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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20241128/top30-atvtr-20241128-090002.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
PLUS 단기채권액티브,278620,1,115120,2,5,0.00,7966,68,535000,7966,0.00,9999.99,1.49,1.49,917045920,1.49,1.49,917045920
대동,000490,2,11770,2,560,5.00,132414,1880910,25640788,132414,5.00,7.04,0.52,0.52,1549786640,0.51,0.51,1549786640
에스와이스틸텍,365330,3,8900,5,-220,-2.41,111557,12480948,30610000,111557,-2.41,0.89,0.36,0.36,995379890,0.37,0.37,995379890
DS단석,017860,4,49100,2,1400,2.94,19492,907509,5861404,19492,2.94,2.15,0.33,0.33,958016450,0.33,0.33,958016450
SOL 미국AI소프트웨어,481180,5,12905,5,-475,-3.55,7067,642977,3600000,7067,-3.55,1.10,0.20,0.20,91114585,0.20,0.20,91114585
비트나인,357880,6,3155,3,0,0.00,39644,17731684,21443956,39644,0.00,0.22,0.18,0.18,125076820,0.18,0.18,125076820
금호건설우,002995,7,11570,3,0,0.00,535,45973,292266,535,0.00,1.16,0.18,0.18,6189950,0.18,0.18,6189950
에스피소프트,443670,8,8910,5,-190,-2.09,42427,6806213,24201392,42427,-2.09,0.62,0.18,0.18,378228740,0.18,0.18,378228740
피엔케이피부임상연구센타,347740,9,2135,3,0,0.00,47789,167099,30010576,47789,0.00,28.60,0.16,0.16,102029515,0.16,0.16,102029515
지에스이,053050,10,3555,5,-75,-2.07,38715,1618664,29987597,38715,-2.07,2.39,0.13,0.13,137690520,0.13,0.13,137690520
삼성 인버스 2X 천연가스 선물 ETN C,Q530102,11,72300,2,5485,8.21,6092,89842,5000000,6092,8.21,6.78,0.12,0.12,444106345,0.12,0.12,444106345
노브랜드,145170,12,17840,2,10,0.06,7095,880634,9079834,7095,0.06,0.81,0.08,0.08,126835010,0.08,0.08,126835010
비에이치아이,083650,13,17200,2,180,1.06,24052,3830839,30944375,24052,1.06,0.63,0.08,0.08,413381660,0.08,0.08,413381660
디와이디,219550,14,500,2,6,1.21,70284,5950726,101108620,70284,1.21,1.18,0.07,0.07,35270702,0.07,0.07,35270702
대한제강,084010,15,15400,3,0,0.00,13745,61422,23414397,13745,0.00,22.38,0.06,0.06,211673000,0.06,0.06,211673000
인스피언,465480,16,8110,3,0,0.00,5685,2218520,10137772,5685,0.00,0.26,0.06,0.06,46105350,0.06,0.06,46105350
ACE 포스코그룹포커스,469170,17,5125,3,0,0.00,4000,149094,7250000,4000,0.00,2.68,0.06,0.06,20500000,0.06,0.06,20500000
네온테크,306620,18,2510,3,0,0.00,22405,13825803,43088918,22405,0.00,0.16,0.05,0.05,56236550,0.05,0.05,56236550
꿈비,407400,19,5990,3,0,0.00,6138,93192,12259474,6138,0.00,6.59,0.05,0.05,36766620,0.05,0.05,36766620
에이럭스,475580,20,9840,3,0,0.00,6406,19483956,13351180,6406,0.00,0.03,0.05,0.05,63035040,0.05,0.05,63035040
KODEX 코스닥150선물인버스,251340,21,4055,3,0,0.00,30024,38576364,65100000,30024,0.00,0.08,0.05,0.05,121747320,0.05,0.05,121747320
엔비티,236810,22,3350,5,-85,-2.47,7612,50393,16975426,7612,-2.47,15.11,0.04,0.04,25500200,0.04,0.04,25500200
이건홀딩스,039020,23,3645,3,0,0.00,9305,81555,22584709,9305,0.00,11.41,0.04,0.04,33916725,0.04,0.04,33916725
다스코,058730,24,3560,5,-30,-0.84,6884,712010,18796941,6884,-0.84,0.97,0.04,0.04,24685090,0.04,0.04,24685090
