.03 54.03 120726255725 56.31 56.31 120726255725
25 티엑스알로보틱스 484810 24 21100 2 400 1.93 7883152 30913640 15450915 7883152 1.93 25.50 51.02 51.02 164501560315 50.46 50.46 164501560315
26 HLB생명과학 067630 25 5990 4 -2560 -29.94 7767205 1457311 121891691 7767205 -29.94 532.98 6.37 6.37 47341164685 6.48 6.48 47341164685
27 한화시스템 272210 26 37250 5 -1550 -3.99 7729702 9205377 188919389 7729702 -3.99 83.97 4.09 4.09 278753069700 3.96 3.96 278753069700
28 삼성중공업 010140 27 14600 2 60 0.41 7724292 14987688 880000000 7724292 0.41 51.54 0.88 0.88 111610169075 0.87 0.87 111610169075
29 KODEX 코스닥150 229200 28 11950 5 -160 -1.32 5681945 9810430 82600000 5681945 -1.32 57.92 6.88 6.88 67771825682 6.87 6.87 67771825682
30 원익홀딩스 030530 29 4890 2 275 5.96 5565701 3187656 77237981 5565701 5.96 174.60 7.21 7.21 27107796446 7.18 7.18 27107796446
31 램테크놀러지 171010 30 4610 2 220 5.01 5523622 2379242 14298752 5523622 5.01 232.16 38.63 38.63 26644012528 40.42 40.42 26644012528

31
top30/20250321/top30-av-20250321-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,92003733,103493424,595100000,92003733,-0.73,88.90,15.46,15.46,189479019175,15.57,15.57,189479019175
동양철관,008970,2,1208,2,2,0.17,65244155,73152456,157052160,65244155,0.17,89.19,41.54,41.54,80150872878,42.25,42.25,80150872878
KODEX 코스닥150레버리지,233740,3,7340,5,-180,-2.39,24214737,29586232,199700000,24214737,-2.39,81.84,12.13,12.13,176777570779,12.06,12.06,176777570779
삼성전자,005930,4,61300,2,1100,1.83,22957693,34989004,5919637922,22957693,1.83,65.61,0.39,0.39,1403385292500,0.39,0.39,1403385292500
소프트센,032680,5,341,2,46,15.59,21367618,659531,105590764,21367618,15.59,3239.82,20.24,20.24,7365280366,20.46,20.46,7365280366
KODEX 코스닥150선물인버스,251340,6,3925,2,50,1.29,18634828,22957072,64700000,18634828,1.29,81.17,28.80,28.80,73254964964,28.85,28.85,73254964964
클리노믹스,352770,7,718,2,4,0.56,14207190,41099340,38886113,14207190,0.56,34.57,36.54,36.54,10560733698,37.82,37.82,10560733698
한텍,098070,8,31950,2,5550,21.02,13285362,23860524,11121141,13285362,21.02,55.68,119.46,119.46,400156750025,112.62,112.62,400156750025
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,96,5,-3,-3.03,13072676,9422835,1497000000,13072676,-3.03,138.73,0.87,0.87,1243981919,0.87,0.87,1243981919
TIGER 미국S&P500,360750,10,20720,2,5,0.02,12200775,14838024,373300000,12200775,0.02,82.23,3.27,3.27,252808777056,3.27,3.27,252808777056
심플랫폼,444530,11,20250,2,5250,35.00,11811474,0,6135447,11811474,35.00,0.00,192.51,192.51,258842304600,208.34,208.34,258842304600
KODEX 2차전지산업레버리지,462330,12,1272,5,-23,-1.78,11753816,16438154,177800000,11753816,-1.78,71.50,6.61,6.61,14607517927,6.46,6.46,14607517927
KODEX 레버리지,122630,13,17170,2,135,0.79,11692859,15716329,131650000,11692859,0.79,74.40,8.88,8.88,199447242516,8.82,8.82,199447242516
대한광통신,010170,14,514,2,22,4.47,10986462,17058596,109511166,10986462,4.47,64.40,10.03,10.03,5981669856,10.63,10.63,5981669856
태영건설,009410,15,3520,2,280,8.64,10778558,6043295,294073558,10778558,8.64,178.36,3.67,3.67,40529354817,3.92,3.92,40529354817
HLB,028300,16,46500,4,-19900,-29.97,10395536,4163282,131387433,10395536,-29.97,249.70,7.91,7.91,488326610700,7.99,7.99,488326610700
하이퍼코퍼레이션,065650,17,223,5,-75,-25.17,9993279,1025296,106681731,9993279,-25.17,974.67,9.37,9.37,2197664315,9.24,9.24,2197664315
KODEX 인버스,114800,18,4295,5,-20,-0.46,9366939,15240987,129300000,9366939,-0.46,61.46,7.24,7.24,40405792412,7.28,7.28,40405792412
하나마이크론,067310,19,13890,2,1620,13.20,9326654,1832378,66271949,9326654,13.20,508.99,14.07,14.07,126155226915,13.70,13.70,126155226915
KODEX 미국S&P500,379800,20,19045,2,5,0.03,9080060,13261711,207550000,9080060,0.03,68.47,4.37,4.37,172916605107,4.37,4.37,172916605107
레이저옵텍,199550,21,10760,2,1540,16.70,8751460,3083583,12044791,8751460,16.70,283.81,72.66,72.66,91308411770,70.45,70.45,91308411770
대진첨단소재,393970,22,14810,2,610,4.30,8245162,2797158,14796820,8245162,4.30,294.77,55.72,55.72,124411546545,56.77,56.77,124411546545
플루토스,019570,23,282,2,5,1.81,8102344,1314910,65310042,8102344,1.81,616.19,12.41,12.41,2427213705,13.18,13.18,2427213705
티엑스알로보틱스,484810,24,20950,2,250,1.21,7937466,30913640,15450915,7937466,1.21,25.68,51.37,51.37,165643826565,51.17,51.17,165643826565
한화시스템,272210,25,37250,5,-1550,-3.99,7840675,9205377,188919389,7840675,-3.99,85.17,4.15,4.15,282873238575,4.02,4.02,282873238575
삼성중공업,010140,26,14600,2,60,0.41,7801110,14987688,880000000,7801110,0.41,52.05,0.89,0.89,112731244095,0.88,0.88,112731244095
HLB생명과학,067630,27,5990,4,-2560,-29.94,7792438,1457311,121891691,7792438,-29.94,534.71,6.39,6.39,47492310355,6.50,6.50,47492310355
오리엔트정공,065500,28,8220,5,-420,-4.86,5915953,10753730,31742912,5915953,-4.86,55.01,18.64,18.64,46472878325,17.81,17.81,46472878325
KODEX 코스닥150,229200,29,11955,5,-155,-1.28,5763762,9810430,82600000,5763762,-1.28,58.75,6.98,6.98,68749831129,6.96,6.96,68749831129
쓰리에이로직스,177900,30,9630,2,610,6.76,5715376,1885486,9366800,5715376,6.76,303.12,61.02,61.02,55707637120,61.76,61.76,55707637120
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 92003733 103493424 595100000 92003733 -0.73 88.90 15.46 15.46 189479019175 15.57 15.57 189479019175
3 동양철관 008970 2 1208 2 2 0.17 65244155 73152456 157052160 65244155 0.17 89.19 41.54 41.54 80150872878 42.25 42.25 80150872878
4 KODEX 코스닥150레버리지 233740 3 7340 5 -180 -2.39 24214737 29586232 199700000 24214737 -2.39 81.84 12.13 12.13 176777570779 12.06 12.06 176777570779
5 삼성전자 005930 4 61300 2 1100 1.83 22957693 34989004 5919637922 22957693 1.83 65.61 0.39 0.39 1403385292500 0.39 0.39 1403385292500
6 소프트센 032680 5 341 2 46 15.59 21367618 659531 105590764 21367618 15.59 3239.82 20.24 20.24 7365280366 20.46 20.46 7365280366
7 KODEX 코스닥150선물인버스 251340 6 3925 2 50 1.29 18634828 22957072 64700000 18634828 1.29 81.17 28.80 28.80 73254964964 28.85 28.85 73254964964
8 클리노믹스 352770 7 718 2 4 0.56 14207190 41099340 38886113 14207190 0.56 34.57 36.54 36.54 10560733698 37.82 37.82 10560733698
9 한텍 098070 8 31950 2 5550 21.02 13285362 23860524 11121141 13285362 21.02 55.68 119.46 119.46 400156750025 112.62 112.62 400156750025
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 96 5 -3 -3.03 13072676 9422835 1497000000 13072676 -3.03 138.73 0.87 0.87 1243981919 0.87 0.87 1243981919
11 TIGER 미국S&P500 360750 10 20720 2 5 0.02 12200775 14838024 373300000 12200775 0.02 82.23 3.27 3.27 252808777056 3.27 3.27 252808777056
12 심플랫폼 444530 11 20250 2 5250 35.00 11811474 0 6135447 11811474 35.00 0.00 192.51 192.51 258842304600 208.34 208.34 258842304600
13 KODEX 2차전지산업레버리지 462330 12 1272 5 -23 -1.78 11753816 16438154 177800000 11753816 -1.78 71.50 6.61 6.61 14607517927 6.46 6.46 14607517927
14 KODEX 레버리지 122630 13 17170 2 135 0.79 11692859 15716329 131650000 11692859 0.79 74.40 8.88 8.88 199447242516 8.82 8.82 199447242516
15 대한광통신 010170 14 514 2 22 4.47 10986462 17058596 109511166 10986462 4.47 64.40 10.03 10.03 5981669856 10.63 10.63 5981669856
16 태영건설 009410 15 3520 2 280 8.64 10778558 6043295 294073558 10778558 8.64 178.36 3.67 3.67 40529354817 3.92 3.92 40529354817
17 HLB 028300 16 46500 4 -19900 -29.97 10395536 4163282 131387433 10395536 -29.97 249.70 7.91 7.91 488326610700 7.99 7.99 488326610700
18 하이퍼코퍼레이션 065650 17 223 5 -75 -25.17 9993279 1025296 106681731 9993279 -25.17 974.67 9.37 9.37 2197664315 9.24 9.24 2197664315
19 KODEX 인버스 114800 18 4295 5 -20 -0.46 9366939 15240987 129300000 9366939 -0.46 61.46 7.24 7.24 40405792412 7.28 7.28 40405792412
20 하나마이크론 067310 19 13890 2 1620 13.20 9326654 1832378 66271949 9326654 13.20 508.99 14.07 14.07 126155226915 13.70 13.70 126155226915
21 KODEX 미국S&P500 379800 20 19045 2 5 0.03 9080060 13261711 207550000 9080060 0.03 68.47 4.37 4.37 172916605107 4.37 4.37 172916605107
22 레이저옵텍 199550 21 10760 2 1540 16.70 8751460 3083583 12044791 8751460 16.70 283.81 72.66 72.66 91308411770 70.45 70.45 91308411770
23 대진첨단소재 393970 22 14810 2 610 4.30 8245162 2797158 14796820 8245162 4.30 294.77 55.72 55.72 124411546545 56.77 56.77 124411546545
24 플루토스 019570 23 282 2 5 1.81 8102344 1314910 65310042 8102344 1.81 616.19 12.41 12.41 2427213705 13.18 13.18 2427213705
25 티엑스알로보틱스 484810 24 20950 2 250 1.21 7937466 30913640 15450915 7937466 1.21 25.68 51.37 51.37 165643826565 51.17 51.17 165643826565
26 한화시스템 272210 25 37250 5 -1550 -3.99 7840675 9205377 188919389 7840675 -3.99 85.17 4.15 4.15 282873238575 4.02 4.02 282873238575
27 삼성중공업 010140 26 14600 2 60 0.41 7801110 14987688 880000000 7801110 0.41 52.05 0.89 0.89 112731244095 0.88 0.88 112731244095
28 HLB생명과학 067630 27 5990 4 -2560 -29.94 7792438 1457311 121891691 7792438 -29.94 534.71 6.39 6.39 47492310355 6.50 6.50 47492310355
29 오리엔트정공 065500 28 8220 5 -420 -4.86 5915953 10753730 31742912 5915953 -4.86 55.01 18.64 18.64 46472878325 17.81 17.81 46472878325
30 KODEX 코스닥150 229200 29 11955 5 -155 -1.28 5763762 9810430 82600000 5763762 -1.28 58.75 6.98 6.98 68749831129 6.96 6.96 68749831129
31 쓰리에이로직스 177900 30 9630 2 610 6.76 5715376 1885486 9366800 5715376 6.76 303.12 61.02 61.02 55707637120 61.76 61.76 55707637120

31
top30/20250321/top30-av-20250321-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,93888279,103493424,595100000,93888279,-0.73,90.72,15.78,15.78,193332960754,15.89,15.89,193332960754
동양철관,008970,2,1207,2,1,0.08,65614746,73152456,157052160,65614746,0.08,89.70,41.78,41.78,80597780777,42.52,42.52,80597780777
KODEX 코스닥150레버리지,233740,3,7335,5,-185,-2.46,24502513,29586232,199700000,24502513,-2.46,82.82,12.27,12.27,178887813754,12.21,12.21,178887813754
삼성전자,005930,4,61200,2,1000,1.66,23461037,34989004,5919637922,23461037,1.66,67.05,0.40,0.40,1434209881400,0.40,0.40,1434209881400
소프트센,032680,5,340,2,45,15.25,21866279,659531,105590764,21866279,15.25,3315.43,20.71,20.71,7534508356,20.99,20.99,7534508356
KODEX 코스닥150선물인버스,251340,6,3920,2,45,1.16,19026572,22957072,64700000,19026572,1.16,82.88,29.41,29.41,74792452453,29.49,29.49,74792452453
클리노믹스,352770,7,716,2,2,0.28,14360938,41099340,38886113,14360938,0.28,34.94,36.93,36.93,10671451923,38.33,38.33,10671451923
한텍,098070,8,31450,2,5050,19.13,13498098,23860524,11121141,13498098,19.13,56.57,121.37,121.37,406868551875,116.33,116.33,406868551875
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,96,5,-3,-3.03,13389374,9422835,1497000000,13389374,-3.03,142.09,0.89,0.89,1274268331,0.89,0.89,1274268331
TIGER 미국S&P500,360750,10,20710,5,-5,-0.02,12386019,14838024,373300000,12386019,-0.02,83.47,3.32,3.32,256645717601,3.32,3.32,256645717601
심플랫폼,444530,11,19710,2,4710,31.40,12197060,0,6135447,12197060,31.40,0.00,198.80,198.80,266412268630,220.30,220.30,266412268630
KODEX 2차전지산업레버리지,462330,12,1273,5,-22,-1.70,11827309,16438154,177800000,11827309,-1.70,71.95,6.65,6.65,14700999327,6.50,6.50,14700999327
KODEX 레버리지,122630,13,17175,2,140,0.82,11808637,15716329,131650000,11808637,0.82,75.14,8.97,8.97,201435109821,8.91,8.91,201435109821
대한광통신,010170,14,513,2,21,4.27,11070551,17058596,109511166,11070551,4.27,64.90,10.11,10.11,6024902507,10.72,10.72,6024902507
태영건설,009410,15,3540,2,300,9.26,10843105,6043295,294073558,10843105,9.26,179.42,3.69,3.69,40757640100,3.92,3.92,40757640100
HLB,028300,16,46500,4,-19900,-29.97,10414261,4163282,131387433,10414261,-29.97,250.15,7.93,7.93,489197323200,8.01,8.01,489197323200
하이퍼코퍼레이션,065650,17,219,5,-79,-26.51,10050058,1025296,106681731,10050058,-26.51,980.21,9.42,9.42,2210223019,9.46,9.46,2210223019
KODEX 인버스,114800,18,4300,5,-15,-0.35,9583672,15240987,129300000,9583672,-0.35,62.88,7.41,7.41,41336663302,7.43,7.43,41336663302
하나마이크론,067310,19,13850,2,1580,12.88,9395592,1832378,66271949,9395592,12.88,512.75,14.18,14.18,127109615805,13.85,13.85,127109615805
KODEX 미국S&P500,379800,20,19040,3,0,0.00,9298086,13261711,207550000,9298086,0.00,70.11,4.48,4.48,177067731153,4.48,4.48,177067731153
레이저옵텍,199550,21,10680,2,1460,15.84,9160025,3083583,12044791,9160025,15.84,297.06,76.05,76.05,95708767070,74.40,74.40,95708767070
대진첨단소재,393970,22,14730,2,530,3.73,8317604,2797158,14796820,8317604,3.73,297.36,56.21,56.21,125481172715,57.57,57.57,125481172715
플루토스,019570,23,281,2,4,1.44,8188212,1314910,65310042,8188212,1.44,622.72,12.54,12.54,2451591475,13.36,13.36,2451591475
티엑스알로보틱스,484810,24,20150,5,-550,-2.66,8101848,30913640,15450915,8101848,-2.66,26.21,52.44,52.44,169030627865,54.29,54.29,169030627865
한화시스템,272210,25,37100,5,-1700,-4.38,7927677,9205377,188919389,7927677,-4.38,86.12,4.20,4.20,286110073700,4.08,4.08,286110073700
삼성중공업,010140,26,14610,2,70,0.48,7914085,14987688,880000000,7914085,0.48,52.80,0.90,0.90,114381160455,0.89,0.89,114381160455
HLB생명과학,067630,27,5990,4,-2560,-29.94,7808761,1457311,121891691,7808761,-29.94,535.83,6.41,6.41,47590085125,6.52,6.52,47590085125
오리엔트정공,065500,28,8380,5,-260,-3.01,6589506,10753730,31742912,6589506,-3.01,61.28,20.76,20.76,52072863780,19.58,19.58,52072863780
쓰리에이로직스,177900,29,9850,2,830,9.20,6020853,1885486,9366800,6020853,9.20,319.33,64.28,64.28,58694909525,63.62,63.62,58694909525
KODEX 코스닥150,229200,30,11945,5,-165,-1.36,5846769,9810430,82600000,5846769,-1.36,59.60,7.08,7.08,69741519481,7.07,7.07,69741519481
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 93888279 103493424 595100000 93888279 -0.73 90.72 15.78 15.78 193332960754 15.89 15.89 193332960754
3 동양철관 008970 2 1207 2 1 0.08 65614746 73152456 157052160 65614746 0.08 89.70 41.78 41.78 80597780777 42.52 42.52 80597780777
4 KODEX 코스닥150레버리지 233740 3 7335 5 -185 -2.46 24502513 29586232 199700000 24502513 -2.46 82.82 12.27 12.27 178887813754 12.21 12.21 178887813754
5 삼성전자 005930 4 61200 2 1000 1.66 23461037 34989004 5919637922 23461037 1.66 67.05 0.40 0.40 1434209881400 0.40 0.40 1434209881400
6 소프트센 032680 5 340 2 45 15.25 21866279 659531 105590764 21866279 15.25 3315.43 20.71 20.71 7534508356 20.99 20.99 7534508356
7 KODEX 코스닥150선물인버스 251340 6 3920 2 45 1.16 19026572 22957072 64700000 19026572 1.16 82.88 29.41 29.41 74792452453 29.49 29.49 74792452453
8 클리노믹스 352770 7 716 2 2 0.28 14360938 41099340 38886113 14360938 0.28 34.94 36.93 36.93 10671451923 38.33 38.33 10671451923
9 한텍 098070 8 31450 2 5050 19.13 13498098 23860524 11121141 13498098 19.13 56.57 121.37 121.37 406868551875 116.33 116.33 406868551875
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 96 5 -3 -3.03 13389374 9422835 1497000000 13389374 -3.03 142.09 0.89 0.89 1274268331 0.89 0.89 1274268331
11 TIGER 미국S&P500 360750 10 20710 5 -5 -0.02 12386019 14838024 373300000 12386019 -0.02 83.47 3.32 3.32 256645717601 3.32 3.32 256645717601
12 심플랫폼 444530 11 19710 2 4710 31.40 12197060 0 6135447 12197060 31.40 0.00 198.80 198.80 266412268630 220.30 220.30 266412268630
13 KODEX 2차전지산업레버리지 462330 12 1273 5 -22 -1.70 11827309 16438154 177800000 11827309 -1.70 71.95 6.65 6.65 14700999327 6.50 6.50 14700999327
14 KODEX 레버리지 122630 13 17175 2 140 0.82 11808637 15716329 131650000 11808637 0.82 75.14 8.97 8.97 201435109821 8.91 8.91 201435109821
15 대한광통신 010170 14 513 2 21 4.27 11070551 17058596 109511166 11070551 4.27 64.90 10.11 10.11 6024902507 10.72 10.72 6024902507
16 태영건설 009410 15 3540 2 300 9.26 10843105 6043295 294073558 10843105 9.26 179.42 3.69 3.69 40757640100 3.92 3.92 40757640100
17 HLB 028300 16 46500 4 -19900 -29.97 10414261 4163282 131387433 10414261 -29.97 250.15 7.93 7.93 489197323200 8.01 8.01 489197323200
18 하이퍼코퍼레이션 065650 17 219 5 -79 -26.51 10050058 1025296 106681731 10050058 -26.51 980.21 9.42 9.42 2210223019 9.46 9.46 2210223019
19 KODEX 인버스 114800 18 4300 5 -15 -0.35 9583672 15240987 129300000 9583672 -0.35 62.88 7.41 7.41 41336663302 7.43 7.43 41336663302
20 하나마이크론 067310 19 13850 2 1580 12.88 9395592 1832378 66271949 9395592 12.88 512.75 14.18 14.18 127109615805 13.85 13.85 127109615805
21 KODEX 미국S&P500 379800 20 19040 3 0 0.00 9298086 13261711 207550000 9298086 0.00 70.11 4.48 4.48 177067731153 4.48 4.48 177067731153
22 레이저옵텍 199550 21 10680 2 1460 15.84 9160025 3083583 12044791 9160025 15.84 297.06 76.05 76.05 95708767070 74.40 74.40 95708767070
23 대진첨단소재 393970 22 14730 2 530 3.73 8317604 2797158 14796820 8317604 3.73 297.36 56.21 56.21 125481172715 57.57 57.57 125481172715
24 플루토스 019570 23 281 2 4 1.44 8188212 1314910 65310042 8188212 1.44 622.72 12.54 12.54 2451591475 13.36 13.36 2451591475
25 티엑스알로보틱스 484810 24 20150 5 -550 -2.66 8101848 30913640 15450915 8101848 -2.66 26.21 52.44 52.44 169030627865 54.29 54.29 169030627865
26 한화시스템 272210 25 37100 5 -1700 -4.38 7927677 9205377 188919389 7927677 -4.38 86.12 4.20 4.20 286110073700 4.08 4.08 286110073700
27 삼성중공업 010140 26 14610 2 70 0.48 7914085 14987688 880000000 7914085 0.48 52.80 0.90 0.90 114381160455 0.89 0.89 114381160455
28 HLB생명과학 067630 27 5990 4 -2560 -29.94 7808761 1457311 121891691 7808761 -29.94 535.83 6.41 6.41 47590085125 6.52 6.52 47590085125
29 오리엔트정공 065500 28 8380 5 -260 -3.01 6589506 10753730 31742912 6589506 -3.01 61.28 20.76 20.76 52072863780 19.58 19.58 52072863780
30 쓰리에이로직스 177900 29 9850 2 830 9.20 6020853 1885486 9366800 6020853 9.20 319.33 64.28 64.28 58694909525 63.62 63.62 58694909525
31 KODEX 코스닥150 229200 30 11945 5 -165 -1.36 5846769 9810430 82600000 5846769 -1.36 59.60 7.08 7.08 69741519481 7.07 7.07 69741519481

31
top30/20250321/top30-av-20250321-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,94992384,103493424,595100000,94992384,-0.49,91.79,15.96,15.96,195596238941,16.03,16.03,195596238941
동양철관,008970,2,1201,5,-5,-0.41,66002057,73152456,157052160,66002057,-0.41,90.23,42.03,42.03,81063597336,42.98,42.98,81063597336
KODEX 코스닥150레버리지,233740,3,7305,5,-215,-2.86,24836168,29586232,199700000,24836168,-2.86,83.95,12.44,12.44,181330337931,12.43,12.43,181330337931
삼성전자,005930,4,61100,2,900,1.50,24112870,34989004,5919637922,24112870,1.50,68.92,0.41,0.41,1474049898500,0.41,0.41,1474049898500
소프트센,032680,5,347,2,52,17.63,22573529,659531,105590764,22573529,17.63,3422.66,21.38,21.38,7778953026,21.23,21.23,7778953026
KODEX 코스닥150선물인버스,251340,6,3930,2,55,1.42,19103238,22957072,64700000,19103238,1.42,83.21,29.53,29.53,75093410525,29.53,29.53,75093410525
클리노믹스,352770,7,738,2,24,3.36,14553009,41099340,38886113,14553009,3.36,35.41,37.42,37.42,10811746328,37.67,37.67,10811746328
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,13730787,9422835,1497000000,13730787,-3.03,145.72,0.92,0.92,1307043979,0.91,0.91,1307043979
한텍,098070,9,31400,2,5000,18.94,13652307,23860524,11121141,13652307,18.94,57.22,122.76,122.76,411704884925,117.90,117.90,411704884925
심플랫폼,444530,10,19120,2,4120,27.47,12520892,0,6135447,12520892,27.47,0.00,204.07,204.07,272685387950,232.45,232.45,272685387950
TIGER 미국S&P500,360750,11,20710,5,-5,-0.02,12514886,14838024,373300000,12514886,-0.02,84.34,3.35,3.35,259314534516,3.35,3.35,259314534516
KODEX 레버리지,122630,12,17150,2,115,0.68,11963074,15716329,131650000,11963074,0.68,76.12,9.09,9.09,204083703436,9.04,9.04,204083703436
KODEX 2차전지산업레버리지,462330,13,1269,5,-26,-2.01,11894529,16438154,177800000,11894529,-2.01,72.36,6.69,6.69,14786401121,6.55,6.55,14786401121
대한광통신,010170,14,515,2,23,4.67,11172438,17058596,109511166,11172438,4.67,65.49,10.20,10.20,6077103497,10.78,10.78,6077103497
태영건설,009410,15,3415,2,175,5.40,11047908,6043295,294073558,11047908,5.40,182.81,3.76,3.76,41465912630,4.13,4.13,41465912630
HLB,028300,16,46500,4,-19900,-29.97,10533363,4163282,131387433,10533363,-29.97,253.01,8.02,8.02,494735566200,8.10,8.10,494735566200
하이퍼코퍼레이션,065650,17,220,5,-78,-26.17,10099135,1025296,106681731,10099135,-26.17,985.00,9.47,9.47,2220959401,9.46,9.46,2220959401
KODEX 인버스,114800,18,4300,5,-15,-0.35,9910082,15240987,129300000,9910082,-0.35,65.02,7.66,7.66,42740223169,7.69,7.69,42740223169
하나마이크론,067310,19,13750,2,1480,12.06,9541349,1832378,66271949,9541349,12.06,520.71,14.40,14.40,129117407590,14.17,14.17,129117407590
레이저옵텍,199550,20,10580,2,1360,14.75,9496814,3083583,12044791,9496814,14.75,307.98,78.85,78.85,99277850085,77.91,77.91,99277850085
KODEX 미국S&P500,379800,21,19035,5,-5,-0.03,9442096,13261711,207550000,9442096,-0.03,71.20,4.55,4.55,179809334852,4.55,4.55,179809334852
대진첨단소재,393970,22,14690,2,490,3.45,8388431,2797158,14796820,8388431,3.45,299.89,56.69,56.69,126525418610,58.21,58.21,126525418610
플루토스,019570,23,282,2,5,1.81,8251550,1314910,65310042,8251550,1.81,627.54,12.63,12.63,2469533201,13.41,13.41,2469533201
티엑스알로보틱스,484810,24,20400,5,-300,-1.45,8247691,30913640,15450915,8247691,-1.45,26.68,53.38,53.38,171998178540,54.57,54.57,171998178540
삼성중공업,010140,25,14600,2,60,0.41,8006821,14987688,880000000,8006821,0.41,53.42,0.91,0.91,115735686205,0.90,0.90,115735686205
한화시스템,272210,26,37250,5,-1550,-3.99,8006279,9205377,188919389,8006279,-3.99,86.97,4.24,4.24,289035762500,4.11,4.11,289035762500
HLB생명과학,067630,27,5990,4,-2560,-29.94,7844445,1457311,121891691,7844445,-29.94,538.28,6.44,6.44,47803832285,6.55,6.55,47803832285
오리엔트정공,065500,28,8290,5,-350,-4.05,7551957,10753730,31742912,7551957,-4.05,70.23,23.79,23.79,60210052965,22.88,22.88,60210052965
쓰리에이로직스,177900,29,9920,2,900,9.98,6703358,1885486,9366800,6703358,9.98,355.52,71.57,71.57,65498223370,70.49,70.49,65498223370
KODEX 코스닥150,229200,30,11930,5,-180,-1.49,5952656,9810430,82600000,5952656,-1.49,60.68,7.21,7.21,71005886283,7.21,7.21,71005886283
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 94992384 103493424 595100000 94992384 -0.49 91.79 15.96 15.96 195596238941 16.03 16.03 195596238941
3 동양철관 008970 2 1201 5 -5 -0.41 66002057 73152456 157052160 66002057 -0.41 90.23 42.03 42.03 81063597336 42.98 42.98 81063597336
4 KODEX 코스닥150레버리지 233740 3 7305 5 -215 -2.86 24836168 29586232 199700000 24836168 -2.86 83.95 12.44 12.44 181330337931 12.43 12.43 181330337931
5 삼성전자 005930 4 61100 2 900 1.50 24112870 34989004 5919637922 24112870 1.50 68.92 0.41 0.41 1474049898500 0.41 0.41 1474049898500
6 소프트센 032680 5 347 2 52 17.63 22573529 659531 105590764 22573529 17.63 3422.66 21.38 21.38 7778953026 21.23 21.23 7778953026
7 KODEX 코스닥150선물인버스 251340 6 3930 2 55 1.42 19103238 22957072 64700000 19103238 1.42 83.21 29.53 29.53 75093410525 29.53 29.53 75093410525
8 클리노믹스 352770 7 738 2 24 3.36 14553009 41099340 38886113 14553009 3.36 35.41 37.42 37.42 10811746328 37.67 37.67 10811746328
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 13730787 9422835 1497000000 13730787 -3.03 145.72 0.92 0.92 1307043979 0.91 0.91 1307043979
10 한텍 098070 9 31400 2 5000 18.94 13652307 23860524 11121141 13652307 18.94 57.22 122.76 122.76 411704884925 117.90 117.90 411704884925
11 심플랫폼 444530 10 19120 2 4120 27.47 12520892 0 6135447 12520892 27.47 0.00 204.07 204.07 272685387950 232.45 232.45 272685387950
12 TIGER 미국S&P500 360750 11 20710 5 -5 -0.02 12514886 14838024 373300000 12514886 -0.02 84.34 3.35 3.35 259314534516 3.35 3.35 259314534516
13 KODEX 레버리지 122630 12 17150 2 115 0.68 11963074 15716329 131650000 11963074 0.68 76.12 9.09 9.09 204083703436 9.04 9.04 204083703436
14 KODEX 2차전지산업레버리지 462330 13 1269 5 -26 -2.01 11894529 16438154 177800000 11894529 -2.01 72.36 6.69 6.69 14786401121 6.55 6.55 14786401121
15 대한광통신 010170 14 515 2 23 4.67 11172438 17058596 109511166 11172438 4.67 65.49 10.20 10.20 6077103497 10.78 10.78 6077103497
16 태영건설 009410 15 3415 2 175 5.40 11047908 6043295 294073558 11047908 5.40 182.81 3.76 3.76 41465912630 4.13 4.13 41465912630
17 HLB 028300 16 46500 4 -19900 -29.97 10533363 4163282 131387433 10533363 -29.97 253.01 8.02 8.02 494735566200 8.10 8.10 494735566200
18 하이퍼코퍼레이션 065650 17 220 5 -78 -26.17 10099135 1025296 106681731 10099135 -26.17 985.00 9.47 9.47 2220959401 9.46 9.46 2220959401
19 KODEX 인버스 114800 18 4300 5 -15 -0.35 9910082 15240987 129300000 9910082 -0.35 65.02 7.66 7.66 42740223169 7.69 7.69 42740223169
20 하나마이크론 067310 19 13750 2 1480 12.06 9541349 1832378 66271949 9541349 12.06 520.71 14.40 14.40 129117407590 14.17 14.17 129117407590
21 레이저옵텍 199550 20 10580 2 1360 14.75 9496814 3083583 12044791 9496814 14.75 307.98 78.85 78.85 99277850085 77.91 77.91 99277850085
22 KODEX 미국S&P500 379800 21 19035 5 -5 -0.03 9442096 13261711 207550000 9442096 -0.03 71.20 4.55 4.55 179809334852 4.55 4.55 179809334852
23 대진첨단소재 393970 22 14690 2 490 3.45 8388431 2797158 14796820 8388431 3.45 299.89 56.69 56.69 126525418610 58.21 58.21 126525418610
24 플루토스 019570 23 282 2 5 1.81 8251550 1314910 65310042 8251550 1.81 627.54 12.63 12.63 2469533201 13.41 13.41 2469533201
25 티엑스알로보틱스 484810 24 20400 5 -300 -1.45 8247691 30913640 15450915 8247691 -1.45 26.68 53.38 53.38 171998178540 54.57 54.57 171998178540
26 삼성중공업 010140 25 14600 2 60 0.41 8006821 14987688 880000000 8006821 0.41 53.42 0.91 0.91 115735686205 0.90 0.90 115735686205
27 한화시스템 272210 26 37250 5 -1550 -3.99 8006279 9205377 188919389 8006279 -3.99 86.97 4.24 4.24 289035762500 4.11 4.11 289035762500
28 HLB생명과학 067630 27 5990 4 -2560 -29.94 7844445 1457311 121891691 7844445 -29.94 538.28 6.44 6.44 47803832285 6.55 6.55 47803832285
29 오리엔트정공 065500 28 8290 5 -350 -4.05 7551957 10753730 31742912 7551957 -4.05 70.23 23.79 23.79 60210052965 22.88 22.88 60210052965
30 쓰리에이로직스 177900 29 9920 2 900 9.98 6703358 1885486 9366800 6703358 9.98 355.52 71.57 71.57 65498223370 70.49 70.49 65498223370
31 KODEX 코스닥150 229200 30 11930 5 -180 -1.49 5952656 9810430 82600000 5952656 -1.49 60.68 7.21 7.21 71005886283 7.21 7.21 71005886283

31
top30/20250321/top30-av-20250321-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2047,5,-13,-0.63,95051759,103493424,595100000,95051759,-0.63,91.84,15.97,15.97,195717864377,16.07,16.07,195717864377
동양철관,008970,2,1209,2,3,0.25,66417692,73152456,157052160,66417692,0.25,90.79,42.29,42.29,81564116219,42.96,42.96,81564116219
KODEX 코스닥150레버리지,233740,3,7285,5,-235,-3.12,25516738,29586232,199700000,25516738,-3.12,86.25,12.78,12.78,186298357186,12.81,12.81,186298357186
삼성전자,005930,4,61300,2,1100,1.83,24463846,34989004,5919637922,24463846,1.83,69.92,0.41,0.41,1495535394000,0.41,0.41,1495535394000
소프트센,032680,5,343,2,48,16.27,23307905,659531,105590764,23307905,16.27,3534.01,22.07,22.07,8033663725,22.18,22.18,8033663725
KODEX 코스닥150선물인버스,251340,6,3935,2,60,1.55,19359488,22957072,64700000,19359488,1.55,84.33,29.92,29.92,76101118615,29.89,29.89,76101118615
클리노믹스,352770,7,725,2,11,1.54,14663173,41099340,38886113,14663173,1.54,35.68,37.71,37.71,10891888648,38.63,38.63,10891888648
한텍,098070,8,31675,2,5275,19.98,13781651,23860524,11121141,13781651,19.98,57.76,123.92,123.92,415806658800,118.04,118.04,415806658800
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,96,5,-3,-3.03,13730787,9422835,1497000000,13730787,-3.03,145.72,0.92,0.92,1307043979,0.91,0.91,1307043979
심플랫폼,444530,10,18460,2,3460,23.07,13053378,0,6135447,13053378,23.07,0.00,212.75,212.75,282685090665,249.59,249.59,282685090665
TIGER 미국S&P500,360750,11,20720,2,5,0.02,12619664,14838024,373300000,12619664,0.02,85.05,3.38,3.38,261484706991,3.38,3.38,261484706991
KODEX 레버리지,122630,12,17165,2,130,0.76,12085014,15716329,131650000,12085014,0.76,76.89,9.18,9.18,206175495886,9.12,9.12,206175495886
KODEX 2차전지산업레버리지,462330,13,1270,5,-25,-1.93,11986684,16438154,177800000,11986684,-1.93,72.92,6.74,6.74,14903332185,6.60,6.60,14903332185
대한광통신,010170,14,521,2,29,5.89,11288944,17058596,109511166,11288944,5.89,66.18,10.31,10.31,6137792845,10.76,10.76,6137792845
태영건설,009410,15,3380,2,140,4.32,11161846,6043295,294073558,11161846,4.32,184.70,3.80,3.80,41855177515,4.21,4.21,41855177515
HLB,028300,16,46500,4,-19900,-29.97,10550793,4163282,131387433,10550793,-29.97,253.42,8.03,8.03,495546061200,8.11,8.11,495546061200
하이퍼코퍼레이션,065650,17,218,5,-80,-26.85,10128352,1025296,106681731,10128352,-26.85,987.85,9.49,9.49,2227315993,9.58,9.58,2227315993
KODEX 인버스,114800,18,4297,5,-18,-0.42,9942269,15240987,129300000,9942269,-0.42,65.23,7.69,7.69,42878625905,7.72,7.72,42878625905
레이저옵텍,199550,19,10770,2,1550,16.81,9909456,3083583,12044791,9909456,16.81,321.36,82.27,82.27,103705701470,79.94,79.94,103705701470
KODEX 미국S&P500,379800,20,19045,2,5,0.03,9770672,13261711,207550000,9770672,0.03,73.68,4.71,4.71,186065321759,4.71,4.71,186065321759
하나마이크론,067310,21,13800,2,1530,12.47,9614242,1832378,66271949,9614242,12.47,524.69,14.51,14.51,130120806265,14.23,14.23,130120806265
대진첨단소재,393970,22,14800,2,600,4.23,8457181,2797158,14796820,8457181,4.23,302.35,57.16,57.16,127540158370,58.24,58.24,127540158370
플루토스,019570,23,277,3,0,0.00,8379233,1314910,65310042,8379233,0.00,637.25,12.83,12.83,2505123085,13.85,13.85,2505123085
티엑스알로보틱스,484810,24,20700,3,0,0.00,8357456,30913640,15450915,8357456,0.00,27.03,54.09,54.09,174273071190,54.49,54.49,174273071190
삼성중공업,010140,25,14580,2,40,0.28,8085161,14987688,880000000,8085161,0.28,53.95,0.92,0.92,116878459210,0.91,0.91,116878459210
한화시스템,272210,26,37200,5,-1600,-4.12,8084173,9205377,188919389,8084173,-4.12,87.82,4.28,4.28,291940919975,4.15,4.15,291940919975
HLB생명과학,067630,27,5990,4,-2560,-29.94,7862421,1457311,121891691,7862421,-29.94,539.52,6.45,6.45,47911508525,6.56,6.56,47911508525
오리엔트정공,065500,28,8350,5,-290,-3.36,7810480,10753730,31742912,7810480,-3.36,72.63,24.61,24.61,62370364015,23.53,23.53,62370364015
쓰리에이로직스,177900,29,10020,2,1000,11.09,7378987,1885486,9366800,7378987,11.09,391.36,78.78,78.78,72287973335,77.02,77.02,72287973335
KODEX 코스닥150,229200,30,11915,5,-195,-1.61,6156484,9810430,82600000,6156484,-1.61,62.75,7.45,7.45,73436324510,7.46,7.46,73436324510
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2047 5 -13 -0.63 95051759 103493424 595100000 95051759 -0.63 91.84 15.97 15.97 195717864377 16.07 16.07 195717864377
3 동양철관 008970 2 1209 2 3 0.25 66417692 73152456 157052160 66417692 0.25 90.79 42.29 42.29 81564116219 42.96 42.96 81564116219
4 KODEX 코스닥150레버리지 233740 3 7285 5 -235 -3.12 25516738 29586232 199700000 25516738 -3.12 86.25 12.78 12.78 186298357186 12.81 12.81 186298357186
5 삼성전자 005930 4 61300 2 1100 1.83 24463846 34989004 5919637922 24463846 1.83 69.92 0.41 0.41 1495535394000 0.41 0.41 1495535394000
6 소프트센 032680 5 343 2 48 16.27 23307905 659531 105590764 23307905 16.27 3534.01 22.07 22.07 8033663725 22.18 22.18 8033663725
7 KODEX 코스닥150선물인버스 251340 6 3935 2 60 1.55 19359488 22957072 64700000 19359488 1.55 84.33 29.92 29.92 76101118615 29.89 29.89 76101118615
8 클리노믹스 352770 7 725 2 11 1.54 14663173 41099340 38886113 14663173 1.54 35.68 37.71 37.71 10891888648 38.63 38.63 10891888648
9 한텍 098070 8 31675 2 5275 19.98 13781651 23860524 11121141 13781651 19.98 57.76 123.92 123.92 415806658800 118.04 118.04 415806658800
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 96 5 -3 -3.03 13730787 9422835 1497000000 13730787 -3.03 145.72 0.92 0.92 1307043979 0.91 0.91 1307043979
11 심플랫폼 444530 10 18460 2 3460 23.07 13053378 0 6135447 13053378 23.07 0.00 212.75 212.75 282685090665 249.59 249.59 282685090665
12 TIGER 미국S&P500 360750 11 20720 2 5 0.02 12619664 14838024 373300000 12619664 0.02 85.05 3.38 3.38 261484706991 3.38 3.38 261484706991
13 KODEX 레버리지 122630 12 17165 2 130 0.76 12085014 15716329 131650000 12085014 0.76 76.89 9.18 9.18 206175495886 9.12 9.12 206175495886
14 KODEX 2차전지산업레버리지 462330 13 1270 5 -25 -1.93 11986684 16438154 177800000 11986684 -1.93 72.92 6.74 6.74 14903332185 6.60 6.60 14903332185
15 대한광통신 010170 14 521 2 29 5.89 11288944 17058596 109511166 11288944 5.89 66.18 10.31 10.31 6137792845 10.76 10.76 6137792845
16 태영건설 009410 15 3380 2 140 4.32 11161846 6043295 294073558 11161846 4.32 184.70 3.80 3.80 41855177515 4.21 4.21 41855177515
17 HLB 028300 16 46500 4 -19900 -29.97 10550793 4163282 131387433 10550793 -29.97 253.42 8.03 8.03 495546061200 8.11 8.11 495546061200
18 하이퍼코퍼레이션 065650 17 218 5 -80 -26.85 10128352 1025296 106681731 10128352 -26.85 987.85 9.49 9.49 2227315993 9.58 9.58 2227315993
19 KODEX 인버스 114800 18 4297 5 -18 -0.42 9942269 15240987 129300000 9942269 -0.42 65.23 7.69 7.69 42878625905 7.72 7.72 42878625905
20 레이저옵텍 199550 19 10770 2 1550 16.81 9909456 3083583 12044791 9909456 16.81 321.36 82.27 82.27 103705701470 79.94 79.94 103705701470
21 KODEX 미국S&P500 379800 20 19045 2 5 0.03 9770672 13261711 207550000 9770672 0.03 73.68 4.71 4.71 186065321759 4.71 4.71 186065321759
22 하나마이크론 067310 21 13800 2 1530 12.47 9614242 1832378 66271949 9614242 12.47 524.69 14.51 14.51 130120806265 14.23 14.23 130120806265
23 대진첨단소재 393970 22 14800 2 600 4.23 8457181 2797158 14796820 8457181 4.23 302.35 57.16 57.16 127540158370 58.24 58.24 127540158370
24 플루토스 019570 23 277 3 0 0.00 8379233 1314910 65310042 8379233 0.00 637.25 12.83 12.83 2505123085 13.85 13.85 2505123085
25 티엑스알로보틱스 484810 24 20700 3 0 0.00 8357456 30913640 15450915 8357456 0.00 27.03 54.09 54.09 174273071190 54.49 54.49 174273071190
26 삼성중공업 010140 25 14580 2 40 0.28 8085161 14987688 880000000 8085161 0.28 53.95 0.92 0.92 116878459210 0.91 0.91 116878459210
27 한화시스템 272210 26 37200 5 -1600 -4.12 8084173 9205377 188919389 8084173 -4.12 87.82 4.28 4.28 291940919975 4.15 4.15 291940919975
28 HLB생명과학 067630 27 5990 4 -2560 -29.94 7862421 1457311 121891691 7862421 -29.94 539.52 6.45 6.45 47911508525 6.56 6.56 47911508525
29 오리엔트정공 065500 28 8350 5 -290 -3.36 7810480 10753730 31742912 7810480 -3.36 72.63 24.61 24.61 62370364015 23.53 23.53 62370364015
30 쓰리에이로직스 177900 29 10020 2 1000 11.09 7378987 1885486 9366800 7378987 11.09 391.36 78.78 78.78 72287973335 77.02 77.02 72287973335
31 KODEX 코스닥150 229200 30 11915 5 -195 -1.61 6156484 9810430 82600000 6156484 -1.61 62.75 7.45 7.45 73436324510 7.46 7.46 73436324510