위메이드,112040,25,46650,2,1000,2.19,12509,723181,33948483,12509,2.19,1.73,0.04,0.04,582635150,0.04,0.04,582635150
루미르,474170,26,10400,3,0,0.00,5572,1255872,17154696,5572,0.00,0.44,0.03,0.03,57948800,0.03,0.03,57948800
범양건영,002410,27,3280,3,0,0.00,8834,4524642,27479820,8834,0.00,0.20,0.03,0.03,28975520,0.03,0.03,28975520
한국가스공사,036460,28,46000,2,550,1.21,29632,1757349,92313000,29632,1.21,1.69,0.03,0.03,1362473600,0.03,0.03,1362473600
한일단조,024740,29,2845,3,0,0.00,9887,11901285,32897049,9887,0.00,0.08,0.03,0.03,28128515,0.03,0.03,28128515
TIGER 차이나과창판STAR50(합성),414780,30,7560,3,0,0.00,5000,174256,18850000,5000,0.00,2.87,0.03,0.03,37800000,0.03,0.03,37800000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 PLUS 단기채권액티브 278620 1 115120 2 5 0.00 7966 68 535000 7966 0.00 9999.99 1.49 1.49 917045920 1.49 1.49 917045920
3 대동 000490 2 11770 2 560 5.00 132414 1880910 25640788 132414 5.00 7.04 0.52 0.52 1549786640 0.51 0.51 1549786640
4 에스와이스틸텍 365330 3 8900 5 -220 -2.41 111557 12480948 30610000 111557 -2.41 0.89 0.36 0.36 995379890 0.37 0.37 995379890
5 DS단석 017860 4 49100 2 1400 2.94 19492 907509 5861404 19492 2.94 2.15 0.33 0.33 958016450 0.33 0.33 958016450
6 SOL 미국AI소프트웨어 481180 5 12905 5 -475 -3.55 7067 642977 3600000 7067 -3.55 1.10 0.20 0.20 91114585 0.20 0.20 91114585
7 비트나인 357880 6 3155 3 0 0.00 39644 17731684 21443956 39644 0.00 0.22 0.18 0.18 125076820 0.18 0.18 125076820
8 금호건설우 002995 7 11570 3 0 0.00 535 45973 292266 535 0.00 1.16 0.18 0.18 6189950 0.18 0.18 6189950
9 에스피소프트 443670 8 8910 5 -190 -2.09 42427 6806213 24201392 42427 -2.09 0.62 0.18 0.18 378228740 0.18 0.18 378228740
10 피엔케이피부임상연구센타 347740 9 2135 3 0 0.00 47789 167099 30010576 47789 0.00 28.60 0.16 0.16 102029515 0.16 0.16 102029515
11 지에스이 053050 10 3555 5 -75 -2.07 38715 1618664 29987597 38715 -2.07 2.39 0.13 0.13 137690520 0.13 0.13 137690520
12 삼성 인버스 2X 천연가스 선물 ETN C Q530102 11 72300 2 5485 8.21 6092 89842 5000000 6092 8.21 6.78 0.12 0.12 444106345 0.12 0.12 444106345
13 노브랜드 145170 12 17840 2 10 0.06 7095 880634 9079834 7095 0.06 0.81 0.08 0.08 126835010 0.08 0.08 126835010
14 비에이치아이 083650 13 17200 2 180 1.06 24052 3830839 30944375 24052 1.06 0.63 0.08 0.08 413381660 0.08 0.08 413381660
15 디와이디 219550 14 500 2 6 1.21 70284 5950726 101108620 70284 1.21 1.18 0.07 0.07 35270702 0.07 0.07 35270702
16 대한제강 084010 15 15400 3 0 0.00 13745 61422 23414397 13745 0.00 22.38 0.06 0.06 211673000 0.06 0.06 211673000
17 인스피언 465480 16 8110 3 0 0.00 5685 2218520 10137772 5685 0.00 0.26 0.06 0.06 46105350 0.06 0.06 46105350
18 ACE 포스코그룹포커스 469170 17 5125 3 0 0.00 4000 149094 7250000 4000 0.00 2.68 0.06 0.06 20500000 0.06 0.06 20500000
19 네온테크 306620 18 2510 3 0 0.00 22405 13825803 43088918 22405 0.00 0.16 0.05 0.05 56236550 0.05 0.05 56236550
20 꿈비 407400 19 5990 3 0 0.00 6138 93192 12259474 6138 0.00 6.59 0.05 0.05 36766620 0.05 0.05 36766620
21 에이럭스 475580 20 9840 3 0 0.00 6406 19483956 13351180 6406 0.00 0.03 0.05 0.05 63035040 0.05 0.05 63035040
22 KODEX 코스닥150선물인버스 251340 21 4055 3 0 0.00 30024 38576364 65100000 30024 0.00 0.08 0.05 0.05 121747320 0.05 0.05 121747320
23 엔비티 236810 22 3350 5 -85 -2.47 7612 50393 16975426 7612 -2.47 15.11 0.04 0.04 25500200 0.04 0.04 25500200
24 이건홀딩스 039020 23 3645 3 0 0.00 9305 81555 22584709 9305 0.00 11.41 0.04 0.04 33916725 0.04 0.04 33916725
25 다스코 058730 24 3560 5 -30 -0.84 6884 712010 18796941 6884 -0.84 0.97 0.04 0.04 24685090 0.04 0.04 24685090
26 위메이드 112040 25 46650 2 1000 2.19 12509 723181 33948483 12509 2.19 1.73 0.04 0.04 582635150 0.04 0.04 582635150
27 루미르 474170 26 10400 3 0 0.00 5572 1255872 17154696 5572 0.00 0.44 0.03 0.03 57948800 0.03 0.03 57948800
28 범양건영 002410 27 3280 3 0 0.00 8834 4524642 27479820 8834 0.00 0.20 0.03 0.03 28975520 0.03 0.03 28975520
29 한국가스공사 036460 28 46000 2 550 1.21 29632 1757349 92313000 29632 1.21 1.69 0.03 0.03 1362473600 0.03 0.03 1362473600
30 한일단조 024740 29 2845 3 0 0.00 9887 11901285 32897049 9887 0.00 0.08 0.03 0.03 28128515 0.03 0.03 28128515
31 TIGER 차이나과창판STAR50(합성) 414780 30 7560 3 0 0.00 5000 174256 18850000 5000 0.00 2.87 0.03 0.03 37800000 0.03 0.03 37800000

31
top30/20241128/top30-atvtr-20241128-091002.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
디비금융제13호스팩,489730,1,4195,2,2195,109.75,24737704,0,6332000,24737704,109.75,0.00,390.68,390.68,97827063810,368.29,368.29,97827063810
한네트,052600,2,5260,2,900,20.64,3706015,250185,11563700,3706015,20.64,1481.31,32.05,32.05,19772228365,32.51,32.51,19772228365
비트나인,357880,3,2990,5,-165,-5.23,3888261,17731684,21443956,3888261,-5.23,21.93,18.13,18.13,11433030115,17.83,17.83,11433030115
아톤,158430,4,6100,2,410,7.21,3430063,9479274,22602474,3430063,7.21,36.18,15.18,15.18,21223182690,15.39,15.39,21223182690
케이씨티,089150,5,2820,2,355,14.40,2222598,338686,17150000,2222598,14.40,656.24,12.96,12.96,6352322130,13.13,13.13,6352322130
고려산업,002140,6,3090,2,280,9.96,3188055,813941,24939425,3188055,9.96,391.68,12.78,12.78,10061308390,13.06,13.06,10061308390
폴라리스AI,039980,7,2950,2,25,0.85,9153813,44279504,72297244,9153813,0.85,20.67,12.66,12.66,27132292555,12.72,12.72,27132292555
케이씨에스,115500,8,8460,2,570,7.22,1348893,547300,12000000,1348893,7.22,246.46,11.24,11.24,11564818710,11.39,11.39,11564818710
인디에프,014990,9,1005,2,59,6.24,8471838,1927627,75112995,8471838,6.24,439.50,11.28,11.28,8249518408,10.93,10.93,8249518408
쓰리빌리언,394800,10,6290,2,460,7.89,3387201,43218108,31444038,3387201,7.89,7.84,10.77,10.77,20816375820,10.52,10.52,20816375820
차이커뮤니케이션,351870,11,13110,2,340,2.66,991472,4364576,11131089,991472,2.66,22.72,8.91,8.91,13519898620,9.26,9.26,13519898620