31
top30/20250321/top30-av-20250321-132000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2040,5,-20,-0.97,96595996,103493424,595100000,96595996,-0.97,93.34,16.23,16.23,198875397095,16.38,16.38,198875397095
동양철관,008970,2,1211,2,5,0.41,66950544,73152456,157052160,66950544,0.41,91.52,42.63,42.63,82209911402,43.23,43.23,82209911402
KODEX 코스닥150레버리지,233740,3,7275,5,-245,-3.26,25983850,29586232,199700000,25983850,-3.26,87.82,13.01,13.01,189702467762,13.06,13.06,189702467762
삼성전자,005930,4,61300,2,1100,1.83,25168224,34989004,5919637922,25168224,1.83,71.93,0.43,0.43,1538756214750,0.42,0.42,1538756214750
소프트센,032680,5,350,2,55,18.64,23776400,659531,105590764,23776400,18.64,3605.05,22.52,22.52,8196398929,22.18,22.18,8196398929
KODEX 코스닥150선물인버스,251340,6,3940,2,65,1.68,19616424,22957072,64700000,19616424,1.68,85.45,30.32,30.32,77111541570,30.25,30.25,77111541570
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,96,5,-3,-3.03,14780671,9422835,1497000000,14780671,-3.03,156.86,0.99,0.99,1407832843,0.98,0.98,1407832843
클리노믹스,352770,8,719,2,5,0.70,14725558,41099340,38886113,14725558,0.70,35.83,37.87,37.87,10936892403,39.12,39.12,10936892403
한텍,098070,9,31550,2,5150,19.51,13897428,23860524,11121141,13897428,19.51,58.24,124.96,124.96,419476987325,119.55,119.55,419476987325
심플랫폼,444530,10,18060,2,3060,20.40,13611205,0,6135447,13611205,20.40,0.00,221.85,221.85,292871605580,264.31,264.31,292871605580
TIGER 미국S&P500,360750,11,20720,2,5,0.02,12693098,14838024,373300000,12693098,0.02,85.54,3.40,3.40,263006308165,3.40,3.40,263006308165
KODEX 레버리지,122630,12,17185,2,150,0.88,12387957,15716329,131650000,12387957,0.88,78.82,9.41,9.41,211382095139,9.34,9.34,211382095139
KODEX 2차전지산업레버리지,462330,13,1282,5,-13,-1.00,12305960,16438154,177800000,12305960,-1.00,74.86,6.92,6.92,15310983609,6.72,6.72,15310983609
대한광통신,010170,14,514,2,22,4.47,11452886,17058596,109511166,11452886,4.47,67.14,10.46,10.46,6222936369,11.06,11.06,6222936369
태영건설,009410,15,3440,2,200,6.17,11226559,6043295,294073558,11226559,6.17,185.77,3.82,3.82,42076255006,4.16,4.16,42076255006
레이저옵텍,199550,16,10870,2,1650,17.90,10888673,3083583,12044791,10888673,17.90,353.12,90.40,90.40,114400186440,87.38,87.38,114400186440
HLB,028300,17,46500,4,-19900,-29.97,10574922,4163282,131387433,10574922,-29.97,254.00,8.05,8.05,496668059700,8.13,8.13,496668059700
하이퍼코퍼레이션,065650,18,215,5,-83,-27.85,10248737,1025296,106681731,10248737,-27.85,999.59,9.61,9.61,2253271631,9.82,9.82,2253271631
KODEX 미국S&P500,379800,19,19050,2,10,0.05,10078422,13261711,207550000,10078422,0.05,76.00,4.86,4.86,191927473068,4.85,4.85,191927473068
KODEX 인버스,114800,20,4292,5,-23,-0.53,10067050,15240987,129300000,10067050,-0.53,66.05,7.79,7.79,43414500974,7.82,7.82,43414500974
하나마이크론,067310,21,13760,2,1490,12.14,9686866,1832378,66271949,9686866,12.14,528.65,14.62,14.62,131123638710,14.38,14.38,131123638710
대진첨단소재,393970,22,14750,2,550,3.87,8520544,2797158,14796820,8520544,3.87,304.61,57.58,57.58,128476302890,58.87,58.87,128476302890
티엑스알로보틱스,484810,23,20300,5,-400,-1.93,8434260,30913640,15450915,8434260,-1.93,27.28,54.59,54.59,175850181065,56.07,56.07,175850181065
쓰리에이로직스,177900,24,10210,2,1190,13.19,8433238,1885486,9366800,8433238,13.19,447.27,90.03,90.03,82923204180,86.71,86.71,82923204180
플루토스,019570,25,280,2,3,1.08,8427227,1314910,65310042,8427227,1.08,640.90,12.90,12.90,2518474424,13.77,13.77,2518474424
한화시스템,272210,26,37000,5,-1800,-4.64,8202766,9205377,188919389,8202766,-4.64,89.11,4.34,4.34,296335987000,4.24,4.24,296335987000
삼성중공업,010140,27,14570,2,30,0.21,8187177,14987688,880000000,8187177,0.21,54.63,0.93,0.93,118364444130,0.92,0.92,118364444130
오리엔트정공,065500,28,8310,5,-330,-3.82,7961375,10753730,31742912,7961375,-3.82,74.03,25.08,25.08,63626455540,24.12,24.12,63626455540
HLB생명과학,067630,29,5990,4,-2560,-29.94,7881430,1457311,121891691,7881430,-29.94,540.82,6.47,6.47,48025372435,6.58,6.58,48025372435
KODEX 코스닥150,229200,30,11900,5,-210,-1.73,6318352,9810430,82600000,6318352,-1.73,64.40,7.65,7.65,75365278767,7.67,7.67,75365278767
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2040 5 -20 -0.97 96595996 103493424 595100000 96595996 -0.97 93.34 16.23 16.23 198875397095 16.38 16.38 198875397095
3 동양철관 008970 2 1211 2 5 0.41 66950544 73152456 157052160 66950544 0.41 91.52 42.63 42.63 82209911402 43.23 43.23 82209911402
4 KODEX 코스닥150레버리지 233740 3 7275 5 -245 -3.26 25983850 29586232 199700000 25983850 -3.26 87.82 13.01 13.01 189702467762 13.06 13.06 189702467762
5 삼성전자 005930 4 61300 2 1100 1.83 25168224 34989004 5919637922 25168224 1.83 71.93 0.43 0.43 1538756214750 0.42 0.42 1538756214750
6 소프트센 032680 5 350 2 55 18.64 23776400 659531 105590764 23776400 18.64 3605.05 22.52 22.52 8196398929 22.18 22.18 8196398929
7 KODEX 코스닥150선물인버스 251340 6 3940 2 65 1.68 19616424 22957072 64700000 19616424 1.68 85.45 30.32 30.32 77111541570 30.25 30.25 77111541570
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 96 5 -3 -3.03 14780671 9422835 1497000000 14780671 -3.03 156.86 0.99 0.99 1407832843 0.98 0.98 1407832843
9 클리노믹스 352770 8 719 2 5 0.70 14725558 41099340 38886113 14725558 0.70 35.83 37.87 37.87 10936892403 39.12 39.12 10936892403
10 한텍 098070 9 31550 2 5150 19.51 13897428 23860524 11121141 13897428 19.51 58.24 124.96 124.96 419476987325 119.55 119.55 419476987325
11 심플랫폼 444530 10 18060 2 3060 20.40 13611205 0 6135447 13611205 20.40 0.00 221.85 221.85 292871605580 264.31 264.31 292871605580
12 TIGER 미국S&P500 360750 11 20720 2 5 0.02 12693098 14838024 373300000 12693098 0.02 85.54 3.40 3.40 263006308165 3.40 3.40 263006308165
13 KODEX 레버리지 122630 12 17185 2 150 0.88 12387957 15716329 131650000 12387957 0.88 78.82 9.41 9.41 211382095139 9.34 9.34 211382095139
14 KODEX 2차전지산업레버리지 462330 13 1282 5 -13 -1.00 12305960 16438154 177800000 12305960 -1.00 74.86 6.92 6.92 15310983609 6.72 6.72 15310983609
15 대한광통신 010170 14 514 2 22 4.47 11452886 17058596 109511166 11452886 4.47 67.14 10.46 10.46 6222936369 11.06 11.06 6222936369
16 태영건설 009410 15 3440 2 200 6.17 11226559 6043295 294073558 11226559 6.17 185.77 3.82 3.82 42076255006 4.16 4.16 42076255006
17 레이저옵텍 199550 16 10870 2 1650 17.90 10888673 3083583 12044791 10888673 17.90 353.12 90.40 90.40 114400186440 87.38 87.38 114400186440
18 HLB 028300 17 46500 4 -19900 -29.97 10574922 4163282 131387433 10574922 -29.97 254.00 8.05 8.05 496668059700 8.13 8.13 496668059700
19 하이퍼코퍼레이션 065650 18 215 5 -83 -27.85 10248737 1025296 106681731 10248737 -27.85 999.59 9.61 9.61 2253271631 9.82 9.82 2253271631
20 KODEX 미국S&P500 379800 19 19050 2 10 0.05 10078422 13261711 207550000 10078422 0.05 76.00 4.86 4.86 191927473068 4.85 4.85 191927473068
21 KODEX 인버스 114800 20 4292 5 -23 -0.53 10067050 15240987 129300000 10067050 -0.53 66.05 7.79 7.79 43414500974 7.82 7.82 43414500974
22 하나마이크론 067310 21 13760 2 1490 12.14 9686866 1832378 66271949 9686866 12.14 528.65 14.62 14.62 131123638710 14.38 14.38 131123638710
23 대진첨단소재 393970 22 14750 2 550 3.87 8520544 2797158 14796820 8520544 3.87 304.61 57.58 57.58 128476302890 58.87 58.87 128476302890
24 티엑스알로보틱스 484810 23 20300 5 -400 -1.93 8434260 30913640 15450915 8434260 -1.93 27.28 54.59 54.59 175850181065 56.07 56.07 175850181065
25 쓰리에이로직스 177900 24 10210 2 1190 13.19 8433238 1885486 9366800 8433238 13.19 447.27 90.03 90.03 82923204180 86.71 86.71 82923204180
26 플루토스 019570 25 280 2 3 1.08 8427227 1314910 65310042 8427227 1.08 640.90 12.90 12.90 2518474424 13.77 13.77 2518474424
27 한화시스템 272210 26 37000 5 -1800 -4.64 8202766 9205377 188919389 8202766 -4.64 89.11 4.34 4.34 296335987000 4.24 4.24 296335987000
28 삼성중공업 010140 27 14570 2 30 0.21 8187177 14987688 880000000 8187177 0.21 54.63 0.93 0.93 118364444130 0.92 0.92 118364444130
29 오리엔트정공 065500 28 8310 5 -330 -3.82 7961375 10753730 31742912 7961375 -3.82 74.03 25.08 25.08 63626455540 24.12 24.12 63626455540
30 HLB생명과학 067630 29 5990 4 -2560 -29.94 7881430 1457311 121891691 7881430 -29.94 540.82 6.47 6.47 48025372435 6.58 6.58 48025372435
31 KODEX 코스닥150 229200 30 11900 5 -210 -1.73 6318352 9810430 82600000 6318352 -1.73 64.40 7.65 7.65 75365278767 7.67 7.67 75365278767

31
top30/20250321/top30-av-20250321-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2040,5,-20,-0.97,101106523,103493424,595100000,101106523,-0.97,97.69,16.99,16.99,208077662920,17.14,17.14,208077662920
동양철관,008970,2,1216,2,10,0.83,68041658,73152456,157052160,68041658,0.83,93.01,43.32,43.32,83538508364,43.74,43.74,83538508364
KODEX 코스닥150레버리지,233740,3,7280,5,-240,-3.19,26641278,29586232,199700000,26641278,-3.19,90.05,13.34,13.34,194481585563,13.38,13.38,194481585563
삼성전자,005930,4,61400,2,1200,1.99,25491556,34989004,5919637922,25491556,1.99,72.86,0.43,0.43,1558620062500,0.43,0.43,1558620062500
소프트센,032680,5,344,2,49,16.61,24063600,659531,105590764,24063600,16.61,3648.59,22.79,22.79,8295943813,22.84,22.84,8295943813
KODEX 코스닥150선물인버스,251340,6,3935,2,60,1.55,20529458,22957072,64700000,20529458,1.55,89.43,31.73,31.73,80708625586,31.70,31.70,80708625586
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,96,5,-3,-3.03,15231497,9422835,1497000000,15231497,-3.03,161.64,1.02,1.02,1451112139,1.01,1.01,1451112139
클리노믹스,352770,8,735,2,21,2.94,14987278,41099340,38886113,14987278,2.94,36.47,38.54,38.54,11128044929,38.93,38.93,11128044929
심플랫폼,444530,9,17480,2,2480,16.53,14222096,0,6135447,14222096,16.53,0.00,231.80,231.80,303714206125,283.19,283.19,303714206125
한텍,098070,10,31000,2,4600,17.42,14126177,23860524,11121141,14126177,17.42,59.20,127.02,127.02,426584139250,123.74,123.74,426584139250
TIGER 미국S&P500,360750,11,20710,5,-5,-0.02,12789744,14838024,373300000,12789744,-0.02,86.20,3.43,3.43,265008282865,3.43,3.43,265008282865
KODEX 레버리지,122630,12,17210,2,175,1.03,12626267,15716329,131650000,12626267,1.03,80.34,9.59,9.59,215482563234,9.51,9.51,215482563234
KODEX 2차전지산업레버리지,462330,13,1275,5,-20,-1.54,12530341,16438154,177800000,12530341,-1.54,76.23,7.05,7.05,15598160762,6.88,6.88,15598160762
레이저옵텍,199550,14,11100,2,1880,20.39,11887554,3083583,12044791,11887554,20.39,385.51,98.69,98.69,125469874170,93.85,93.85,125469874170
대한광통신,010170,15,516,2,24,4.88,11481750,17058596,109511166,11481750,4.88,67.31,10.48,10.48,6237856932,11.04,11.04,6237856932
태영건설,009410,16,3425,2,185,5.71,11297889,6043295,294073558,11297889,5.71,186.95,3.84,3.84,42320819442,4.20,4.20,42320819442
HLB,028300,17,46500,4,-19900,-29.97,10595342,4163282,131387433,10595342,-29.97,254.49,8.06,8.06,497617589700,8.14,8.14,497617589700
KODEX 미국S&P500,379800,18,19035,5,-5,-0.03,10505992,13261711,207550000,10505992,-0.03,79.22,5.06,5.06,200067190089,5.06,5.06,200067190089
KODEX 인버스,114800,19,4290,5,-25,-0.58,10442182,15240987,129300000,10442182,-0.58,68.51,8.08,8.08,45023847141,8.12,8.12,45023847141
하이퍼코퍼레이션,065650,20,216,5,-82,-27.52,10338807,1025296,106681731,10338807,-27.52,1008.37,9.69,9.69,2272598620,9.86,9.86,2272598620
하나마이크론,067310,21,13690,2,1420,11.57,9810880,1832378,66271949,9810880,11.57,535.42,14.80,14.80,132824716350,14.64,14.64,132824716350
쓰리에이로직스,177900,22,10170,2,1150,12.75,9129528,1885486,9366800,9129528,12.75,484.20,97.47,97.47,90029466250,94.51,94.51,90029466250
티엑스알로보틱스,484810,23,20100,5,-600,-2.90,8649020,30913640,15450915,8649020,-2.90,27.98,55.98,55.98,180147746180,58.01,58.01,180147746180
대진첨단소재,393970,24,14720,2,520,3.66,8581695,2797158,14796820,8581695,3.66,306.80,58.00,58.00,129380960310,59.40,59.40,129380960310
플루토스,019570,25,276,5,-1,-0.36,8500406,1314910,65310042,8500406,-0.36,646.46,13.02,13.02,2538727664,14.08,14.08,2538727664
한화시스템,272210,26,37350,5,-1450,-3.74,8339097,9205377,188919389,8339097,-3.74,90.59,4.41,4.41,301395734550,4.27,4.27,301395734550
삼성중공업,010140,27,14570,2,30,0.21,8303700,14987688,880000000,8303700,0.21,55.40,0.94,0.94,120059664720,0.94,0.94,120059664720
오리엔트정공,065500,28,8200,5,-440,-5.09,8218558,10753730,31742912,8218558,-5.09,76.43,25.89,25.89,65747346440,25.26,25.26,65747346440
HLB생명과학,067630,29,5990,4,-2560,-29.94,7902473,1457311,121891691,7902473,-29.94,542.26,6.48,6.48,48151420005,6.59,6.59,48151420005
하이스틸,071090,30,4600,2,395,9.39,7451062,1605370,20191471,7451062,9.39,464.13,36.90,36.90,33350103599,35.91,35.91,33350103599
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2040 5 -20 -0.97 101106523 103493424 595100000 101106523 -0.97 97.69 16.99 16.99 208077662920 17.14 17.14 208077662920
3 동양철관 008970 2 1216 2 10 0.83 68041658 73152456 157052160 68041658 0.83 93.01 43.32 43.32 83538508364 43.74 43.74 83538508364
4 KODEX 코스닥150레버리지 233740 3 7280 5 -240 -3.19 26641278 29586232 199700000 26641278 -3.19 90.05 13.34 13.34 194481585563 13.38 13.38 194481585563
5 삼성전자 005930 4 61400 2 1200 1.99 25491556 34989004 5919637922 25491556 1.99 72.86 0.43 0.43 1558620062500 0.43 0.43 1558620062500
6 소프트센 032680 5 344 2 49 16.61 24063600 659531 105590764 24063600 16.61 3648.59 22.79 22.79 8295943813 22.84 22.84 8295943813
7 KODEX 코스닥150선물인버스 251340 6 3935 2 60 1.55 20529458 22957072 64700000 20529458 1.55 89.43 31.73 31.73 80708625586 31.70 31.70 80708625586
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 96 5 -3 -3.03 15231497 9422835 1497000000 15231497 -3.03 161.64 1.02 1.02 1451112139 1.01 1.01 1451112139
9 클리노믹스 352770 8 735 2 21 2.94 14987278 41099340 38886113 14987278 2.94 36.47 38.54 38.54 11128044929 38.93 38.93 11128044929
10 심플랫폼 444530 9 17480 2 2480 16.53 14222096 0 6135447 14222096 16.53 0.00 231.80 231.80 303714206125 283.19 283.19 303714206125
11 한텍 098070 10 31000 2 4600 17.42 14126177 23860524 11121141 14126177 17.42 59.20 127.02 127.02 426584139250 123.74 123.74 426584139250
12 TIGER 미국S&P500 360750 11 20710 5 -5 -0.02 12789744 14838024 373300000 12789744 -0.02 86.20 3.43 3.43 265008282865 3.43 3.43 265008282865
13 KODEX 레버리지 122630 12 17210 2 175 1.03 12626267 15716329 131650000 12626267 1.03 80.34 9.59 9.59 215482563234 9.51 9.51 215482563234
14 KODEX 2차전지산업레버리지 462330 13 1275 5 -20 -1.54 12530341 16438154 177800000 12530341 -1.54 76.23 7.05 7.05 15598160762 6.88 6.88 15598160762
15 레이저옵텍 199550 14 11100 2 1880 20.39 11887554 3083583 12044791 11887554 20.39 385.51 98.69 98.69 125469874170 93.85 93.85 125469874170
16 대한광통신 010170 15 516 2 24 4.88 11481750 17058596 109511166 11481750 4.88 67.31 10.48 10.48 6237856932 11.04 11.04 6237856932
17 태영건설 009410 16 3425 2 185 5.71 11297889 6043295 294073558 11297889 5.71 186.95 3.84 3.84 42320819442 4.20 4.20 42320819442
18 HLB 028300 17 46500 4 -19900 -29.97 10595342 4163282 131387433 10595342 -29.97 254.49 8.06 8.06 497617589700 8.14 8.14 497617589700
19 KODEX 미국S&P500 379800 18 19035 5 -5 -0.03 10505992 13261711 207550000 10505992 -0.03 79.22 5.06 5.06 200067190089 5.06 5.06 200067190089
20 KODEX 인버스 114800 19 4290 5 -25 -0.58 10442182 15240987 129300000 10442182 -0.58 68.51 8.08 8.08 45023847141 8.12 8.12 45023847141
21 하이퍼코퍼레이션 065650 20 216 5 -82 -27.52 10338807 1025296 106681731 10338807 -27.52 1008.37 9.69 9.69 2272598620 9.86 9.86 2272598620
22 하나마이크론 067310 21 13690 2 1420 11.57 9810880 1832378 66271949 9810880 11.57 535.42 14.80 14.80 132824716350 14.64 14.64 132824716350
23 쓰리에이로직스 177900 22 10170 2 1150 12.75 9129528 1885486 9366800 9129528 12.75 484.20 97.47 97.47 90029466250 94.51 94.51 90029466250
24 티엑스알로보틱스 484810 23 20100 5 -600 -2.90 8649020 30913640 15450915 8649020 -2.90 27.98 55.98 55.98 180147746180 58.01 58.01 180147746180
25 대진첨단소재 393970 24 14720 2 520 3.66 8581695 2797158 14796820 8581695 3.66 306.80 58.00 58.00 129380960310 59.40 59.40 129380960310
26 플루토스 019570 25 276 5 -1 -0.36 8500406 1314910 65310042 8500406 -0.36 646.46 13.02 13.02 2538727664 14.08 14.08 2538727664
27 한화시스템 272210 26 37350 5 -1450 -3.74 8339097 9205377 188919389 8339097 -3.74 90.59 4.41 4.41 301395734550 4.27 4.27 301395734550
28 삼성중공업 010140 27 14570 2 30 0.21 8303700 14987688 880000000 8303700 0.21 55.40 0.94 0.94 120059664720 0.94 0.94 120059664720
29 오리엔트정공 065500 28 8200 5 -440 -5.09 8218558 10753730 31742912 8218558 -5.09 76.43 25.89 25.89 65747346440 25.26 25.26 65747346440
30 HLB생명과학 067630 29 5990 4 -2560 -29.94 7902473 1457311 121891691 7902473 -29.94 542.26 6.48 6.48 48151420005 6.59 6.59 48151420005
31 하이스틸 071090 30 4600 2 395 9.39 7451062 1605370 20191471 7451062 9.39 464.13 36.90 36.90 33350103599 35.91 35.91 33350103599

31
top30/20250321/top30-av-20250321-134000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,103671267,103493424,595100000,103671267,-0.73,100.17,17.42,17.42,213309438024,17.53,17.53,213309438024
동양철관,008970,2,1215,2,9,0.75,69080004,73152456,157052160,69080004,0.75,94.43,43.99,43.99,84805653732,44.44,44.44,84805653732
KODEX 코스닥150레버리지,233740,3,7295,5,-225,-2.99,27004360,29586232,199700000,27004360,-2.99,91.27,13.52,13.52,197126908039,13.53,13.53,197126908039
삼성전자,005930,4,61500,2,1300,2.16,25759135,34989004,5919637922,25759135,2.16,73.62,0.44,0.44,1575068603950,0.43,0.43,1575068603950
소프트센,032680,5,349,2,54,18.31,24276442,659531,105590764,24276442,18.31,3680.86,22.99,22.99,8369657190,22.71,22.71,8369657190
KODEX 코스닥150선물인버스,251340,6,3930,2,55,1.42,20665216,22957072,64700000,20665216,1.42,90.02,31.94,31.94,81242972006,31.95,31.95,81242972006
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,96,5,-3,-3.03,15459172,9422835,1497000000,15459172,-3.03,164.06,1.03,1.03,1472968939,1.02,1.02,1472968939
클리노믹스,352770,8,723,2,9,1.26,15077040,41099340,38886113,15077040,1.26,36.68,38.77,38.77,11193360737,39.81,39.81,11193360737
심플랫폼,444530,9,17600,2,2600,17.33,14514637,0,6135447,14514637,17.33,0.00,236.57,236.57,308880570795,286.04,286.04,308880570795
한텍,098070,10,31600,2,5200,19.70,14263379,23860524,11121141,14263379,19.70,59.78,128.25,128.25,430869233950,122.61,122.61,430869233950
TIGER 미국S&P500,360750,11,20705,5,-10,-0.05,12930904,14838024,373300000,12930904,-0.05,87.15,3.46,3.46,267930792139,3.47,3.47,267930792139
KODEX 레버리지,122630,12,17205,2,170,1.00,12882876,15716329,131650000,12882876,1.00,81.97,9.79,9.79,219900468010,9.71,9.71,219900468010
KODEX 2차전지산업레버리지,462330,13,1283,5,-12,-0.93,12755824,16438154,177800000,12755824,-0.93,77.60,7.17,7.17,15886036811,6.96,6.96,15886036811
레이저옵텍,199550,14,11010,2,1790,19.41,12583777,3083583,12044791,12583777,19.41,408.09,104.47,104.47,133134064585,100.39,100.39,133134064585
대한광통신,010170,15,515,2,23,4.67,11518476,17058596,109511166,11518476,4.67,67.52,10.52,10.52,6256757959,11.09,11.09,6256757959
태영건설,009410,16,3390,2,150,4.63,11342267,6043295,294073558,11342267,4.63,187.68,3.86,3.86,42471627427,4.26,4.26,42471627427
KODEX 미국S&P500,379800,17,19025,5,-15,-0.08,10839159,13261711,207550000,10839159,-0.08,81.73,5.22,5.22,206406633495,5.23,5.23,206406633495
HLB,028300,18,46500,4,-19900,-29.97,10610514,4163282,131387433,10610514,-29.97,254.86,8.08,8.08,498323087700,8.16,8.16,498323087700
KODEX 인버스,114800,19,4295,5,-20,-0.46,10541453,15240987,129300000,10541453,-0.46,69.17,8.15,8.15,45449694281,8.18,8.18,45449694281
하이퍼코퍼레이션,065650,20,216,5,-82,-27.52,10528576,1025296,106681731,10528576,-27.52,1026.88,9.87,9.87,2313617657,10.04,10.04,2313617657
쓰리에이로직스,177900,21,10070,2,1050,11.64,10123947,1885486,9366800,10123947,11.64,536.94,108.08,108.08,100156288945,106.18,106.18,100156288945
하나마이크론,067310,22,13650,2,1380,11.25,10000908,1832378,66271949,10000908,11.25,545.79,15.09,15.09,135418758445,14.97,14.97,135418758445
티엑스알로보틱스,484810,23,21175,2,475,2.29,8970766,30913640,15450915,8970766,2.29,29.02,58.06,58.06,186827871030,57.10,57.10,186827871030
대진첨단소재,393970,24,14700,2,500,3.52,8626238,2797158,14796820,8626238,3.52,308.39,58.30,58.30,130038660135,59.78,59.78,130038660135
플루토스,019570,25,277,3,0,0.00,8566560,1314910,65310042,8566560,0.00,651.49,13.12,13.12,2556938574,14.13,14.13,2556938574
오리엔트정공,065500,26,8110,5,-530,-6.13,8494620,10753730,31742912,8494620,-6.13,78.99,26.76,26.76,67989525180,26.41,26.41,67989525180
한화시스템,272210,27,37050,5,-1750,-4.51,8453856,9205377,188919389,8453856,-4.51,91.84,4.47,4.47,305668605150,4.37,4.37,305668605150
하이스틸,071090,28,4545,2,340,8.09,8393039,1605370,20191471,8393039,8.09,522.81,41.57,41.57,37690943993,41.07,41.07,37690943993
삼성중공업,010140,29,14550,2,10,0.07,8391935,14987688,880000000,8391935,0.07,55.99,0.95,0.95,121345959245,0.95,0.95,121345959245
HLB생명과학,067630,30,5990,4,-2560,-29.94,7925176,1457311,121891691,7925176,-29.94,543.82,6.50,6.50,48287410975,6.61,6.61,48287410975
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 103671267 103493424 595100000 103671267 -0.73 100.17 17.42 17.42 213309438024 17.53 17.53 213309438024
3 동양철관 008970 2 1215 2 9 0.75 69080004 73152456 157052160 69080004 0.75 94.43 43.99 43.99 84805653732 44.44 44.44 84805653732
4 KODEX 코스닥150레버리지 233740 3 7295 5 -225 -2.99 27004360 29586232 199700000 27004360 -2.99 91.27 13.52 13.52 197126908039 13.53 13.53 197126908039
5 삼성전자 005930 4 61500 2 1300 2.16 25759135 34989004 5919637922 25759135 2.16 73.62 0.44 0.44 1575068603950 0.43 0.43 1575068603950
6 소프트센 032680 5 349 2 54 18.31 24276442 659531 105590764 24276442 18.31 3680.86 22.99 22.99 8369657190 22.71 22.71 8369657190
7 KODEX 코스닥150선물인버스 251340 6 3930 2 55 1.42 20665216 22957072 64700000 20665216 1.42 90.02 31.94 31.94 81242972006 31.95 31.95 81242972006
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 96 5 -3 -3.03 15459172 9422835 1497000000 15459172 -3.03 164.06 1.03 1.03 1472968939 1.02 1.02 1472968939
9 클리노믹스 352770 8 723 2 9 1.26 15077040 41099340 38886113 15077040 1.26 36.68 38.77 38.77 11193360737 39.81 39.81 11193360737
10 심플랫폼 444530 9 17600 2 2600 17.33 14514637 0 6135447 14514637 17.33 0.00 236.57 236.57 308880570795 286.04 286.04 308880570795
11 한텍 098070 10 31600 2 5200 19.70 14263379 23860524 11121141 14263379 19.70 59.78 128.25 128.25 430869233950 122.61 122.61 430869233950
12 TIGER 미국S&P500 360750 11 20705 5 -10 -0.05 12930904 14838024 373300000 12930904 -0.05 87.15 3.46 3.46 267930792139 3.47 3.47 267930792139
13 KODEX 레버리지 122630 12 17205 2 170 1.00 12882876 15716329 131650000 12882876 1.00 81.97 9.79 9.79 219900468010 9.71 9.71 219900468010
14 KODEX 2차전지산업레버리지 462330 13 1283 5 -12 -0.93 12755824 16438154 177800000 12755824 -0.93 77.60 7.17 7.17 15886036811 6.96 6.96 15886036811
15 레이저옵텍 199550 14 11010 2 1790 19.41 12583777 3083583 12044791 12583777 19.41 408.09 104.47 104.47 133134064585 100.39 100.39 133134064585
16 대한광통신 010170 15 515 2 23 4.67 11518476 17058596 109511166 11518476 4.67 67.52 10.52 10.52 6256757959 11.09 11.09 6256757959
17 태영건설 009410 16 3390 2 150 4.63 11342267 6043295 294073558 11342267 4.63 187.68 3.86 3.86 42471627427 4.26 4.26 42471627427
18 KODEX 미국S&P500 379800 17 19025 5 -15 -0.08 10839159 13261711 207550000 10839159 -0.08 81.73 5.22 5.22 206406633495 5.23 5.23 206406633495
19 HLB 028300 18 46500 4 -19900 -29.97 10610514 4163282 131387433 10610514 -29.97 254.86 8.08 8.08 498323087700 8.16 8.16 498323087700
20 KODEX 인버스 114800 19 4295 5 -20 -0.46 10541453 15240987 129300000 10541453 -0.46 69.17 8.15 8.15 45449694281 8.18 8.18 45449694281
21 하이퍼코퍼레이션 065650 20 216 5 -82 -27.52 10528576 1025296 106681731 10528576 -27.52 1026.88 9.87 9.87 2313617657 10.04 10.04 2313617657
22 쓰리에이로직스 177900 21 10070 2 1050 11.64 10123947 1885486 9366800 10123947 11.64 536.94 108.08 108.08 100156288945 106.18 106.18 100156288945
23 하나마이크론 067310 22 13650 2 1380 11.25 10000908 1832378 66271949 10000908 11.25 545.79 15.09 15.09 135418758445 14.97 14.97 135418758445
24 티엑스알로보틱스 484810 23 21175 2 475 2.29 8970766 30913640 15450915 8970766 2.29 29.02 58.06 58.06 186827871030 57.10 57.10 186827871030
25 대진첨단소재 393970 24 14700 2 500 3.52 8626238 2797158 14796820 8626238 3.52 308.39 58.30 58.30 130038660135 59.78 59.78 130038660135
26 플루토스 019570 25 277 3 0 0.00 8566560 1314910 65310042 8566560 0.00 651.49 13.12 13.12 2556938574 14.13 14.13 2556938574
27 오리엔트정공 065500 26 8110 5 -530 -6.13 8494620 10753730 31742912 8494620 -6.13 78.99 26.76 26.76 67989525180 26.41 26.41 67989525180
28 한화시스템 272210 27 37050 5 -1750 -4.51 8453856 9205377 188919389 8453856 -4.51 91.84 4.47 4.47 305668605150 4.37 4.37 305668605150
29 하이스틸 071090 28 4545 2 340 8.09 8393039 1605370 20191471 8393039 8.09 522.81 41.57 41.57 37690943993 41.07 41.07 37690943993
30 삼성중공업 010140 29 14550 2 10 0.07 8391935 14987688 880000000 8391935 0.07 55.99 0.95 0.95 121345959245 0.95 0.95 121345959245
31 HLB생명과학 067630 30 5990 4 -2560 -29.94 7925176 1457311 121891691 7925176 -29.94 543.82 6.50 6.50 48287410975 6.61 6.61 48287410975