로지시스,067730,12,3035,2,320,11.79,853515,84123,9673922,853515,11.79,1014.60,8.82,8.82,2580500145,8.79,8.79,2580500145
TIMEFOLIO 글로벌소비트렌드액티브,494180,13,10745,2,10,0.09,58310,166833,750000,58310,0.09,34.95,7.77,7.77,626593250,7.78,7.78,626593250
부산산업,011390,14,64500,5,-9300,-12.60,80213,119925,1056000,80213,-12.60,66.89,7.60,7.60,5269333800,7.74,7.74,5269333800
SOL 미국500타겟커버드콜액티브,494210,15,10440,5,-70,-0.67,61349,94295,800000,61349,-0.67,65.06,7.67,7.67,640765210,7.67,7.67,640765210
ACE 글로벌빅파마,497510,16,10310,2,55,0.54,60000,72911,800000,60000,0.54,82.29,7.50,7.50,618600000,7.50,7.50,618600000
이스트에이드,239340,17,2335,2,270,13.08,1745107,2061493,26979634,1745107,13.08,84.65,6.47,6.47,3961694600,6.29,6.29,3961694600
우양,103840,18,3605,2,465,14.81,981421,100312,16366428,981421,14.81,978.37,6.00,6.00,3631939010,6.16,6.16,3631939010
이스트소프트,047560,19,20800,5,-400,-1.89,682412,7979831,11603992,682412,-1.89,8.55,5.88,5.88,14066333500,5.83,5.83,14066333500
대동,000490,20,11700,2,490,4.37,1374012,1880910,25640788,1374012,4.37,73.05,5.36,5.36,16185993010,5.40,5.40,16185993010
클로봇,466100,21,8030,5,-630,-7.27,1210845,3745280,24555148,1210845,-7.27,32.33,4.93,4.93,9898963420,5.02,5.02,9898963420
히어로즈 25-09 회사채(AA-이상)액티브,489870,22,50335,2,30,0.06,101824,7,2080000,101824,0.06,9999.99,4.90,4.90,5124097460,4.89,4.89,5124097460
에이럭스,475580,23,9810,5,-30,-0.30,633443,19483956,13351180,633443,-0.30,3.25,4.74,4.74,6286235650,4.80,4.80,6286235650
KODEX 코스닥150선물인버스,251340,24,4015,5,-40,-0.99,2998014,38576364,65100000,2998014,-0.99,7.77,4.61,4.61,12061240995,4.61,4.61,12061240995
RISE 미국반도체인버스(합성 H),491630,25,22065,2,970,4.60,20405,43507,450000,20405,4.60,46.90,4.53,4.53,450282000,4.53,4.53,450282000
대동금속,020400,26,8490,2,150,1.80,137419,360824,3189166,137419,1.80,38.08,4.31,4.31,1186311180,4.38,4.38,1186311180
엑스게이트,356680,27,5470,2,220,4.19,1215898,993160,28543492,1215898,4.19,122.43,4.26,4.26,6661406220,4.27,4.27,6661406220
지오릿에너지,270520,28,1735,5,-46,-2.58,6490156,25369360,158790786,6490156,-2.58,25.58,4.09,4.09,11722165667,4.25,4.25,11722165667
TIGER 200 에너지화학,139250,29,9830,2,90,0.92,64672,686957,1620000,64672,0.92,9.41,3.99,3.99,634451915,3.98,3.98,634451915
PLUS 단기채권액티브,278620,30,115155,2,40,0.03,20682,68,535000,20682,0.03,9999.99,3.87,3.87,2381274125,3.87,3.87,2381274125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 4195 2 2195 109.75 24737704 0 6332000 24737704 109.75 0.00 390.68 390.68 97827063810 368.29 368.29 97827063810
3 한네트 052600 2 5260 2 900 20.64 3706015 250185 11563700 3706015 20.64 1481.31 32.05 32.05 19772228365 32.51 32.51 19772228365
4 비트나인 357880 3 2990 5 -165 -5.23 3888261 17731684 21443956 3888261 -5.23 21.93 18.13 18.13 11433030115 17.83 17.83 11433030115
5 아톤 158430 4 6100 2 410 7.21 3430063 9479274 22602474 3430063 7.21 36.18 15.18 15.18 21223182690 15.39 15.39 21223182690
6 케이씨티 089150 5 2820 2 355 14.40 2222598 338686 17150000 2222598 14.40 656.24 12.96 12.96 6352322130 13.13 13.13 6352322130
7 고려산업 002140 6 3090 2 280 9.96 3188055 813941 24939425 3188055 9.96 391.68 12.78 12.78 10061308390 13.06 13.06 10061308390
8 폴라리스AI 039980 7 2950 2 25 0.85 9153813 44279504 72297244 9153813 0.85 20.67 12.66 12.66 27132292555 12.72 12.72 27132292555
9 케이씨에스 115500 8 8460 2 570 7.22 1348893 547300 12000000 1348893 7.22 246.46 11.24 11.24 11564818710 11.39 11.39 11564818710
10 인디에프 014990 9 1005 2 59 6.24 8471838 1927627 75112995 8471838 6.24 439.50 11.28 11.28 8249518408 10.93 10.93 8249518408
11 쓰리빌리언 394800 10 6290 2 460 7.89 3387201 43218108 31444038 3387201 7.89 7.84 10.77 10.77 20816375820 10.52 10.52 20816375820
12 차이커뮤니케이션 351870 11 13110 2 340 2.66 991472 4364576 11131089 991472 2.66 22.72 8.91 8.91 13519898620 9.26 9.26 13519898620
13 로지시스 067730 12 3035 2 320 11.79 853515 84123 9673922 853515 11.79 1014.60 8.82 8.82 2580500145 8.79 8.79 2580500145
14 TIMEFOLIO 글로벌소비트렌드액티브 494180 13 10745 2 10 0.09 58310 166833 750000 58310 0.09 34.95 7.77 7.77 626593250 7.78 7.78 626593250
15 부산산업 011390 14 64500 5 -9300 -12.60 80213 119925 1056000 80213 -12.60 66.89 7.60 7.60 5269333800 7.74 7.74 5269333800
16 SOL 미국500타겟커버드콜액티브 494210 15 10440 5 -70 -0.67 61349 94295 800000 61349 -0.67 65.06 7.67 7.67 640765210 7.67 7.67 640765210
17 ACE 글로벌빅파마 497510 16 10310 2 55 0.54 60000 72911 800000 60000 0.54 82.29 7.50 7.50 618600000 7.50 7.50 618600000
18 이스트에이드 239340 17 2335 2 270 13.08 1745107 2061493 26979634 1745107 13.08 84.65 6.47 6.47 3961694600 6.29 6.29 3961694600
19 우양 103840 18 3605 2 465 14.81 981421 100312 16366428 981421 14.81 978.37 6.00 6.00 3631939010 6.16 6.16 3631939010
20 이스트소프트 047560 19 20800 5 -400 -1.89 682412 7979831 11603992 682412 -1.89 8.55 5.88 5.88 14066333500 5.83 5.83 14066333500
21 대동 000490 20 11700 2 490 4.37 1374012 1880910 25640788 1374012 4.37 73.05 5.36 5.36 16185993010 5.40 5.40 16185993010
22 클로봇 466100 21 8030 5 -630 -7.27 1210845 3745280 24555148 1210845 -7.27 32.33 4.93 4.93 9898963420 5.02 5.02 9898963420
23 히어로즈 25-09 회사채(AA-이상)액티브 489870 22 50335 2 30 0.06 101824 7 2080000 101824 0.06 9999.99 4.90 4.90 5124097460 4.89 4.89 5124097460
24 에이럭스 475580 23 9810 5 -30 -0.30 633443 19483956 13351180 633443 -0.30 3.25 4.74 4.74 6286235650 4.80 4.80 6286235650
25 KODEX 코스닥150선물인버스 251340 24 4015 5 -40 -0.99 2998014 38576364 65100000 2998014 -0.99 7.77 4.61 4.61 12061240995 4.61 4.61 12061240995
26 RISE 미국반도체인버스(합성 H) 491630 25 22065 2 970 4.60 20405 43507 450000 20405 4.60 46.90 4.53 4.53 450282000 4.53 4.53 450282000
27 대동금속 020400 26 8490 2 150 1.80 137419 360824 3189166 137419 1.80 38.08 4.31 4.31 1186311180 4.38 4.38 1186311180
28 엑스게이트 356680 27 5470 2 220 4.19 1215898 993160 28543492 1215898 4.19 122.43 4.26 4.26 6661406220 4.27 4.27 6661406220