31
top30/20250321/top30-av-20250321-135000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,104378650,103493424,595100000,104378650,-0.73,100.86,17.54,17.54,214752609275,17.65,17.65,214752609275
동양철관,008970,2,1213,2,7,0.58,69385338,73152456,157052160,69385338,0.58,94.85,44.18,44.18,85176427903,44.71,44.71,85176427903
KODEX 코스닥150레버리지,233740,3,7315,5,-205,-2.73,27336332,29586232,199700000,27336332,-2.73,92.40,13.69,13.69,199551843432,13.66,13.66,199551843432
삼성전자,005930,4,61400,2,1200,1.99,26676859,34989004,5919637922,26676859,1.99,76.24,0.45,0.45,1631413192950,0.45,0.45,1631413192950
소프트센,032680,5,353,2,58,19.66,25068003,659531,105590764,25068003,19.66,3800.88,23.74,23.74,8649393623,23.21,23.21,8649393623
KODEX 코스닥150선물인버스,251340,6,3930,2,55,1.42,20795787,22957072,64700000,20795787,1.42,90.59,32.14,32.14,81756243771,32.15,32.15,81756243771
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,96,5,-3,-3.03,15489684,9422835,1497000000,15489684,-3.03,164.38,1.03,1.03,1475898091,1.03,1.03,1475898091
클리노믹스,352770,8,726,2,12,1.68,15141231,41099340,38886113,15141231,1.68,36.84,38.94,38.94,11240164790,39.81,39.81,11240164790
심플랫폼,444530,9,17500,2,2500,16.67,14723132,0,6135447,14723132,16.67,0.00,239.97,239.97,312558425275,291.10,291.10,312558425275
한텍,098070,10,31500,2,5100,19.32,14456210,23860524,11121141,14456210,19.32,60.59,129.99,129.99,436987268650,124.74,124.74,436987268650
TIGER 미국S&P500,360750,11,20700,5,-15,-0.07,13051227,14838024,373300000,13051227,-0.07,87.96,3.50,3.50,270420541702,3.50,3.50,270420541702
KODEX 2차전지산업레버리지,462330,12,1287,5,-8,-0.62,13043452,16438154,177800000,13043452,-0.62,79.35,7.34,7.34,16256310853,7.10,7.10,16256310853
KODEX 레버리지,122630,13,17210,2,175,1.03,12969660,15716329,131650000,12969660,1.03,82.52,9.85,9.85,221393602254,9.77,9.77,221393602254
레이저옵텍,199550,14,10800,2,1580,17.14,12942264,3083583,12044791,12942264,17.14,419.72,107.45,107.45,137044654835,105.35,105.35,137044654835
대한광통신,010170,15,514,2,22,4.47,11547661,17058596,109511166,11547661,4.47,67.69,10.54,10.54,6271768217,11.14,11.14,6271768217
태영건설,009410,16,3365,2,125,3.86,11419307,6043295,294073558,11419307,3.86,188.96,3.88,3.88,42732452597,4.32,4.32,42732452597
KODEX 미국S&P500,379800,17,19020,5,-20,-0.11,10970892,13261711,207550000,10970892,-0.11,82.73,5.29,5.29,208911899135,5.29,5.29,208911899135
HLB,028300,18,46500,4,-19900,-29.97,10625545,4163282,131387433,10625545,-29.97,255.22,8.09,8.09,499022029200,8.17,8.17,499022029200
KODEX 인버스,114800,19,4295,5,-20,-0.46,10615444,15240987,129300000,10615444,-0.46,69.65,8.21,8.21,45767127395,8.24,8.24,45767127395
하이퍼코퍼레이션,065650,20,215,5,-83,-27.85,10580682,1025296,106681731,10580682,-27.85,1031.96,9.92,9.92,2324833766,10.14,10.14,2324833766
쓰리에이로직스,177900,21,10120,2,1100,12.20,10429082,1885486,9366800,10429082,12.20,553.12,111.34,111.34,103224716245,108.90,108.90,103224716245
하나마이크론,067310,22,13620,2,1350,11.00,10130358,1832378,66271949,10130358,11.00,552.85,15.29,15.29,137179938305,15.20,15.20,137179938305
티엑스알로보틱스,484810,23,20750,2,50,0.24,9145457,30913640,15450915,9145457,0.24,29.58,59.19,59.19,190458560955,59.41,59.41,190458560955
하이스틸,071090,24,4515,2,310,7.37,8792920,1605370,20191471,8792920,7.37,547.72,43.55,43.55,39506370376,43.34,43.34,39506370376
오리엔트정공,065500,25,8000,5,-640,-7.41,8750061,10753730,31742912,8750061,-7.41,81.37,27.57,27.57,70041030145,27.58,27.58,70041030145
대진첨단소재,393970,26,14720,2,520,3.66,8671060,2797158,14796820,8671060,3.66,310.00,58.60,58.60,130696933985,60.01,60.01,130696933985
플루토스,019570,27,273,5,-4,-1.44,8657524,1314910,65310042,8657524,-1.44,658.41,13.26,13.26,2581742750,14.48,14.48,2581742750
한화시스템,272210,28,36850,5,-1950,-5.03,8578056,9205377,188919389,8578056,-5.03,93.19,4.54,4.54,310249272025,4.46,4.46,310249272025
삼성중공업,010140,29,14570,2,30,0.21,8459931,14987688,880000000,8459931,0.21,56.45,0.96,0.96,122336053590,0.95,0.95,122336053590
두산에너빌리티,034020,30,27000,2,1500,5.88,8004579,7791782,640561146,8004579,5.88,102.73,1.25,1.25,209599958825,1.21,1.21,209599958825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 104378650 103493424 595100000 104378650 -0.73 100.86 17.54 17.54 214752609275 17.65 17.65 214752609275
3 동양철관 008970 2 1213 2 7 0.58 69385338 73152456 157052160 69385338 0.58 94.85 44.18 44.18 85176427903 44.71 44.71 85176427903
4 KODEX 코스닥150레버리지 233740 3 7315 5 -205 -2.73 27336332 29586232 199700000 27336332 -2.73 92.40 13.69 13.69 199551843432 13.66 13.66 199551843432
5 삼성전자 005930 4 61400 2 1200 1.99 26676859 34989004 5919637922 26676859 1.99 76.24 0.45 0.45 1631413192950 0.45 0.45 1631413192950
6 소프트센 032680 5 353 2 58 19.66 25068003 659531 105590764 25068003 19.66 3800.88 23.74 23.74 8649393623 23.21 23.21 8649393623
7 KODEX 코스닥150선물인버스 251340 6 3930 2 55 1.42 20795787 22957072 64700000 20795787 1.42 90.59 32.14 32.14 81756243771 32.15 32.15 81756243771
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 96 5 -3 -3.03 15489684 9422835 1497000000 15489684 -3.03 164.38 1.03 1.03 1475898091 1.03 1.03 1475898091
9 클리노믹스 352770 8 726 2 12 1.68 15141231 41099340 38886113 15141231 1.68 36.84 38.94 38.94 11240164790 39.81 39.81 11240164790
10 심플랫폼 444530 9 17500 2 2500 16.67 14723132 0 6135447 14723132 16.67 0.00 239.97 239.97 312558425275 291.10 291.10 312558425275
11 한텍 098070 10 31500 2 5100 19.32 14456210 23860524 11121141 14456210 19.32 60.59 129.99 129.99 436987268650 124.74 124.74 436987268650
12 TIGER 미국S&P500 360750 11 20700 5 -15 -0.07 13051227 14838024 373300000 13051227 -0.07 87.96 3.50 3.50 270420541702 3.50 3.50 270420541702
13 KODEX 2차전지산업레버리지 462330 12 1287 5 -8 -0.62 13043452 16438154 177800000 13043452 -0.62 79.35 7.34 7.34 16256310853 7.10 7.10 16256310853
14 KODEX 레버리지 122630 13 17210 2 175 1.03 12969660 15716329 131650000 12969660 1.03 82.52 9.85 9.85 221393602254 9.77 9.77 221393602254
15 레이저옵텍 199550 14 10800 2 1580 17.14 12942264 3083583 12044791 12942264 17.14 419.72 107.45 107.45 137044654835 105.35 105.35 137044654835
16 대한광통신 010170 15 514 2 22 4.47 11547661 17058596 109511166 11547661 4.47 67.69 10.54 10.54 6271768217 11.14 11.14 6271768217
17 태영건설 009410 16 3365 2 125 3.86 11419307 6043295 294073558 11419307 3.86 188.96 3.88 3.88 42732452597 4.32 4.32 42732452597
18 KODEX 미국S&P500 379800 17 19020 5 -20 -0.11 10970892 13261711 207550000 10970892 -0.11 82.73 5.29 5.29 208911899135 5.29 5.29 208911899135
19 HLB 028300 18 46500 4 -19900 -29.97 10625545 4163282 131387433 10625545 -29.97 255.22 8.09 8.09 499022029200 8.17 8.17 499022029200
20 KODEX 인버스 114800 19 4295 5 -20 -0.46 10615444 15240987 129300000 10615444 -0.46 69.65 8.21 8.21 45767127395 8.24 8.24 45767127395
21 하이퍼코퍼레이션 065650 20 215 5 -83 -27.85 10580682 1025296 106681731 10580682 -27.85 1031.96 9.92 9.92 2324833766 10.14 10.14 2324833766
22 쓰리에이로직스 177900 21 10120 2 1100 12.20 10429082 1885486 9366800 10429082 12.20 553.12 111.34 111.34 103224716245 108.90 108.90 103224716245
23 하나마이크론 067310 22 13620 2 1350 11.00 10130358 1832378 66271949 10130358 11.00 552.85 15.29 15.29 137179938305 15.20 15.20 137179938305
24 티엑스알로보틱스 484810 23 20750 2 50 0.24 9145457 30913640 15450915 9145457 0.24 29.58 59.19 59.19 190458560955 59.41 59.41 190458560955
25 하이스틸 071090 24 4515 2 310 7.37 8792920 1605370 20191471 8792920 7.37 547.72 43.55 43.55 39506370376 43.34 43.34 39506370376
26 오리엔트정공 065500 25 8000 5 -640 -7.41 8750061 10753730 31742912 8750061 -7.41 81.37 27.57 27.57 70041030145 27.58 27.58 70041030145
27 대진첨단소재 393970 26 14720 2 520 3.66 8671060 2797158 14796820 8671060 3.66 310.00 58.60 58.60 130696933985 60.01 60.01 130696933985
28 플루토스 019570 27 273 5 -4 -1.44 8657524 1314910 65310042 8657524 -1.44 658.41 13.26 13.26 2581742750 14.48 14.48 2581742750
29 한화시스템 272210 28 36850 5 -1950 -5.03 8578056 9205377 188919389 8578056 -5.03 93.19 4.54 4.54 310249272025 4.46 4.46 310249272025
30 삼성중공업 010140 29 14570 2 30 0.21 8459931 14987688 880000000 8459931 0.21 56.45 0.96 0.96 122336053590 0.95 0.95 122336053590
31 두산에너빌리티 034020 30 27000 2 1500 5.88 8004579 7791782 640561146 8004579 5.88 102.73 1.25 1.25 209599958825 1.21 1.21 209599958825

31
top30/20250321/top30-av-20250321-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,104715356,103493424,595100000,104715356,-0.73,101.18,17.60,17.60,215439765039,17.70,17.70,215439765039
동양철관,008970,2,1211,2,5,0.41,69933753,73152456,157052160,69933753,0.41,95.60,44.53,44.53,85840068911,45.13,45.13,85840068911
KODEX 코스닥150레버리지,233740,3,7285,5,-235,-3.12,27513896,29586232,199700000,27513896,-3.12,93.00,13.78,13.78,200848524102,13.81,13.81,200848524102
삼성전자,005930,4,61200,2,1000,1.66,27129357,34989004,5919637922,27129357,1.66,77.54,0.46,0.46,1659152605550,0.46,0.46,1659152605550
소프트센,032680,5,365,2,70,23.73,27034833,659531,105590764,27034833,23.73,4099.10,25.60,25.60,9361386799,24.29,24.29,9361386799
KODEX 코스닥150선물인버스,251340,6,3935,2,60,1.55,20967959,22957072,64700000,20967959,1.55,91.34,32.41,32.41,82432984046,32.38,32.38,82432984046
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,96,5,-3,-3.03,15489684,9422835,1497000000,15489684,-3.03,164.38,1.03,1.03,1475898091,1.03,1.03,1475898091
클리노믹스,352770,8,714,3,0,0.00,15243783,41099340,38886113,15243783,0.00,37.09,39.20,39.20,11313724224,40.75,40.75,11313724224
심플랫폼,444530,9,17020,2,2020,13.47,15222381,0,6135447,15222381,13.47,0.00,248.11,248.11,321065265385,307.46,307.46,321065265385
한텍,098070,10,31200,2,4800,18.18,14575535,23860524,11121141,14575535,18.18,61.09,131.06,131.06,440731310675,127.02,127.02,440731310675
KODEX 2차전지산업레버리지,462330,11,1276,5,-19,-1.47,13437337,16438154,177800000,13437337,-1.47,81.74,7.56,7.56,16761683450,7.39,7.39,16761683450
레이저옵텍,199550,12,10750,2,1530,16.59,13371914,3083583,12044791,13371914,16.59,433.65,111.02,111.02,141647230210,109.40,109.40,141647230210
TIGER 미국S&P500,360750,13,20675,5,-40,-0.19,13277495,14838024,373300000,13277495,-0.19,89.48,3.56,3.56,275101174951,3.56,3.56,275101174951
KODEX 레버리지,122630,14,17190,2,155,0.91,13041922,15716329,131650000,13041922,0.91,82.98,9.91,9.91,222636029050,9.84,9.84,222636029050
대한광통신,010170,15,515,2,23,4.67,11591636,17058596,109511166,11591636,4.67,67.95,10.58,10.58,6294309213,11.16,11.16,6294309213
태영건설,009410,16,3345,2,105,3.24,11471876,6043295,294073558,11471876,3.24,189.83,3.90,3.90,42908303216,4.36,4.36,42908303216
KODEX 미국S&P500,379800,17,19005,5,-35,-0.18,11216035,13261711,207550000,11216035,-0.18,84.57,5.40,5.40,213572840476,5.41,5.41,213572840476
HLB,028300,18,46500,4,-19900,-29.97,10646099,4163282,131387433,10646099,-29.97,255.71,8.10,8.10,499977790200,8.18,8.18,499977790200
KODEX 인버스,114800,19,4295,5,-20,-0.46,10628442,15240987,129300000,10628442,-0.46,69.74,8.22,8.22,45822909605,8.25,8.25,45822909605
하이퍼코퍼레이션,065650,20,215,5,-83,-27.85,10623890,1025296,106681731,10623890,-27.85,1036.18,9.96,9.96,2334110373,10.18,10.18,2334110373
쓰리에이로직스,177900,21,9970,2,950,10.53,10596617,1885486,9366800,10596617,10.53,562.01,113.13,113.13,104905239765,112.33,112.33,104905239765
하나마이크론,067310,22,13600,2,1330,10.84,10208154,1832378,66271949,10208154,10.84,557.10,15.40,15.40,138240774730,15.34,15.34,138240774730
두산에너빌리티,034020,23,27600,2,2100,8.24,10127229,7791782,640561146,10127229,8.24,129.97,1.58,1.58,267450957900,1.51,1.51,267450957900
하이스틸,071090,24,4590,2,385,9.16,9907760,1605370,20191471,9907760,9.16,617.16,49.07,49.07,44655820283,48.18,48.18,44655820283
티엑스알로보틱스,484810,25,20150,5,-550,-2.66,9252663,30913640,15450915,9252663,-2.66,29.93,59.88,59.88,192642037405,61.88,61.88,192642037405
오리엔트정공,065500,26,8035,5,-605,-7.00,8914533,10753730,31742912,8914533,-7.00,82.90,28.08,28.08,71360587915,27.98,27.98,71360587915
플루토스,019570,27,271,5,-6,-2.17,8747591,1314910,65310042,8747591,-2.17,665.26,13.39,13.39,2606036980,14.72,14.72,2606036980
대진첨단소재,393970,28,14510,2,310,2.18,8737723,2797158,14796820,8737723,2.18,312.38,59.05,59.05,131668668235,61.33,61.33,131668668235
한화시스템,272210,29,36850,5,-1950,-5.03,8678001,9205377,188919389,8678001,-5.03,94.27,4.59,4.59,313925940875,4.51,4.51,313925940875
삼성중공업,010140,30,14580,2,40,0.28,8577036,14987688,880000000,8577036,0.28,57.23,0.97,0.97,124042141300,0.97,0.97,124042141300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 104715356 103493424 595100000 104715356 -0.73 101.18 17.60 17.60 215439765039 17.70 17.70 215439765039
3 동양철관 008970 2 1211 2 5 0.41 69933753 73152456 157052160 69933753 0.41 95.60 44.53 44.53 85840068911 45.13 45.13 85840068911
4 KODEX 코스닥150레버리지 233740 3 7285 5 -235 -3.12 27513896 29586232 199700000 27513896 -3.12 93.00 13.78 13.78 200848524102 13.81 13.81 200848524102
5 삼성전자 005930 4 61200 2 1000 1.66 27129357 34989004 5919637922 27129357 1.66 77.54 0.46 0.46 1659152605550 0.46 0.46 1659152605550
6 소프트센 032680 5 365 2 70 23.73 27034833 659531 105590764 27034833 23.73 4099.10 25.60 25.60 9361386799 24.29 24.29 9361386799
7 KODEX 코스닥150선물인버스 251340 6 3935 2 60 1.55 20967959 22957072 64700000 20967959 1.55 91.34 32.41 32.41 82432984046 32.38 32.38 82432984046
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 96 5 -3 -3.03 15489684 9422835 1497000000 15489684 -3.03 164.38 1.03 1.03 1475898091 1.03 1.03 1475898091
9 클리노믹스 352770 8 714 3 0 0.00 15243783 41099340 38886113 15243783 0.00 37.09 39.20 39.20 11313724224 40.75 40.75 11313724224
10 심플랫폼 444530 9 17020 2 2020 13.47 15222381 0 6135447 15222381 13.47 0.00 248.11 248.11 321065265385 307.46 307.46 321065265385
11 한텍 098070 10 31200 2 4800 18.18 14575535 23860524 11121141 14575535 18.18 61.09 131.06 131.06 440731310675 127.02 127.02 440731310675
12 KODEX 2차전지산업레버리지 462330 11 1276 5 -19 -1.47 13437337 16438154 177800000 13437337 -1.47 81.74 7.56 7.56 16761683450 7.39 7.39 16761683450
13 레이저옵텍 199550 12 10750 2 1530 16.59 13371914 3083583 12044791 13371914 16.59 433.65 111.02 111.02 141647230210 109.40 109.40 141647230210
14 TIGER 미국S&P500 360750 13 20675 5 -40 -0.19 13277495 14838024 373300000 13277495 -0.19 89.48 3.56 3.56 275101174951 3.56 3.56 275101174951
15 KODEX 레버리지 122630 14 17190 2 155 0.91 13041922 15716329 131650000 13041922 0.91 82.98 9.91 9.91 222636029050 9.84 9.84 222636029050
16 대한광통신 010170 15 515 2 23 4.67 11591636 17058596 109511166 11591636 4.67 67.95 10.58 10.58 6294309213 11.16 11.16 6294309213
17 태영건설 009410 16 3345 2 105 3.24 11471876 6043295 294073558 11471876 3.24 189.83 3.90 3.90 42908303216 4.36 4.36 42908303216
18 KODEX 미국S&P500 379800 17 19005 5 -35 -0.18 11216035 13261711 207550000 11216035 -0.18 84.57 5.40 5.40 213572840476 5.41 5.41 213572840476
19 HLB 028300 18 46500 4 -19900 -29.97 10646099 4163282 131387433 10646099 -29.97 255.71 8.10 8.10 499977790200 8.18 8.18 499977790200
20 KODEX 인버스 114800 19 4295 5 -20 -0.46 10628442 15240987 129300000 10628442 -0.46 69.74 8.22 8.22 45822909605 8.25 8.25 45822909605
21 하이퍼코퍼레이션 065650 20 215 5 -83 -27.85 10623890 1025296 106681731 10623890 -27.85 1036.18 9.96 9.96 2334110373 10.18 10.18 2334110373
22 쓰리에이로직스 177900 21 9970 2 950 10.53 10596617 1885486 9366800 10596617 10.53 562.01 113.13 113.13 104905239765 112.33 112.33 104905239765
23 하나마이크론 067310 22 13600 2 1330 10.84 10208154 1832378 66271949 10208154 10.84 557.10 15.40 15.40 138240774730 15.34 15.34 138240774730
24 두산에너빌리티 034020 23 27600 2 2100 8.24 10127229 7791782 640561146 10127229 8.24 129.97 1.58 1.58 267450957900 1.51 1.51 267450957900
25 하이스틸 071090 24 4590 2 385 9.16 9907760 1605370 20191471 9907760 9.16 617.16 49.07 49.07 44655820283 48.18 48.18 44655820283
26 티엑스알로보틱스 484810 25 20150 5 -550 -2.66 9252663 30913640 15450915 9252663 -2.66 29.93 59.88 59.88 192642037405 61.88 61.88 192642037405
27 오리엔트정공 065500 26 8035 5 -605 -7.00 8914533 10753730 31742912 8914533 -7.00 82.90 28.08 28.08 71360587915 27.98 27.98 71360587915
28 플루토스 019570 27 271 5 -6 -2.17 8747591 1314910 65310042 8747591 -2.17 665.26 13.39 13.39 2606036980 14.72 14.72 2606036980
29 대진첨단소재 393970 28 14510 2 310 2.18 8737723 2797158 14796820 8737723 2.18 312.38 59.05 59.05 131668668235 61.33 61.33 131668668235
30 한화시스템 272210 29 36850 5 -1950 -5.03 8678001 9205377 188919389 8678001 -5.03 94.27 4.59 4.59 313925940875 4.51 4.51 313925940875
31 삼성중공업 010140 30 14580 2 40 0.28 8577036 14987688 880000000 8577036 0.28 57.23 0.97 0.97 124042141300 0.97 0.97 124042141300

31
top30/20250321/top30-av-20250321-141000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,105606903,103493424,595100000,105606903,-0.49,102.04,17.75,17.75,217263855204,17.81,17.81,217263855204
동양철관,008970,2,1212,2,6,0.50,70368925,73152456,157052160,70368925,0.50,96.19,44.81,44.81,86368153036,45.37,45.37,86368153036
KODEX 코스닥150레버리지,233740,3,7255,5,-265,-3.52,28070942,29586232,199700000,28070942,-3.52,94.88,14.06,14.06,204898108566,14.14,14.14,204898108566
소프트센,032680,4,358,2,63,21.36,27762311,659531,105590764,27762311,21.36,4209.40,26.29,26.29,9623979589,25.46,25.46,9623979589
삼성전자,005930,5,61200,2,1000,1.66,27666354,34989004,5919637922,27666354,1.66,79.07,0.47,0.47,1692016269250,0.47,0.47,1692016269250
KODEX 코스닥150선물인버스,251340,6,3945,2,70,1.81,21699623,22957072,64700000,21699623,1.81,94.52,33.54,33.54,85314911250,33.43,33.43,85314911250
심플랫폼,444530,7,17020,2,2020,13.47,15604543,0,6135447,15604543,13.47,0.00,254.33,254.33,327631653065,313.75,313.75,327631653065
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,15522070,9422835,1497000000,15522070,-3.03,164.73,1.04,1.04,1479007147,1.03,1.03,1479007147
클리노믹스,352770,9,716,2,2,0.28,15381772,41099340,38886113,15381772,0.28,37.43,39.56,39.56,11412173017,40.99,40.99,11412173017
한텍,098070,10,31450,2,5050,19.13,14677652,23860524,11121141,14677652,19.13,61.51,131.98,131.98,443947060550,126.93,126.93,443947060550
레이저옵텍,199550,11,10610,2,1390,15.08,13693680,3083583,12044791,13693680,15.08,444.08,113.69,113.69,145066151435,113.51,113.51,145066151435
KODEX 2차전지산업레버리지,462330,12,1276,5,-19,-1.47,13619765,16438154,177800000,13619765,-1.47,82.85,7.66,7.66,16993943035,7.49,7.49,16993943035
TIGER 미국S&P500,360750,13,20670,5,-45,-0.22,13331858,14838024,373300000,13331858,-0.22,89.85,3.57,3.57,276224973612,3.58,3.58,276224973612
KODEX 레버리지,122630,14,17135,2,100,0.59,13272452,15716329,131650000,13272452,0.59,84.45,10.08,10.08,226590286154,10.04,10.04,226590286154
두산에너빌리티,034020,15,27050,2,1550,6.08,11714545,7791782,640561146,11714545,6.08,150.34,1.83,1.83,310896578300,1.79,1.79,310896578300
대한광통신,010170,16,512,2,20,4.07,11644261,17058596,109511166,11644261,4.07,68.26,10.63,10.63,6321284478,11.27,11.27,6321284478
태영건설,009410,17,3310,2,70,2.16,11573945,6043295,294073558,11573945,2.16,191.52,3.94,3.94,43247649586,4.44,4.44,43247649586
KODEX 미국S&P500,379800,18,19000,5,-40,-0.21,11458486,13261711,207550000,11458486,-0.21,86.40,5.52,5.52,218179439206,5.53,5.53,218179439206
KODEX 인버스,114800,19,4300,5,-15,-0.35,10976324,15240987,129300000,10976324,-0.35,72.02,8.49,8.49,47317901316,8.51,8.51,47317901316
하이퍼코퍼레이션,065650,20,212,5,-86,-28.86,10835923,1025296,106681731,10835923,-28.86,1056.86,10.16,10.16,2379357058,10.52,10.52,2379357058
쓰리에이로직스,177900,21,10120,2,1100,12.20,10827401,1885486,9366800,10827401,12.20,574.25,115.59,115.59,107223419750,113.11,113.11,107223419750
HLB,028300,22,46500,4,-19900,-29.97,10658434,4163282,131387433,10658434,-29.97,256.01,8.11,8.11,500551367700,8.19,8.19,500551367700
하이스틸,071090,23,4615,2,410,9.75,10434713,1605370,20191471,10434713,9.75,649.99,51.68,51.68,47059308974,50.50,50.50,47059308974
하나마이크론,067310,24,13550,2,1280,10.43,10326572,1832378,66271949,10326572,10.43,563.56,15.58,15.58,139846226275,15.57,15.57,139846226275
티엑스알로보틱스,484810,25,20300,5,-400,-1.93,9312089,30913640,15450915,9312089,-1.93,30.12,60.27,60.27,193851529530,61.80,61.80,193851529530
오리엔트정공,065500,26,8150,5,-490,-5.67,9005230,10753730,31742912,9005230,-5.67,83.74,28.37,28.37,72095485385,27.87,27.87,72095485385
플루토스,019570,27,270,5,-7,-2.53,8813700,1314910,65310042,8813700,-2.53,670.29,13.50,13.50,2623904923,14.88,14.88,2623904923
대진첨단소재,393970,28,14530,2,330,2.32,8799891,2797158,14796820,8799891,2.32,314.60,59.47,59.47,132568823245,61.66,61.66,132568823245
한화시스템,272210,29,36900,5,-1900,-4.90,8759653,9205377,188919389,8759653,-4.90,95.16,4.64,4.64,316933514575,4.55,4.55,316933514575
삼성중공업,010140,30,14590,2,50,0.34,8745196,14987688,880000000,8745196,0.34,58.35,0.99,0.99,126496323130,0.99,0.99,126496323130
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 105606903 103493424 595100000 105606903 -0.49 102.04 17.75 17.75 217263855204 17.81 17.81 217263855204
3 동양철관 008970 2 1212 2 6 0.50 70368925 73152456 157052160 70368925 0.50 96.19 44.81 44.81 86368153036 45.37 45.37 86368153036
4 KODEX 코스닥150레버리지 233740 3 7255 5 -265 -3.52 28070942 29586232 199700000 28070942 -3.52 94.88 14.06 14.06 204898108566 14.14 14.14 204898108566
5 소프트센 032680 4 358 2 63 21.36 27762311 659531 105590764 27762311 21.36 4209.40 26.29 26.29 9623979589 25.46 25.46 9623979589
6 삼성전자 005930 5 61200 2 1000 1.66 27666354 34989004 5919637922 27666354 1.66 79.07 0.47 0.47 1692016269250 0.47 0.47 1692016269250
7 KODEX 코스닥150선물인버스 251340 6 3945 2 70 1.81 21699623 22957072 64700000 21699623 1.81 94.52 33.54 33.54 85314911250 33.43 33.43 85314911250
8 심플랫폼 444530 7 17020 2 2020 13.47 15604543 0 6135447 15604543 13.47 0.00 254.33 254.33 327631653065 313.75 313.75 327631653065
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 15522070 9422835 1497000000 15522070 -3.03 164.73 1.04 1.04 1479007147 1.03 1.03 1479007147
10 클리노믹스 352770 9 716 2 2 0.28 15381772 41099340 38886113 15381772 0.28 37.43 39.56 39.56 11412173017 40.99 40.99 11412173017
11 한텍 098070 10 31450 2 5050 19.13 14677652 23860524 11121141 14677652 19.13 61.51 131.98 131.98 443947060550 126.93 126.93 443947060550
12 레이저옵텍 199550 11 10610 2 1390 15.08 13693680 3083583 12044791 13693680 15.08 444.08 113.69 113.69 145066151435 113.51 113.51 145066151435
13 KODEX 2차전지산업레버리지 462330 12 1276 5 -19 -1.47 13619765 16438154 177800000 13619765 -1.47 82.85 7.66 7.66 16993943035 7.49 7.49 16993943035
14 TIGER 미국S&P500 360750 13 20670 5 -45 -0.22 13331858 14838024 373300000 13331858 -0.22 89.85 3.57 3.57 276224973612 3.58 3.58 276224973612
15 KODEX 레버리지 122630 14 17135 2 100 0.59 13272452 15716329 131650000 13272452 0.59 84.45 10.08 10.08 226590286154 10.04 10.04 226590286154
16 두산에너빌리티 034020 15 27050 2 1550 6.08 11714545 7791782 640561146 11714545 6.08 150.34 1.83 1.83 310896578300 1.79 1.79 310896578300
17 대한광통신 010170 16 512 2 20 4.07 11644261 17058596 109511166 11644261 4.07 68.26 10.63 10.63 6321284478 11.27 11.27 6321284478
18 태영건설 009410 17 3310 2 70 2.16 11573945 6043295 294073558 11573945 2.16 191.52 3.94 3.94 43247649586 4.44 4.44 43247649586
19 KODEX 미국S&P500 379800 18 19000 5 -40 -0.21 11458486 13261711 207550000 11458486 -0.21 86.40 5.52 5.52 218179439206 5.53 5.53 218179439206
20 KODEX 인버스 114800 19 4300 5 -15 -0.35 10976324 15240987 129300000 10976324 -0.35 72.02 8.49 8.49 47317901316 8.51 8.51 47317901316
21 하이퍼코퍼레이션 065650 20 212 5 -86 -28.86 10835923 1025296 106681731 10835923 -28.86 1056.86 10.16 10.16 2379357058 10.52 10.52 2379357058
22 쓰리에이로직스 177900 21 10120 2 1100 12.20 10827401 1885486 9366800 10827401 12.20 574.25 115.59 115.59 107223419750 113.11 113.11 107223419750
23 HLB 028300 22 46500 4 -19900 -29.97 10658434 4163282 131387433 10658434 -29.97 256.01 8.11 8.11 500551367700 8.19 8.19 500551367700
24 하이스틸 071090 23 4615 2 410 9.75 10434713 1605370 20191471 10434713 9.75 649.99 51.68 51.68 47059308974 50.50 50.50 47059308974
25 하나마이크론 067310 24 13550 2 1280 10.43 10326572 1832378 66271949 10326572 10.43 563.56 15.58 15.58 139846226275 15.57 15.57 139846226275
26 티엑스알로보틱스 484810 25 20300 5 -400 -1.93 9312089 30913640 15450915 9312089 -1.93 30.12 60.27 60.27 193851529530 61.80 61.80 193851529530
27 오리엔트정공 065500 26 8150 5 -490 -5.67 9005230 10753730 31742912 9005230 -5.67 83.74 28.37 28.37 72095485385 27.87 27.87 72095485385
28 플루토스 019570 27 270 5 -7 -2.53 8813700 1314910 65310042 8813700 -2.53 670.29 13.50 13.50 2623904923 14.88 14.88 2623904923
29 대진첨단소재 393970 28 14530 2 330 2.32 8799891 2797158 14796820 8799891 2.32 314.60 59.47 59.47 132568823245 61.66 61.66 132568823245
30 한화시스템 272210 29 36900 5 -1900 -4.90 8759653 9205377 188919389 8759653 -4.90 95.16 4.64 4.64 316933514575 4.55 4.55 316933514575
31 삼성중공업 010140 30 14590 2 50 0.34 8745196 14987688 880000000 8745196 0.34 58.35 0.99 0.99 126496323130 0.99 0.99 126496323130

31
top30/20250321/top30-av-20250321-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,105845290,103493424,595100000,105845290,-0.49,102.27,17.79,17.79,217752173637,17.85,17.85,217752173637
동양철관,008970,2,1211,2,5,0.41,71323436,73152456,157052160,71323436,0.41,97.50,45.41,45.41,87531881478,46.02,46.02,87531881478
소프트센,032680,3,355,2,60,20.34,28665918,659531,105590764,28665918,20.34,4346.41,27.15,27.15,9943084300,26.53,26.53,9943084300
KODEX 코스닥150레버리지,233740,4,7275,5,-245,-3.26,28401632,29586232,199700000,28401632,-3.26,96.00,14.22,14.22,207301284998,14.27,14.27,207301284998
삼성전자,005930,5,61300,2,1100,1.83,28145146,34989004,5919637922,28145146,1.83,80.44,0.48,0.48,1721343809150,0.47,0.47,1721343809150
KODEX 코스닥150선물인버스,251340,6,3935,2,60,1.55,22233404,22957072,64700000,22233404,1.55,96.85,34.36,34.36,87417979710,34.34,34.34,87417979710
클리노믹스,352770,7,663,5,-51,-7.14,16114595,41099340,38886113,16114595,-7.14,39.21,41.44,41.44,11914382707,46.21,46.21,11914382707
심플랫폼,444530,8,16470,2,1470,9.80,15987434,0,6135447,15987434,9.80,0.00,260.57,260.57,333997258125,330.52,330.52,333997258125
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,96,5,-3,-3.03,15638400,9422835,1497000000,15638400,-3.03,165.96,1.04,1.04,1490173337,1.04,1.04,1490173337
한텍,098070,10,32450,2,6050,22.92,15067319,23860524,11121141,15067319,22.92,63.15,135.48,135.48,456446132150,126.48,126.48,456446132150
레이저옵텍,199550,11,10470,2,1250,13.56,13938970,3083583,12044791,13938970,13.56,452.04,115.73,115.73,147652190610,117.08,117.08,147652190610
KODEX 2차전지산업레버리지,462330,12,1281,5,-14,-1.08,13719231,16438154,177800000,13719231,-1.08,83.46,7.72,7.72,17121172918,7.52,7.52,17121172918
TIGER 미국S&P500,360750,13,20670,5,-45,-0.22,13518405,14838024,373300000,13518405,-0.22,91.11,3.62,3.62,280080979331,3.63,3.63,280080979331
KODEX 레버리지,122630,14,17155,2,120,0.70,13401634,15716329,131650000,13401634,0.70,85.27,10.18,10.18,228805978294,10.13,10.13,228805978294
두산에너빌리티,034020,15,27225,2,1725,6.76,12735779,7791782,640561146,12735779,6.76,163.45,1.99,1.99,338654892225,1.94,1.94,338654892225
KODEX 미국S&P500,379800,16,18995,5,-45,-0.24,11781504,13261711,207550000,11781504,-0.24,88.84,5.68,5.68,224316354548,5.69,5.69,224316354548
대한광통신,010170,17,514,2,22,4.47,11707815,17058596,109511166,11707815,4.47,68.63,10.69,10.69,6353797790,11.29,11.29,6353797790
태영건설,009410,18,3260,2,20,0.62,11700825,6043295,294073558,11700825,0.62,193.62,3.98,3.98,43664119896,4.55,4.55,43664119896
쓰리에이로직스,177900,19,10100,2,1080,11.97,11274285,1885486,9366800,11274285,11.97,597.95,120.36,120.36,111765094410,118.14,118.14,111765094410
KODEX 인버스,114800,20,4300,5,-15,-0.35,11004742,15240987,129300000,11004742,-0.35,72.20,8.51,8.51,47440093572,8.53,8.53,47440093572
하이퍼코퍼레이션,065650,21,212,5,-86,-28.86,10902597,1025296,106681731,10902597,-28.86,1063.36,10.22,10.22,2393554335,10.58,10.58,2393554335
하이스틸,071090,22,4515,2,310,7.37,10812420,1605370,20191471,10812420,7.37,673.52,53.55,53.55,48777655135,53.51,53.51,48777655135
HLB,028300,23,46500,4,-19900,-29.97,10671209,4163282,131387433,10671209,-29.97,256.32,8.12,8.12,501145405200,8.20,8.20,501145405200
하나마이크론,067310,24,13560,2,1290,10.51,10479900,1832378,66271949,10479900,10.51,571.93,15.81,15.81,141919105915,15.79,15.79,141919105915
티엑스알로보틱스,484810,25,20650,5,-50,-0.24,9408409,30913640,15450915,9408409,-0.24,30.43,60.89,60.89,195828992380,61.38,61.38,195828992380
오리엔트정공,065500,26,8080,5,-560,-6.48,9098690,10753730,31742912,9098690,-6.48,84.61,28.66,28.66,72854746500,28.41,28.41,72854746500
삼성중공업,010140,27,14490,5,-50,-0.34,8999429,14987688,880000000,8999429,-0.34,60.05,1.02,1.02,130189900230,1.02,1.02,130189900230
한화시스템,272210,28,36500,5,-2300,-5.93,8924140,9205377,188919389,8924140,-5.93,96.94,4.72,4.72,322956633750,4.68,4.68,322956633750
플루토스,019570,29,270,5,-7,-2.53,8883635,1314910,65310042,8883635,-2.53,675.61,13.60,13.60,2642780876,14.99,14.99,2642780876
대진첨단소재,393970,30,14550,2,350,2.46,8848345,2797158,14796820,8848345,2.46,316.33,59.80,59.80,133275271550,61.90,61.90,133275271550
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 105845290 103493424 595100000 105845290 -0.49 102.27 17.79 17.79 217752173637 17.85 17.85 217752173637
3 동양철관 008970 2 1211 2 5 0.41 71323436 73152456 157052160 71323436 0.41 97.50 45.41 45.41 87531881478 46.02 46.02 87531881478
4 소프트센 032680 3 355 2 60 20.34 28665918 659531 105590764 28665918 20.34 4346.41 27.15 27.15 9943084300 26.53 26.53 9943084300
5 KODEX 코스닥150레버리지 233740 4 7275 5 -245 -3.26 28401632 29586232 199700000 28401632 -3.26 96.00 14.22 14.22 207301284998 14.27 14.27 207301284998
6 삼성전자 005930 5 61300 2 1100 1.83 28145146 34989004 5919637922 28145146 1.83 80.44 0.48 0.48 1721343809150 0.47 0.47 1721343809150
7 KODEX 코스닥150선물인버스 251340 6 3935 2 60 1.55 22233404 22957072 64700000 22233404 1.55 96.85 34.36 34.36 87417979710 34.34 34.34 87417979710
8 클리노믹스 352770 7 663 5 -51 -7.14 16114595 41099340 38886113 16114595 -7.14 39.21 41.44 41.44 11914382707 46.21 46.21 11914382707
9 심플랫폼 444530 8 16470 2 1470 9.80 15987434 0 6135447 15987434 9.80 0.00 260.57 260.57 333997258125 330.52 330.52 333997258125
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 96 5 -3 -3.03 15638400 9422835 1497000000 15638400 -3.03 165.96 1.04 1.04 1490173337 1.04 1.04 1490173337
11 한텍 098070 10 32450 2 6050 22.92 15067319 23860524 11121141 15067319 22.92 63.15 135.48 135.48 456446132150 126.48 126.48 456446132150
12 레이저옵텍 199550 11 10470 2 1250 13.56 13938970 3083583 12044791 13938970 13.56 452.04 115.73 115.73 147652190610 117.08 117.08 147652190610
13 KODEX 2차전지산업레버리지 462330 12 1281 5 -14 -1.08 13719231 16438154 177800000 13719231 -1.08 83.46 7.72 7.72 17121172918 7.52 7.52 17121172918
14 TIGER 미국S&P500 360750 13 20670 5 -45 -0.22 13518405 14838024 373300000 13518405 -0.22 91.11 3.62 3.62 280080979331 3.63 3.63 280080979331
15 KODEX 레버리지 122630 14 17155 2 120 0.70 13401634 15716329 131650000 13401634 0.70 85.27 10.18 10.18 228805978294 10.13 10.13 228805978294
16 두산에너빌리티 034020 15 27225 2 1725 6.76 12735779 7791782 640561146 12735779 6.76 163.45 1.99 1.99 338654892225 1.94 1.94 338654892225
17 KODEX 미국S&P500 379800 16 18995 5 -45 -0.24 11781504 13261711 207550000 11781504 -0.24 88.84 5.68 5.68 224316354548 5.69 5.69 224316354548
18 대한광통신 010170 17 514 2 22 4.47 11707815 17058596 109511166 11707815 4.47 68.63 10.69 10.69 6353797790 11.29 11.29 6353797790
19 태영건설 009410 18 3260 2 20 0.62 11700825 6043295 294073558 11700825 0.62 193.62 3.98 3.98 43664119896 4.55 4.55 43664119896
20 쓰리에이로직스 177900 19 10100 2 1080 11.97 11274285 1885486 9366800 11274285 11.97 597.95 120.36 120.36 111765094410 118.14 118.14 111765094410
21 KODEX 인버스 114800 20 4300 5 -15 -0.35 11004742 15240987 129300000 11004742 -0.35 72.20 8.51 8.51 47440093572 8.53 8.53 47440093572
22 하이퍼코퍼레이션 065650 21 212 5 -86 -28.86 10902597 1025296 106681731 10902597 -28.86 1063.36 10.22 10.22 2393554335 10.58 10.58 2393554335
23 하이스틸 071090 22 4515 2 310 7.37 10812420 1605370 20191471 10812420 7.37 673.52 53.55 53.55 48777655135 53.51 53.51 48777655135
24 HLB 028300 23 46500 4 -19900 -29.97 10671209 4163282 131387433 10671209 -29.97 256.32 8.12 8.12 501145405200 8.20 8.20 501145405200
25 하나마이크론 067310 24 13560 2 1290 10.51 10479900 1832378 66271949 10479900 10.51 571.93 15.81 15.81 141919105915 15.79 15.79 141919105915
26 티엑스알로보틱스 484810 25 20650 5 -50 -0.24 9408409 30913640 15450915 9408409 -0.24 30.43 60.89 60.89 195828992380 61.38 61.38 195828992380
27 오리엔트정공 065500 26 8080 5 -560 -6.48 9098690 10753730 31742912 9098690 -6.48 84.61 28.66 28.66 72854746500 28.41 28.41 72854746500
28 삼성중공업 010140 27 14490 5 -50 -0.34 8999429 14987688 880000000 8999429 -0.34 60.05 1.02 1.02 130189900230 1.02 1.02 130189900230
29 한화시스템 272210 28 36500 5 -2300 -5.93 8924140 9205377 188919389 8924140 -5.93 96.94 4.72 4.72 322956633750 4.68 4.68 322956633750
30 플루토스 019570 29 270 5 -7 -2.53 8883635 1314910 65310042 8883635 -2.53 675.61 13.60 13.60 2642780876 14.99 14.99 2642780876
31 대진첨단소재 393970 30 14550 2 350 2.46 8848345 2797158 14796820 8848345 2.46 316.33 59.80 59.80 133275271550 61.90 61.90 133275271550