29 지오릿에너지 270520 28 1735 5 -46 -2.58 6490156 25369360 158790786 6490156 -2.58 25.58 4.09 4.09 11722165667 4.25 4.25 11722165667
30 TIGER 200 에너지화학 139250 29 9830 2 90 0.92 64672 686957 1620000 64672 0.92 9.41 3.99 3.99 634451915 3.98 3.98 634451915
31 PLUS 단기채권액티브 278620 30 115155 2 40 0.03 20682 68 535000 20682 0.03 9999.99 3.87 3.87 2381274125 3.87 3.87 2381274125

31
top30/20241128/top30-atvtr-20241128-092002.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
디비금융제13호스팩,489730,1,4000,2,2000,100.00,33573850,0,6332000,33573850,100.00,0.00,530.23,530.23,134780114570,532.14,532.14,134780114570
한네트,052600,2,5160,2,800,18.35,4793050,250185,11563700,4793050,18.35,1915.80,41.45,41.45,25354197805,42.49,42.49,25354197805
비트나인,357880,3,3285,2,130,4.12,6706073,17731684,21443956,6706073,4.12,37.82,31.27,31.27,20327291275,28.86,28.86,20327291275
폴라리스AI,039980,4,2985,2,60,2.05,16992230,44279504,72297244,16992230,2.05,38.37,23.50,23.50,50562701240,23.43,23.43,50562701240
아톤,158430,5,5930,2,240,4.22,4210186,9479274,22602474,4210186,4.22,44.41,18.63,18.63,25909899100,19.33,19.33,25909899100
이스트에이드,239340,6,2515,2,450,21.79,5446112,2061493,26979634,5446112,21.79,264.18,20.19,20.19,13020849015,19.19,19.19,13020849015
고려산업,002140,7,3205,2,395,14.06,4765619,813941,24939425,4765619,14.06,585.50,19.11,19.11,15092334075,18.88,18.88,15092334075
쓰리빌리언,394800,8,6330,2,500,8.58,5589986,43218108,31444038,5589986,8.58,12.93,17.78,17.78,34518438480,17.34,17.34,34518438480
케이씨티,089150,9,2740,2,275,11.16,2681595,338686,17150000,2681595,11.16,791.76,15.64,15.64,7620188050,16.22,16.22,7620188050
인디에프,014990,10,990,2,44,4.65,11387146,1927627,75112995,11387146,4.65,590.73,15.16,15.16,11199033114,15.06,15.06,11199033114
차이커뮤니케이션,351870,11,13350,2,580,4.54,1562053,4364576,11131089,1562053,4.54,35.79,14.03,14.03,21265531770,14.31,14.31,21265531770
케이씨에스,115500,12,8390,2,500,6.34,1572805,547300,12000000,1572805,6.34,287.38,13.11,13.11,13449603790,13.36,13.36,13449603790
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9185,2,70,0.77,66724,170975,550000,66724,0.77,39.03,12.13,12.13,612921485,12.13,12.13,612921485
로지시스,067730,14,2935,2,220,8.10,1073496,84123,9673922,1073496,8.10,1276.10,11.10,11.10,3229945230,11.38,11.38,3229945230
SOL 미국500타겟커버드콜액티브,494210,15,10440,5,-70,-0.67,89592,94295,800000,89592,-0.67,95.01,11.20,11.20,935621630,11.20,11.20,935621630
부산산업,011390,16,64600,5,-9200,-12.47,108048,119925,1056000,108048,-12.47,90.10,10.23,10.23,7075144000,10.37,10.37,7075144000
이스트소프트,047560,17,20900,5,-300,-1.42,1107506,7979831,11603992,1107506,-1.42,13.88,9.54,9.54,22997283700,9.48,9.48,22997283700
컴투스홀딩스,063080,18,37100,2,5300,16.67,634314,167373,6595192,634314,16.67,378.98,9.62,9.62,22798535350,9.32,9.32,22798535350