31
top30/20250321/top30-av-20250321-143001.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
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,107894118,103493424,595100000,107894118,-0.49,104.25,18.13,18.13,221952069465,18.19,18.19,221952069465
동양철관,008970,2,1208,2,2,0.17,71651687,73152456,157052160,71651687,0.17,97.95,45.62,45.62,87928797003,46.35,46.35,87928797003
소프트센,032680,3,344,2,49,16.61,29484057,659531,105590764,29484057,16.61,4470.46,27.92,27.92,10230019441,28.16,28.16,10230019441
KODEX 코스닥150레버리지,233740,4,7235,5,-285,-3.79,29276954,29586232,199700000,29276954,-3.79,98.95,14.66,14.66,213638298959,14.79,14.79,213638298959
삼성전자,005930,5,61300,2,1100,1.83,28686013,34989004,5919637922,28686013,1.83,81.99,0.48,0.48,1754459005100,0.48,0.48,1754459005100
KODEX 코스닥150선물인버스,251340,6,3950,2,75,1.94,23072270,22957072,64700000,23072270,1.94,100.50,35.66,35.66,90729409180,35.50,35.50,90729409180
클리노믹스,352770,7,663,5,-51,-7.14,16503151,41099340,38886113,16503151,-7.14,40.15,42.44,42.44,12171655765,47.21,47.21,12171655765
심플랫폼,444530,8,16010,2,1010,6.73,16397876,0,6135447,16397876,6.73,0.00,267.26,267.26,340663039145,346.81,346.81,340663039145
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,96,5,-3,-3.03,15743405,9422835,1497000000,15743405,-3.03,167.08,1.05,1.05,1500253817,1.04,1.04,1500253817
한텍,098070,10,32450,2,6050,22.92,15710232,23860524,11121141,15710232,22.92,65.84,141.26,141.26,477415811050,132.29,132.29,477415811050
레이저옵텍,199550,11,10480,2,1260,13.67,14098106,3083583,12044791,14098106,13.67,457.20,117.05,117.05,149320031560,118.29,118.29,149320031560
KODEX 2차전지산업레버리지,462330,12,1276,5,-19,-1.47,13875259,16438154,177800000,13875259,-1.47,84.41,7.80,7.80,17320542418,7.63,7.63,17320542418
TIGER 미국S&P500,360750,13,20675,5,-40,-0.19,13636537,14838024,373300000,13636537,-0.19,91.90,3.65,3.65,282522608105,3.66,3.66,282522608105
KODEX 레버리지,122630,14,17140,2,105,0.62,13627818,15716329,131650000,13627818,0.62,86.71,10.35,10.35,232680083764,10.31,10.31,232680083764
두산에너빌리티,034020,15,27075,2,1575,6.18,13412317,7791782,640561146,13412317,6.18,172.13,2.09,2.09,356960068975,2.06,2.06,356960068975
KODEX 미국S&P500,379800,16,18997,5,-43,-0.23,11892795,13261711,207550000,11892795,-0.23,89.68,5.73,5.73,226430751755,5.74,5.74,226430751755
태영건설,009410,17,3245,2,5,0.15,11879983,6043295,294073558,11879983,0.15,196.58,4.04,4.04,44246475478,4.64,4.64,44246475478
대한광통신,010170,18,512,2,20,4.07,11754350,17058596,109511166,11754350,4.07,68.91,10.73,10.73,6377676738,11.37,11.37,6377676738
쓰리에이로직스,177900,19,10190,2,1170,12.97,11547851,1885486,9366800,11547851,12.97,612.46,123.28,123.28,114541343310,120.00,120.00,114541343310
하이스틸,071090,20,4480,2,275,6.54,11187647,1605370,20191471,11187647,6.54,696.89,55.41,55.41,50458010959,55.78,55.78,50458010959
하이퍼코퍼레이션,065650,21,215,5,-83,-27.85,11097652,1025296,106681731,11097652,-27.85,1082.39,10.40,10.40,2434941590,10.62,10.62,2434941590
KODEX 인버스,114800,22,4297,5,-18,-0.42,11077825,15240987,129300000,11077825,-0.42,72.68,8.57,8.57,47754361020,8.60,8.60,47754361020
HLB,028300,23,46500,4,-19900,-29.97,10683525,4163282,131387433,10683525,-29.97,256.61,8.13,8.13,501718099200,8.21,8.21,501718099200
하나마이크론,067310,24,13550,2,1280,10.43,10550462,1832378,66271949,10550462,10.43,575.78,15.92,15.92,142874718365,15.91,15.91,142874718365
티엑스알로보틱스,484810,25,20500,5,-200,-0.97,9566490,30913640,15450915,9566490,-0.97,30.95,61.92,61.92,199099905155,62.86,62.86,199099905155
삼성중공업,010140,26,14520,5,-20,-0.14,9209084,14987688,880000000,9209084,-0.14,61.44,1.05,1.05,133229108985,1.04,1.04,133229108985
오리엔트정공,065500,27,8090,5,-550,-6.37,9157148,10753730,31742912,9157148,-6.37,85.15,28.85,28.85,73326455565,28.55,28.55,73326455565
한화시스템,272210,28,36500,5,-2300,-5.93,9019284,9205377,188919389,9019284,-5.93,97.98,4.77,4.77,326427339750,4.73,4.73,326427339750
플루토스,019570,29,271,5,-6,-2.17,8975387,1314910,65310042,8975387,-2.17,682.59,13.74,13.74,2667459507,15.07,15.07,2667459507
대진첨단소재,393970,30,14540,2,340,2.39,8866880,2797158,14796820,8866880,2.39,317.00,59.92,59.92,133544600070,62.07,62.07,133544600070
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 107894118 103493424 595100000 107894118 -0.49 104.25 18.13 18.13 221952069465 18.19 18.19 221952069465
3 동양철관 008970 2 1208 2 2 0.17 71651687 73152456 157052160 71651687 0.17 97.95 45.62 45.62 87928797003 46.35 46.35 87928797003
4 소프트센 032680 3 344 2 49 16.61 29484057 659531 105590764 29484057 16.61 4470.46 27.92 27.92 10230019441 28.16 28.16 10230019441
5 KODEX 코스닥150레버리지 233740 4 7235 5 -285 -3.79 29276954 29586232 199700000 29276954 -3.79 98.95 14.66 14.66 213638298959 14.79 14.79 213638298959
6 삼성전자 005930 5 61300 2 1100 1.83 28686013 34989004 5919637922 28686013 1.83 81.99 0.48 0.48 1754459005100 0.48 0.48 1754459005100
7 KODEX 코스닥150선물인버스 251340 6 3950 2 75 1.94 23072270 22957072 64700000 23072270 1.94 100.50 35.66 35.66 90729409180 35.50 35.50 90729409180
8 클리노믹스 352770 7 663 5 -51 -7.14 16503151 41099340 38886113 16503151 -7.14 40.15 42.44 42.44 12171655765 47.21 47.21 12171655765
9 심플랫폼 444530 8 16010 2 1010 6.73 16397876 0 6135447 16397876 6.73 0.00 267.26 267.26 340663039145 346.81 346.81 340663039145
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 96 5 -3 -3.03 15743405 9422835 1497000000 15743405 -3.03 167.08 1.05 1.05 1500253817 1.04 1.04 1500253817
11 한텍 098070 10 32450 2 6050 22.92 15710232 23860524 11121141 15710232 22.92 65.84 141.26 141.26 477415811050 132.29 132.29 477415811050
12 레이저옵텍 199550 11 10480 2 1260 13.67 14098106 3083583 12044791 14098106 13.67 457.20 117.05 117.05 149320031560 118.29 118.29 149320031560
13 KODEX 2차전지산업레버리지 462330 12 1276 5 -19 -1.47 13875259 16438154 177800000 13875259 -1.47 84.41 7.80 7.80 17320542418 7.63 7.63 17320542418
14 TIGER 미국S&P500 360750 13 20675 5 -40 -0.19 13636537 14838024 373300000 13636537 -0.19 91.90 3.65 3.65 282522608105 3.66 3.66 282522608105
15 KODEX 레버리지 122630 14 17140 2 105 0.62 13627818 15716329 131650000 13627818 0.62 86.71 10.35 10.35 232680083764 10.31 10.31 232680083764
16 두산에너빌리티 034020 15 27075 2 1575 6.18 13412317 7791782 640561146 13412317 6.18 172.13 2.09 2.09 356960068975 2.06 2.06 356960068975
17 KODEX 미국S&P500 379800 16 18997 5 -43 -0.23 11892795 13261711 207550000 11892795 -0.23 89.68 5.73 5.73 226430751755 5.74 5.74 226430751755
18 태영건설 009410 17 3245 2 5 0.15 11879983 6043295 294073558 11879983 0.15 196.58 4.04 4.04 44246475478 4.64 4.64 44246475478
19 대한광통신 010170 18 512 2 20 4.07 11754350 17058596 109511166 11754350 4.07 68.91 10.73 10.73 6377676738 11.37 11.37 6377676738
20 쓰리에이로직스 177900 19 10190 2 1170 12.97 11547851 1885486 9366800 11547851 12.97 612.46 123.28 123.28 114541343310 120.00 120.00 114541343310
21 하이스틸 071090 20 4480 2 275 6.54 11187647 1605370 20191471 11187647 6.54 696.89 55.41 55.41 50458010959 55.78 55.78 50458010959
22 하이퍼코퍼레이션 065650 21 215 5 -83 -27.85 11097652 1025296 106681731 11097652 -27.85 1082.39 10.40 10.40 2434941590 10.62 10.62 2434941590
23 KODEX 인버스 114800 22 4297 5 -18 -0.42 11077825 15240987 129300000 11077825 -0.42 72.68 8.57 8.57 47754361020 8.60 8.60 47754361020
24 HLB 028300 23 46500 4 -19900 -29.97 10683525 4163282 131387433 10683525 -29.97 256.61 8.13 8.13 501718099200 8.21 8.21 501718099200
25 하나마이크론 067310 24 13550 2 1280 10.43 10550462 1832378 66271949 10550462 10.43 575.78 15.92 15.92 142874718365 15.91 15.91 142874718365
26 티엑스알로보틱스 484810 25 20500 5 -200 -0.97 9566490 30913640 15450915 9566490 -0.97 30.95 61.92 61.92 199099905155 62.86 62.86 199099905155
27 삼성중공업 010140 26 14520 5 -20 -0.14 9209084 14987688 880000000 9209084 -0.14 61.44 1.05 1.05 133229108985 1.04 1.04 133229108985
28 오리엔트정공 065500 27 8090 5 -550 -6.37 9157148 10753730 31742912 9157148 -6.37 85.15 28.85 28.85 73326455565 28.55 28.55 73326455565
29 한화시스템 272210 28 36500 5 -2300 -5.93 9019284 9205377 188919389 9019284 -5.93 97.98 4.77 4.77 326427339750 4.73 4.73 326427339750
30 플루토스 019570 29 271 5 -6 -2.17 8975387 1314910 65310042 8975387 -2.17 682.59 13.74 13.74 2667459507 15.07 15.07 2667459507
31 대진첨단소재 393970 30 14540 2 340 2.39 8866880 2797158 14796820 8866880 2.39 317.00 59.92 59.92 133544600070 62.07 62.07 133544600070

31
top30/20250321/top30-av-20250321-144000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2052,5,-8,-0.39,108362845,103493424,595100000,108362845,-0.39,104.71,18.21,18.21,222912775877,18.25,18.25,222912775877
동양철관,008970,2,1211,2,5,0.41,72131587,73152456,157052160,72131587,0.41,98.60,45.93,45.93,88510728742,46.54,46.54,88510728742
소프트센,032680,3,347,2,52,17.63,30191274,659531,105590764,30191274,17.63,4577.69,28.59,28.59,10474679639,28.59,28.59,10474679639
KODEX 코스닥150레버리지,233740,4,7225,5,-295,-3.92,29595795,29586232,199700000,29595795,-3.92,100.03,14.82,14.82,215945728702,14.97,14.97,215945728702
삼성전자,005930,5,61300,2,1100,1.83,29022479,34989004,5919637922,29022479,1.83,82.95,0.49,0.49,1775065057150,0.49,0.49,1775065057150
KODEX 코스닥150선물인버스,251340,6,3950,2,75,1.94,23637079,22957072,64700000,23637079,1.94,102.96,36.53,36.53,92958432254,36.37,36.37,92958432254
클리노믹스,352770,7,670,5,-44,-6.16,16885698,41099340,38886113,16885698,-6.16,41.09,43.42,43.42,12426627549,47.70,47.70,12426627549
심플랫폼,444530,8,16210,2,1210,8.07,16629822,0,6135447,16629822,8.07,0.00,271.04,271.04,344399942375,346.29,346.29,344399942375
한텍,098070,9,31450,2,5050,19.13,16234012,23860524,11121141,16234012,19.13,68.04,145.97,145.97,494217732750,141.30,141.30,494217732750
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,96,5,-3,-3.03,15796855,9422835,1497000000,15796855,-3.03,167.64,1.06,1.06,1505335017,1.05,1.05,1505335017
레이저옵텍,199550,11,10370,2,1150,12.47,14313317,3083583,12044791,14313317,12.47,464.18,118.83,118.83,151563671905,121.34,121.34,151563671905
KODEX 2차전지산업레버리지,462330,12,1271,5,-24,-1.85,14052242,16438154,177800000,14052242,-1.85,85.49,7.90,7.90,17545939969,7.76,7.76,17545939969
두산에너빌리티,034020,13,26900,2,1400,5.49,13879647,7791782,640561146,13879647,5.49,178.13,2.17,2.17,369601501700,2.14,2.14,369601501700
TIGER 미국S&P500,360750,14,20655,5,-60,-0.29,13856184,14838024,373300000,13856184,-0.29,93.38,3.71,3.71,287061272514,3.72,3.72,287061272514
KODEX 레버리지,122630,15,17115,2,80,0.47,13748313,15716329,131650000,13748313,0.47,87.48,10.44,10.44,234744045085,10.42,10.42,234744045085
KODEX 미국S&P500,379800,16,18985,5,-55,-0.29,12030856,13261711,207550000,12030856,-0.29,90.72,5.80,5.80,229053289287,5.81,5.81,229053289287
태영건설,009410,17,3235,5,-5,-0.15,12010753,6043295,294073558,12010753,-0.15,198.75,4.08,4.08,44672389848,4.70,4.70,44672389848
대한광통신,010170,18,508,2,16,3.25,11857321,17058596,109511166,11857321,3.25,69.51,10.83,10.83,6430099390,11.56,11.56,6430099390
쓰리에이로직스,177900,19,9980,2,960,10.64,11810236,1885486,9366800,11810236,10.64,626.38,126.09,126.09,117188555205,125.36,125.36,117188555205
하이스틸,071090,20,4520,2,315,7.49,11450856,1605370,20191471,11450856,7.49,713.28,56.71,56.71,51648497060,56.59,56.59,51648497060
하이퍼코퍼레이션,065650,21,216,5,-82,-27.52,11289231,1025296,106681731,11289231,-27.52,1101.07,10.58,10.58,2476165260,10.75,10.75,2476165260
KODEX 인버스,114800,22,4302,5,-13,-0.30,11141425,15240987,129300000,11141425,-0.30,73.10,8.62,8.62,48027854722,8.63,8.63,48027854722
하나마이크론,067310,23,13450,2,1180,9.62,10767480,1832378,66271949,10767480,9.62,587.62,16.25,16.25,145794308055,16.36,16.36,145794308055
HLB,028300,24,46500,4,-19900,-29.97,10695789,4163282,131387433,10695789,-29.97,256.91,8.14,8.14,502288375200,8.22,8.22,502288375200
티엑스알로보틱스,484810,25,19920,5,-780,-3.77,9706776,30913640,15450915,9706776,-3.77,31.40,62.82,62.82,201940993275,65.61,65.61,201940993275
삼성중공업,010140,26,14530,5,-10,-0.07,9303367,14987688,880000000,9303367,-0.07,62.07,1.06,1.06,134597987415,1.05,1.05,134597987415
오리엔트정공,065500,27,8020,5,-620,-7.18,9219973,10753730,31742912,9219973,-7.18,85.74,29.05,29.05,73832255200,29.00,29.00,73832255200
한화시스템,272210,28,36450,5,-2350,-6.06,9097788,9205377,188919389,9097788,-6.06,98.83,4.82,4.82,329292187100,4.78,4.78,329292187100
플루토스,019570,29,271,5,-6,-2.17,9056781,1314910,65310042,9056781,-2.17,688.78,13.87,13.87,2689542847,15.20,15.20,2689542847
대진첨단소재,393970,30,14250,2,50,0.35,8989418,2797158,14796820,8989418,0.35,321.38,60.75,60.75,135300815335,64.17,64.17,135300815335
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2052 5 -8 -0.39 108362845 103493424 595100000 108362845 -0.39 104.71 18.21 18.21 222912775877 18.25 18.25 222912775877
3 동양철관 008970 2 1211 2 5 0.41 72131587 73152456 157052160 72131587 0.41 98.60 45.93 45.93 88510728742 46.54 46.54 88510728742
4 소프트센 032680 3 347 2 52 17.63 30191274 659531 105590764 30191274 17.63 4577.69 28.59 28.59 10474679639 28.59 28.59 10474679639
5 KODEX 코스닥150레버리지 233740 4 7225 5 -295 -3.92 29595795 29586232 199700000 29595795 -3.92 100.03 14.82 14.82 215945728702 14.97 14.97 215945728702
6 삼성전자 005930 5 61300 2 1100 1.83 29022479 34989004 5919637922 29022479 1.83 82.95 0.49 0.49 1775065057150 0.49 0.49 1775065057150
7 KODEX 코스닥150선물인버스 251340 6 3950 2 75 1.94 23637079 22957072 64700000 23637079 1.94 102.96 36.53 36.53 92958432254 36.37 36.37 92958432254
8 클리노믹스 352770 7 670 5 -44 -6.16 16885698 41099340 38886113 16885698 -6.16 41.09 43.42 43.42 12426627549 47.70 47.70 12426627549
9 심플랫폼 444530 8 16210 2 1210 8.07 16629822 0 6135447 16629822 8.07 0.00 271.04 271.04 344399942375 346.29 346.29 344399942375
10 한텍 098070 9 31450 2 5050 19.13 16234012 23860524 11121141 16234012 19.13 68.04 145.97 145.97 494217732750 141.30 141.30 494217732750
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 96 5 -3 -3.03 15796855 9422835 1497000000 15796855 -3.03 167.64 1.06 1.06 1505335017 1.05 1.05 1505335017
12 레이저옵텍 199550 11 10370 2 1150 12.47 14313317 3083583 12044791 14313317 12.47 464.18 118.83 118.83 151563671905 121.34 121.34 151563671905
13 KODEX 2차전지산업레버리지 462330 12 1271 5 -24 -1.85 14052242 16438154 177800000 14052242 -1.85 85.49 7.90 7.90 17545939969 7.76 7.76 17545939969
14 두산에너빌리티 034020 13 26900 2 1400 5.49 13879647 7791782 640561146 13879647 5.49 178.13 2.17 2.17 369601501700 2.14 2.14 369601501700
15 TIGER 미국S&P500 360750 14 20655 5 -60 -0.29 13856184 14838024 373300000 13856184 -0.29 93.38 3.71 3.71 287061272514 3.72 3.72 287061272514
16 KODEX 레버리지 122630 15 17115 2 80 0.47 13748313 15716329 131650000 13748313 0.47 87.48 10.44 10.44 234744045085 10.42 10.42 234744045085
17 KODEX 미국S&P500 379800 16 18985 5 -55 -0.29 12030856 13261711 207550000 12030856 -0.29 90.72 5.80 5.80 229053289287 5.81 5.81 229053289287
18 태영건설 009410 17 3235 5 -5 -0.15 12010753 6043295 294073558 12010753 -0.15 198.75 4.08 4.08 44672389848 4.70 4.70 44672389848
19 대한광통신 010170 18 508 2 16 3.25 11857321 17058596 109511166 11857321 3.25 69.51 10.83 10.83 6430099390 11.56 11.56 6430099390
20 쓰리에이로직스 177900 19 9980 2 960 10.64 11810236 1885486 9366800 11810236 10.64 626.38 126.09 126.09 117188555205 125.36 125.36 117188555205
21 하이스틸 071090 20 4520 2 315 7.49 11450856 1605370 20191471 11450856 7.49 713.28 56.71 56.71 51648497060 56.59 56.59 51648497060
22 하이퍼코퍼레이션 065650 21 216 5 -82 -27.52 11289231 1025296 106681731 11289231 -27.52 1101.07 10.58 10.58 2476165260 10.75 10.75 2476165260
23 KODEX 인버스 114800 22 4302 5 -13 -0.30 11141425 15240987 129300000 11141425 -0.30 73.10 8.62 8.62 48027854722 8.63 8.63 48027854722
24 하나마이크론 067310 23 13450 2 1180 9.62 10767480 1832378 66271949 10767480 9.62 587.62 16.25 16.25 145794308055 16.36 16.36 145794308055
25 HLB 028300 24 46500 4 -19900 -29.97 10695789 4163282 131387433 10695789 -29.97 256.91 8.14 8.14 502288375200 8.22 8.22 502288375200
26 티엑스알로보틱스 484810 25 19920 5 -780 -3.77 9706776 30913640 15450915 9706776 -3.77 31.40 62.82 62.82 201940993275 65.61 65.61 201940993275
27 삼성중공업 010140 26 14530 5 -10 -0.07 9303367 14987688 880000000 9303367 -0.07 62.07 1.06 1.06 134597987415 1.05 1.05 134597987415
28 오리엔트정공 065500 27 8020 5 -620 -7.18 9219973 10753730 31742912 9219973 -7.18 85.74 29.05 29.05 73832255200 29.00 29.00 73832255200
29 한화시스템 272210 28 36450 5 -2350 -6.06 9097788 9205377 188919389 9097788 -6.06 98.83 4.82 4.82 329292187100 4.78 4.78 329292187100
30 플루토스 019570 29 271 5 -6 -2.17 9056781 1314910 65310042 9056781 -2.17 688.78 13.87 13.87 2689542847 15.20 15.20 2689542847
31 대진첨단소재 393970 30 14250 2 50 0.35 8989418 2797158 14796820 8989418 0.35 321.38 60.75 60.75 135300815335 64.17 64.17 135300815335

31
top30/20250321/top30-av-20250321-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,108879052,103493424,595100000,108879052,-0.49,105.20,18.30,18.30,223971124968,18.36,18.36,223971124968
동양철관,008970,2,1210,2,4,0.33,72712387,73152456,157052160,72712387,0.33,99.40,46.30,46.30,89216042683,46.95,46.95,89216042683
소프트센,032680,3,345,2,50,16.95,30878718,659531,105590764,30878718,16.95,4681.92,29.24,29.24,10714541545,29.41,29.41,10714541545
KODEX 코스닥150레버리지,233740,4,7220,5,-300,-3.99,30122290,29586232,199700000,30122290,-3.99,101.81,15.08,15.08,219750961632,15.24,15.24,219750961632
삼성전자,005930,5,61200,2,1000,1.66,29301760,34989004,5919637922,29301760,1.66,83.75,0.49,0.49,1792166809950,0.49,0.49,1792166809950
KODEX 코스닥150선물인버스,251340,6,3950,2,75,1.94,23784108,22957072,64700000,23784108,1.94,103.60,36.76,36.76,93539225304,36.60,36.60,93539225304
클리노믹스,352770,7,666,5,-48,-6.72,17200460,41099340,38886113,17200460,-6.72,41.85,44.23,44.23,12637016255,48.80,48.80,12637016255
심플랫폼,444530,8,15590,2,590,3.93,17080794,0,6135447,17080794,3.93,0.00,278.40,278.40,351616059415,367.60,367.60,351616059415
한텍,098070,9,31150,2,4750,17.99,16653902,23860524,11121141,16653902,17.99,69.80,149.75,149.75,507332367650,146.45,146.45,507332367650
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,95,5,-4,-4.04,15814546,9422835,1497000000,15814546,-4.04,167.83,1.06,1.06,1507030853,1.06,1.06,1507030853
레이저옵텍,199550,11,10330,2,1110,12.04,14547651,3083583,12044791,14547651,12.04,471.78,120.78,120.78,153993410605,123.77,123.77,153993410605
GS글로벌,001250,12,3055,2,470,18.18,14543118,1006518,82533764,14543118,18.18,1444.89,17.62,17.62,41540669787,16.48,16.48,41540669787
KODEX 2차전지산업레버리지,462330,13,1267,5,-28,-2.16,14362693,16438154,177800000,14362693,-2.16,87.37,8.08,8.08,17940233069,7.96,7.96,17940233069
두산에너빌리티,034020,14,27000,2,1500,5.88,14237239,7791782,640561146,14237239,5.88,182.72,2.22,2.22,379253290925,2.19,2.19,379253290925
TIGER 미국S&P500,360750,15,20635,5,-80,-0.39,13956876,14838024,373300000,13956876,-0.39,94.06,3.74,3.74,289139455585,3.75,3.75,289139455585
KODEX 레버리지,122630,16,17110,2,75,0.44,13884023,15716329,131650000,13884023,0.44,88.34,10.55,10.55,237066792352,10.52,10.52,237066792352
태영건설,009410,17,3205,5,-35,-1.08,12102967,6043295,294073558,12102967,-1.08,200.27,4.12,4.12,44968888283,4.77,4.77,44968888283
KODEX 미국S&P500,379800,18,18965,5,-75,-0.39,12102823,13261711,207550000,12102823,-0.39,91.26,5.83,5.83,230418515486,5.85,5.85,230418515486
쓰리에이로직스,177900,19,9940,2,920,10.20,12049071,1885486,9366800,12049071,10.20,639.04,128.64,128.64,119565774570,128.42,128.42,119565774570
대한광통신,010170,20,509,2,17,3.46,11940398,17058596,109511166,11940398,3.46,70.00,10.90,10.90,6472325925,11.61,11.61,6472325925
하이스틸,071090,21,4505,2,300,7.13,11695811,1605370,20191471,11695811,7.13,728.54,57.92,57.92,52761889639,58.00,58.00,52761889639
하이퍼코퍼레이션,065650,22,218,5,-80,-26.85,11327028,1025296,106681731,11327028,-26.85,1104.76,10.62,10.62,2484298195,10.68,10.68,2484298195
KODEX 인버스,114800,23,4302,5,-13,-0.30,11260201,15240987,129300000,11260201,-0.30,73.88,8.71,8.71,48538772406,8.73,8.73,48538772406
하나마이크론,067310,24,13330,2,1060,8.64,10962853,1832378,66271949,10962853,8.64,598.29,16.54,16.54,148404059180,16.80,16.80,148404059180
HLB,028300,25,46500,4,-19900,-29.97,10712426,4163282,131387433,10712426,-29.97,257.31,8.15,8.15,503061995700,8.23,8.23,503061995700
티엑스알로보틱스,484810,26,19870,5,-830,-4.01,9832794,30913640,15450915,9832794,-4.01,31.81,63.64,63.64,204453240310,66.60,66.60,204453240310
삼성중공업,010140,27,14570,2,30,0.21,9456759,14987688,880000000,9456759,0.21,63.10,1.07,1.07,136833037660,1.07,1.07,136833037660
오리엔트정공,065500,28,8000,5,-640,-7.41,9321727,10753730,31742912,9321727,-7.41,86.68,29.37,29.37,74648313680,29.40,29.40,74648313680
한화시스템,272210,29,36600,5,-2200,-5.67,9172985,9205377,188919389,9172985,-5.67,99.65,4.86,4.86,332043854925,4.80,4.80,332043854925
대진첨단소재,393970,30,13960,5,-240,-1.69,9117481,2797158,14796820,9117481,-1.69,325.96,61.62,61.62,137107647320,66.38,66.38,137107647320
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 108879052 103493424 595100000 108879052 -0.49 105.20 18.30 18.30 223971124968 18.36 18.36 223971124968
3 동양철관 008970 2 1210 2 4 0.33 72712387 73152456 157052160 72712387 0.33 99.40 46.30 46.30 89216042683 46.95 46.95 89216042683
4 소프트센 032680 3 345 2 50 16.95 30878718 659531 105590764 30878718 16.95 4681.92 29.24 29.24 10714541545 29.41 29.41 10714541545
5 KODEX 코스닥150레버리지 233740 4 7220 5 -300 -3.99 30122290 29586232 199700000 30122290 -3.99 101.81 15.08 15.08 219750961632 15.24 15.24 219750961632
6 삼성전자 005930 5 61200 2 1000 1.66 29301760 34989004 5919637922 29301760 1.66 83.75 0.49 0.49 1792166809950 0.49 0.49 1792166809950
7 KODEX 코스닥150선물인버스 251340 6 3950 2 75 1.94 23784108 22957072 64700000 23784108 1.94 103.60 36.76 36.76 93539225304 36.60 36.60 93539225304
8 클리노믹스 352770 7 666 5 -48 -6.72 17200460 41099340 38886113 17200460 -6.72 41.85 44.23 44.23 12637016255 48.80 48.80 12637016255
9 심플랫폼 444530 8 15590 2 590 3.93 17080794 0 6135447 17080794 3.93 0.00 278.40 278.40 351616059415 367.60 367.60 351616059415
10 한텍 098070 9 31150 2 4750 17.99 16653902 23860524 11121141 16653902 17.99 69.80 149.75 149.75 507332367650 146.45 146.45 507332367650
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 95 5 -4 -4.04 15814546 9422835 1497000000 15814546 -4.04 167.83 1.06 1.06 1507030853 1.06 1.06 1507030853
12 레이저옵텍 199550 11 10330 2 1110 12.04 14547651 3083583 12044791 14547651 12.04 471.78 120.78 120.78 153993410605 123.77 123.77 153993410605
13 GS글로벌 001250 12 3055 2 470 18.18 14543118 1006518 82533764 14543118 18.18 1444.89 17.62 17.62 41540669787 16.48 16.48 41540669787
14 KODEX 2차전지산업레버리지 462330 13 1267 5 -28 -2.16 14362693 16438154 177800000 14362693 -2.16 87.37 8.08 8.08 17940233069 7.96 7.96 17940233069
15 두산에너빌리티 034020 14 27000 2 1500 5.88 14237239 7791782 640561146 14237239 5.88 182.72 2.22 2.22 379253290925 2.19 2.19 379253290925
16 TIGER 미국S&P500 360750 15 20635 5 -80 -0.39 13956876 14838024 373300000 13956876 -0.39 94.06 3.74 3.74 289139455585 3.75 3.75 289139455585
17 KODEX 레버리지 122630 16 17110 2 75 0.44 13884023 15716329 131650000 13884023 0.44 88.34 10.55 10.55 237066792352 10.52 10.52 237066792352
18 태영건설 009410 17 3205 5 -35 -1.08 12102967 6043295 294073558 12102967 -1.08 200.27 4.12 4.12 44968888283 4.77 4.77 44968888283
19 KODEX 미국S&P500 379800 18 18965 5 -75 -0.39 12102823 13261711 207550000 12102823 -0.39 91.26 5.83 5.83 230418515486 5.85 5.85 230418515486
20 쓰리에이로직스 177900 19 9940 2 920 10.20 12049071 1885486 9366800 12049071 10.20 639.04 128.64 128.64 119565774570 128.42 128.42 119565774570
21 대한광통신 010170 20 509 2 17 3.46 11940398 17058596 109511166 11940398 3.46 70.00 10.90 10.90 6472325925 11.61 11.61 6472325925
22 하이스틸 071090 21 4505 2 300 7.13 11695811 1605370 20191471 11695811 7.13 728.54 57.92 57.92 52761889639 58.00 58.00 52761889639
23 하이퍼코퍼레이션 065650 22 218 5 -80 -26.85 11327028 1025296 106681731 11327028 -26.85 1104.76 10.62 10.62 2484298195 10.68 10.68 2484298195
24 KODEX 인버스 114800 23 4302 5 -13 -0.30 11260201 15240987 129300000 11260201 -0.30 73.88 8.71 8.71 48538772406 8.73 8.73 48538772406
25 하나마이크론 067310 24 13330 2 1060 8.64 10962853 1832378 66271949 10962853 8.64 598.29 16.54 16.54 148404059180 16.80 16.80 148404059180
26 HLB 028300 25 46500 4 -19900 -29.97 10712426 4163282 131387433 10712426 -29.97 257.31 8.15 8.15 503061995700 8.23 8.23 503061995700
27 티엑스알로보틱스 484810 26 19870 5 -830 -4.01 9832794 30913640 15450915 9832794 -4.01 31.81 63.64 63.64 204453240310 66.60 66.60 204453240310
28 삼성중공업 010140 27 14570 2 30 0.21 9456759 14987688 880000000 9456759 0.21 63.10 1.07 1.07 136833037660 1.07 1.07 136833037660
29 오리엔트정공 065500 28 8000 5 -640 -7.41 9321727 10753730 31742912 9321727 -7.41 86.68 29.37 29.37 74648313680 29.40 29.40 74648313680
30 한화시스템 272210 29 36600 5 -2200 -5.67 9172985 9205377 188919389 9172985 -5.67 99.65 4.86 4.86 332043854925 4.80 4.80 332043854925
31 대진첨단소재 393970 30 13960 5 -240 -1.69 9117481 2797158 14796820 9117481 -1.69 325.96 61.62 61.62 137107647320 66.38 66.38 137107647320

31
top30/20250321/top30-av-20250321-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,110052048,103493424,595100000,110052048,-0.49,106.34,18.49,18.49,226375473350,18.56,18.56,226375473350
동양철관,008970,2,1209,2,3,0.25,73835093,73152456,157052160,73835093,0.25,100.93,47.01,47.01,90580754354,47.71,47.71,90580754354
소프트센,032680,3,346,2,51,17.29,31191452,659531,105590764,31191452,17.29,4729.34,29.54,29.54,10822476067,29.62,29.62,10822476067
KODEX 코스닥150레버리지,233740,4,7235,5,-285,-3.79,30456851,29586232,199700000,30456851,-3.79,102.94,15.25,15.25,222168869523,15.38,15.38,222168869523
삼성전자,005930,5,61300,2,1100,1.83,30007096,34989004,5919637922,30007096,1.83,85.76,0.51,0.51,1835404742300,0.51,0.51,1835404742300
KODEX 코스닥150선물인버스,251340,6,3945,2,70,1.81,24126454,22957072,64700000,24126454,1.81,105.09,37.29,37.29,94891508034,37.18,37.18,94891508034
GS글로벌,001250,7,3087,2,502,19.42,22478541,1006518,82533764,22478541,19.42,2233.30,27.24,27.24,66306877083,26.02,26.02,66306877083
클리노믹스,352770,8,664,5,-50,-7.00,17596548,41099340,38886113,17596548,-7.00,42.81,45.25,45.25,12899652424,49.96,49.96,12899652424
심플랫폼,444530,9,15270,2,270,1.80,17420837,0,6135447,17420837,1.80,0.00,283.94,283.94,356873243585,380.92,380.92,356873243585
한텍,098070,10,31500,2,5100,19.32,16887587,23860524,11121141,16887587,19.32,70.78,151.85,151.85,514636176225,146.91,146.91,514636176225
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,96,5,-3,-3.03,15879677,9422835,1497000000,15879677,-3.03,168.52,1.06,1.06,1513283429,1.05,1.05,1513283429
레이저옵텍,199550,12,10330,2,1110,12.04,14717287,3083583,12044791,14717287,12.04,477.28,122.19,122.19,155746191880,125.18,125.18,155746191880
두산에너빌리티,034020,13,27050,2,1550,6.08,14643110,7791782,640561146,14643110,6.08,187.93,2.29,2.29,390242354825,2.25,2.25,390242354825
KODEX 2차전지산업레버리지,462330,14,1268,5,-27,-2.08,14529996,16438154,177800000,14529996,-2.08,88.39,8.17,8.17,18152337577,8.05,8.05,18152337577
TIGER 미국S&P500,360750,15,20630,5,-85,-0.41,14012783,14838024,373300000,14012783,-0.41,94.44,3.75,3.75,290292928292,3.77,3.77,290292928292
KODEX 레버리지,122630,16,17125,2,90,0.53,13988064,15716329,131650000,13988064,0.53,89.00,10.63,10.63,238849046432,10.59,10.59,238849046432
쓰리에이로직스,177900,17,9870,2,850,9.42,12289814,1885486,9366800,12289814,9.42,651.81,131.21,131.21,121941219420,131.90,131.90,121941219420
태영건설,009410,18,3175,5,-65,-2.01,12247415,6043295,294073558,12247415,-2.01,202.66,4.16,4.16,45428996088,4.87,4.87,45428996088
KODEX 미국S&P500,379800,19,18965,5,-75,-0.39,12130722,13261711,207550000,12130722,-0.39,91.47,5.84,5.84,230947601845,5.87,5.87,230947601845
하이스틸,071090,20,4510,2,305,7.25,12119161,1605370,20191471,12119161,7.25,754.91,60.02,60.02,54690225768,60.06,60.06,54690225768
대한광통신,010170,21,508,2,16,3.25,12018029,17058596,109511166,12018029,3.25,70.45,10.97,10.97,6511653740,11.70,11.70,6511653740
KODEX 인버스,114800,22,4300,5,-15,-0.35,11605247,15240987,129300000,11605247,-0.35,76.14,8.98,8.98,50022537857,9.00,9.00,50022537857
하이퍼코퍼레이션,065650,23,218,5,-80,-26.85,11470057,1025296,106681731,11470057,-26.85,1118.71,10.75,10.75,2515587829,10.82,10.82,2515587829
하나마이크론,067310,24,13420,2,1150,9.37,11085729,1832378,66271949,11085729,9.37,604.99,16.73,16.73,150050215700,16.87,16.87,150050215700
HLB,028300,25,46500,4,-19900,-29.97,10728267,4163282,131387433,10728267,-29.97,257.69,8.17,8.17,503798602200,8.25,8.25,503798602200
티엑스알로보틱스,484810,26,19800,5,-900,-4.35,9928264,30913640,15450915,9928264,-4.35,32.12,64.26,64.26,206343388035,67.45,67.45,206343388035
삼성중공업,010140,27,14560,2,20,0.14,9571999,14987688,880000000,9571999,0.14,63.87,1.09,1.09,138511075720,1.08,1.08,138511075720
오리엔트정공,065500,28,7950,5,-690,-7.99,9488595,10753730,31742912,9488595,-7.99,88.24,29.89,29.89,75977320855,30.11,30.11,75977320855
한화시스템,272210,29,36500,5,-2300,-5.93,9288893,9205377,188919389,9288893,-5.93,100.91,4.92,4.92,336271343350,4.88,4.88,336271343350
대진첨단소재,393970,30,14085,5,-115,-0.81,9218749,2797158,14796820,9218749,-0.81,329.58,62.30,62.30,138518769565,66.46,66.46,138518769565
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 110052048 103493424 595100000 110052048 -0.49 106.34 18.49 18.49 226375473350 18.56 18.56 226375473350
3 동양철관 008970 2 1209 2 3 0.25 73835093 73152456 157052160 73835093 0.25 100.93 47.01 47.01 90580754354 47.71 47.71 90580754354
4 소프트센 032680 3 346 2 51 17.29 31191452 659531 105590764 31191452 17.29 4729.34 29.54 29.54 10822476067 29.62 29.62 10822476067
5 KODEX 코스닥150레버리지 233740 4 7235 5 -285 -3.79 30456851 29586232 199700000 30456851 -3.79 102.94 15.25 15.25 222168869523 15.38 15.38 222168869523
6 삼성전자 005930 5 61300 2 1100 1.83 30007096 34989004 5919637922 30007096 1.83 85.76 0.51 0.51 1835404742300 0.51 0.51 1835404742300
7 KODEX 코스닥150선물인버스 251340 6 3945 2 70 1.81 24126454 22957072 64700000 24126454 1.81 105.09 37.29 37.29 94891508034 37.18 37.18 94891508034
8 GS글로벌 001250 7 3087 2 502 19.42 22478541 1006518 82533764 22478541 19.42 2233.30 27.24 27.24 66306877083 26.02 26.02 66306877083
9 클리노믹스 352770 8 664 5 -50 -7.00 17596548 41099340 38886113 17596548 -7.00 42.81 45.25 45.25 12899652424 49.96 49.96 12899652424
10 심플랫폼 444530 9 15270 2 270 1.80 17420837 0 6135447 17420837 1.80 0.00 283.94 283.94 356873243585 380.92 380.92 356873243585
11 한텍 098070 10 31500 2 5100 19.32 16887587 23860524 11121141 16887587 19.32 70.78 151.85 151.85 514636176225 146.91 146.91 514636176225
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 96 5 -3 -3.03 15879677 9422835 1497000000 15879677 -3.03 168.52 1.06 1.06 1513283429 1.05 1.05 1513283429
13 레이저옵텍 199550 12 10330 2 1110 12.04 14717287 3083583 12044791 14717287 12.04 477.28 122.19 122.19 155746191880 125.18 125.18 155746191880
14 두산에너빌리티 034020 13 27050 2 1550 6.08 14643110 7791782 640561146 14643110 6.08 187.93 2.29 2.29 390242354825 2.25 2.25 390242354825
15 KODEX 2차전지산업레버리지 462330 14 1268 5 -27 -2.08 14529996 16438154 177800000 14529996 -2.08 88.39 8.17 8.17 18152337577 8.05 8.05 18152337577
16 TIGER 미국S&P500 360750 15 20630 5 -85 -0.41 14012783 14838024 373300000 14012783 -0.41 94.44 3.75 3.75 290292928292 3.77 3.77 290292928292
17 KODEX 레버리지 122630 16 17125 2 90 0.53 13988064 15716329 131650000 13988064 0.53 89.00 10.63 10.63 238849046432 10.59 10.59 238849046432
18 쓰리에이로직스 177900 17 9870 2 850 9.42 12289814 1885486 9366800 12289814 9.42 651.81 131.21 131.21 121941219420 131.90 131.90 121941219420
19 태영건설 009410 18 3175 5 -65 -2.01 12247415 6043295 294073558 12247415 -2.01 202.66 4.16 4.16 45428996088 4.87 4.87 45428996088
20 KODEX 미국S&P500 379800 19 18965 5 -75 -0.39 12130722 13261711 207550000 12130722 -0.39 91.47 5.84 5.84 230947601845 5.87 5.87 230947601845
21 하이스틸 071090 20 4510 2 305 7.25 12119161 1605370 20191471 12119161 7.25 754.91 60.02 60.02 54690225768 60.06 60.06 54690225768
22 대한광통신 010170 21 508 2 16 3.25 12018029 17058596 109511166 12018029 3.25 70.45 10.97 10.97 6511653740 11.70 11.70 6511653740
23 KODEX 인버스 114800 22 4300 5 -15 -0.35 11605247 15240987 129300000 11605247 -0.35 76.14 8.98 8.98 50022537857 9.00 9.00 50022537857
24 하이퍼코퍼레이션 065650 23 218 5 -80 -26.85 11470057 1025296 106681731 11470057 -26.85 1118.71 10.75 10.75 2515587829 10.82 10.82 2515587829
25 하나마이크론 067310 24 13420 2 1150 9.37 11085729 1832378 66271949 11085729 9.37 604.99 16.73 16.73 150050215700 16.87 16.87 150050215700
26 HLB 028300 25 46500 4 -19900 -29.97 10728267 4163282 131387433 10728267 -29.97 257.69 8.17 8.17 503798602200 8.25 8.25 503798602200
27 티엑스알로보틱스 484810 26 19800 5 -900 -4.35 9928264 30913640 15450915 9928264 -4.35 32.12 64.26 64.26 206343388035 67.45 67.45 206343388035
28 삼성중공업 010140 27 14560 2 20 0.14 9571999 14987688 880000000 9571999 0.14 63.87 1.09 1.09 138511075720 1.08 1.08 138511075720
29 오리엔트정공 065500 28 7950 5 -690 -7.99 9488595 10753730 31742912 9488595 -7.99 88.24 29.89 29.89 75977320855 30.11 30.11 75977320855
30 한화시스템 272210 29 36500 5 -2300 -5.93 9288893 9205377 188919389 9288893 -5.93 100.91 4.92 4.92 336271343350 4.88 4.88 336271343350
31 대진첨단소재 393970 30 14085 5 -115 -0.81 9218749 2797158 14796820 9218749 -0.81 329.58 62.30 62.30 138518769565 66.46 66.46 138518769565

31
top30/20250321/top30-av-20250321-151000.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
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,110935596,103493424,595100000,110935596,-0.49,107.19,18.64,18.64,228186002451,18.70,18.70,228186002451
동양철관,008970,2,1209,2,3,0.25,74745280,73152456,157052160,74745280,0.25,102.18,47.59,47.59,91679212870,48.28,48.28,91679212870
소프트센,032680,3,345,2,50,16.95,31673600,659531,105590764,31673600,16.95,4802.44,30.00,30.00,10989150012,30.17,30.17,10989150012
KODEX 코스닥150레버리지,233740,4,7240,5,-280,-3.72,31109897,29586232,199700000,31109897,-3.72,105.15,15.58,15.58,226909295406,15.69,15.69,226909295406
삼성전자,005930,5,61250,2,1050,1.74,30269819,34989004,5919637922,30269819,1.74,86.51,0.51,0.51,1851504031600,0.51,0.51,1851504031600
GS글로벌,001250,6,3015,2,430,16.63,28122166,1006518,82533764,28122166,16.63,2794.01,34.07,34.07,83423679672,33.53,33.53,83423679672
KODEX 코스닥150선물인버스,251340,7,3950,2,75,1.94,24742296,22957072,64700000,24742296,1.94,107.78,38.24,38.24,97319574046,38.08,38.08,97319574046
클리노믹스,352770,8,654,5,-60,-8.40,17989172,41099340,38886113,17989172,-8.40,43.77,46.26,46.26,13157892100,51.74,51.74,13157892100
심플랫폼,444530,9,15240,2,240,1.60,17631218,0,6135447,17631218,1.60,0.00,287.37,287.37,360079559470,385.09,385.09,360079559470
한텍,098070,10,30050,2,3650,13.83,17560611,23860524,11121141,17560611,13.83,73.60,157.90,157.90,534958262075,160.08,160.08,534958262075
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,96,5,-3,-3.03,15880180,9422835,1497000000,15880180,-3.03,168.53,1.06,1.06,1513331717,1.05,1.05,1513331717
두산에너빌리티,034020,12,27050,2,1550,6.08,14965505,7791782,640561146,14965505,6.08,192.07,2.34,2.34,398941611675,2.30,2.30,398941611675
KODEX 2차전지산업레버리지,462330,13,1268,5,-27,-2.08,14814681,16438154,177800000,14814681,-2.08,90.12,8.33,8.33,18513249564,8.21,8.21,18513249564
레이저옵텍,199550,14,10330,2,1110,12.04,14795931,3083583,12044791,14795931,12.04,479.83,122.84,122.84,156558395225,125.83,125.83,156558395225
KODEX 레버리지,122630,15,17145,2,110,0.65,14364914,15716329,131650000,14364914,0.65,91.40,10.91,10.91,245307639772,10.87,10.87,245307639772
TIGER 미국S&P500,360750,16,20615,5,-100,-0.48,14140244,14838024,373300000,14140244,-0.48,95.30,3.79,3.79,292921663427,3.81,3.81,292921663427
쓰리에이로직스,177900,17,9940,2,920,10.20,12452529,1885486,9366800,12452529,10.20,660.44,132.94,132.94,123551778680,132.70,132.70,123551778680
하이스틸,071090,18,4535,2,330,7.85,12303545,1605370,20191471,12303545,7.85,766.40,60.93,60.93,55520486731,60.63,60.63,55520486731
태영건설,009410,19,3165,5,-75,-2.31,12289988,6043295,294073558,12289988,-2.31,203.37,4.18,4.18,45564586793,4.90,4.90,45564586793
KODEX 미국S&P500,379800,20,18950,5,-90,-0.47,12185559,13261711,207550000,12185559,-0.47,91.89,5.87,5.87,231987141032,5.90,5.90,231987141032
대한광통신,010170,21,502,2,10,2.03,12152833,17058596,109511166,12152833,2.03,71.24,11.10,11.10,6579691734,11.97,11.97,6579691734
KODEX 인버스,114800,22,4300,5,-15,-0.35,11814018,15240987,129300000,11814018,-0.35,77.51,9.14,9.14,50920194602,9.16,9.16,50920194602
하이퍼코퍼레이션,065650,23,217,5,-81,-27.18,11532762,1025296,106681731,11532762,-27.18,1124.82,10.81,10.81,2529234981,10.93,10.93,2529234981
하나마이크론,067310,24,13390,2,1120,9.13,11205315,1832378,66271949,11205315,9.13,611.52,16.91,16.91,151653167710,17.09,17.09,151653167710
HLB,028300,25,46500,4,-19900,-29.97,10746624,4163282,131387433,10746624,-29.97,258.13,8.18,8.18,504652202700,8.26,8.26,504652202700
티엑스알로보틱스,484810,26,18730,5,-1970,-9.52,10229558,30913640,15450915,10229558,-9.52,33.09,66.21,66.21,212086188100,73.29,73.29,212086188100
오리엔트정공,065500,27,8110,5,-530,-6.13,9835552,10753730,31742912,9835552,-6.13,91.46,30.99,30.99,78757219820,30.59,30.59,78757219820
삼성중공업,010140,28,14570,2,30,0.21,9732724,14987688,880000000,9732724,0.21,64.94,1.11,1.11,140854133755,1.10,1.10,140854133755
한화시스템,272210,29,36500,5,-2300,-5.93,9383173,9205377,188919389,9383173,-5.93,101.93,4.97,4.97,339715783775,4.93,4.93,339715783775
대진첨단소재,393970,30,13970,5,-230,-1.62,9289091,2797158,14796820,9289091,-1.62,332.09,62.78,62.78,139509842995,67.49,67.49,139509842995
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 110935596 103493424 595100000 110935596 -0.49 107.19 18.64 18.64 228186002451 18.70 18.70 228186002451
3 동양철관 008970 2 1209 2 3 0.25 74745280 73152456 157052160 74745280 0.25 102.18 47.59 47.59 91679212870 48.28 48.28 91679212870
4 소프트센 032680 3 345 2 50 16.95 31673600 659531 105590764 31673600 16.95 4802.44 30.00 30.00 10989150012 30.17 30.17 10989150012
5 KODEX 코스닥150레버리지 233740 4 7240 5 -280 -3.72 31109897 29586232 199700000 31109897 -3.72 105.15 15.58 15.58 226909295406 15.69 15.69 226909295406
6 삼성전자 005930 5 61250 2 1050 1.74 30269819 34989004 5919637922 30269819 1.74 86.51 0.51 0.51 1851504031600 0.51 0.51 1851504031600
7 GS글로벌 001250 6 3015 2 430 16.63 28122166 1006518 82533764 28122166 16.63 2794.01 34.07 34.07 83423679672 33.53 33.53 83423679672
8 KODEX 코스닥150선물인버스 251340 7 3950 2 75 1.94 24742296 22957072 64700000 24742296 1.94 107.78 38.24 38.24 97319574046 38.08 38.08 97319574046
9 클리노믹스 352770 8 654 5 -60 -8.40 17989172 41099340 38886113 17989172 -8.40 43.77 46.26 46.26 13157892100 51.74 51.74 13157892100
10 심플랫폼 444530 9 15240 2 240 1.60 17631218 0 6135447 17631218 1.60 0.00 287.37 287.37 360079559470 385.09 385.09 360079559470
11 한텍 098070 10 30050 2 3650 13.83 17560611 23860524 11121141 17560611 13.83 73.60 157.90 157.90 534958262075 160.08 160.08 534958262075
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 96 5 -3 -3.03 15880180 9422835 1497000000 15880180 -3.03 168.53 1.06 1.06 1513331717 1.05 1.05 1513331717
13 두산에너빌리티 034020 12 27050 2 1550 6.08 14965505 7791782 640561146 14965505 6.08 192.07 2.34 2.34 398941611675 2.30 2.30 398941611675
14 KODEX 2차전지산업레버리지 462330 13 1268 5 -27 -2.08 14814681 16438154 177800000 14814681 -2.08 90.12 8.33 8.33 18513249564 8.21 8.21 18513249564
15 레이저옵텍 199550 14 10330 2 1110 12.04 14795931 3083583 12044791 14795931 12.04 479.83 122.84 122.84 156558395225 125.83 125.83 156558395225
16 KODEX 레버리지 122630 15 17145 2 110 0.65 14364914 15716329 131650000 14364914 0.65 91.40 10.91 10.91 245307639772 10.87 10.87 245307639772
17 TIGER 미국S&P500 360750 16 20615 5 -100 -0.48 14140244 14838024 373300000 14140244 -0.48 95.30 3.79 3.79 292921663427 3.81 3.81 292921663427
18 쓰리에이로직스 177900 17 9940 2 920 10.20 12452529 1885486 9366800 12452529 10.20 660.44 132.94 132.94 123551778680 132.70 132.70 123551778680
19 하이스틸 071090 18 4535 2 330 7.85 12303545 1605370 20191471 12303545 7.85 766.40 60.93 60.93 55520486731 60.63 60.63 55520486731
20 태영건설 009410 19 3165 5 -75 -2.31 12289988 6043295 294073558 12289988 -2.31 203.37 4.18 4.18 45564586793 4.90 4.90 45564586793
21 KODEX 미국S&P500 379800 20 18950 5 -90 -0.47 12185559 13261711 207550000 12185559 -0.47 91.89 5.87 5.87 231987141032 5.90 5.90 231987141032
22 대한광통신 010170 21 502 2 10 2.03 12152833 17058596 109511166 12152833 2.03 71.24 11.10 11.10 6579691734 11.97 11.97 6579691734
23 KODEX 인버스 114800 22 4300 5 -15 -0.35 11814018 15240987 129300000 11814018 -0.35 77.51 9.14 9.14 50920194602 9.16 9.16 50920194602
24 하이퍼코퍼레이션 065650 23 217 5 -81 -27.18 11532762 1025296 106681731 11532762 -27.18 1124.82 10.81 10.81 2529234981 10.93 10.93 2529234981
25 하나마이크론 067310 24 13390 2 1120 9.13 11205315 1832378 66271949 11205315 9.13 611.52 16.91 16.91 151653167710 17.09 17.09 151653167710
26 HLB 028300 25 46500 4 -19900 -29.97 10746624 4163282 131387433 10746624 -29.97 258.13 8.18 8.18 504652202700 8.26 8.26 504652202700
27 티엑스알로보틱스 484810 26 18730 5 -1970 -9.52 10229558 30913640 15450915 10229558 -9.52 33.09 66.21 66.21 212086188100 73.29 73.29 212086188100
28 오리엔트정공 065500 27 8110 5 -530 -6.13 9835552 10753730 31742912 9835552 -6.13 91.46 30.99 30.99 78757219820 30.59 30.59 78757219820
29 삼성중공업 010140 28 14570 2 30 0.21 9732724 14987688 880000000 9732724 0.21 64.94 1.11 1.11 140854133755 1.10 1.10 140854133755
30 한화시스템 272210 29 36500 5 -2300 -5.93 9383173 9205377 188919389 9383173 -5.93 101.93 4.97 4.97 339715783775 4.93 4.93 339715783775
31 대진첨단소재 393970 30 13970 5 -230 -1.62 9289091 2797158 14796820 9289091 -1.62 332.09 62.78 62.78 139509842995 67.49 67.49 139509842995

31
top30/20250321/top30-av-20250321-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,116504680,103493424,595100000,116504680,-0.49,112.57,19.58,19.58,239599872646,19.64,19.64,239599872646
동양철관,008970,2,1208,2,2,0.17,76003687,73152456,157052160,76003687,0.17,103.90,48.39,48.39,93199339170,49.12,49.12,93199339170
소프트센,032680,3,334,2,39,13.22,32792828,659531,105590764,32792828,13.22,4972.14,31.06,31.06,11367097233,32.23,32.23,11367097233
KODEX 코스닥150레버리지,233740,4,7265,5,-255,-3.39,31737054,29586232,199700000,31737054,-3.39,107.27,15.89,15.89,231461643324,15.95,15.95,231461643324
삼성전자,005930,5,61300,2,1100,1.83,31266495,34989004,5919637922,31266495,1.83,89.36,0.53,0.53,1912598476500,0.53,0.53,1912598476500
GS글로벌,001250,6,2965,2,380,14.70,31126685,1006518,82533764,31126685,14.70,3092.51,37.71,37.71,92377775471,37.75,37.75,92377775471
KODEX 코스닥150선물인버스,251340,7,3940,2,65,1.68,25280429,22957072,64700000,25280429,1.68,110.12,39.07,39.07,99440480989,39.01,39.01,99440480989
클리노믹스,352770,8,656,5,-58,-8.12,18134766,41099340,38886113,18134766,-8.12,44.12,46.64,46.64,13253625774,51.96,51.96,13253625774
심플랫폼,444530,9,14770,5,-230,-1.53,18035532,0,6135447,18035532,-1.53,0.00,293.96,293.96,366122677805,404.02,404.02,366122677805
한텍,098070,10,30250,2,3850,14.58,17878178,23860524,11121141,17878178,14.58,74.93,160.76,160.76,544549743425,161.87,161.87,544549743425
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,96,5,-3,-3.03,16944577,9422835,1497000000,16944577,-3.03,179.82,1.13,1.13,1615513829,1.12,1.12,1615513829
두산에너빌리티,034020,12,27000,2,1500,5.88,15274192,7791782,640561146,15274192,5.88,196.03,2.38,2.38,407273382700,2.35,2.35,407273382700
레이저옵텍,199550,13,10260,2,1040,11.28,15101411,3083583,12044791,15101411,11.28,489.74,125.38,125.38,159685903360,129.22,129.22,159685903360
KODEX 2차전지산업레버리지,462330,14,1267,5,-28,-2.16,15006540,16438154,177800000,15006540,-2.16,91.29,8.44,8.44,18756141495,8.33,8.33,18756141495
KODEX 레버리지,122630,15,17130,2,95,0.56,14845775,15716329,131650000,14845775,0.56,94.46,11.28,11.28,253545189322,11.24,11.24,253545189322
TIGER 미국S&P500,360750,16,20620,5,-95,-0.46,14195096,14838024,373300000,14195096,-0.46,95.67,3.80,3.80,294052197196,3.82,3.82,294052197196
쓰리에이로직스,177900,17,10010,2,990,10.98,12697360,1885486,9366800,12697360,10.98,673.43,135.56,135.56,125992429395,134.38,134.38,125992429395
하이스틸,071090,18,4515,2,310,7.37,12639875,1605370,20191471,12639875,7.37,787.35,62.60,62.60,57046060578,62.57,62.57,57046060578
KODEX 인버스,114800,19,4302,5,-13,-0.30,12442863,15240987,129300000,12442863,-0.30,81.64,9.62,9.62,53624148657,9.64,9.64,53624148657
태영건설,009410,20,3215,5,-25,-0.77,12375057,6043295,294073558,12375057,-0.77,204.77,4.21,4.21,45836265838,4.85,4.85,45836265838
대한광통신,010170,21,500,2,8,1.63,12370449,17058596,109511166,12370449,1.63,72.52,11.30,11.30,6688644090,12.22,12.22,6688644090
KODEX 미국S&P500,379800,22,18950,5,-90,-0.47,12227228,13261711,207550000,12227228,-0.47,92.20,5.89,5.89,232776482936,5.92,5.92,232776482936
하이퍼코퍼레이션,065650,23,219,5,-79,-26.51,11658521,1025296,106681731,11658521,-26.51,1137.09,10.93,10.93,2556644531,10.94,10.94,2556644531
하나마이크론,067310,24,13420,2,1150,9.37,11343031,1832378,66271949,11343031,9.37,619.03,17.12,17.12,153498378590,17.26,17.26,153498378590
HLB,028300,25,46500,4,-19900,-29.97,10769390,4163282,131387433,10769390,-29.97,258.68,8.20,8.20,505710821700,8.28,8.28,505710821700
티엑스알로보틱스,484810,26,17850,5,-2850,-13.77,10641576,30913640,15450915,10641576,-13.77,34.42,68.87,68.87,219550220975,79.61,79.61,219550220975
오리엔트정공,065500,27,8000,5,-640,-7.41,10080123,10753730,31742912,10080123,-7.41,93.74,31.76,31.76,80717811180,31.79,31.79,80717811180
삼성중공업,010140,28,14590,2,50,0.34,9912012,14987688,880000000,9912012,0.34,66.13,1.13,1.13,143466835880,1.12,1.12,143466835880
한화시스템,272210,29,36700,5,-2100,-5.41,9573055,9205377,188919389,9573055,-5.41,103.99,5.07,5.07,346660036525,5.00,5.00,346660036525
대진첨단소재,393970,30,13870,5,-330,-2.32,9379980,2797158,14796820,9379980,-2.32,335.34,63.39,63.39,140778230330,68.59,68.59,140778230330
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 116504680 103493424 595100000 116504680 -0.49 112.57 19.58 19.58 239599872646 19.64 19.64 239599872646
3 동양철관 008970 2 1208 2 2 0.17 76003687 73152456 157052160 76003687 0.17 103.90 48.39 48.39 93199339170 49.12 49.12 93199339170
4 소프트센 032680 3 334 2 39 13.22 32792828 659531 105590764 32792828 13.22 4972.14 31.06 31.06 11367097233 32.23 32.23 11367097233
5 KODEX 코스닥150레버리지 233740 4 7265 5 -255 -3.39 31737054 29586232 199700000 31737054 -3.39 107.27 15.89 15.89 231461643324 15.95 15.95 231461643324
6 삼성전자 005930 5 61300 2 1100 1.83 31266495 34989004 5919637922 31266495 1.83 89.36 0.53 0.53 1912598476500 0.53 0.53 1912598476500
7 GS글로벌 001250 6 2965 2 380 14.70 31126685 1006518 82533764 31126685 14.70 3092.51 37.71 37.71 92377775471 37.75 37.75 92377775471
8 KODEX 코스닥150선물인버스 251340 7 3940 2 65 1.68 25280429 22957072 64700000 25280429 1.68 110.12 39.07 39.07 99440480989 39.01 39.01 99440480989
9 클리노믹스 352770 8 656 5 -58 -8.12 18134766 41099340 38886113 18134766 -8.12 44.12 46.64 46.64 13253625774 51.96 51.96 13253625774
10 심플랫폼 444530 9 14770 5 -230 -1.53 18035532 0 6135447 18035532 -1.53 0.00 293.96 293.96 366122677805 404.02 404.02 366122677805
11 한텍 098070 10 30250 2 3850 14.58 17878178 23860524 11121141 17878178 14.58 74.93 160.76 160.76 544549743425 161.87 161.87 544549743425
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 96 5 -3 -3.03 16944577 9422835 1497000000 16944577 -3.03 179.82 1.13 1.13 1615513829 1.12 1.12 1615513829
13 두산에너빌리티 034020 12 27000 2 1500 5.88 15274192 7791782 640561146 15274192 5.88 196.03 2.38 2.38 407273382700 2.35 2.35 407273382700
14 레이저옵텍 199550 13 10260 2 1040 11.28 15101411 3083583 12044791 15101411 11.28 489.74 125.38 125.38 159685903360 129.22 129.22 159685903360
15 KODEX 2차전지산업레버리지 462330 14 1267 5 -28 -2.16 15006540 16438154 177800000 15006540 -2.16 91.29 8.44 8.44 18756141495 8.33 8.33 18756141495
16 KODEX 레버리지 122630 15 17130 2 95 0.56 14845775 15716329 131650000 14845775 0.56 94.46 11.28 11.28 253545189322 11.24 11.24 253545189322
17 TIGER 미국S&P500 360750 16 20620 5 -95 -0.46 14195096 14838024 373300000 14195096 -0.46 95.67 3.80 3.80 294052197196 3.82 3.82 294052197196
18 쓰리에이로직스 177900 17 10010 2 990 10.98 12697360 1885486 9366800 12697360 10.98 673.43 135.56 135.56 125992429395 134.38 134.38 125992429395
19 하이스틸 071090 18 4515 2 310 7.37 12639875 1605370 20191471 12639875 7.37 787.35 62.60 62.60 57046060578 62.57 62.57 57046060578
20 KODEX 인버스 114800 19 4302 5 -13 -0.30 12442863 15240987 129300000 12442863 -0.30 81.64 9.62 9.62 53624148657 9.64 9.64 53624148657
21 태영건설 009410 20 3215 5 -25 -0.77 12375057 6043295 294073558 12375057 -0.77 204.77 4.21 4.21 45836265838 4.85 4.85 45836265838
22 대한광통신 010170 21 500 2 8 1.63 12370449 17058596 109511166 12370449 1.63 72.52 11.30 11.30 6688644090 12.22 12.22 6688644090
23 KODEX 미국S&P500 379800 22 18950 5 -90 -0.47 12227228 13261711 207550000 12227228 -0.47 92.20 5.89 5.89 232776482936 5.92 5.92 232776482936
24 하이퍼코퍼레이션 065650 23 219 5 -79 -26.51 11658521 1025296 106681731 11658521 -26.51 1137.09 10.93 10.93 2556644531 10.94 10.94 2556644531
25 하나마이크론 067310 24 13420 2 1150 9.37 11343031 1832378 66271949 11343031 9.37 619.03 17.12 17.12 153498378590 17.26 17.26 153498378590
26 HLB 028300 25 46500 4 -19900 -29.97 10769390 4163282 131387433 10769390 -29.97 258.68 8.20 8.20 505710821700 8.28 8.28 505710821700
27 티엑스알로보틱스 484810 26 17850 5 -2850 -13.77 10641576 30913640 15450915 10641576 -13.77 34.42 68.87 68.87 219550220975 79.61 79.61 219550220975
28 오리엔트정공 065500 27 8000 5 -640 -7.41 10080123 10753730 31742912 10080123 -7.41 93.74 31.76 31.76 80717811180 31.79 31.79 80717811180
29 삼성중공업 010140 28 14590 2 50 0.34 9912012 14987688 880000000 9912012 0.34 66.13 1.13 1.13 143466835880 1.12 1.12 143466835880
30 한화시스템 272210 29 36700 5 -2100 -5.41 9573055 9205377 188919389 9573055 -5.41 103.99 5.07 5.07 346660036525 5.00 5.00 346660036525
31 대진첨단소재 393970 30 13870 5 -330 -2.32 9379980 2797158 14796820 9379980 -2.32 335.34 63.39 63.39 140778230330 68.59 68.59 140778230330

31
top30/20250321/top30-av-20250321-153001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2050,5,-10,-0.49,116504680,103493424,595100000,116504680,-0.49,112.57,19.58,19.58,239599872646,19.64,19.64,239599872646
동양철관,008970,2,1208,2,2,0.17,76003687,73152456,157052160,76003687,0.17,103.90,48.39,48.39,93199339170,49.12,49.12,93199339170
소프트센,032680,3,334,2,39,13.22,32792828,659531,105590764,32792828,13.22,4972.14,31.06,31.06,11367097233,32.23,32.23,11367097233
KODEX 코스닥150레버리지,233740,4,7265,5,-255,-3.39,31737054,29586232,199700000,31737054,-3.39,107.27,15.89,15.89,231461643324,15.95,15.95,231461643324
삼성전자,005930,5,61300,2,1100,1.83,31266495,34989004,5919637922,31266495,1.83,89.36,0.53,0.53,1912598476500,0.53,0.53,1912598476500
GS글로벌,001250,6,2965,2,380,14.70,31126685,1006518,82533764,31126685,14.70,3092.51,37.71,37.71,92377775471,37.75,37.75,92377775471
KODEX 코스닥150선물인버스,251340,7,3940,2,65,1.68,25280429,22957072,64700000,25280429,1.68,110.12,39.07,39.07,99440480989,39.01,39.01,99440480989
클리노믹스,352770,8,656,5,-58,-8.12,18134766,41099340,38886113,18134766,-8.12,44.12,46.64,46.64,13253625774,51.96,51.96,13253625774
심플랫폼,444530,9,14770,5,-230,-1.53,18035532,0,6135447,18035532,-1.53,0.00,293.96,293.96,366122677805,404.02,404.02,366122677805
한텍,098070,10,30250,2,3850,14.58,17878178,23860524,11121141,17878178,14.58,74.93,160.76,160.76,544549743425,161.87,161.87,544549743425
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,96,5,-3,-3.03,16944577,9422835,1497000000,16944577,-3.03,179.82,1.13,1.13,1615513829,1.12,1.12,1615513829
두산에너빌리티,034020,12,27000,2,1500,5.88,15274192,7791782,640561146,15274192,5.88,196.03,2.38,2.38,407273382700,2.35,2.35,407273382700
레이저옵텍,199550,13,10260,2,1040,11.28,15101411,3083583,12044791,15101411,11.28,489.74,125.38,125.38,159685903360,129.22,129.22,159685903360
KODEX 2차전지산업레버리지,462330,14,1267,5,-28,-2.16,15006540,16438154,177800000,15006540,-2.16,91.29,8.44,8.44,18756141495,8.33,8.33,18756141495
KODEX 레버리지,122630,15,17130,2,95,0.56,14845775,15716329,131650000,14845775,0.56,94.46,11.28,11.28,253545189322,11.24,11.24,253545189322
TIGER 미국S&P500,360750,16,20620,5,-95,-0.46,14195096,14838024,373300000,14195096,-0.46,95.67,3.80,3.80,294052197196,3.82,3.82,294052197196
쓰리에이로직스,177900,17,10010,2,990,10.98,12697360,1885486,9366800,12697360,10.98,673.43,135.56,135.56,125992429395,134.38,134.38,125992429395
하이스틸,071090,18,4515,2,310,7.37,12639875,1605370,20191471,12639875,7.37,787.35,62.60,62.60,57046060578,62.57,62.57,57046060578
KODEX 인버스,114800,19,4302,5,-13,-0.30,12442863,15240987,129300000,12442863,-0.30,81.64,9.62,9.62,53624148657,9.64,9.64,53624148657
태영건설,009410,20,3215,5,-25,-0.77,12375057,6043295,294073558,12375057,-0.77,204.77,4.21,4.21,45836265838,4.85,4.85,45836265838
대한광통신,010170,21,500,2,8,1.63,12370449,17058596,109511166,12370449,1.63,72.52,11.30,11.30,6688644090,12.22,12.22,6688644090
KODEX 미국S&P500,379800,22,18950,5,-90,-0.47,12227228,13261711,207550000,12227228,-0.47,92.20,5.89,5.89,232776482936,5.92,5.92,232776482936
하이퍼코퍼레이션,065650,23,219,5,-79,-26.51,11658521,1025296,106681731,11658521,-26.51,1137.09,10.93,10.93,2556644531,10.94,10.94,2556644531
하나마이크론,067310,24,13420,2,1150,9.37,11343031,1832378,66271949,11343031,9.37,619.03,17.12,17.12,153498378590,17.26,17.26,153498378590
HLB,028300,25,46500,4,-19900,-29.97,10769390,4163282,131387433,10769390,-29.97,258.68,8.20,8.20,505710821700,8.28,8.28,505710821700
티엑스알로보틱스,484810,26,17850,5,-2850,-13.77,10641576,30913640,15450915,10641576,-13.77,34.42,68.87,68.87,219550220975,79.61,79.61,219550220975
오리엔트정공,065500,27,8000,5,-640,-7.41,10080123,10753730,31742912,10080123,-7.41,93.74,31.76,31.76,80717811180,31.79,31.79,80717811180
삼성중공업,010140,28,14590,2,50,0.34,9912012,14987688,880000000,9912012,0.34,66.13,1.13,1.13,143466835880,1.12,1.12,143466835880
한화시스템,272210,29,36700,5,-2100,-5.41,9573055,9205377,188919389,9573055,-5.41,103.99,5.07,5.07,346660036525,5.00,5.00,346660036525
대진첨단소재,393970,30,13870,5,-330,-2.32,9379980,2797158,14796820,9379980,-2.32,335.34,63.39,63.39,140778230330,68.59,68.59,140778230330
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2050 5 -10 -0.49 116504680 103493424 595100000 116504680 -0.49 112.57 19.58 19.58 239599872646 19.64 19.64 239599872646
3 동양철관 008970 2 1208 2 2 0.17 76003687 73152456 157052160 76003687 0.17 103.90 48.39 48.39 93199339170 49.12 49.12 93199339170
4 소프트센 032680 3 334 2 39 13.22 32792828 659531 105590764 32792828 13.22 4972.14 31.06 31.06 11367097233 32.23 32.23 11367097233
5 KODEX 코스닥150레버리지 233740 4 7265 5 -255 -3.39 31737054 29586232 199700000 31737054 -3.39 107.27 15.89 15.89 231461643324 15.95 15.95 231461643324
6 삼성전자 005930 5 61300 2 1100 1.83 31266495 34989004 5919637922 31266495 1.83 89.36 0.53 0.53 1912598476500 0.53 0.53 1912598476500
7 GS글로벌 001250 6 2965 2 380 14.70 31126685 1006518 82533764 31126685 14.70 3092.51 37.71 37.71 92377775471 37.75 37.75 92377775471
8 KODEX 코스닥150선물인버스 251340 7 3940 2 65 1.68 25280429 22957072 64700000 25280429 1.68 110.12 39.07 39.07 99440480989 39.01 39.01 99440480989
9 클리노믹스 352770 8 656 5 -58 -8.12 18134766 41099340 38886113 18134766 -8.12 44.12 46.64 46.64 13253625774 51.96 51.96 13253625774
10 심플랫폼 444530 9 14770 5 -230 -1.53 18035532 0 6135447 18035532 -1.53 0.00 293.96 293.96 366122677805 404.02 404.02 366122677805
11 한텍 098070 10 30250 2 3850 14.58 17878178 23860524 11121141 17878178 14.58 74.93 160.76 160.76 544549743425 161.87 161.87 544549743425
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 96 5 -3 -3.03 16944577 9422835 1497000000 16944577 -3.03 179.82 1.13 1.13 1615513829 1.12 1.12 1615513829
13 두산에너빌리티 034020 12 27000 2 1500 5.88 15274192 7791782 640561146 15274192 5.88 196.03 2.38 2.38 407273382700 2.35 2.35 407273382700
14 레이저옵텍 199550 13 10260 2 1040 11.28 15101411 3083583 12044791 15101411 11.28 489.74 125.38 125.38 159685903360 129.22 129.22 159685903360
15 KODEX 2차전지산업레버리지 462330 14 1267 5 -28 -2.16 15006540 16438154 177800000 15006540 -2.16 91.29 8.44 8.44 18756141495 8.33 8.33 18756141495
16 KODEX 레버리지 122630 15 17130 2 95 0.56 14845775 15716329 131650000 14845775 0.56 94.46 11.28 11.28 253545189322 11.24 11.24 253545189322
17 TIGER 미국S&P500 360750 16 20620 5 -95 -0.46 14195096 14838024 373300000 14195096 -0.46 95.67 3.80 3.80 294052197196 3.82 3.82 294052197196
18 쓰리에이로직스 177900 17 10010 2 990 10.98 12697360 1885486 9366800 12697360 10.98 673.43 135.56 135.56 125992429395 134.38 134.38 125992429395
19 하이스틸 071090 18 4515 2 310 7.37 12639875 1605370 20191471 12639875 7.37 787.35 62.60 62.60 57046060578 62.57 62.57 57046060578
20 KODEX 인버스 114800 19 4302 5 -13 -0.30 12442863 15240987 129300000 12442863 -0.30 81.64 9.62 9.62 53624148657 9.64 9.64 53624148657
21 태영건설 009410 20 3215 5 -25 -0.77 12375057 6043295 294073558 12375057 -0.77 204.77 4.21 4.21 45836265838 4.85 4.85 45836265838
22 대한광통신 010170 21 500 2 8 1.63 12370449 17058596 109511166 12370449 1.63 72.52 11.30 11.30 6688644090 12.22 12.22 6688644090
23 KODEX 미국S&P500 379800 22 18950 5 -90 -0.47 12227228 13261711 207550000 12227228 -0.47 92.20 5.89 5.89 232776482936 5.92 5.92 232776482936
24 하이퍼코퍼레이션 065650 23 219 5 -79 -26.51 11658521 1025296 106681731 11658521 -26.51 1137.09 10.93 10.93 2556644531 10.94 10.94 2556644531
25 하나마이크론 067310 24 13420 2 1150 9.37 11343031 1832378 66271949 11343031 9.37 619.03 17.12 17.12 153498378590 17.26 17.26 153498378590
26 HLB 028300 25 46500 4 -19900 -29.97 10769390 4163282 131387433 10769390 -29.97 258.68 8.20 8.20 505710821700 8.28 8.28 505710821700
27 티엑스알로보틱스 484810 26 17850 5 -2850 -13.77 10641576 30913640 15450915 10641576 -13.77 34.42 68.87 68.87 219550220975 79.61 79.61 219550220975
28 오리엔트정공 065500 27 8000 5 -640 -7.41 10080123 10753730 31742912 10080123 -7.41 93.74 31.76 31.76 80717811180 31.79 31.79 80717811180
29 삼성중공업 010140 28 14590 2 50 0.34 9912012 14987688 880000000 9912012 0.34 66.13 1.13 1.13 143466835880 1.12 1.12 143466835880
30 한화시스템 272210 29 36700 5 -2100 -5.41 9573055 9205377 188919389 9573055 -5.41 103.99 5.07 5.07 346660036525 5.00 5.00 346660036525
31 대진첨단소재 393970 30 13870 5 -330 -2.32 9379980 2797158 14796820 9379980 -2.32 335.34 63.39 63.39 140778230330 68.59 68.59 140778230330

31
top30/20250321/top30-av-20250321-154000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,117717665,103493424,595100000,117717665,-0.73,113.74,19.78,19.78,242080426971,19.89,19.89,242080426971
동양철관,008970,2,1207,2,1,0.08,76542150,73152456,157052160,76542150,0.08,104.63,48.74,48.74,93849264011,49.51,49.51,93849264011
삼성전자,005930,3,61700,2,1500,2.49,38216612,34989004,5919637922,38216612,2.49,109.22,0.65,0.65,2341420695400,0.64,0.64,2341420695400
소프트센,032680,4,332,2,37,12.54,33142545,659531,105590764,33142545,12.54,5025.17,31.39,31.39,11483203277,32.76,32.76,11483203277
KODEX 코스닥150레버리지,233740,5,7260,5,-260,-3.46,32357797,29586232,199700000,32357797,-3.46,109.37,16.20,16.20,235968237504,16.28,16.28,235968237504
GS글로벌,001250,6,2935,2,350,13.54,31993126,1006518,82533764,31993126,13.54,3178.59,38.76,38.76,94920779806,39.19,39.19,94920779806
KODEX 코스닥150선물인버스,251340,7,3940,2,65,1.68,25593139,22957072,64700000,25593139,1.68,111.48,39.56,39.56,100672558389,39.49,39.49,100672558389
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,18243418,9422835,1497000000,18243418,-3.03,193.61,1.22,1.22,1740202565,1.21,1.21,1740202565
클리노믹스,352770,9,651,5,-63,-8.82,18220454,41099340,38886113,18220454,-8.82,44.33,46.86,46.86,13309408662,52.58,52.58,13309408662
심플랫폼,444530,10,14500,5,-500,-3.33,18130486,0,6135447,18130486,-3.33,0.00,295.50,295.50,367499510805,413.09,413.09,367499510805
한텍,098070,11,30450,2,4050,15.34,17956965,23860524,11121141,17956965,15.34,75.26,161.47,161.47,546948807575,161.51,161.51,546948807575
두산에너빌리티,034020,12,27000,2,1500,5.88,15841618,7791782,640561146,15841618,5.88,203.31,2.47,2.47,422593884700,2.44,2.44,422593884700
레이저옵텍,199550,13,10350,2,1130,12.26,15224734,3083583,12044791,15224734,12.26,493.74,126.40,126.40,160962296410,129.12,129.12,160962296410
KODEX 레버리지,122630,14,17175,2,140,0.82,15076402,15716329,131650000,15076402,0.82,95.93,11.45,11.45,257506208047,11.39,11.39,257506208047
KODEX 2차전지산업레버리지,462330,15,1271,5,-24,-1.85,15063639,16438154,177800000,15063639,-1.85,91.64,8.47,8.47,18828714324,8.33,8.33,18828714324
TIGER 미국S&P500,360750,16,20610,5,-105,-0.51,14226809,14838024,373300000,14226809,-0.51,95.88,3.81,3.81,294705802126,3.83,3.83,294705802126
KODEX 인버스,114800,17,4290,5,-25,-0.58,12889110,15240987,129300000,12889110,-0.58,84.57,9.97,9.97,55538548287,10.01,10.01,55538548287
하이스틸,071090,18,4600,2,395,9.39,12860885,1605370,20191471,12860885,9.39,801.12,63.69,63.69,58062706578,62.51,62.51,58062706578
쓰리에이로직스,177900,19,10030,2,1010,11.20,12786600,1885486,9366800,12786600,11.20,678.16,136.51,136.51,126887506595,135.06,135.06,126887506595
태영건설,009410,20,3215,5,-25,-0.77,12469696,6043295,294073558,12469696,-0.77,206.34,4.24,4.24,46140530223,4.88,4.88,46140530223
대한광통신,010170,21,498,2,6,1.22,12429364,17058596,109511166,12429364,1.22,72.86,11.35,11.35,6717983760,12.32,12.32,6717983760
KODEX 미국S&P500,379800,22,18945,5,-95,-0.50,12261863,13261711,207550000,12261863,-0.50,92.46,5.91,5.91,233432643011,5.94,5.94,233432643011
하이퍼코퍼레이션,065650,23,219,5,-79,-26.51,11754731,1025296,106681731,11754731,-26.51,1146.47,11.02,11.02,2577714521,11.03,11.03,2577714521
하나마이크론,067310,24,13480,2,1210,9.86,11480423,1832378,66271949,11480423,9.86,626.53,17.32,17.32,155350422750,17.39,17.39,155350422750
HLB,028300,25,46500,4,-19900,-29.97,10869772,4163282,131387433,10869772,-29.97,261.09,8.27,8.27,510378584700,8.35,8.35,510378584700
티엑스알로보틱스,484810,26,17710,5,-2990,-14.44,10704933,30913640,15450915,10704933,-14.44,34.63,69.28,69.28,220672273445,80.64,80.64,220672273445
삼성중공업,010140,27,14580,2,40,0.28,10519566,14987688,880000000,10519566,0.28,70.19,1.20,1.20,152324973200,1.19,1.19,152324973200
오리엔트정공,065500,28,8000,5,-640,-7.41,10162318,10753730,31742912,10162318,-7.41,94.50,32.01,32.01,81375371180,32.04,32.04,81375371180
한화시스템,272210,29,36400,5,-2400,-6.19,9772070,9205377,188919389,9772070,-6.19,106.16,5.17,5.17,353904182525,5.15,5.15,353904182525
대진첨단소재,393970,30,13840,5,-360,-2.54,9442388,2797158,14796820,9442388,-2.54,337.57,63.81,63.81,141641957050,69.17,69.17,141641957050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 117717665 103493424 595100000 117717665 -0.73 113.74 19.78 19.78 242080426971 19.89 19.89 242080426971
3 동양철관 008970 2 1207 2 1 0.08 76542150 73152456 157052160 76542150 0.08 104.63 48.74 48.74 93849264011 49.51 49.51 93849264011
4 삼성전자 005930 3 61700 2 1500 2.49 38216612 34989004 5919637922 38216612 2.49 109.22 0.65 0.65 2341420695400 0.64 0.64 2341420695400
5 소프트센 032680 4 332 2 37 12.54 33142545 659531 105590764 33142545 12.54 5025.17 31.39 31.39 11483203277 32.76 32.76 11483203277
6 KODEX 코스닥150레버리지 233740 5 7260 5 -260 -3.46 32357797 29586232 199700000 32357797 -3.46 109.37 16.20 16.20 235968237504 16.28 16.28 235968237504
7 GS글로벌 001250 6 2935 2 350 13.54 31993126 1006518 82533764 31993126 13.54 3178.59 38.76 38.76 94920779806 39.19 39.19 94920779806
8 KODEX 코스닥150선물인버스 251340 7 3940 2 65 1.68 25593139 22957072 64700000 25593139 1.68 111.48 39.56 39.56 100672558389 39.49 39.49 100672558389
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 18243418 9422835 1497000000 18243418 -3.03 193.61 1.22 1.22 1740202565 1.21 1.21 1740202565
10 클리노믹스 352770 9 651 5 -63 -8.82 18220454 41099340 38886113 18220454 -8.82 44.33 46.86 46.86 13309408662 52.58 52.58 13309408662
11 심플랫폼 444530 10 14500 5 -500 -3.33 18130486 0 6135447 18130486 -3.33 0.00 295.50 295.50 367499510805 413.09 413.09 367499510805
12 한텍 098070 11 30450 2 4050 15.34 17956965 23860524 11121141 17956965 15.34 75.26 161.47 161.47 546948807575 161.51 161.51 546948807575
13 두산에너빌리티 034020 12 27000 2 1500 5.88 15841618 7791782 640561146 15841618 5.88 203.31 2.47 2.47 422593884700 2.44 2.44 422593884700
14 레이저옵텍 199550 13 10350 2 1130 12.26 15224734 3083583 12044791 15224734 12.26 493.74 126.40 126.40 160962296410 129.12 129.12 160962296410
15 KODEX 레버리지 122630 14 17175 2 140 0.82 15076402 15716329 131650000 15076402 0.82 95.93 11.45 11.45 257506208047 11.39 11.39 257506208047
16 KODEX 2차전지산업레버리지 462330 15 1271 5 -24 -1.85 15063639 16438154 177800000 15063639 -1.85 91.64 8.47 8.47 18828714324 8.33 8.33 18828714324
17 TIGER 미국S&P500 360750 16 20610 5 -105 -0.51 14226809 14838024 373300000 14226809 -0.51 95.88 3.81 3.81 294705802126 3.83 3.83 294705802126
18 KODEX 인버스 114800 17 4290 5 -25 -0.58 12889110 15240987 129300000 12889110 -0.58 84.57 9.97 9.97 55538548287 10.01 10.01 55538548287
19 하이스틸 071090 18 4600 2 395 9.39 12860885 1605370 20191471 12860885 9.39 801.12 63.69 63.69 58062706578 62.51 62.51 58062706578
20 쓰리에이로직스 177900 19 10030 2 1010 11.20 12786600 1885486 9366800 12786600 11.20 678.16 136.51 136.51 126887506595 135.06 135.06 126887506595
21 태영건설 009410 20 3215 5 -25 -0.77 12469696 6043295 294073558 12469696 -0.77 206.34 4.24 4.24 46140530223 4.88 4.88 46140530223
22 대한광통신 010170 21 498 2 6 1.22 12429364 17058596 109511166 12429364 1.22 72.86 11.35 11.35 6717983760 12.32 12.32 6717983760
23 KODEX 미국S&P500 379800 22 18945 5 -95 -0.50 12261863 13261711 207550000 12261863 -0.50 92.46 5.91 5.91 233432643011 5.94 5.94 233432643011
24 하이퍼코퍼레이션 065650 23 219 5 -79 -26.51 11754731 1025296 106681731 11754731 -26.51 1146.47 11.02 11.02 2577714521 11.03 11.03 2577714521
25 하나마이크론 067310 24 13480 2 1210 9.86 11480423 1832378 66271949 11480423 9.86 626.53 17.32 17.32 155350422750 17.39 17.39 155350422750
26 HLB 028300 25 46500 4 -19900 -29.97 10869772 4163282 131387433 10869772 -29.97 261.09 8.27 8.27 510378584700 8.35 8.35 510378584700
27 티엑스알로보틱스 484810 26 17710 5 -2990 -14.44 10704933 30913640 15450915 10704933 -14.44 34.63 69.28 69.28 220672273445 80.64 80.64 220672273445
28 삼성중공업 010140 27 14580 2 40 0.28 10519566 14987688 880000000 10519566 0.28 70.19 1.20 1.20 152324973200 1.19 1.19 152324973200
29 오리엔트정공 065500 28 8000 5 -640 -7.41 10162318 10753730 31742912 10162318 -7.41 94.50 32.01 32.01 81375371180 32.04 32.04 81375371180
30 한화시스템 272210 29 36400 5 -2400 -6.19 9772070 9205377 188919389 9772070 -6.19 106.16 5.17 5.17 353904182525 5.15 5.15 353904182525
31 대진첨단소재 393970 30 13840 5 -360 -2.54 9442388 2797158 14796820 9442388 -2.54 337.57 63.81 63.81 141641957050 69.17 69.17 141641957050