디티앤씨,187220,19,3875,2,125,3.33,1079653,11370346,11698021,1079653,3.33,9.50,9.23,9.23,4162256650,9.18,9.18,4162256650
PLUS 글로벌방산,496770,20,9615,5,-20,-0.21,105265,131662,1200000,105265,-0.21,79.95,8.77,8.77,1012290140,8.77,8.77,1012290140
우양,103840,21,3485,2,345,10.99,1295174,100312,16366428,1295174,10.99,1291.15,7.91,7.91,4739273850,8.31,8.31,4739273850
TIGER 200 에너지화학,139250,22,9815,2,75,0.77,127604,686957,1620000,127604,0.77,18.58,7.88,7.88,1253033215,7.88,7.88,1253033215
TIMEFOLIO 글로벌소비트렌드액티브,494180,23,10740,2,5,0.05,58618,166833,750000,58618,0.05,35.14,7.82,7.82,629901225,7.82,7.82,629901225
ACE 글로벌빅파마,497510,24,10300,2,45,0.44,60228,72911,800000,60228,0.44,82.60,7.53,7.53,620948400,7.54,7.54,620948400
노을,376930,25,2825,2,455,19.20,2730609,701097,36947060,2730609,19.20,389.48,7.39,7.39,7369850535,7.06,7.06,7369850535
KODEX 코스닥150선물인버스,251340,26,4015,5,-40,-0.99,4573067,38576364,65100000,4573067,-0.99,11.85,7.02,7.02,18385129080,7.03,7.03,18385129080
에이럭스,475580,27,9830,5,-10,-0.10,914780,19483956,13351180,914780,-0.10,4.70,6.85,6.85,9079076920,6.92,6.92,9079076920
대동,000490,28,11460,2,250,2.23,1714118,1880910,25640788,1714118,2.23,91.13,6.69,6.69,20143463340,6.86,6.86,20143463340
클로봇,466100,29,8160,5,-500,-5.77,1479340,3745280,24555148,1479340,-5.77,39.50,6.02,6.02,12086676760,6.03,6.03,12086676760
ACE 일라이릴리밸류체인,497520,30,10260,3,0,0.00,45454,90398,800000,45454,0.00,50.28,5.68,5.68,467916230,5.70,5.70,467916230
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 4000 2 2000 100.00 33573850 0 6332000 33573850 100.00 0.00 530.23 530.23 134780114570 532.14 532.14 134780114570
3 한네트 052600 2 5160 2 800 18.35 4793050 250185 11563700 4793050 18.35 1915.80 41.45 41.45 25354197805 42.49 42.49 25354197805
4 비트나인 357880 3 3285 2 130 4.12 6706073 17731684 21443956 6706073 4.12 37.82 31.27 31.27 20327291275 28.86 28.86 20327291275
5 폴라리스AI 039980 4 2985 2 60 2.05 16992230 44279504 72297244 16992230 2.05 38.37 23.50 23.50 50562701240 23.43 23.43 50562701240
6 아톤 158430 5 5930 2 240 4.22 4210186 9479274 22602474 4210186 4.22 44.41 18.63 18.63 25909899100 19.33 19.33 25909899100
7 이스트에이드 239340 6 2515 2 450 21.79 5446112 2061493 26979634 5446112 21.79 264.18 20.19 20.19 13020849015 19.19 19.19 13020849015
8 고려산업 002140 7 3205 2 395 14.06 4765619 813941 24939425 4765619 14.06 585.50 19.11 19.11 15092334075 18.88 18.88 15092334075
9 쓰리빌리언 394800 8 6330 2 500 8.58 5589986 43218108 31444038 5589986 8.58 12.93 17.78 17.78 34518438480 17.34 17.34 34518438480
10 케이씨티 089150 9 2740 2 275 11.16 2681595 338686 17150000 2681595 11.16 791.76 15.64 15.64 7620188050 16.22 16.22 7620188050
11 인디에프 014990 10 990 2 44 4.65 11387146 1927627 75112995 11387146 4.65 590.73 15.16 15.16 11199033114 15.06 15.06 11199033114
12 차이커뮤니케이션 351870 11 13350 2 580 4.54 1562053 4364576 11131089 1562053 4.54 35.79 14.03 14.03 21265531770 14.31 14.31 21265531770