31
top30/20250321/top30-av-20250321-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,117738780,103493424,595100000,117738780,-0.73,113.76,19.78,19.78,242123607146,19.90,19.90,242123607146
동양철관,008970,2,1207,2,1,0.08,76600573,73152456,157052160,76600573,0.08,104.71,48.77,48.77,93919780572,49.55,49.55,93919780572
삼성전자,005930,3,61700,2,1500,2.49,38228132,34989004,5919637922,38228132,2.49,109.26,0.65,0.65,2342131479400,0.64,0.64,2342131479400
소프트센,032680,4,332,2,37,12.54,33143691,659531,105590764,33143691,12.54,5025.34,31.39,31.39,11483583749,32.76,32.76,11483583749
KODEX 코스닥150레버리지,233740,5,7260,5,-260,-3.46,32383880,29586232,199700000,32383880,-3.46,109.46,16.22,16.22,236157600084,16.29,16.29,236157600084
GS글로벌,001250,6,2935,2,350,13.54,32049459,1006518,82533764,32049459,13.54,3184.19,38.83,38.83,95086117161,39.25,39.25,95086117161
KODEX 코스닥150선물인버스,251340,7,3940,2,65,1.68,25658344,22957072,64700000,25658344,1.68,111.77,39.66,39.66,100929466089,39.59,39.59,100929466089
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,18248418,9422835,1497000000,18248418,-3.03,193.66,1.22,1.22,1740682565,1.21,1.21,1740682565
클리노믹스,352770,9,651,5,-63,-8.82,18220486,41099340,38886113,18220486,-8.82,44.33,46.86,46.86,13309429494,52.58,52.58,13309429494
심플랫폼,444530,10,14500,5,-500,-3.33,18131479,0,6135447,18131479,-3.33,0.00,295.52,295.52,367513909305,413.10,413.10,367513909305
한텍,098070,11,30450,2,4050,15.34,17986691,23860524,11121141,17986691,15.34,75.38,161.73,161.73,547853964275,161.78,161.78,547853964275
두산에너빌리티,034020,12,27000,2,1500,5.88,15846938,7791782,640561146,15846938,5.88,203.38,2.47,2.47,422737524700,2.44,2.44,422737524700
레이저옵텍,199550,13,10350,2,1130,12.26,15225685,3083583,12044791,15225685,12.26,493.77,126.41,126.41,160972139260,129.13,129.13,160972139260
KODEX 레버리지,122630,14,17175,2,140,0.82,15078980,15716329,131650000,15078980,0.82,95.94,11.45,11.45,257550485197,11.39,11.39,257550485197
KODEX 2차전지산업레버리지,462330,15,1271,5,-24,-1.85,15063639,16438154,177800000,15063639,-1.85,91.64,8.47,8.47,18828714324,8.33,8.33,18828714324
TIGER 미국S&P500,360750,16,20610,5,-105,-0.51,14229861,14838024,373300000,14229861,-0.51,95.90,3.81,3.81,294768703846,3.83,3.83,294768703846
하이스틸,071090,17,4600,2,395,9.39,12924867,1605370,20191471,12924867,9.39,805.10,64.01,64.01,58357023778,62.83,62.83,58357023778
KODEX 인버스,114800,18,4290,5,-25,-0.58,12905636,15240987,129300000,12905636,-0.58,84.68,9.98,9.98,55609444827,10.03,10.03,55609444827
쓰리에이로직스,177900,19,10030,2,1010,11.20,12803527,1885486,9366800,12803527,11.20,679.06,136.69,136.69,127057284405,135.24,135.24,127057284405
태영건설,009410,20,3215,5,-25,-0.77,12472446,6043295,294073558,12472446,-0.77,206.38,4.24,4.24,46149371473,4.88,4.88,46149371473
대한광통신,010170,21,498,2,6,1.22,12432526,17058596,109511166,12432526,1.22,72.88,11.35,11.35,6719558436,12.32,12.32,6719558436
KODEX 미국S&P500,379800,22,18945,5,-95,-0.50,12261863,13261711,207550000,12261863,-0.50,92.46,5.91,5.91,233432643011,5.94,5.94,233432643011
하이퍼코퍼레이션,065650,23,219,5,-79,-26.51,11754731,1025296,106681731,11754731,-26.51,1146.47,11.02,11.02,2577714521,11.03,11.03,2577714521
하나마이크론,067310,24,13480,2,1210,9.86,11483520,1832378,66271949,11483520,9.86,626.70,17.33,17.33,155392170310,17.39,17.39,155392170310
HLB,028300,25,46500,4,-19900,-29.97,10870430,4163282,131387433,10870430,-29.97,261.10,8.27,8.27,510409181700,8.35,8.35,510409181700
티엑스알로보틱스,484810,26,17710,5,-2990,-14.44,10715287,30913640,15450915,10715287,-14.44,34.66,69.35,69.35,220855642785,80.71,80.71,220855642785
삼성중공업,010140,27,14580,2,40,0.28,10524141,14987688,880000000,10524141,0.28,70.22,1.20,1.20,152391676700,1.19,1.19,152391676700
오리엔트정공,065500,28,8000,5,-640,-7.41,10167456,10753730,31742912,10167456,-7.41,94.55,32.03,32.03,81416475180,32.06,32.06,81416475180
한화시스템,272210,29,36400,5,-2400,-6.19,9780418,9205377,188919389,9780418,-6.19,106.25,5.18,5.18,354208049725,5.15,5.15,354208049725
대진첨단소재,393970,30,13840,5,-360,-2.54,9442968,2797158,14796820,9442968,-2.54,337.59,63.82,63.82,141649984250,69.17,69.17,141649984250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 117738780 103493424 595100000 117738780 -0.73 113.76 19.78 19.78 242123607146 19.90 19.90 242123607146
3 동양철관 008970 2 1207 2 1 0.08 76600573 73152456 157052160 76600573 0.08 104.71 48.77 48.77 93919780572 49.55 49.55 93919780572
4 삼성전자 005930 3 61700 2 1500 2.49 38228132 34989004 5919637922 38228132 2.49 109.26 0.65 0.65 2342131479400 0.64 0.64 2342131479400
5 소프트센 032680 4 332 2 37 12.54 33143691 659531 105590764 33143691 12.54 5025.34 31.39 31.39 11483583749 32.76 32.76 11483583749
6 KODEX 코스닥150레버리지 233740 5 7260 5 -260 -3.46 32383880 29586232 199700000 32383880 -3.46 109.46 16.22 16.22 236157600084 16.29 16.29 236157600084
7 GS글로벌 001250 6 2935 2 350 13.54 32049459 1006518 82533764 32049459 13.54 3184.19 38.83 38.83 95086117161 39.25 39.25 95086117161
8 KODEX 코스닥150선물인버스 251340 7 3940 2 65 1.68 25658344 22957072 64700000 25658344 1.68 111.77 39.66 39.66 100929466089 39.59 39.59 100929466089
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 18248418 9422835 1497000000 18248418 -3.03 193.66 1.22 1.22 1740682565 1.21 1.21 1740682565
10 클리노믹스 352770 9 651 5 -63 -8.82 18220486 41099340 38886113 18220486 -8.82 44.33 46.86 46.86 13309429494 52.58 52.58 13309429494
11 심플랫폼 444530 10 14500 5 -500 -3.33 18131479 0 6135447 18131479 -3.33 0.00 295.52 295.52 367513909305 413.10 413.10 367513909305
12 한텍 098070 11 30450 2 4050 15.34 17986691 23860524 11121141 17986691 15.34 75.38 161.73 161.73 547853964275 161.78 161.78 547853964275
13 두산에너빌리티 034020 12 27000 2 1500 5.88 15846938 7791782 640561146 15846938 5.88 203.38 2.47 2.47 422737524700 2.44 2.44 422737524700
14 레이저옵텍 199550 13 10350 2 1130 12.26 15225685 3083583 12044791 15225685 12.26 493.77 126.41 126.41 160972139260 129.13 129.13 160972139260
15 KODEX 레버리지 122630 14 17175 2 140 0.82 15078980 15716329 131650000 15078980 0.82 95.94 11.45 11.45 257550485197 11.39 11.39 257550485197
16 KODEX 2차전지산업레버리지 462330 15 1271 5 -24 -1.85 15063639 16438154 177800000 15063639 -1.85 91.64 8.47 8.47 18828714324 8.33 8.33 18828714324
17 TIGER 미국S&P500 360750 16 20610 5 -105 -0.51 14229861 14838024 373300000 14229861 -0.51 95.90 3.81 3.81 294768703846 3.83 3.83 294768703846
18 하이스틸 071090 17 4600 2 395 9.39 12924867 1605370 20191471 12924867 9.39 805.10 64.01 64.01 58357023778 62.83 62.83 58357023778
19 KODEX 인버스 114800 18 4290 5 -25 -0.58 12905636 15240987 129300000 12905636 -0.58 84.68 9.98 9.98 55609444827 10.03 10.03 55609444827
20 쓰리에이로직스 177900 19 10030 2 1010 11.20 12803527 1885486 9366800 12803527 11.20 679.06 136.69 136.69 127057284405 135.24 135.24 127057284405
21 태영건설 009410 20 3215 5 -25 -0.77 12472446 6043295 294073558 12472446 -0.77 206.38 4.24 4.24 46149371473 4.88 4.88 46149371473
22 대한광통신 010170 21 498 2 6 1.22 12432526 17058596 109511166 12432526 1.22 72.88 11.35 11.35 6719558436 12.32 12.32 6719558436
23 KODEX 미국S&P500 379800 22 18945 5 -95 -0.50 12261863 13261711 207550000 12261863 -0.50 92.46 5.91 5.91 233432643011 5.94 5.94 233432643011
24 하이퍼코퍼레이션 065650 23 219 5 -79 -26.51 11754731 1025296 106681731 11754731 -26.51 1146.47 11.02 11.02 2577714521 11.03 11.03 2577714521
25 하나마이크론 067310 24 13480 2 1210 9.86 11483520 1832378 66271949 11483520 9.86 626.70 17.33 17.33 155392170310 17.39 17.39 155392170310
26 HLB 028300 25 46500 4 -19900 -29.97 10870430 4163282 131387433 10870430 -29.97 261.10 8.27 8.27 510409181700 8.35 8.35 510409181700
27 티엑스알로보틱스 484810 26 17710 5 -2990 -14.44 10715287 30913640 15450915 10715287 -14.44 34.66 69.35 69.35 220855642785 80.71 80.71 220855642785
28 삼성중공업 010140 27 14580 2 40 0.28 10524141 14987688 880000000 10524141 0.28 70.22 1.20 1.20 152391676700 1.19 1.19 152391676700
29 오리엔트정공 065500 28 8000 5 -640 -7.41 10167456 10753730 31742912 10167456 -7.41 94.55 32.03 32.03 81416475180 32.06 32.06 81416475180
30 한화시스템 272210 29 36400 5 -2400 -6.19 9780418 9205377 188919389 9780418 -6.19 106.25 5.18 5.18 354208049725 5.15 5.15 354208049725
31 대진첨단소재 393970 30 13840 5 -360 -2.54 9442968 2797158 14796820 9442968 -2.54 337.59 63.82 63.82 141649984250 69.17 69.17 141649984250

31
top30/20250321/top30-av-20250321-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,117750858,103493424,595100000,117750858,-0.73,113.78,19.79,19.79,242148306656,19.90,19.90,242148306656
동양철관,008970,2,1207,2,1,0.08,76629079,73152456,157052160,76629079,0.08,104.75,48.79,48.79,93954187314,49.56,49.56,93954187314
삼성전자,005930,3,61700,2,1500,2.49,38236233,34989004,5919637922,38236233,2.49,109.28,0.65,0.65,2342631311100,0.64,0.64,2342631311100
소프트센,032680,4,332,2,37,12.54,33144310,659531,105590764,33144310,12.54,5025.44,31.39,31.39,11483789257,32.76,32.76,11483789257
KODEX 코스닥150레버리지,233740,5,7260,5,-260,-3.46,32383909,29586232,199700000,32383909,-3.46,109.46,16.22,16.22,236157810624,16.29,16.29,236157810624
GS글로벌,001250,6,2935,2,350,13.54,32056050,1006518,82533764,32056050,13.54,3184.85,38.84,38.84,95105461746,39.26,39.26,95105461746
KODEX 코스닥150선물인버스,251340,7,3940,2,65,1.68,25659552,22957072,64700000,25659552,1.68,111.77,39.66,39.66,100934225609,39.59,39.59,100934225609
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,18248418,9422835,1497000000,18248418,-3.03,193.66,1.22,1.22,1740682565,1.21,1.21,1740682565
클리노믹스,352770,9,651,5,-63,-8.82,18226593,41099340,38886113,18226593,-8.82,44.35,46.87,46.87,13313405151,52.59,52.59,13313405151
심플랫폼,444530,10,14500,5,-500,-3.33,18133462,0,6135447,18133462,-3.33,0.00,295.55,295.55,367542662805,413.14,413.14,367542662805
한텍,098070,11,30450,2,4050,15.34,17986973,23860524,11121141,17986973,15.34,75.38,161.74,161.74,547862551175,161.78,161.78,547862551175
두산에너빌리티,034020,12,27000,2,1500,5.88,15849953,7791782,640561146,15849953,5.88,203.42,2.47,2.47,422818929700,2.44,2.44,422818929700
레이저옵텍,199550,13,10350,2,1130,12.26,15226891,3083583,12044791,15226891,12.26,493.81,126.42,126.42,160984621360,129.14,129.14,160984621360
KODEX 레버리지,122630,14,17175,2,140,0.82,15087978,15716329,131650000,15087978,0.82,96.00,11.46,11.46,257705025847,11.40,11.40,257705025847
KODEX 2차전지산업레버리지,462330,15,1271,5,-24,-1.85,15084881,16438154,177800000,15084881,-1.85,91.77,8.48,8.48,18855712906,8.34,8.34,18855712906
TIGER 미국S&P500,360750,16,20610,5,-105,-0.51,14230249,14838024,373300000,14230249,-0.51,95.90,3.81,3.81,294776700526,3.83,3.83,294776700526
하이스틸,071090,17,4600,2,395,9.39,12926334,1605370,20191471,12926334,9.39,805.19,64.02,64.02,58363771978,62.84,62.84,58363771978
KODEX 인버스,114800,18,4290,5,-25,-0.58,12906937,15240987,129300000,12906937,-0.58,84.69,9.98,9.98,55615026117,10.03,10.03,55615026117
쓰리에이로직스,177900,19,10030,2,1010,11.20,12805120,1885486,9366800,12805120,11.20,679.14,136.71,136.71,127073262195,135.26,135.26,127073262195
태영건설,009410,20,3215,5,-25,-0.77,12472735,6043295,294073558,12472735,-0.77,206.39,4.24,4.24,46150300608,4.88,4.88,46150300608
대한광통신,010170,21,498,2,6,1.22,12432572,17058596,109511166,12432572,1.22,72.88,11.35,11.35,6719581344,12.32,12.32,6719581344
KODEX 미국S&P500,379800,22,18945,5,-95,-0.50,12261874,13261711,207550000,12261874,-0.50,92.46,5.91,5.91,233432851406,5.94,5.94,233432851406
하이퍼코퍼레이션,065650,23,219,5,-79,-26.51,11754731,1025296,106681731,11754731,-26.51,1146.47,11.02,11.02,2577714521,11.03,11.03,2577714521
하나마이크론,067310,24,13480,2,1210,9.86,11483953,1832378,66271949,11483953,9.86,626.72,17.33,17.33,155398007150,17.40,17.40,155398007150
HLB,028300,25,46500,4,-19900,-29.97,10871337,4163282,131387433,10871337,-29.97,261.12,8.27,8.27,510451357200,8.36,8.36,510451357200
티엑스알로보틱스,484810,26,17710,5,-2990,-14.44,10720062,30913640,15450915,10720062,-14.44,34.68,69.38,69.38,220940208035,80.74,80.74,220940208035
삼성중공업,010140,27,14580,2,40,0.28,10525123,14987688,880000000,10525123,0.28,70.23,1.20,1.20,152405994260,1.19,1.19,152405994260
오리엔트정공,065500,28,8000,5,-640,-7.41,10168983,10753730,31742912,10168983,-7.41,94.56,32.04,32.04,81428691180,32.07,32.07,81428691180
한화시스템,272210,29,36400,5,-2400,-6.19,9792287,9205377,188919389,9792287,-6.19,106.38,5.18,5.18,354640081325,5.16,5.16,354640081325
대진첨단소재,393970,30,13840,5,-360,-2.54,9444463,2797158,14796820,9444463,-2.54,337.64,63.83,63.83,141670675050,69.18,69.18,141670675050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 117750858 103493424 595100000 117750858 -0.73 113.78 19.79 19.79 242148306656 19.90 19.90 242148306656
3 동양철관 008970 2 1207 2 1 0.08 76629079 73152456 157052160 76629079 0.08 104.75 48.79 48.79 93954187314 49.56 49.56 93954187314
4 삼성전자 005930 3 61700 2 1500 2.49 38236233 34989004 5919637922 38236233 2.49 109.28 0.65 0.65 2342631311100 0.64 0.64 2342631311100
5 소프트센 032680 4 332 2 37 12.54 33144310 659531 105590764 33144310 12.54 5025.44 31.39 31.39 11483789257 32.76 32.76 11483789257
6 KODEX 코스닥150레버리지 233740 5 7260 5 -260 -3.46 32383909 29586232 199700000 32383909 -3.46 109.46 16.22 16.22 236157810624 16.29 16.29 236157810624
7 GS글로벌 001250 6 2935 2 350 13.54 32056050 1006518 82533764 32056050 13.54 3184.85 38.84 38.84 95105461746 39.26 39.26 95105461746
8 KODEX 코스닥150선물인버스 251340 7 3940 2 65 1.68 25659552 22957072 64700000 25659552 1.68 111.77 39.66 39.66 100934225609 39.59 39.59 100934225609
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 18248418 9422835 1497000000 18248418 -3.03 193.66 1.22 1.22 1740682565 1.21 1.21 1740682565
10 클리노믹스 352770 9 651 5 -63 -8.82 18226593 41099340 38886113 18226593 -8.82 44.35 46.87 46.87 13313405151 52.59 52.59 13313405151
11 심플랫폼 444530 10 14500 5 -500 -3.33 18133462 0 6135447 18133462 -3.33 0.00 295.55 295.55 367542662805 413.14 413.14 367542662805
12 한텍 098070 11 30450 2 4050 15.34 17986973 23860524 11121141 17986973 15.34 75.38 161.74 161.74 547862551175 161.78 161.78 547862551175
13 두산에너빌리티 034020 12 27000 2 1500 5.88 15849953 7791782 640561146 15849953 5.88 203.42 2.47 2.47 422818929700 2.44 2.44 422818929700
14 레이저옵텍 199550 13 10350 2 1130 12.26 15226891 3083583 12044791 15226891 12.26 493.81 126.42 126.42 160984621360 129.14 129.14 160984621360
15 KODEX 레버리지 122630 14 17175 2 140 0.82 15087978 15716329 131650000 15087978 0.82 96.00 11.46 11.46 257705025847 11.40 11.40 257705025847
16 KODEX 2차전지산업레버리지 462330 15 1271 5 -24 -1.85 15084881 16438154 177800000 15084881 -1.85 91.77 8.48 8.48 18855712906 8.34 8.34 18855712906
17 TIGER 미국S&P500 360750 16 20610 5 -105 -0.51 14230249 14838024 373300000 14230249 -0.51 95.90 3.81 3.81 294776700526 3.83 3.83 294776700526
18 하이스틸 071090 17 4600 2 395 9.39 12926334 1605370 20191471 12926334 9.39 805.19 64.02 64.02 58363771978 62.84 62.84 58363771978
19 KODEX 인버스 114800 18 4290 5 -25 -0.58 12906937 15240987 129300000 12906937 -0.58 84.69 9.98 9.98 55615026117 10.03 10.03 55615026117
20 쓰리에이로직스 177900 19 10030 2 1010 11.20 12805120 1885486 9366800 12805120 11.20 679.14 136.71 136.71 127073262195 135.26 135.26 127073262195
21 태영건설 009410 20 3215 5 -25 -0.77 12472735 6043295 294073558 12472735 -0.77 206.39 4.24 4.24 46150300608 4.88 4.88 46150300608
22 대한광통신 010170 21 498 2 6 1.22 12432572 17058596 109511166 12432572 1.22 72.88 11.35 11.35 6719581344 12.32 12.32 6719581344
23 KODEX 미국S&P500 379800 22 18945 5 -95 -0.50 12261874 13261711 207550000 12261874 -0.50 92.46 5.91 5.91 233432851406 5.94 5.94 233432851406
24 하이퍼코퍼레이션 065650 23 219 5 -79 -26.51 11754731 1025296 106681731 11754731 -26.51 1146.47 11.02 11.02 2577714521 11.03 11.03 2577714521
25 하나마이크론 067310 24 13480 2 1210 9.86 11483953 1832378 66271949 11483953 9.86 626.72 17.33 17.33 155398007150 17.40 17.40 155398007150
26 HLB 028300 25 46500 4 -19900 -29.97 10871337 4163282 131387433 10871337 -29.97 261.12 8.27 8.27 510451357200 8.36 8.36 510451357200
27 티엑스알로보틱스 484810 26 17710 5 -2990 -14.44 10720062 30913640 15450915 10720062 -14.44 34.68 69.38 69.38 220940208035 80.74 80.74 220940208035
28 삼성중공업 010140 27 14580 2 40 0.28 10525123 14987688 880000000 10525123 0.28 70.23 1.20 1.20 152405994260 1.19 1.19 152405994260
29 오리엔트정공 065500 28 8000 5 -640 -7.41 10168983 10753730 31742912 10168983 -7.41 94.56 32.04 32.04 81428691180 32.07 32.07 81428691180
30 한화시스템 272210 29 36400 5 -2400 -6.19 9792287 9205377 188919389 9792287 -6.19 106.38 5.18 5.18 354640081325 5.16 5.16 354640081325
31 대진첨단소재 393970 30 13840 5 -360 -2.54 9444463 2797158 14796820 9444463 -2.54 337.64 63.83 63.83 141670675050 69.18 69.18 141670675050

31
top30/20250321/top30-av-20250321-161000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,117750858,103493424,595100000,117750858,-0.73,113.78,19.79,19.79,242148306656,19.90,19.90,242148306656
동양철관,008970,2,1207,2,1,0.08,76629079,73152456,157052160,76629079,0.08,104.75,48.79,48.79,93954187314,49.56,49.56,93954187314
삼성전자,005930,3,61700,2,1500,2.49,38236233,34989004,5919637922,38236233,2.49,109.28,0.65,0.65,2342631311100,0.64,0.64,2342631311100
소프트센,032680,4,332,2,37,12.54,33144310,659531,105590764,33144310,12.54,5025.44,31.39,31.39,11483789257,32.76,32.76,11483789257
KODEX 코스닥150레버리지,233740,5,7260,5,-260,-3.46,32383909,29586232,199700000,32383909,-3.46,109.46,16.22,16.22,236157810624,16.29,16.29,236157810624
GS글로벌,001250,6,2935,2,350,13.54,32056050,1006518,82533764,32056050,13.54,3184.85,38.84,38.84,95105461746,39.26,39.26,95105461746
KODEX 코스닥150선물인버스,251340,7,3940,2,65,1.68,25659552,22957072,64700000,25659552,1.68,111.77,39.66,39.66,100934225609,39.59,39.59,100934225609
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,18248418,9422835,1497000000,18248418,-3.03,193.66,1.22,1.22,1740682565,1.21,1.21,1740682565
클리노믹스,352770,9,651,5,-63,-8.82,18226593,41099340,38886113,18226593,-8.82,44.35,46.87,46.87,13313405151,52.59,52.59,13313405151
심플랫폼,444530,10,14500,5,-500,-3.33,18133462,0,6135447,18133462,-3.33,0.00,295.55,295.55,367542662805,413.14,413.14,367542662805
한텍,098070,11,30450,2,4050,15.34,17986973,23860524,11121141,17986973,15.34,75.38,161.74,161.74,547862551175,161.78,161.78,547862551175
두산에너빌리티,034020,12,27000,2,1500,5.88,15849953,7791782,640561146,15849953,5.88,203.42,2.47,2.47,422818929700,2.44,2.44,422818929700
레이저옵텍,199550,13,10350,2,1130,12.26,15226891,3083583,12044791,15226891,12.26,493.81,126.42,126.42,160984621360,129.14,129.14,160984621360
KODEX 레버리지,122630,14,17175,2,140,0.82,15087978,15716329,131650000,15087978,0.82,96.00,11.46,11.46,257705025847,11.40,11.40,257705025847
KODEX 2차전지산업레버리지,462330,15,1271,5,-24,-1.85,15084881,16438154,177800000,15084881,-1.85,91.77,8.48,8.48,18855712906,8.34,8.34,18855712906
TIGER 미국S&P500,360750,16,20610,5,-105,-0.51,14230249,14838024,373300000,14230249,-0.51,95.90,3.81,3.81,294776700526,3.83,3.83,294776700526
하이스틸,071090,17,4600,2,395,9.39,12926334,1605370,20191471,12926334,9.39,805.19,64.02,64.02,58363771978,62.84,62.84,58363771978
KODEX 인버스,114800,18,4290,5,-25,-0.58,12906937,15240987,129300000,12906937,-0.58,84.69,9.98,9.98,55615026117,10.03,10.03,55615026117
쓰리에이로직스,177900,19,10030,2,1010,11.20,12805120,1885486,9366800,12805120,11.20,679.14,136.71,136.71,127073262195,135.26,135.26,127073262195
태영건설,009410,20,3215,5,-25,-0.77,12472735,6043295,294073558,12472735,-0.77,206.39,4.24,4.24,46150300608,4.88,4.88,46150300608
대한광통신,010170,21,498,2,6,1.22,12432572,17058596,109511166,12432572,1.22,72.88,11.35,11.35,6719581344,12.32,12.32,6719581344
KODEX 미국S&P500,379800,22,18945,5,-95,-0.50,12261874,13261711,207550000,12261874,-0.50,92.46,5.91,5.91,233432851406,5.94,5.94,233432851406
하이퍼코퍼레이션,065650,23,219,5,-79,-26.51,11754731,1025296,106681731,11754731,-26.51,1146.47,11.02,11.02,2577714521,11.03,11.03,2577714521
하나마이크론,067310,24,13480,2,1210,9.86,11483953,1832378,66271949,11483953,9.86,626.72,17.33,17.33,155398007150,17.40,17.40,155398007150
HLB,028300,25,46500,4,-19900,-29.97,10871337,4163282,131387433,10871337,-29.97,261.12,8.27,8.27,510451357200,8.36,8.36,510451357200
티엑스알로보틱스,484810,26,17710,5,-2990,-14.44,10720062,30913640,15450915,10720062,-14.44,34.68,69.38,69.38,220940208035,80.74,80.74,220940208035
삼성중공업,010140,27,14580,2,40,0.28,10525123,14987688,880000000,10525123,0.28,70.23,1.20,1.20,152405994260,1.19,1.19,152405994260
오리엔트정공,065500,28,8000,5,-640,-7.41,10168983,10753730,31742912,10168983,-7.41,94.56,32.04,32.04,81428691180,32.07,32.07,81428691180
한화시스템,272210,29,36400,5,-2400,-6.19,9792287,9205377,188919389,9792287,-6.19,106.38,5.18,5.18,354640081325,5.16,5.16,354640081325
대진첨단소재,393970,30,13840,5,-360,-2.54,9444463,2797158,14796820,9444463,-2.54,337.64,63.83,63.83,141670675050,69.18,69.18,141670675050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 117750858 103493424 595100000 117750858 -0.73 113.78 19.79 19.79 242148306656 19.90 19.90 242148306656
3 동양철관 008970 2 1207 2 1 0.08 76629079 73152456 157052160 76629079 0.08 104.75 48.79 48.79 93954187314 49.56 49.56 93954187314
4 삼성전자 005930 3 61700 2 1500 2.49 38236233 34989004 5919637922 38236233 2.49 109.28 0.65 0.65 2342631311100 0.64 0.64 2342631311100
5 소프트센 032680 4 332 2 37 12.54 33144310 659531 105590764 33144310 12.54 5025.44 31.39 31.39 11483789257 32.76 32.76 11483789257
6 KODEX 코스닥150레버리지 233740 5 7260 5 -260 -3.46 32383909 29586232 199700000 32383909 -3.46 109.46 16.22 16.22 236157810624 16.29 16.29 236157810624
7 GS글로벌 001250 6 2935 2 350 13.54 32056050 1006518 82533764 32056050 13.54 3184.85 38.84 38.84 95105461746 39.26 39.26 95105461746
8 KODEX 코스닥150선물인버스 251340 7 3940 2 65 1.68 25659552 22957072 64700000 25659552 1.68 111.77 39.66 39.66 100934225609 39.59 39.59 100934225609
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 18248418 9422835 1497000000 18248418 -3.03 193.66 1.22 1.22 1740682565 1.21 1.21 1740682565
10 클리노믹스 352770 9 651 5 -63 -8.82 18226593 41099340 38886113 18226593 -8.82 44.35 46.87 46.87 13313405151 52.59 52.59 13313405151
11 심플랫폼 444530 10 14500 5 -500 -3.33 18133462 0 6135447 18133462 -3.33 0.00 295.55 295.55 367542662805 413.14 413.14 367542662805
12 한텍 098070 11 30450 2 4050 15.34 17986973 23860524 11121141 17986973 15.34 75.38 161.74 161.74 547862551175 161.78 161.78 547862551175
13 두산에너빌리티 034020 12 27000 2 1500 5.88 15849953 7791782 640561146 15849953 5.88 203.42 2.47 2.47 422818929700 2.44 2.44 422818929700
14 레이저옵텍 199550 13 10350 2 1130 12.26 15226891 3083583 12044791 15226891 12.26 493.81 126.42 126.42 160984621360 129.14 129.14 160984621360
15 KODEX 레버리지 122630 14 17175 2 140 0.82 15087978 15716329 131650000 15087978 0.82 96.00 11.46 11.46 257705025847 11.40 11.40 257705025847
16 KODEX 2차전지산업레버리지 462330 15 1271 5 -24 -1.85 15084881 16438154 177800000 15084881 -1.85 91.77 8.48 8.48 18855712906 8.34 8.34 18855712906
17 TIGER 미국S&P500 360750 16 20610 5 -105 -0.51 14230249 14838024 373300000 14230249 -0.51 95.90 3.81 3.81 294776700526 3.83 3.83 294776700526
18 하이스틸 071090 17 4600 2 395 9.39 12926334 1605370 20191471 12926334 9.39 805.19 64.02 64.02 58363771978 62.84 62.84 58363771978
19 KODEX 인버스 114800 18 4290 5 -25 -0.58 12906937 15240987 129300000 12906937 -0.58 84.69 9.98 9.98 55615026117 10.03 10.03 55615026117
20 쓰리에이로직스 177900 19 10030 2 1010 11.20 12805120 1885486 9366800 12805120 11.20 679.14 136.71 136.71 127073262195 135.26 135.26 127073262195
21 태영건설 009410 20 3215 5 -25 -0.77 12472735 6043295 294073558 12472735 -0.77 206.39 4.24 4.24 46150300608 4.88 4.88 46150300608
22 대한광통신 010170 21 498 2 6 1.22 12432572 17058596 109511166 12432572 1.22 72.88 11.35 11.35 6719581344 12.32 12.32 6719581344
23 KODEX 미국S&P500 379800 22 18945 5 -95 -0.50 12261874 13261711 207550000 12261874 -0.50 92.46 5.91 5.91 233432851406 5.94 5.94 233432851406
24 하이퍼코퍼레이션 065650 23 219 5 -79 -26.51 11754731 1025296 106681731 11754731 -26.51 1146.47 11.02 11.02 2577714521 11.03 11.03 2577714521
25 하나마이크론 067310 24 13480 2 1210 9.86 11483953 1832378 66271949 11483953 9.86 626.72 17.33 17.33 155398007150 17.40 17.40 155398007150
26 HLB 028300 25 46500 4 -19900 -29.97 10871337 4163282 131387433 10871337 -29.97 261.12 8.27 8.27 510451357200 8.36 8.36 510451357200
27 티엑스알로보틱스 484810 26 17710 5 -2990 -14.44 10720062 30913640 15450915 10720062 -14.44 34.68 69.38 69.38 220940208035 80.74 80.74 220940208035
28 삼성중공업 010140 27 14580 2 40 0.28 10525123 14987688 880000000 10525123 0.28 70.23 1.20 1.20 152405994260 1.19 1.19 152405994260
29 오리엔트정공 065500 28 8000 5 -640 -7.41 10168983 10753730 31742912 10168983 -7.41 94.56 32.04 32.04 81428691180 32.07 32.07 81428691180
30 한화시스템 272210 29 36400 5 -2400 -6.19 9792287 9205377 188919389 9792287 -6.19 106.38 5.18 5.18 354640081325 5.16 5.16 354640081325
31 대진첨단소재 393970 30 13840 5 -360 -2.54 9444463 2797158 14796820 9444463 -2.54 337.64 63.83 63.83 141670675050 69.18 69.18 141670675050

31
top30/20250321/top30-av-20250321-162001.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
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,117845839,103493424,595100000,117845839,-0.73,113.87,19.80,19.80,242342067896,19.91,19.91,242342067896
동양철관,008970,2,1207,2,1,0.08,76637922,73152456,157052160,76637922,0.08,104.76,48.80,48.80,93964816600,49.57,49.57,93964816600
삼성전자,005930,3,61700,2,1500,2.49,38249072,34989004,5919637922,38249072,2.49,109.32,0.65,0.65,2343423477400,0.64,0.64,2343423477400
소프트센,032680,4,332,2,37,12.54,33151231,659531,105590764,33151231,12.54,5026.49,31.40,31.40,11486080108,32.76,32.76,11486080108
KODEX 코스닥150레버리지,233740,5,7260,5,-260,-3.46,32388122,29586232,199700000,32388122,-3.46,109.47,16.22,16.22,236188439134,16.29,16.29,236188439134
GS글로벌,001250,6,2935,2,350,13.54,32304605,1006518,82533764,32304605,13.54,3209.54,39.14,39.14,95848641196,39.57,39.57,95848641196
KODEX 코스닥150선물인버스,251340,7,3940,2,65,1.68,25687530,22957072,64700000,25687530,1.68,111.89,39.70,39.70,101044319039,39.64,39.64,101044319039
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,18253418,9422835,1497000000,18253418,-3.03,193.71,1.22,1.22,1741162565,1.21,1.21,1741162565
클리노믹스,352770,9,651,5,-63,-8.82,18237006,41099340,38886113,18237006,-8.82,44.37,46.90,46.90,13320184014,52.62,52.62,13320184014
심플랫폼,444530,10,14500,5,-500,-3.33,18148294,0,6135447,18148294,-3.33,0.00,295.79,295.79,367754760405,413.37,413.37,367754760405
한텍,098070,11,30450,2,4050,15.34,17997142,23860524,11121141,17997142,15.34,75.43,161.83,161.83,548171688775,161.88,161.88,548171688775
두산에너빌리티,034020,12,27000,2,1500,5.88,15878330,7791782,640561146,15878330,5.88,203.78,2.48,2.48,423586527550,2.45,2.45,423586527550
레이저옵텍,199550,13,10350,2,1130,12.26,15233713,3083583,12044791,15233713,12.26,494.03,126.48,126.48,161054751520,129.19,129.19,161054751520
KODEX 레버리지,122630,14,17175,2,140,0.82,15090497,15716329,131650000,15090497,0.82,96.02,11.46,11.46,257748390432,11.40,11.40,257748390432
KODEX 2차전지산업레버리지,462330,15,1271,5,-24,-1.85,15085478,16438154,177800000,15085478,-1.85,91.77,8.48,8.48,18856472290,8.34,8.34,18856472290
TIGER 미국S&P500,360750,16,20610,5,-105,-0.51,14230628,14838024,373300000,14230628,-0.51,95.91,3.81,3.81,294784511716,3.83,3.83,294784511716
하이스틸,071090,17,4600,2,395,9.39,12944676,1605370,20191471,12944676,9.39,806.34,64.11,64.11,58447594918,62.93,62.93,58447594918
KODEX 인버스,114800,18,4290,5,-25,-0.58,12924716,15240987,129300000,12924716,-0.58,84.80,10.00,10.00,55691298027,10.04,10.04,55691298027
쓰리에이로직스,177900,19,10030,2,1010,11.20,12815219,1885486,9366800,12815219,11.20,679.68,136.82,136.82,127172838335,135.36,135.36,127172838335
태영건설,009410,20,3215,5,-25,-0.77,12473913,6043295,294073558,12473913,-0.77,206.41,4.24,4.24,46154076098,4.88,4.88,46154076098
대한광통신,010170,21,498,2,6,1.22,12435182,17058596,109511166,12435182,1.22,72.90,11.36,11.36,6720881124,12.32,12.32,6720881124
KODEX 미국S&P500,379800,22,18945,5,-95,-0.50,12261886,13261711,207550000,12261886,-0.50,92.46,5.91,5.91,233433078806,5.94,5.94,233433078806
하이퍼코퍼레이션,065650,23,219,5,-79,-26.51,11754731,1025296,106681731,11754731,-26.51,1146.47,11.02,11.02,2577714521,11.03,11.03,2577714521
하나마이크론,067310,24,13480,2,1210,9.86,11493515,1832378,66271949,11493515,9.86,627.25,17.34,17.34,155527189770,17.41,17.41,155527189770
HLB,028300,25,46500,4,-19900,-29.97,10873715,4163282,131387433,10873715,-29.97,261.18,8.28,8.28,510561934200,8.36,8.36,510561934200
티엑스알로보틱스,484810,26,17710,5,-2990,-14.44,10739599,30913640,15450915,10739599,-14.44,34.74,69.51,69.51,221291678665,80.87,80.87,221291678665
삼성중공업,010140,27,14580,2,40,0.28,10531282,14987688,880000000,10531282,0.28,70.27,1.20,1.20,152495792480,1.19,1.19,152495792480
오리엔트정공,065500,28,8000,5,-640,-7.41,10175484,10753730,31742912,10175484,-7.41,94.62,32.06,32.06,81480049080,32.09,32.09,81480049080
한화시스템,272210,29,36400,5,-2400,-6.19,9799350,9205377,188919389,9799350,-6.19,106.45,5.19,5.19,354896468225,5.16,5.16,354896468225
대진첨단소재,393970,30,13840,5,-360,-2.54,9451651,2797158,14796820,9451651,-2.54,337.90,63.88,63.88,141768575610,69.23,69.23,141768575610
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 117845839 103493424 595100000 117845839 -0.73 113.87 19.80 19.80 242342067896 19.91 19.91 242342067896
3 동양철관 008970 2 1207 2 1 0.08 76637922 73152456 157052160 76637922 0.08 104.76 48.80 48.80 93964816600 49.57 49.57 93964816600
4 삼성전자 005930 3 61700 2 1500 2.49 38249072 34989004 5919637922 38249072 2.49 109.32 0.65 0.65 2343423477400 0.64 0.64 2343423477400
5 소프트센 032680 4 332 2 37 12.54 33151231 659531 105590764 33151231 12.54 5026.49 31.40 31.40 11486080108 32.76 32.76 11486080108
6 KODEX 코스닥150레버리지 233740 5 7260 5 -260 -3.46 32388122 29586232 199700000 32388122 -3.46 109.47 16.22 16.22 236188439134 16.29 16.29 236188439134
7 GS글로벌 001250 6 2935 2 350 13.54 32304605 1006518 82533764 32304605 13.54 3209.54 39.14 39.14 95848641196 39.57 39.57 95848641196
8 KODEX 코스닥150선물인버스 251340 7 3940 2 65 1.68 25687530 22957072 64700000 25687530 1.68 111.89 39.70 39.70 101044319039 39.64 39.64 101044319039
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 18253418 9422835 1497000000 18253418 -3.03 193.71 1.22 1.22 1741162565 1.21 1.21 1741162565
10 클리노믹스 352770 9 651 5 -63 -8.82 18237006 41099340 38886113 18237006 -8.82 44.37 46.90 46.90 13320184014 52.62 52.62 13320184014
11 심플랫폼 444530 10 14500 5 -500 -3.33 18148294 0 6135447 18148294 -3.33 0.00 295.79 295.79 367754760405 413.37 413.37 367754760405
12 한텍 098070 11 30450 2 4050 15.34 17997142 23860524 11121141 17997142 15.34 75.43 161.83 161.83 548171688775 161.88 161.88 548171688775
13 두산에너빌리티 034020 12 27000 2 1500 5.88 15878330 7791782 640561146 15878330 5.88 203.78 2.48 2.48 423586527550 2.45 2.45 423586527550
14 레이저옵텍 199550 13 10350 2 1130 12.26 15233713 3083583 12044791 15233713 12.26 494.03 126.48 126.48 161054751520 129.19 129.19 161054751520
15 KODEX 레버리지 122630 14 17175 2 140 0.82 15090497 15716329 131650000 15090497 0.82 96.02 11.46 11.46 257748390432 11.40 11.40 257748390432
16 KODEX 2차전지산업레버리지 462330 15 1271 5 -24 -1.85 15085478 16438154 177800000 15085478 -1.85 91.77 8.48 8.48 18856472290 8.34 8.34 18856472290
17 TIGER 미국S&P500 360750 16 20610 5 -105 -0.51 14230628 14838024 373300000 14230628 -0.51 95.91 3.81 3.81 294784511716 3.83 3.83 294784511716
18 하이스틸 071090 17 4600 2 395 9.39 12944676 1605370 20191471 12944676 9.39 806.34 64.11 64.11 58447594918 62.93 62.93 58447594918
19 KODEX 인버스 114800 18 4290 5 -25 -0.58 12924716 15240987 129300000 12924716 -0.58 84.80 10.00 10.00 55691298027 10.04 10.04 55691298027
20 쓰리에이로직스 177900 19 10030 2 1010 11.20 12815219 1885486 9366800 12815219 11.20 679.68 136.82 136.82 127172838335 135.36 135.36 127172838335
21 태영건설 009410 20 3215 5 -25 -0.77 12473913 6043295 294073558 12473913 -0.77 206.41 4.24 4.24 46154076098 4.88 4.88 46154076098
22 대한광통신 010170 21 498 2 6 1.22 12435182 17058596 109511166 12435182 1.22 72.90 11.36 11.36 6720881124 12.32 12.32 6720881124
23 KODEX 미국S&P500 379800 22 18945 5 -95 -0.50 12261886 13261711 207550000 12261886 -0.50 92.46 5.91 5.91 233433078806 5.94 5.94 233433078806
24 하이퍼코퍼레이션 065650 23 219 5 -79 -26.51 11754731 1025296 106681731 11754731 -26.51 1146.47 11.02 11.02 2577714521 11.03 11.03 2577714521
25 하나마이크론 067310 24 13480 2 1210 9.86 11493515 1832378 66271949 11493515 9.86 627.25 17.34 17.34 155527189770 17.41 17.41 155527189770
26 HLB 028300 25 46500 4 -19900 -29.97 10873715 4163282 131387433 10873715 -29.97 261.18 8.28 8.28 510561934200 8.36 8.36 510561934200
27 티엑스알로보틱스 484810 26 17710 5 -2990 -14.44 10739599 30913640 15450915 10739599 -14.44 34.74 69.51 69.51 221291678665 80.87 80.87 221291678665
28 삼성중공업 010140 27 14580 2 40 0.28 10531282 14987688 880000000 10531282 0.28 70.27 1.20 1.20 152495792480 1.19 1.19 152495792480
29 오리엔트정공 065500 28 8000 5 -640 -7.41 10175484 10753730 31742912 10175484 -7.41 94.62 32.06 32.06 81480049080 32.09 32.09 81480049080
30 한화시스템 272210 29 36400 5 -2400 -6.19 9799350 9205377 188919389 9799350 -6.19 106.45 5.19 5.19 354896468225 5.16 5.16 354896468225
31 대진첨단소재 393970 30 13840 5 -360 -2.54 9451651 2797158 14796820 9451651 -2.54 337.90 63.88 63.88 141768575610 69.23 69.23 141768575610

31
top30/20250321/top30-av-20250321-163000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,118068787,103493424,595100000,118068787,-0.73,114.08,19.84,19.84,242796881816,19.95,19.95,242796881816
동양철관,008970,2,1207,2,1,0.08,76684035,73152456,157052160,76684035,0.08,104.83,48.83,48.83,94020659443,49.60,49.60,94020659443
삼성전자,005930,3,61700,2,1500,2.49,38256619,34989004,5919637922,38256619,2.49,109.34,0.65,0.65,2343888372600,0.64,0.64,2343888372600
소프트센,032680,4,332,2,37,12.54,33159696,659531,105590764,33159696,12.54,5027.77,31.40,31.40,11488865093,32.77,32.77,11488865093
GS글로벌,001250,5,2935,2,350,13.54,32552687,1006518,82533764,32552687,13.54,3234.19,39.44,39.44,96582963916,39.87,39.87,96582963916
KODEX 코스닥150레버리지,233740,6,7260,5,-260,-3.46,32398018,29586232,199700000,32398018,-3.46,109.50,16.22,16.22,236260432534,16.30,16.30,236260432534
KODEX 코스닥150선물인버스,251340,7,3940,2,65,1.68,25693145,22957072,64700000,25693145,1.68,111.92,39.71,39.71,101066414064,39.65,39.65,101066414064
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,18253418,9422835,1497000000,18253418,-3.03,193.71,1.22,1.22,1741162565,1.21,1.21,1741162565
클리노믹스,352770,9,651,5,-63,-8.82,18240996,41099340,38886113,18240996,-8.82,44.38,46.91,46.91,13322781504,52.63,52.63,13322781504
심플랫폼,444530,10,14500,5,-500,-3.33,18167211,0,6135447,18167211,-3.33,0.00,296.10,296.10,368022814295,413.68,413.68,368022814295
한텍,098070,11,30450,2,4050,15.34,18011989,23860524,11121141,18011989,15.34,75.49,161.96,161.96,548630461075,162.01,162.01,548630461075
두산에너빌리티,034020,12,27000,2,1500,5.88,15905515,7791782,640561146,15905515,5.88,204.13,2.48,2.48,424320522550,2.45,2.45,424320522550
레이저옵텍,199550,13,10350,2,1130,12.26,15238749,3083583,12044791,15238749,12.26,494.19,126.52,126.52,161106471240,129.23,129.23,161106471240
KODEX 레버리지,122630,14,17175,2,140,0.82,15094072,15716329,131650000,15094072,0.82,96.04,11.47,11.47,257809898307,11.40,11.40,257809898307
KODEX 2차전지산업레버리지,462330,15,1271,5,-24,-1.85,15086789,16438154,177800000,15086789,-1.85,91.78,8.49,8.49,18858139882,8.34,8.34,18858139882
TIGER 미국S&P500,360750,16,20610,5,-105,-0.51,14231106,14838024,373300000,14231106,-0.51,95.91,3.81,3.81,294794363296,3.83,3.83,294794363296
하이스틸,071090,17,4600,2,395,9.39,12957647,1605370,20191471,12957647,9.39,807.14,64.17,64.17,58506677823,62.99,62.99,58506677823
KODEX 인버스,114800,18,4290,5,-25,-0.58,12948549,15240987,129300000,12948549,-0.58,84.96,10.01,10.01,55793660762,10.06,10.06,55793660762
쓰리에이로직스,177900,19,10030,2,1010,11.20,12821237,1885486,9366800,12821237,11.20,680.00,136.88,136.88,127232235995,135.43,135.43,127232235995
태영건설,009410,20,3215,5,-25,-0.77,12479628,6043295,294073558,12479628,-0.77,206.50,4.24,4.24,46172164073,4.88,4.88,46172164073
대한광통신,010170,21,498,2,6,1.22,12438074,17058596,109511166,12438074,1.22,72.91,11.36,11.36,6722318448,12.33,12.33,6722318448
KODEX 미국S&P500,379800,22,18945,5,-95,-0.50,12261963,13261711,207550000,12261963,-0.50,92.46,5.91,5.91,233434537956,5.94,5.94,233434537956
하이퍼코퍼레이션,065650,23,219,5,-79,-26.51,11754731,1025296,106681731,11754731,-26.51,1146.47,11.02,11.02,2577714521,11.03,11.03,2577714521
하나마이크론,067310,24,13480,2,1210,9.86,11501390,1832378,66271949,11501390,9.86,627.68,17.35,17.35,155633108520,17.42,17.42,155633108520
HLB,028300,25,46500,4,-19900,-29.97,10874671,4163282,131387433,10874671,-29.97,261.20,8.28,8.28,510606388200,8.36,8.36,510606388200
티엑스알로보틱스,484810,26,17710,5,-2990,-14.44,10779539,30913640,15450915,10779539,-14.44,34.87,69.77,69.77,222022580665,81.14,81.14,222022580665
삼성중공업,010140,27,14580,2,40,0.28,10532926,14987688,880000000,10532926,0.28,70.28,1.20,1.20,152519729120,1.19,1.19,152519729120
오리엔트정공,065500,28,8000,5,-640,-7.41,10178421,10753730,31742912,10178421,-7.41,94.65,32.07,32.07,81503456970,32.10,32.10,81503456970
한화시스템,272210,29,36400,5,-2400,-6.19,9808698,9205377,188919389,9808698,-6.19,106.55,5.19,5.19,355236268025,5.17,5.17,355236268025
대진첨단소재,393970,30,13840,5,-360,-2.54,9462380,2797158,14796820,9462380,-2.54,338.29,63.95,63.95,141914490010,69.30,69.30,141914490010
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 118068787 103493424 595100000 118068787 -0.73 114.08 19.84 19.84 242796881816 19.95 19.95 242796881816
3 동양철관 008970 2 1207 2 1 0.08 76684035 73152456 157052160 76684035 0.08 104.83 48.83 48.83 94020659443 49.60 49.60 94020659443
4 삼성전자 005930 3 61700 2 1500 2.49 38256619 34989004 5919637922 38256619 2.49 109.34 0.65 0.65 2343888372600 0.64 0.64 2343888372600
5 소프트센 032680 4 332 2 37 12.54 33159696 659531 105590764 33159696 12.54 5027.77 31.40 31.40 11488865093 32.77 32.77 11488865093
6 GS글로벌 001250 5 2935 2 350 13.54 32552687 1006518 82533764 32552687 13.54 3234.19 39.44 39.44 96582963916 39.87 39.87 96582963916
7 KODEX 코스닥150레버리지 233740 6 7260 5 -260 -3.46 32398018 29586232 199700000 32398018 -3.46 109.50 16.22 16.22 236260432534 16.30 16.30 236260432534
8 KODEX 코스닥150선물인버스 251340 7 3940 2 65 1.68 25693145 22957072 64700000 25693145 1.68 111.92 39.71 39.71 101066414064 39.65 39.65 101066414064
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 18253418 9422835 1497000000 18253418 -3.03 193.71 1.22 1.22 1741162565 1.21 1.21 1741162565
10 클리노믹스 352770 9 651 5 -63 -8.82 18240996 41099340 38886113 18240996 -8.82 44.38 46.91 46.91 13322781504 52.63 52.63 13322781504
11 심플랫폼 444530 10 14500 5 -500 -3.33 18167211 0 6135447 18167211 -3.33 0.00 296.10 296.10 368022814295 413.68 413.68 368022814295
12 한텍 098070 11 30450 2 4050 15.34 18011989 23860524 11121141 18011989 15.34 75.49 161.96 161.96 548630461075 162.01 162.01 548630461075
13 두산에너빌리티 034020 12 27000 2 1500 5.88 15905515 7791782 640561146 15905515 5.88 204.13 2.48 2.48 424320522550 2.45 2.45 424320522550
14 레이저옵텍 199550 13 10350 2 1130 12.26 15238749 3083583 12044791 15238749 12.26 494.19 126.52 126.52 161106471240 129.23 129.23 161106471240
15 KODEX 레버리지 122630 14 17175 2 140 0.82 15094072 15716329 131650000 15094072 0.82 96.04 11.47 11.47 257809898307 11.40 11.40 257809898307
16 KODEX 2차전지산업레버리지 462330 15 1271 5 -24 -1.85 15086789 16438154 177800000 15086789 -1.85 91.78 8.49 8.49 18858139882 8.34 8.34 18858139882
17 TIGER 미국S&P500 360750 16 20610 5 -105 -0.51 14231106 14838024 373300000 14231106 -0.51 95.91 3.81 3.81 294794363296 3.83 3.83 294794363296
18 하이스틸 071090 17 4600 2 395 9.39 12957647 1605370 20191471 12957647 9.39 807.14 64.17 64.17 58506677823 62.99 62.99 58506677823
19 KODEX 인버스 114800 18 4290 5 -25 -0.58 12948549 15240987 129300000 12948549 -0.58 84.96 10.01 10.01 55793660762 10.06 10.06 55793660762
20 쓰리에이로직스 177900 19 10030 2 1010 11.20 12821237 1885486 9366800 12821237 11.20 680.00 136.88 136.88 127232235995 135.43 135.43 127232235995
21 태영건설 009410 20 3215 5 -25 -0.77 12479628 6043295 294073558 12479628 -0.77 206.50 4.24 4.24 46172164073 4.88 4.88 46172164073
22 대한광통신 010170 21 498 2 6 1.22 12438074 17058596 109511166 12438074 1.22 72.91 11.36 11.36 6722318448 12.33 12.33 6722318448
23 KODEX 미국S&P500 379800 22 18945 5 -95 -0.50 12261963 13261711 207550000 12261963 -0.50 92.46 5.91 5.91 233434537956 5.94 5.94 233434537956
24 하이퍼코퍼레이션 065650 23 219 5 -79 -26.51 11754731 1025296 106681731 11754731 -26.51 1146.47 11.02 11.02 2577714521 11.03 11.03 2577714521
25 하나마이크론 067310 24 13480 2 1210 9.86 11501390 1832378 66271949 11501390 9.86 627.68 17.35 17.35 155633108520 17.42 17.42 155633108520
26 HLB 028300 25 46500 4 -19900 -29.97 10874671 4163282 131387433 10874671 -29.97 261.20 8.28 8.28 510606388200 8.36 8.36 510606388200
27 티엑스알로보틱스 484810 26 17710 5 -2990 -14.44 10779539 30913640 15450915 10779539 -14.44 34.87 69.77 69.77 222022580665 81.14 81.14 222022580665
28 삼성중공업 010140 27 14580 2 40 0.28 10532926 14987688 880000000 10532926 0.28 70.28 1.20 1.20 152519729120 1.19 1.19 152519729120
29 오리엔트정공 065500 28 8000 5 -640 -7.41 10178421 10753730 31742912 10178421 -7.41 94.65 32.07 32.07 81503456970 32.10 32.10 81503456970
30 한화시스템 272210 29 36400 5 -2400 -6.19 9808698 9205377 188919389 9808698 -6.19 106.55 5.19 5.19 355236268025 5.17 5.17 355236268025
31 대진첨단소재 393970 30 13840 5 -360 -2.54 9462380 2797158 14796820 9462380 -2.54 338.29 63.95 63.95 141914490010 69.30 69.30 141914490010

31
top30/20250321/top30-av-20250321-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,118110122,103493424,595100000,118110122,-0.73,114.12,19.85,19.85,242881411891,19.96,19.96,242881411891
동양철관,008970,2,1207,2,1,0.08,76713398,73152456,157052160,76713398,0.08,104.87,48.85,48.85,94056159310,49.62,49.62,94056159310
삼성전자,005930,3,61700,2,1500,2.49,38261569,34989004,5919637922,38261569,2.49,109.35,0.65,0.65,2344193292600,0.64,0.64,2344193292600
소프트센,032680,4,332,2,37,12.54,33170570,659531,105590764,33170570,12.54,5029.42,31.41,31.41,11492431765,32.78,32.78,11492431765
GS글로벌,001250,5,2935,2,350,13.54,32682634,1006518,82533764,32682634,13.54,3247.10,39.60,39.60,96961109686,40.03,40.03,96961109686
KODEX 코스닥150레버리지,233740,6,7260,5,-260,-3.46,32414944,29586232,199700000,32414944,-3.46,109.56,16.23,16.23,236383484554,16.30,16.30,236383484554
KODEX 코스닥150선물인버스,251340,7,3940,2,65,1.68,25696269,22957072,64700000,25696269,1.68,111.93,39.72,39.72,101078707004,39.65,39.65,101078707004
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,18253418,9422835,1497000000,18253418,-3.03,193.71,1.22,1.22,1741162565,1.21,1.21,1741162565
클리노믹스,352770,9,651,5,-63,-8.82,18241902,41099340,38886113,18241902,-8.82,44.38,46.91,46.91,13323371310,52.63,52.63,13323371310
심플랫폼,444530,10,14500,5,-500,-3.33,18181795,0,6135447,18181795,-3.33,0.00,296.34,296.34,368231073815,413.91,413.91,368231073815
한텍,098070,11,30450,2,4050,15.34,18023779,23860524,11121141,18023779,15.34,75.54,162.07,162.07,548993593075,162.12,162.12,548993593075
두산에너빌리티,034020,12,27000,2,1500,5.88,15915945,7791782,640561146,15915945,5.88,204.27,2.48,2.48,424601611050,2.46,2.46,424601611050
레이저옵텍,199550,13,10350,2,1130,12.26,15241780,3083583,12044791,15241780,12.26,494.29,126.54,126.54,161137599610,129.26,129.26,161137599610
KODEX 레버리지,122630,14,17175,2,140,0.82,15098152,15716329,131650000,15098152,0.82,96.07,11.47,11.47,257880013107,11.41,11.41,257880013107
KODEX 2차전지산업레버리지,462330,15,1271,5,-24,-1.85,15087789,16438154,177800000,15087789,-1.85,91.79,8.49,8.49,18859411882,8.35,8.35,18859411882
TIGER 미국S&P500,360750,16,20610,5,-105,-0.51,14231122,14838024,373300000,14231122,-0.51,95.91,3.81,3.81,294794693136,3.83,3.83,294794693136
하이스틸,071090,17,4600,2,395,9.39,12995462,1605370,20191471,12995462,9.39,809.50,64.36,64.36,58676845323,63.17,63.17,58676845323
KODEX 인버스,114800,18,4290,5,-25,-0.58,12962018,15240987,129300000,12962018,-0.58,85.05,10.02,10.02,55851510117,10.07,10.07,55851510117
쓰리에이로직스,177900,19,10030,2,1010,11.20,12829380,1885486,9366800,12829380,11.20,680.43,136.97,136.97,127312444545,135.51,135.51,127312444545
태영건설,009410,20,3215,5,-25,-0.77,12481535,6043295,294073558,12481535,-0.77,206.54,4.24,4.24,46178199728,4.88,4.88,46178199728
대한광통신,010170,21,498,2,6,1.22,12443575,17058596,109511166,12443575,1.22,72.95,11.36,11.36,6725052445,12.33,12.33,6725052445
KODEX 미국S&P500,379800,22,18945,5,-95,-0.50,12262063,13261711,207550000,12262063,-0.50,92.46,5.91,5.91,233436432956,5.94,5.94,233436432956
하이퍼코퍼레이션,065650,23,219,5,-79,-26.51,11754731,1025296,106681731,11754731,-26.51,1146.47,11.02,11.02,2577714521,11.03,11.03,2577714521
하나마이크론,067310,24,13480,2,1210,9.86,11506791,1832378,66271949,11506791,9.86,627.97,17.36,17.36,155706076030,17.43,17.43,155706076030
HLB,028300,25,46500,4,-19900,-29.97,10875257,4163282,131387433,10875257,-29.97,261.22,8.28,8.28,510633637200,8.36,8.36,510633637200
티엑스알로보틱스,484810,26,17710,5,-2990,-14.44,10831590,30913640,15450915,10831590,-14.44,35.04,70.10,70.10,222983200155,81.49,81.49,222983200155
삼성중공업,010140,27,14580,2,40,0.28,10536641,14987688,880000000,10536641,0.28,70.30,1.20,1.20,152573782370,1.19,1.19,152573782370
오리엔트정공,065500,28,8000,5,-640,-7.41,10181426,10753730,31742912,10181426,-7.41,94.68,32.07,32.07,81527466920,32.10,32.10,81527466920
한화시스템,272210,29,36400,5,-2400,-6.19,9824191,9205377,188919389,9824191,-6.19,106.72,5.20,5.20,355799438575,5.17,5.17,355799438575
대진첨단소재,393970,30,13840,5,-360,-2.54,9470268,2797158,14796820,9470268,-2.54,338.57,64.00,64.00,142021687930,69.35,69.35,142021687930
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 118110122 103493424 595100000 118110122 -0.73 114.12 19.85 19.85 242881411891 19.96 19.96 242881411891
3 동양철관 008970 2 1207 2 1 0.08 76713398 73152456 157052160 76713398 0.08 104.87 48.85 48.85 94056159310 49.62 49.62 94056159310
4 삼성전자 005930 3 61700 2 1500 2.49 38261569 34989004 5919637922 38261569 2.49 109.35 0.65 0.65 2344193292600 0.64 0.64 2344193292600
5 소프트센 032680 4 332 2 37 12.54 33170570 659531 105590764 33170570 12.54 5029.42 31.41 31.41 11492431765 32.78 32.78 11492431765
6 GS글로벌 001250 5 2935 2 350 13.54 32682634 1006518 82533764 32682634 13.54 3247.10 39.60 39.60 96961109686 40.03 40.03 96961109686
7 KODEX 코스닥150레버리지 233740 6 7260 5 -260 -3.46 32414944 29586232 199700000 32414944 -3.46 109.56 16.23 16.23 236383484554 16.30 16.30 236383484554
8 KODEX 코스닥150선물인버스 251340 7 3940 2 65 1.68 25696269 22957072 64700000 25696269 1.68 111.93 39.72 39.72 101078707004 39.65 39.65 101078707004
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 18253418 9422835 1497000000 18253418 -3.03 193.71 1.22 1.22 1741162565 1.21 1.21 1741162565
10 클리노믹스 352770 9 651 5 -63 -8.82 18241902 41099340 38886113 18241902 -8.82 44.38 46.91 46.91 13323371310 52.63 52.63 13323371310
11 심플랫폼 444530 10 14500 5 -500 -3.33 18181795 0 6135447 18181795 -3.33 0.00 296.34 296.34 368231073815 413.91 413.91 368231073815
12 한텍 098070 11 30450 2 4050 15.34 18023779 23860524 11121141 18023779 15.34 75.54 162.07 162.07 548993593075 162.12 162.12 548993593075
13 두산에너빌리티 034020 12 27000 2 1500 5.88 15915945 7791782 640561146 15915945 5.88 204.27 2.48 2.48 424601611050 2.46 2.46 424601611050
14 레이저옵텍 199550 13 10350 2 1130 12.26 15241780 3083583 12044791 15241780 12.26 494.29 126.54 126.54 161137599610 129.26 129.26 161137599610
15 KODEX 레버리지 122630 14 17175 2 140 0.82 15098152 15716329 131650000 15098152 0.82 96.07 11.47 11.47 257880013107 11.41 11.41 257880013107
16 KODEX 2차전지산업레버리지 462330 15 1271 5 -24 -1.85 15087789 16438154 177800000 15087789 -1.85 91.79 8.49 8.49 18859411882 8.35 8.35 18859411882
17 TIGER 미국S&P500 360750 16 20610 5 -105 -0.51 14231122 14838024 373300000 14231122 -0.51 95.91 3.81 3.81 294794693136 3.83 3.83 294794693136
18 하이스틸 071090 17 4600 2 395 9.39 12995462 1605370 20191471 12995462 9.39 809.50 64.36 64.36 58676845323 63.17 63.17 58676845323
19 KODEX 인버스 114800 18 4290 5 -25 -0.58 12962018 15240987 129300000 12962018 -0.58 85.05 10.02 10.02 55851510117 10.07 10.07 55851510117
20 쓰리에이로직스 177900 19 10030 2 1010 11.20 12829380 1885486 9366800 12829380 11.20 680.43 136.97 136.97 127312444545 135.51 135.51 127312444545
21 태영건설 009410 20 3215 5 -25 -0.77 12481535 6043295 294073558 12481535 -0.77 206.54 4.24 4.24 46178199728 4.88 4.88 46178199728
22 대한광통신 010170 21 498 2 6 1.22 12443575 17058596 109511166 12443575 1.22 72.95 11.36 11.36 6725052445 12.33 12.33 6725052445
23 KODEX 미국S&P500 379800 22 18945 5 -95 -0.50 12262063 13261711 207550000 12262063 -0.50 92.46 5.91 5.91 233436432956 5.94 5.94 233436432956
24 하이퍼코퍼레이션 065650 23 219 5 -79 -26.51 11754731 1025296 106681731 11754731 -26.51 1146.47 11.02 11.02 2577714521 11.03 11.03 2577714521
25 하나마이크론 067310 24 13480 2 1210 9.86 11506791 1832378 66271949 11506791 9.86 627.97 17.36 17.36 155706076030 17.43 17.43 155706076030
26 HLB 028300 25 46500 4 -19900 -29.97 10875257 4163282 131387433 10875257 -29.97 261.22 8.28 8.28 510633637200 8.36 8.36 510633637200
27 티엑스알로보틱스 484810 26 17710 5 -2990 -14.44 10831590 30913640 15450915 10831590 -14.44 35.04 70.10 70.10 222983200155 81.49 81.49 222983200155
28 삼성중공업 010140 27 14580 2 40 0.28 10536641 14987688 880000000 10536641 0.28 70.30 1.20 1.20 152573782370 1.19 1.19 152573782370
29 오리엔트정공 065500 28 8000 5 -640 -7.41 10181426 10753730 31742912 10181426 -7.41 94.68 32.07 32.07 81527466920 32.10 32.10 81527466920
30 한화시스템 272210 29 36400 5 -2400 -6.19 9824191 9205377 188919389 9824191 -6.19 106.72 5.20 5.20 355799438575 5.17 5.17 355799438575
31 대진첨단소재 393970 30 13840 5 -360 -2.54 9470268 2797158 14796820 9470268 -2.54 338.57 64.00 64.00 142021687930 69.35 69.35 142021687930

31
top30/20250321/top30-av-20250321-165000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2045,5,-15,-0.73,118137384,103493424,595100000,118137384,-0.73,114.15,19.85,19.85,242937162681,19.96,19.96,242937162681
동양철관,008970,2,1207,2,1,0.08,76752130,73152456,157052160,76752130,0.08,104.92,48.87,48.87,94102753906,49.64,49.64,94102753906
삼성전자,005930,3,61700,2,1500,2.49,38274393,34989004,5919637922,38274393,2.49,109.39,0.65,0.65,2344981968600,0.64,0.64,2344981968600
소프트센,032680,4,332,2,37,12.54,33200527,659531,105590764,33200527,12.54,5033.96,31.44,31.44,11502257661,32.81,32.81,11502257661
GS글로벌,001250,5,2935,2,350,13.54,32799983,1006518,82533764,32799983,13.54,3258.76,39.74,39.74,97304942256,40.17,40.17,97304942256
KODEX 코스닥150레버리지,233740,6,7260,5,-260,-3.46,32430402,29586232,199700000,32430402,-3.46,109.61,16.24,16.24,236495864214,16.31,16.31,236495864214
KODEX 코스닥150선물인버스,251340,7,3940,2,65,1.68,25731026,22957072,64700000,25731026,1.68,112.08,39.77,39.77,101215649584,39.71,39.71,101215649584
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,96,5,-3,-3.03,18253418,9422835,1497000000,18253418,-3.03,193.71,1.22,1.22,1741162565,1.21,1.21,1741162565
클리노믹스,352770,9,651,5,-63,-8.82,18246855,41099340,38886113,18246855,-8.82,44.40,46.92,46.92,13326595713,52.64,52.64,13326595713
심플랫폼,444530,10,14500,5,-500,-3.33,18192887,0,6135447,18192887,-3.33,0.00,296.52,296.52,368388802055,414.09,414.09,368388802055
한텍,098070,11,30450,2,4050,15.34,18039042,23860524,11121141,18039042,15.34,75.60,162.20,162.20,549465219775,162.26,162.26,549465219775
두산에너빌리티,034020,12,27000,2,1500,5.88,15926385,7791782,640561146,15926385,5.88,204.40,2.49,2.49,424882969050,2.46,2.46,424882969050
레이저옵텍,199550,13,10350,2,1130,12.26,15244494,3083583,12044791,15244494,12.26,494.38,126.57,126.57,161165472390,129.28,129.28,161165472390
KODEX 레버리지,122630,14,17175,2,140,0.82,15101016,15716329,131650000,15101016,0.82,96.08,11.47,11.47,257929216627,11.41,11.41,257929216627
KODEX 2차전지산업레버리지,462330,15,1271,5,-24,-1.85,15088682,16438154,177800000,15088682,-1.85,91.79,8.49,8.49,18860547778,8.35,8.35,18860547778
TIGER 미국S&P500,360750,16,20610,5,-105,-0.51,14231243,14838024,373300000,14231243,-0.51,95.91,3.81,3.81,294797187551,3.83,3.83,294797187551
하이스틸,071090,17,4600,2,395,9.39,13002484,1605370,20191471,13002484,9.39,809.94,64.40,64.40,58708690093,63.21,63.21,58708690093
KODEX 인버스,114800,18,4290,5,-25,-0.58,12965992,15240987,129300000,12965992,-0.58,85.07,10.03,10.03,55868558577,10.07,10.07,55868558577
쓰리에이로직스,177900,19,10030,2,1010,11.20,12836446,1885486,9366800,12836446,11.20,680.80,137.04,137.04,127382115305,135.59,135.59,127382115305
태영건설,009410,20,3215,5,-25,-0.77,12484610,6043295,294073558,12484610,-0.77,206.59,4.25,4.25,46187947478,4.89,4.89,46187947478
대한광통신,010170,21,498,2,6,1.22,12445079,17058596,109511166,12445079,1.22,72.95,11.36,11.36,6725799933,12.33,12.33,6725799933
KODEX 미국S&P500,379800,22,18945,5,-95,-0.50,12262073,13261711,207550000,12262073,-0.50,92.46,5.91,5.91,233436622856,5.94,5.94,233436622856
하이퍼코퍼레이션,065650,23,219,5,-79,-26.51,11754731,1025296,106681731,11754731,-26.51,1146.47,11.02,11.02,2577714521,11.03,11.03,2577714521
하나마이크론,067310,24,13480,2,1210,9.86,11520680,1832378,66271949,11520680,9.86,628.73,17.38,17.38,155894133090,17.45,17.45,155894133090
HLB,028300,25,46500,4,-19900,-29.97,10876707,4163282,131387433,10876707,-29.97,261.25,8.28,8.28,510701062200,8.36,8.36,510701062200
티엑스알로보틱스,484810,26,17710,5,-2990,-14.44,10831590,30913640,15450915,10831590,-14.44,35.04,70.10,70.10,222983200155,81.49,81.49,222983200155
삼성중공업,010140,27,14580,2,40,0.28,10538431,14987688,880000000,10538431,0.28,70.31,1.20,1.20,152599844770,1.19,1.19,152599844770
오리엔트정공,065500,28,8000,5,-640,-7.41,10184193,10753730,31742912,10184193,-7.41,94.70,32.08,32.08,81549602920,32.11,32.11,81549602920
한화시스템,272210,29,36400,5,-2400,-6.19,9831502,9205377,188919389,9831502,-6.19,106.80,5.20,5.20,356065193425,5.18,5.18,356065193425
대진첨단소재,393970,30,13840,5,-360,-2.54,9476336,2797158,14796820,9476336,-2.54,338.78,64.04,64.04,142104273410,69.39,69.39,142104273410
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 2045 5 -15 -0.73 118137384 103493424 595100000 118137384 -0.73 114.15 19.85 19.85 242937162681 19.96 19.96 242937162681
3 동양철관 008970 2 1207 2 1 0.08 76752130 73152456 157052160 76752130 0.08 104.92 48.87 48.87 94102753906 49.64 49.64 94102753906
4 삼성전자 005930 3 61700 2 1500 2.49 38274393 34989004 5919637922 38274393 2.49 109.39 0.65 0.65 2344981968600 0.64 0.64 2344981968600
5 소프트센 032680 4 332 2 37 12.54 33200527 659531 105590764 33200527 12.54 5033.96 31.44 31.44 11502257661 32.81 32.81 11502257661
6 GS글로벌 001250 5 2935 2 350 13.54 32799983 1006518 82533764 32799983 13.54 3258.76 39.74 39.74 97304942256 40.17 40.17 97304942256
7 KODEX 코스닥150레버리지 233740 6 7260 5 -260 -3.46 32430402 29586232 199700000 32430402 -3.46 109.61 16.24 16.24 236495864214 16.31 16.31 236495864214
8 KODEX 코스닥150선물인버스 251340 7 3940 2 65 1.68 25731026 22957072 64700000 25731026 1.68 112.08 39.77 39.77 101215649584 39.71 39.71 101215649584
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 96 5 -3 -3.03 18253418 9422835 1497000000 18253418 -3.03 193.71 1.22 1.22 1741162565 1.21 1.21 1741162565
10 클리노믹스 352770 9 651 5 -63 -8.82 18246855 41099340 38886113 18246855 -8.82 44.40 46.92 46.92 13326595713 52.64 52.64 13326595713
11 심플랫폼 444530 10 14500 5 -500 -3.33 18192887 0 6135447 18192887 -3.33 0.00 296.52 296.52 368388802055 414.09 414.09 368388802055
12 한텍 098070 11 30450 2 4050 15.34 18039042 23860524 11121141 18039042 15.34 75.60 162.20 162.20 549465219775 162.26 162.26 549465219775
13 두산에너빌리티 034020 12 27000 2 1500 5.88 15926385 7791782 640561146 15926385 5.88 204.40 2.49 2.49 424882969050 2.46 2.46 424882969050
14 레이저옵텍 199550 13 10350 2 1130 12.26 15244494 3083583 12044791 15244494 12.26 494.38 126.57 126.57 161165472390 129.28 129.28 161165472390
15 KODEX 레버리지 122630 14 17175 2 140 0.82 15101016 15716329 131650000 15101016 0.82 96.08 11.47 11.47 257929216627 11.41 11.41 257929216627
16 KODEX 2차전지산업레버리지 462330 15 1271 5 -24 -1.85 15088682 16438154 177800000 15088682 -1.85 91.79 8.49 8.49 18860547778 8.35 8.35 18860547778
17 TIGER 미국S&P500 360750 16 20610 5 -105 -0.51 14231243 14838024 373300000 14231243 -0.51 95.91 3.81 3.81 294797187551 3.83 3.83 294797187551
18 하이스틸 071090 17 4600 2 395 9.39 13002484 1605370 20191471 13002484 9.39 809.94 64.40 64.40 58708690093 63.21 63.21 58708690093
19 KODEX 인버스 114800 18 4290 5 -25 -0.58 12965992 15240987 129300000 12965992 -0.58 85.07 10.03 10.03 55868558577 10.07 10.07 55868558577
20 쓰리에이로직스 177900 19 10030 2 1010 11.20 12836446 1885486 9366800 12836446 11.20 680.80 137.04 137.04 127382115305 135.59 135.59 127382115305
21 태영건설 009410 20 3215 5 -25 -0.77 12484610 6043295 294073558 12484610 -0.77 206.59 4.25 4.25 46187947478 4.89 4.89 46187947478
22 대한광통신 010170 21 498 2 6 1.22 12445079 17058596 109511166 12445079 1.22 72.95 11.36 11.36 6725799933 12.33 12.33 6725799933
23 KODEX 미국S&P500 379800 22 18945 5 -95 -0.50 12262073 13261711 207550000 12262073 -0.50 92.46 5.91 5.91 233436622856 5.94 5.94 233436622856
24 하이퍼코퍼레이션 065650 23 219 5 -79 -26.51 11754731 1025296 106681731 11754731 -26.51 1146.47 11.02 11.02 2577714521 11.03 11.03 2577714521
25 하나마이크론 067310 24 13480 2 1210 9.86 11520680 1832378 66271949 11520680 9.86 628.73 17.38 17.38 155894133090 17.45 17.45 155894133090
26 HLB 028300 25 46500 4 -19900 -29.97 10876707 4163282 131387433 10876707 -29.97 261.25 8.28 8.28 510701062200 8.36 8.36 510701062200
27 티엑스알로보틱스 484810 26 17710 5 -2990 -14.44 10831590 30913640 15450915 10831590 -14.44 35.04 70.10 70.10 222983200155 81.49 81.49 222983200155
28 삼성중공업 010140 27 14580 2 40 0.28 10538431 14987688 880000000 10538431 0.28 70.31 1.20 1.20 152599844770 1.19 1.19 152599844770
29 오리엔트정공 065500 28 8000 5 -640 -7.41 10184193 10753730 31742912 10184193 -7.41 94.70 32.08 32.08 81549602920 32.11 32.11 81549602920
30 한화시스템 272210 29 36400 5 -2400 -6.19 9831502 9205377 188919389 9831502 -6.19 106.80 5.20 5.20 356065193425 5.18 5.18 356065193425
31 대진첨단소재 393970 30 13840 5 -360 -2.54 9476336 2797158 14796820 9476336 -2.54 338.78 64.04 64.04 142104273410 69.39 69.39 142104273410

31
top30/20250321/top30-avtr-20250321-090002.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,484890,1,51295,2,5,0.01,5000,5079,250000,5000,0.01,98.44,2.00,2.00,256475000,2.00,2.00,256475000
TIGER 헬스케어,143860,2,36715,5,-1090,-2.88,48767,335159,6300000,48767,-2.88,14.55,0.77,0.77,1819235140,0.79,0.79,1819235140
한국첨단소재,062970,3,6060,5,-390,-6.05,149672,6352553,19736818,149672,-6.05,2.36,0.76,0.76,904960860,0.76,0.76,904960860
바이오인프라,199730,4,6690,5,-50,-0.74,32405,2041859,4864367,32405,-0.74,1.59,0.67,0.67,216817350,0.67,0.67,216817350
한화플러스제5호스팩,498390,5,1972,2,1,0.05,22613,8587228,4960000,22613,0.05,0.26,0.46,0.46,44591336,0.46,0.46,44591336
RISE 헬스케어,253280,6,13715,5,-535,-3.75,2191,5167,500000,2191,-3.75,42.40,0.44,0.44,30049565,0.44,0.44,30049565
삼성공조,006660,7,17980,5,-170,-0.94,11879,4287910,8126314,11879,-0.94,0.28,0.15,0.15,214291950,0.15,0.15,214291950
아이에스티이,212710,8,13090,2,420,3.31,13097,846725,9099478,13097,3.31,1.55,0.14,0.14,170415360,0.14,0.14,170415360
DSC인베스트먼트,241520,9,5180,5,-90,-1.71,38081,21759816,27496125,38081,-1.71,0.18,0.14,0.14,197020960,0.14,0.14,197020960
대진첨단소재,393970,10,14200,3,0,0.00,17203,2797158,14796820,17203,0.00,0.62,0.12,0.12,244282600,0.12,0.12,244282600
KODEX 반도체레버리지,494310,11,10400,2,90,0.87,5623,870620,7650000,5623,0.87,0.65,0.07,0.07,58515260,0.07,0.07,58515260
보락,002760,12,1055,3,0,0.00,41500,274231,59900000,41500,0.00,15.13,0.07,0.07,43782500,0.07,0.07,43782500
쓰리에이로직스,177900,13,9020,3,0,0.00,5140,1885486,9366800,5140,0.00,0.27,0.05,0.05,46362800,0.05,0.05,46362800
JYP Ent.,035900,14,60600,5,-400,-0.66,19355,1160646,35532492,19355,-0.66,1.67,0.05,0.05,1169333300,0.05,0.05,1169333300
이화산업,000760,15,10520,3,0,0.00,1500,493,2800000,1500,0.00,304.26,0.05,0.05,15780000,0.05,0.05,15780000
유니온,000910,16,5230,3,0,0.00,7737,232583,15611619,7737,0.00,3.33,0.05,0.05,40464510,0.05,0.05,40464510
국영지앤엠,006050,17,1726,3,0,0.00,17282,663980,34895243,17282,0.00,2.60,0.05,0.05,29828732,0.05,0.05,29828732
MIT,038340,18,216,5,-44,-16.92,15971,1383739,32424892,15971,-16.92,1.15,0.05,0.05,3449736,0.05,0.05,3449736
갤럭시아머니트리,094480,19,7750,5,-70,-0.90,12272,264051,39229838,12272,-0.90,4.65,0.03,0.03,93886880,0.03,0.03,93886880
대봉엘에스,078140,20,14540,3,0,0.00,3282,532493,11086579,3282,0.00,0.62,0.03,0.03,47720280,0.03,0.03,47720280
일월지엠엘,178780,21,3980,3,0,0.00,5106,489402,17349195,5106,0.00,1.04,0.03,0.03,20321880,0.03,0.03,20321880
쎄트렉아이,099320,22,49300,5,-1700,-3.33,2838,225937,10951278,2838,-3.33,1.26,0.03,0.03,139721650,0.03,0.03,139721650
유투바이오,221800,23,3360,3,0,0.00,2871,668212,11287196,2871,0.00,0.43,0.03,0.03,9646560,0.03,0.03,9646560
휴스틸,005010,24,6050,3,0,0.00,13376,4457845,56188075,13376,0.00,0.30,0.02,0.02,80924800,0.02,0.02,80924800
형지I&C,011080,25,1130,3,0,0.00,7256,3048475,31541686,7256,0.00,0.24,0.02,0.02,8199280,0.02,0.02,8199280
휴마시스,205470,26,1593,3,0,0.00,29551,559211,129375009,29551,0.00,5.28,0.02,0.02,46573923,0.02,0.02,46573923
유한양행,000100,27,129200,5,-1900,-1.45,18254,5868004,80209064,18254,-1.45,0.31,0.02,0.02,2359775300,0.02,0.02,2359775300
한울BnC,214870,28,201,3,0,0.00,2073,6406171,9359221,2073,0.00,0.03,0.02,0.02,416673,0.02,0.02,416673
하이스틸,071090,29,4205,3,0,0.00,4427,1605370,20191471,4427,0.00,0.28,0.02,0.02,18615535,0.02,0.02,18615535
대동스틸,048470,30,5120,3,0,0.00,2082,1220246,10000000,2082,0.00,0.17,0.02,0.02,10659840,0.02,0.02,10659840
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 51295 2 5 0.01 5000 5079 250000 5000 0.01 98.44 2.00 2.00 256475000 2.00 2.00 256475000
3 TIGER 헬스케어 143860 2 36715 5 -1090 -2.88 48767 335159 6300000 48767 -2.88 14.55 0.77 0.77 1819235140 0.79 0.79 1819235140
4 한국첨단소재 062970 3 6060 5 -390 -6.05 149672 6352553 19736818 149672 -6.05 2.36 0.76 0.76 904960860 0.76 0.76 904960860
5 바이오인프라 199730 4 6690 5 -50 -0.74 32405 2041859 4864367 32405 -0.74 1.59 0.67 0.67 216817350 0.67 0.67 216817350
6 한화플러스제5호스팩 498390 5 1972 2 1 0.05 22613 8587228 4960000 22613 0.05 0.26 0.46 0.46 44591336 0.46 0.46 44591336
7 RISE 헬스케어 253280 6 13715 5 -535 -3.75 2191 5167 500000 2191 -3.75 42.40 0.44 0.44 30049565 0.44 0.44 30049565
8 삼성공조 006660 7 17980 5 -170 -0.94 11879 4287910 8126314 11879 -0.94 0.28 0.15 0.15 214291950 0.15 0.15 214291950
9 아이에스티이 212710 8 13090 2 420 3.31 13097 846725 9099478 13097 3.31 1.55 0.14 0.14 170415360 0.14 0.14 170415360
10 DSC인베스트먼트 241520 9 5180 5 -90 -1.71 38081 21759816 27496125 38081 -1.71 0.18 0.14 0.14 197020960 0.14 0.14 197020960
11 대진첨단소재 393970 10 14200 3 0 0.00 17203 2797158 14796820 17203 0.00 0.62 0.12 0.12 244282600 0.12 0.12 244282600
12 KODEX 반도체레버리지 494310 11 10400 2 90 0.87 5623 870620 7650000 5623 0.87 0.65 0.07 0.07 58515260 0.07 0.07 58515260
13 보락 002760 12 1055 3 0 0.00 41500 274231 59900000 41500 0.00 15.13 0.07 0.07 43782500 0.07 0.07 43782500
14 쓰리에이로직스 177900 13 9020 3 0 0.00 5140 1885486 9366800 5140 0.00 0.27 0.05 0.05 46362800 0.05 0.05 46362800
15 JYP Ent. 035900 14 60600 5 -400 -0.66 19355 1160646 35532492 19355 -0.66 1.67 0.05 0.05 1169333300 0.05 0.05 1169333300
16 이화산업 000760 15 10520 3 0 0.00 1500 493 2800000 1500 0.00 304.26 0.05 0.05 15780000 0.05 0.05 15780000
17 유니온 000910 16 5230 3 0 0.00 7737 232583 15611619 7737 0.00 3.33 0.05 0.05 40464510 0.05 0.05 40464510
18 국영지앤엠 006050 17 1726 3 0 0.00 17282 663980 34895243 17282 0.00 2.60 0.05 0.05 29828732 0.05 0.05 29828732
19 MIT 038340 18 216 5 -44 -16.92 15971 1383739 32424892 15971 -16.92 1.15 0.05 0.05 3449736 0.05 0.05 3449736
20 갤럭시아머니트리 094480 19 7750 5 -70 -0.90 12272 264051 39229838 12272 -0.90 4.65 0.03 0.03 93886880 0.03 0.03 93886880
21 대봉엘에스 078140 20 14540 3 0 0.00 3282 532493 11086579 3282 0.00 0.62 0.03 0.03 47720280 0.03 0.03 47720280
22 일월지엠엘 178780 21 3980 3 0 0.00 5106 489402 17349195 5106 0.00 1.04 0.03 0.03 20321880 0.03 0.03 20321880
23 쎄트렉아이 099320 22 49300 5 -1700 -3.33 2838 225937 10951278 2838 -3.33 1.26 0.03 0.03 139721650 0.03 0.03 139721650
24 유투바이오 221800 23 3360 3 0 0.00 2871 668212 11287196 2871 0.00 0.43 0.03 0.03 9646560 0.03 0.03 9646560
25 휴스틸 005010 24 6050 3 0 0.00 13376 4457845 56188075 13376 0.00 0.30 0.02 0.02 80924800 0.02 0.02 80924800
26 형지I&C 011080 25 1130 3 0 0.00 7256 3048475 31541686 7256 0.00 0.24 0.02 0.02 8199280 0.02 0.02 8199280
27 휴마시스 205470 26 1593 3 0 0.00 29551 559211 129375009 29551 0.00 5.28 0.02 0.02 46573923 0.02 0.02 46573923
28 유한양행 000100 27 129200 5 -1900 -1.45 18254 5868004 80209064 18254 -1.45 0.31 0.02 0.02 2359775300 0.02 0.02 2359775300
29 한울BnC 214870 28 201 3 0 0.00 2073 6406171 9359221 2073 0.00 0.03 0.02 0.02 416673 0.02 0.02 416673
30 하이스틸 071090 29 4205 3 0 0.00 4427 1605370 20191471 4427 0.00 0.28 0.02 0.02 18615535 0.02 0.02 18615535
31 대동스틸 048470 30 5120 3 0 0.00 2082 1220246 10000000 2082 0.00 0.17 0.02 0.02 10659840 0.02 0.02 10659840

31
top30/20250321/top30-avtr-20250321-091001.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
심플랫폼,444530,1,23500,2,8500,56.67,5154593,0,6135447,5154593,56.67,0.00,84.01,84.01,115405583350,80.04,80.04,115405583350
태영건설우,009415,2,9200,1,2120,29.94,84608,16533,649974,84608,29.94,511.75,13.02,13.02,778393600,13.02,13.02,778393600
어보브반도체,102120,3,14040,2,1480,11.78,2174777,1331746,17780753,2174777,11.78,163.30,12.23,12.23,30494291910,12.22,12.22,30494291910
대진첨단소재,393970,4,15140,2,940,6.62,1703187,2797158,14796820,1703187,6.62,60.89,11.51,11.51,25257128530,11.27,11.27,25257128530
에어레인,163280,5,17680,2,410,2.37,822836,1267878,8174789,822836,2.37,64.90,10.07,10.07,14907185685,10.31,10.31,14907185685
한텍,098070,6,26800,2,400,1.52,1025622,23860524,11121141,1025622,1.52,4.30,9.22,9.22,26598863975,8.92,8.92,26598863975
TIMEFOLIO 코리아밸류업액티브,495060,7,9755,5,-55,-0.56,47763,2304,700000,47763,-0.56,2073.05,6.82,6.82,465563260,6.82,6.82,465563260
레이저옵텍,199550,8,10190,2,970,10.52,812118,3083583,12044791,812118,10.52,26.34,6.74,6.74,8084228985,6.59,6.59,8084228985
NE능률,053290,9,4280,2,455,11.90,1097154,1233175,16526307,1097154,11.90,88.97,6.64,6.64,4712959434,6.66,6.66,4712959434
M83,476080,10,18060,2,1080,6.36,503697,1519512,7785000,503697,6.36,33.15,6.47,6.47,9048935020,6.44,6.44,9048935020
케이씨피드,025880,11,2985,2,210,7.57,1033928,556799,16715858,1033928,7.57,185.69,6.19,6.19,3080673142,6.17,6.17,3080673142
ACE TDF2050액티브,0021E0,12,10065,5,-15,-0.15,61613,100541,1000000,61613,-0.15,61.28,6.16,6.16,620441475,6.16,6.16,620441475
ACE TDF2030액티브,0021D0,13,10045,5,-20,-0.20,61501,102145,1000000,61501,-0.20,60.21,6.15,6.15,618082565,6.15,6.15,618082565
ACE 장기자산배분액티브,0021C0,14,10085,5,-15,-0.15,60809,95209,1000000,60809,-0.15,63.87,6.08,6.08,613288900,6.08,6.08,613288900
TIGER 헬스케어,143860,15,37245,5,-560,-1.48,370508,335159,6300000,370508,-1.48,110.55,5.88,5.88,13702979737,5.84,5.84,13702979737
베셀,177350,16,1213,2,207,20.58,1036399,241877,17874408,1036399,20.58,428.48,5.80,5.80,1262365035,5.82,5.82,1262365035
KODEX 코스닥150선물인버스,251340,17,3920,2,45,1.16,3675385,22957072,64700000,3675385,1.16,16.01,5.68,5.68,14448680384,5.70,5.70,14448680384
KB제28호스팩,476470,18,2110,5,-80,-3.65,295013,0,5505000,295013,-3.65,0.00,5.36,5.36,627363167,5.40,5.40,627363167
플루토스,019570,19,310,2,33,11.91,3476642,1314910,65310042,3476642,11.91,264.40,5.32,5.32,1063589387,5.25,5.25,1063589387
TIGER 코스닥150선물인버스,250780,20,3955,2,55,1.41,239582,685255,4550000,239582,1.41,34.96,5.27,5.27,948263745,5.27,5.27,948263745
SOL 미국500타겟커버드콜액티브,494210,21,10080,5,-20,-0.20,46108,80198,900000,46108,-0.20,57.49,5.12,5.12,464605681,5.12,5.12,464605681
엑시온그룹,069920,22,1417,2,170,13.63,1647493,4221816,35194116,1647493,13.63,39.02,4.68,4.68,2317928311,4.65,4.65,2317928311
토니모리,214420,23,9340,2,300,3.32,1123805,3115249,24054799,1123805,3.32,36.07,4.67,4.67,10780430380,4.80,4.80,10780430380
SOL 골드커버드콜액티브,0022T0,24,10535,2,45,0.43,37968,223188,900000,37968,0.43,17.01,4.22,4.22,399814916,4.22,4.22,399814916
SOL K방산,490480,25,16490,5,-925,-5.31,124873,220643,3000000,124873,-5.31,56.60,4.16,4.16,2058042790,4.16,4.16,2058042790
클리노믹스,352770,26,678,5,-36,-5.04,1617830,41099340,38886113,1617830,-5.04,3.94,4.16,4.16,1130457787,4.29,4.29,1130457787
오리엔트정공,065500,27,7850,5,-790,-9.14,1299620,10753730,31742912,1299620,-9.14,12.09,4.09,4.09,10275953900,4.12,4.12,10275953900
대한광통신,010170,28,559,2,67,13.62,4378571,17058596,109511166,4378571,13.62,25.67,4.00,4.00,2446098870,4.00,4.00,2446098870
대성하이텍,129920,29,4500,2,455,11.25,544981,231572,13715053,544981,11.25,235.34,3.97,3.97,2429463007,3.94,3.94,2429463007
SOL 미국양자컴퓨팅TOP10,0023A0,30,10790,5,-1120,-9.40,46921,232900,1200000,46921,-9.40,20.15,3.91,3.91,509891232,3.94,3.94,509891232
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 23500 2 8500 56.67 5154593 0 6135447 5154593 56.67 0.00 84.01 84.01 115405583350 80.04 80.04 115405583350
3 태영건설우 009415 2 9200 1 2120 29.94 84608 16533 649974 84608 29.94 511.75 13.02 13.02 778393600 13.02 13.02 778393600
4 어보브반도체 102120 3 14040 2 1480 11.78 2174777 1331746 17780753 2174777 11.78 163.30 12.23 12.23 30494291910 12.22 12.22 30494291910
5 대진첨단소재 393970 4 15140 2 940 6.62 1703187 2797158 14796820 1703187 6.62 60.89 11.51 11.51 25257128530 11.27 11.27 25257128530
6 에어레인 163280 5 17680 2 410 2.37 822836 1267878 8174789 822836 2.37 64.90 10.07 10.07 14907185685 10.31 10.31 14907185685
7 한텍 098070 6 26800 2 400 1.52 1025622 23860524 11121141 1025622 1.52 4.30 9.22 9.22 26598863975 8.92 8.92 26598863975
8 TIMEFOLIO 코리아밸류업액티브 495060 7 9755 5 -55 -0.56 47763 2304 700000 47763 -0.56 2073.05 6.82 6.82 465563260 6.82 6.82 465563260
9 레이저옵텍 199550 8 10190 2 970 10.52 812118 3083583 12044791 812118 10.52 26.34 6.74 6.74 8084228985 6.59 6.59 8084228985
10 NE능률 053290 9 4280 2 455 11.90 1097154 1233175 16526307 1097154 11.90 88.97 6.64 6.64 4712959434 6.66 6.66 4712959434
11 M83 476080 10 18060 2 1080 6.36 503697 1519512 7785000 503697 6.36 33.15 6.47 6.47 9048935020 6.44 6.44 9048935020
12 케이씨피드 025880 11 2985 2 210 7.57 1033928 556799 16715858 1033928 7.57 185.69 6.19 6.19 3080673142 6.17 6.17 3080673142
13 ACE TDF2050액티브 0021E0 12 10065 5 -15 -0.15 61613 100541 1000000 61613 -0.15 61.28 6.16 6.16 620441475 6.16 6.16 620441475
14 ACE TDF2030액티브 0021D0 13 10045 5 -20 -0.20 61501 102145 1000000 61501 -0.20 60.21 6.15 6.15 618082565 6.15 6.15 618082565
15 ACE 장기자산배분액티브 0021C0 14 10085 5 -15 -0.15 60809 95209 1000000 60809 -0.15 63.87 6.08 6.08 613288900 6.08 6.08 613288900
16 TIGER 헬스케어 143860 15 37245 5 -560 -1.48 370508 335159 6300000 370508 -1.48 110.55 5.88 5.88 13702979737 5.84 5.84 13702979737
17 베셀 177350 16 1213 2 207 20.58 1036399 241877 17874408 1036399 20.58 428.48 5.80 5.80 1262365035 5.82 5.82 1262365035
18 KODEX 코스닥150선물인버스 251340 17 3920 2 45 1.16 3675385 22957072 64700000 3675385 1.16 16.01 5.68 5.68 14448680384 5.70 5.70 14448680384
19 KB제28호스팩 476470 18 2110 5 -80 -3.65 295013 0 5505000 295013 -3.65 0.00 5.36 5.36 627363167 5.40 5.40 627363167
20 플루토스 019570 19 310 2 33 11.91 3476642 1314910 65310042 3476642 11.91 264.40 5.32 5.32 1063589387 5.25 5.25 1063589387
21 TIGER 코스닥150선물인버스 250780 20 3955 2 55 1.41 239582 685255 4550000 239582 1.41 34.96 5.27 5.27 948263745 5.27 5.27 948263745
22 SOL 미국500타겟커버드콜액티브 494210 21 10080 5 -20 -0.20 46108 80198 900000 46108 -0.20 57.49 5.12 5.12 464605681 5.12 5.12 464605681
23 엑시온그룹 069920 22 1417 2 170 13.63 1647493 4221816 35194116 1647493 13.63 39.02 4.68 4.68 2317928311 4.65 4.65 2317928311
24 토니모리 214420 23 9340 2 300 3.32 1123805 3115249 24054799 1123805 3.32 36.07 4.67 4.67 10780430380 4.80 4.80 10780430380
25 SOL 골드커버드콜액티브 0022T0 24 10535 2 45 0.43 37968 223188 900000 37968 0.43 17.01 4.22 4.22 399814916 4.22 4.22 399814916
26 SOL K방산 490480 25 16490 5 -925 -5.31 124873 220643 3000000 124873 -5.31 56.60 4.16 4.16 2058042790 4.16 4.16 2058042790
27 클리노믹스 352770 26 678 5 -36 -5.04 1617830 41099340 38886113 1617830 -5.04 3.94 4.16 4.16 1130457787 4.29 4.29 1130457787
28 오리엔트정공 065500 27 7850 5 -790 -9.14 1299620 10753730 31742912 1299620 -9.14 12.09 4.09 4.09 10275953900 4.12 4.12 10275953900
29 대한광통신 010170 28 559 2 67 13.62 4378571 17058596 109511166 4378571 13.62 25.67 4.00 4.00 2446098870 4.00 4.00 2446098870
30 대성하이텍 129920 29 4500 2 455 11.25 544981 231572 13715053 544981 11.25 235.34 3.97 3.97 2429463007 3.94 3.94 2429463007
31 SOL 미국양자컴퓨팅TOP10 0023A0 30 10790 5 -1120 -9.40 46921 232900 1200000 46921 -9.40 20.15 3.91 3.91 509891232 3.94 3.94 509891232

31
top30/20250321/top30-avtr-20250321-092001.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
심플랫폼,444530,1,22050,2,7050,47.00,6554692,0,6135447,6554692,47.00,0.00,106.83,106.83,146417441850,108.23,108.23,146417441850
한텍,098070,2,28250,2,1850,7.01,2818654,23860524,11121141,2818654,7.01,11.81,25.35,25.35,76443090300,24.33,24.33,76443090300
대진첨단소재,393970,3,15270,2,1070,7.54,3298280,2797158,14796820,3298280,7.54,117.92,22.29,22.29,49606176245,21.95,21.95,49606176245
어보브반도체,102120,4,13860,2,1300,10.35,2724376,1331746,17780753,2724376,10.35,204.57,15.32,15.32,38133658825,15.47,15.47,38133658825
레이저옵텍,199550,5,10230,2,1010,10.95,1747097,3083583,12044791,1747097,10.95,56.66,14.51,14.51,17706225510,14.37,14.37,17706225510
태영건설우,009415,6,9200,1,2120,29.94,84608,16533,649974,84608,29.94,511.75,13.02,13.02,778393600,13.02,13.02,778393600
에어레인,163280,7,17500,2,230,1.33,1042749,1267878,8174789,1042749,1.33,82.24,12.76,12.76,18776265480,13.12,13.12,18776265480
SOL 미국양자컴퓨팅TOP10,0023A0,8,10895,5,-1015,-8.52,127138,232900,1200000,127138,-8.52,54.59,10.59,10.59,1383280405,10.58,10.58,1383280405
KODEX 코스닥150선물인버스,251340,9,3935,2,60,1.55,6655668,22957072,64700000,6655668,1.55,28.99,10.29,10.29,26160707255,10.28,10.28,26160707255
SOL 골드커버드콜액티브,0022T0,10,10532,2,42,0.40,89314,223188,900000,89314,0.40,40.02,9.92,9.92,941028489,9.93,9.93,941028489
TIMEFOLIO 코리아밸류업액티브,495060,11,9780,5,-30,-0.31,68030,2304,700000,68030,-0.31,2952.69,9.72,9.72,663774780,9.70,9.70,663774780
M83,476080,12,18010,2,1030,6.07,726311,1519512,7785000,726311,6.07,47.80,9.33,9.33,13051560425,9.31,9.31,13051560425
NE능률,053290,13,4395,2,570,14.90,1458606,1233175,16526307,1458606,14.90,118.28,8.83,8.83,6301455531,8.68,8.68,6301455531
베셀,177350,14,1224,2,218,21.67,1572311,241877,17874408,1572311,21.67,650.05,8.80,8.80,1917023116,8.76,8.76,1917023116
케이씨피드,025880,15,2885,2,110,3.96,1315417,556799,16715858,1315417,3.96,236.25,7.87,7.87,3902757917,8.09,8.09,3902757917
TIGER 우주방산,463250,16,18270,5,-1080,-5.58,406321,916645,5200000,406321,-5.58,44.33,7.81,7.81,7460083305,7.85,7.85,7460083305
엑시온그룹,069920,17,1424,2,177,14.19,2684152,4221816,35194116,2684152,14.19,63.58,7.63,7.63,3811543210,7.61,7.61,3811543210
HLB제약,047920,18,18340,5,-6060,-24.84,2280997,1924235,31814994,2280997,-24.84,118.54,7.17,7.17,39939332090,6.84,6.84,39939332090
NHN벅스,104200,19,3420,2,410,13.62,1055672,55316,14827550,1055672,13.62,1908.44,7.12,7.12,3531962657,6.96,6.96,3531962657
플루토스,019570,20,312,2,35,12.64,4569159,1314910,65310042,4569159,12.64,347.49,7.00,7.00,1406883366,6.90,6.90,1406883366
쓰리에이로직스,177900,21,9600,2,580,6.43,644109,1885486,9366800,644109,6.43,34.16,6.88,6.88,6088810940,6.77,6.77,6088810940
제주반도체,080220,22,16270,2,850,5.51,2305974,1489215,34442833,2305974,5.51,154.84,6.70,6.70,37502192285,6.69,6.69,37502192285
티엑스알로보틱스,484810,23,19850,5,-850,-4.11,1013375,30913640,15450915,1013375,-4.11,3.28,6.56,6.56,19822676475,6.46,6.46,19822676475
TIGER 코스닥150선물인버스,250780,24,3965,2,65,1.67,292438,685255,4550000,292438,1.67,42.68,6.43,6.43,1157582735,6.42,6.42,1157582735
클리노믹스,352770,25,730,2,16,2.24,2486923,41099340,38886113,2486923,2.24,6.05,6.40,6.40,1732061050,6.10,6.10,1732061050
오리엔트정공,065500,26,7680,5,-960,-11.11,2013262,10753730,31742912,2013262,-11.11,18.72,6.34,6.34,15790472340,6.48,6.48,15790472340
TIGER 헬스케어,143860,27,37020,5,-785,-2.08,397366,335159,6300000,397366,-2.08,118.56,6.31,6.31,14694276792,6.30,6.30,14694276792
ACE 장기자산배분액티브,0021C0,28,10100,3,0,0.00,62320,95209,1000000,62320,0.00,65.46,6.23,6.23,628535000,6.22,6.22,628535000
ACE TDF2050액티브,0021E0,29,10080,3,0,0.00,62168,100541,1000000,62168,0.00,61.83,6.22,6.22,626030875,6.21,6.21,626030875
ACE TDF2030액티브,0021D0,30,10050,5,-15,-0.15,61524,102145,1000000,61524,-0.15,60.23,6.15,6.15,618313715,6.15,6.15,618313715
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 22050 2 7050 47.00 6554692 0 6135447 6554692 47.00 0.00 106.83 106.83 146417441850 108.23 108.23 146417441850
3 한텍 098070 2 28250 2 1850 7.01 2818654 23860524 11121141 2818654 7.01 11.81 25.35 25.35 76443090300 24.33 24.33 76443090300
4 대진첨단소재 393970 3 15270 2 1070 7.54 3298280 2797158 14796820 3298280 7.54 117.92 22.29 22.29 49606176245 21.95 21.95 49606176245
5 어보브반도체 102120 4 13860 2 1300 10.35 2724376 1331746 17780753 2724376 10.35 204.57 15.32 15.32 38133658825 15.47 15.47 38133658825
6 레이저옵텍 199550 5 10230 2 1010 10.95 1747097 3083583 12044791 1747097 10.95 56.66 14.51 14.51 17706225510 14.37 14.37 17706225510
7 태영건설우 009415 6 9200 1 2120 29.94 84608 16533 649974 84608 29.94 511.75 13.02 13.02 778393600 13.02 13.02 778393600
8 에어레인 163280 7 17500 2 230 1.33 1042749 1267878 8174789 1042749 1.33 82.24 12.76 12.76 18776265480 13.12 13.12 18776265480
9 SOL 미국양자컴퓨팅TOP10 0023A0 8 10895 5 -1015 -8.52 127138 232900 1200000 127138 -8.52 54.59 10.59 10.59 1383280405 10.58 10.58 1383280405
10 KODEX 코스닥150선물인버스 251340 9 3935 2 60 1.55 6655668 22957072 64700000 6655668 1.55 28.99 10.29 10.29 26160707255 10.28 10.28 26160707255
11 SOL 골드커버드콜액티브 0022T0 10 10532 2 42 0.40 89314 223188 900000 89314 0.40 40.02 9.92 9.92 941028489 9.93 9.93 941028489
12 TIMEFOLIO 코리아밸류업액티브 495060 11 9780 5 -30 -0.31 68030 2304 700000 68030 -0.31 2952.69 9.72 9.72 663774780 9.70 9.70 663774780
13 M83 476080 12 18010 2 1030 6.07 726311 1519512 7785000 726311 6.07 47.80 9.33 9.33 13051560425 9.31 9.31 13051560425
14 NE능률 053290 13 4395 2 570 14.90 1458606 1233175 16526307 1458606 14.90 118.28 8.83 8.83 6301455531 8.68 8.68 6301455531
15 베셀 177350 14 1224 2 218 21.67 1572311 241877 17874408 1572311 21.67 650.05 8.80 8.80 1917023116 8.76 8.76 1917023116
16 케이씨피드 025880 15 2885 2 110 3.96 1315417 556799 16715858 1315417 3.96 236.25 7.87 7.87 3902757917 8.09 8.09 3902757917
17 TIGER 우주방산 463250 16 18270 5 -1080 -5.58 406321 916645 5200000 406321 -5.58 44.33 7.81 7.81 7460083305 7.85 7.85 7460083305
18 엑시온그룹 069920 17 1424 2 177 14.19 2684152 4221816 35194116 2684152 14.19 63.58 7.63 7.63 3811543210 7.61 7.61 3811543210
19 HLB제약 047920 18 18340 5 -6060 -24.84 2280997 1924235 31814994 2280997 -24.84 118.54 7.17 7.17 39939332090 6.84 6.84 39939332090
20 NHN벅스 104200 19 3420 2 410 13.62 1055672 55316 14827550 1055672 13.62 1908.44 7.12 7.12 3531962657 6.96 6.96 3531962657
21 플루토스 019570 20 312 2 35 12.64 4569159 1314910 65310042 4569159 12.64 347.49 7.00 7.00 1406883366 6.90 6.90 1406883366
22 쓰리에이로직스 177900 21 9600 2 580 6.43 644109 1885486 9366800 644109 6.43 34.16 6.88 6.88 6088810940 6.77 6.77 6088810940
23 제주반도체 080220 22 16270 2 850 5.51 2305974 1489215 34442833 2305974 5.51 154.84 6.70 6.70 37502192285 6.69 6.69 37502192285
24 티엑스알로보틱스 484810 23 19850 5 -850 -4.11 1013375 30913640 15450915 1013375 -4.11 3.28 6.56 6.56 19822676475 6.46 6.46 19822676475
25 TIGER 코스닥150선물인버스 250780 24 3965 2 65 1.67 292438 685255 4550000 292438 1.67 42.68 6.43 6.43 1157582735 6.42 6.42 1157582735
26 클리노믹스 352770 25 730 2 16 2.24 2486923 41099340 38886113 2486923 2.24 6.05 6.40 6.40 1732061050 6.10 6.10 1732061050
27 오리엔트정공 065500 26 7680 5 -960 -11.11 2013262 10753730 31742912 2013262 -11.11 18.72 6.34 6.34 15790472340 6.48 6.48 15790472340
28 TIGER 헬스케어 143860 27 37020 5 -785 -2.08 397366 335159 6300000 397366 -2.08 118.56 6.31 6.31 14694276792 6.30 6.30 14694276792
29 ACE 장기자산배분액티브 0021C0 28 10100 3 0 0.00 62320 95209 1000000 62320 0.00 65.46 6.23 6.23 628535000 6.22 6.22 628535000
30 ACE TDF2050액티브 0021E0 29 10080 3 0 0.00 62168 100541 1000000 62168 0.00 61.83 6.22 6.22 626030875 6.21 6.21 626030875
31 ACE TDF2030액티브 0021D0 30 10050 5 -15 -0.15 61524 102145 1000000 61524 -0.15 60.23 6.15 6.15 618313715 6.15 6.15 618313715

31
top30/20250321/top30-avtr-20250321-093002.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
심플랫폼,444530,1,22550,2,7550,50.33,7367767,0,6135447,7367767,50.33,0.00,120.09,120.09,164751986475,119.08,119.08,164751986475
한텍,098070,2,28450,2,2050,7.77,3957558,23860524,11121141,3957558,7.77,16.59,35.59,35.59,108411477275,34.26,34.26,108411477275
대진첨단소재,393970,3,15430,2,1230,8.66,4776255,2797158,14796820,4776255,8.66,170.75,32.28,32.28,72605349740,31.80,31.80,72605349740
레이저옵텍,199550,4,10770,2,1550,16.81,3048083,3083583,12044791,3048083,16.81,98.85,25.31,25.31,31472125045,24.26,24.26,31472125045
어보브반도체,102120,5,13560,2,1000,7.96,3300812,1331746,17780753,3300812,7.96,247.86,18.56,18.56,45937818770,19.05,19.05,45937818770
클리노믹스,352770,6,723,2,9,1.26,5463846,41099340,38886113,5463846,1.26,13.29,14.05,14.05,3943903722,14.03,14.03,3943903722
에어레인,163280,7,17410,2,140,0.81,1133783,1267878,8174789,1133783,0.81,89.42,13.87,13.87,20362289475,14.31,14.31,20362289475
KODEX 코스닥150선물인버스,251340,8,3925,2,50,1.29,8573162,22957072,64700000,8573162,1.29,37.34,13.25,13.25,33703540149,13.27,13.27,33703540149
태영건설우,009415,9,9200,1,2120,29.94,84608,16533,649974,84608,29.94,511.75,13.02,13.02,778393600,13.02,13.02,778393600
SOL 미국양자컴퓨팅TOP10,0023A0,10,10900,5,-1010,-8.48,138235,232900,1200000,138235,-8.48,59.35,11.52,11.52,1504196511,11.50,11.50,1504196511
NHN벅스,104200,11,3265,2,255,8.47,1651349,55316,14827550,1651349,8.47,2985.30,11.14,11.14,5522474530,11.41,11.41,5522474530
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,12,6750,2,160,2.43,325141,967946,3000000,325141,2.43,33.59,10.84,10.84,2206770155,10.90,10.90,2206770155
SOL 골드커버드콜액티브,0022T0,13,10545,2,55,0.52,97067,223188,900000,97067,0.52,43.49,10.79,10.79,1022771424,10.78,10.78,1022771424
TIGER 우주방산,463250,14,18495,5,-855,-4.42,554671,916645,5200000,554671,-4.42,60.51,10.67,10.67,10187415835,10.59,10.59,10187415835
M83,476080,15,17870,2,890,5.24,813712,1519512,7785000,813712,5.24,53.55,10.45,10.45,14611316040,10.50,10.50,14611316040
베셀,177350,16,1215,2,209,20.78,1812666,241877,17874408,1812666,20.78,749.42,10.14,10.14,2211288065,10.18,10.18,2211288065
NE능률,053290,17,4380,2,555,14.51,1661377,1233175,16526307,1661377,14.51,134.72,10.05,10.05,7197015553,9.94,9.94,7197015553
TIMEFOLIO 코리아밸류업액티브,495060,18,9790,5,-20,-0.20,68240,2304,700000,68240,-0.20,2961.81,9.75,9.75,665827680,9.72,9.72,665827680
HLB제약,047920,19,18640,5,-5760,-23.61,3037366,1924235,31814994,3037366,-23.61,157.85,9.55,9.55,53940559675,9.10,9.10,53940559675
엑시온그룹,069920,20,1409,2,162,12.99,3004828,4221816,35194116,3004828,12.99,71.17,8.54,8.54,4267313269,8.61,8.61,4267313269
케이씨피드,025880,21,2915,2,140,5.05,1414661,556799,16715858,1414661,5.05,254.07,8.46,8.46,4190963947,8.60,8.60,4190963947
쓰리에이로직스,177900,22,9540,2,520,5.76,781813,1885486,9366800,781813,5.76,41.46,8.35,8.35,7405478290,8.29,8.29,7405478290
티엑스알로보틱스,484810,23,19450,5,-1250,-6.04,1288050,30913640,15450915,1288050,-6.04,4.17,8.34,8.34,25155151875,8.37,8.37,25155151875
플루토스,019570,24,296,2,19,6.86,5313868,1314910,65310042,5313868,6.86,404.12,8.14,8.14,1630562001,8.43,8.43,1630562001
크라우드웍스,355390,25,7660,2,1260,19.69,700969,71671,8937936,700969,19.69,978.04,7.84,7.84,5182400410,7.57,7.57,5182400410
오리엔트정공,065500,26,7700,5,-940,-10.88,2466524,10753730,31742912,2466524,-10.88,22.94,7.77,7.77,19269205730,7.88,7.88,19269205730
제주반도체,080220,27,16110,2,690,4.47,2647706,1489215,34442833,2647706,4.47,177.79,7.69,7.69,43008290650,7.75,7.75,43008290650
TIGER 코스닥150선물인버스,250780,28,3955,2,55,1.41,343305,685255,4550000,343305,1.41,50.10,7.55,7.55,1359135460,7.55,7.55,1359135460
바이오인프라,199730,29,6550,5,-190,-2.82,364100,2041859,4864367,364100,-2.82,17.83,7.49,7.49,2400128375,7.53,7.53,2400128375
캐리,313760,30,4925,2,1045,26.93,726817,367321,10182927,726817,26.93,197.87,7.14,7.14,3573742085,7.13,7.13,3573742085
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 심플랫폼 444530 1 22550 2 7550 50.33 7367767 0 6135447 7367767 50.33 0.00 120.09 120.09 164751986475 119.08 119.08 164751986475
3 한텍 098070 2 28450 2 2050 7.77 3957558 23860524 11121141 3957558 7.77 16.59 35.59 35.59 108411477275 34.26 34.26 108411477275
4 대진첨단소재 393970 3 15430 2 1230 8.66 4776255 2797158 14796820 4776255 8.66 170.75 32.28 32.28 72605349740 31.80 31.80 72605349740
5 레이저옵텍 199550 4 10770 2 1550 16.81 3048083 3083583 12044791 3048083 16.81 98.85 25.31 25.31 31472125045 24.26 24.26 31472125045
6 어보브반도체 102120 5 13560 2 1000 7.96 3300812 1331746 17780753 3300812 7.96 247.86 18.56 18.56 45937818770 19.05 19.05 45937818770
7 클리노믹스 352770 6 723 2 9 1.26 5463846 41099340 38886113 5463846 1.26 13.29 14.05 14.05 3943903722 14.03 14.03 3943903722
8 에어레인 163280 7 17410 2 140 0.81 1133783 1267878 8174789 1133783 0.81 89.42 13.87 13.87 20362289475 14.31 14.31 20362289475
9 KODEX 코스닥150선물인버스 251340 8 3925 2 50 1.29 8573162 22957072 64700000 8573162 1.29 37.34 13.25 13.25 33703540149 13.27 13.27 33703540149
10 태영건설우 009415 9 9200 1 2120 29.94 84608 16533 649974 84608 29.94 511.75 13.02 13.02 778393600 13.02 13.02 778393600
11 SOL 미국양자컴퓨팅TOP10 0023A0 10 10900 5 -1010 -8.48 138235 232900 1200000 138235 -8.48 59.35 11.52 11.52 1504196511 11.50 11.50 1504196511
12 NHN벅스 104200 11 3265 2 255 8.47 1651349 55316 14827550 1651349 8.47 2985.30 11.14 11.14 5522474530 11.41 11.41 5522474530
13 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 12 6750 2 160 2.43 325141 967946 3000000 325141 2.43 33.59 10.84 10.84 2206770155 10.90 10.90 2206770155
14 SOL 골드커버드콜액티브 0022T0 13 10545 2 55 0.52 97067 223188 900000 97067 0.52 43.49 10.79 10.79 1022771424 10.78 10.78 1022771424
15 TIGER 우주방산 463250 14 18495 5 -855 -4.42 554671 916645 5200000 554671 -4.42 60.51 10.67 10.67 10187415835 10.59 10.59 10187415835
16 M83 476080 15 17870 2 890 5.24 813712 1519512 7785000 813712 5.24 53.55 10.45 10.45 14611316040 10.50 10.50 14611316040
17 베셀 177350 16 1215 2 209 20.78 1812666 241877 17874408 1812666 20.78 749.42 10.14 10.14 2211288065 10.18 10.18 2211288065
18 NE능률 053290 17 4380 2 555 14.51 1661377 1233175 16526307 1661377 14.51 134.72 10.05 10.05 7197015553 9.94 9.94 7197015553
19 TIMEFOLIO 코리아밸류업액티브 495060 18 9790 5 -20 -0.20 68240 2304 700000 68240 -0.20 2961.81 9.75 9.75 665827680 9.72 9.72 665827680
20 HLB제약 047920 19 18640 5 -5760 -23.61 3037366 1924235 31814994 3037366 -23.61 157.85 9.55 9.55 53940559675 9.10 9.10 53940559675
21 엑시온그룹 069920 20 1409 2 162 12.99 3004828 4221816 35194116 3004828 12.99 71.17 8.54 8.54 4267313269 8.61 8.61 4267313269
22 케이씨피드 025880 21 2915 2 140 5.05 1414661 556799 16715858 1414661 5.05 254.07 8.46 8.46 4190963947 8.60 8.60 4190963947
23 쓰리에이로직스 177900 22 9540 2 520 5.76 781813 1885486 9366800 781813 5.76 41.46 8.35 8.35 7405478290 8.29 8.29 7405478290
24 티엑스알로보틱스 484810 23 19450 5 -1250 -6.04 1288050 30913640 15450915 1288050 -6.04 4.17 8.34 8.34 25155151875 8.37 8.37 25155151875
25 플루토스 019570 24 296 2 19 6.86 5313868 1314910 65310042 5313868 6.86 404.12 8.14 8.14 1630562001 8.43 8.43 1630562001
26 크라우드웍스 355390 25 7660 2 1260 19.69 700969 71671 8937936 700969 19.69 978.04 7.84 7.84 5182400410 7.57 7.57 5182400410
27 오리엔트정공 065500 26 7700 5 -940 -10.88 2466524 10753730 31742912 2466524 -10.88 22.94 7.77 7.77 19269205730 7.88 7.88 19269205730
28 제주반도체 080220 27 16110 2 690 4.47 2647706 1489215 34442833 2647706 4.47 177.79 7.69 7.69 43008290650 7.75 7.75 43008290650
29 TIGER 코스닥150선물인버스 250780 28 3955 2 55 1.41 343305 685255 4550000 343305 1.41 50.10 7.55 7.55 1359135460 7.55 7.55 1359135460
30 바이오인프라 199730 29 6550 5 -190 -2.82 364100 2041859 4864367 364100 -2.82 17.83 7.49 7.49 2400128375 7.53 7.53 2400128375
31 캐리 313760 30 4925 2 1045 26.93 726817 367321 10182927 726817 26.93 197.87 7.14 7.14 3573742085 7.13 7.13 3573742085

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