13 케이씨에스 115500 12 8390 2 500 6.34 1572805 547300 12000000 1572805 6.34 287.38 13.11 13.11 13449603790 13.36 13.36 13449603790
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9185 2 70 0.77 66724 170975 550000 66724 0.77 39.03 12.13 12.13 612921485 12.13 12.13 612921485
15 로지시스 067730 14 2935 2 220 8.10 1073496 84123 9673922 1073496 8.10 1276.10 11.10 11.10 3229945230 11.38 11.38 3229945230
16 SOL 미국500타겟커버드콜액티브 494210 15 10440 5 -70 -0.67 89592 94295 800000 89592 -0.67 95.01 11.20 11.20 935621630 11.20 11.20 935621630
17 부산산업 011390 16 64600 5 -9200 -12.47 108048 119925 1056000 108048 -12.47 90.10 10.23 10.23 7075144000 10.37 10.37 7075144000
18 이스트소프트 047560 17 20900 5 -300 -1.42 1107506 7979831 11603992 1107506 -1.42 13.88 9.54 9.54 22997283700 9.48 9.48 22997283700
19 컴투스홀딩스 063080 18 37100 2 5300 16.67 634314 167373 6595192 634314 16.67 378.98 9.62 9.62 22798535350 9.32 9.32 22798535350
20 디티앤씨 187220 19 3875 2 125 3.33 1079653 11370346 11698021 1079653 3.33 9.50 9.23 9.23 4162256650 9.18 9.18 4162256650
21 PLUS 글로벌방산 496770 20 9615 5 -20 -0.21 105265 131662 1200000 105265 -0.21 79.95 8.77 8.77 1012290140 8.77 8.77 1012290140
22 우양 103840 21 3485 2 345 10.99 1295174 100312 16366428 1295174 10.99 1291.15 7.91 7.91 4739273850 8.31 8.31 4739273850
23 TIGER 200 에너지화학 139250 22 9815 2 75 0.77 127604 686957 1620000 127604 0.77 18.58 7.88 7.88 1253033215 7.88 7.88 1253033215
24 TIMEFOLIO 글로벌소비트렌드액티브 494180 23 10740 2 5 0.05 58618 166833 750000 58618 0.05 35.14 7.82 7.82 629901225 7.82 7.82 629901225
25 ACE 글로벌빅파마 497510 24 10300 2 45 0.44 60228 72911 800000 60228 0.44 82.60 7.53 7.53 620948400 7.54 7.54 620948400
26 노을 376930 25 2825 2 455 19.20 2730609 701097 36947060 2730609 19.20 389.48 7.39 7.39 7369850535 7.06 7.06 7369850535
27 KODEX 코스닥150선물인버스 251340 26 4015 5 -40 -0.99 4573067 38576364 65100000 4573067 -0.99 11.85 7.02 7.02 18385129080 7.03 7.03 18385129080
28 에이럭스 475580 27 9830 5 -10 -0.10 914780 19483956 13351180 914780 -0.10 4.70 6.85 6.85 9079076920 6.92 6.92 9079076920
29 대동 000490 28 11460 2 250 2.23 1714118 1880910 25640788 1714118 2.23 91.13 6.69 6.69 20143463340 6.86 6.86 20143463340
30 클로봇 466100 29 8160 5 -500 -5.77 1479340 3745280 24555148 1479340 -5.77 39.50 6.02 6.02 12086676760 6.03 6.03 12086676760
31 ACE 일라이릴리밸류체인 497520 30 10260 3 0 0.00 45454 90398 800000 45454 0.00 50.28 5.68 5.68 467916230 5.70 5.70 467916230

31
top30/20241128/top30-atvtr-20241128-093002.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
디비금융제13호스팩,489730,1,3820,2,1820,91.00,38215158,0,6332000,38215158,91.00,0.00,603.52,603.52,153131983025,633.08,633.08,153131983025
한네트,052600,2,5140,2,780,17.89,5154448,250185,11563700,5154448,17.89,2060.25,44.57,44.57,27213039545,45.78,45.78,27213039545
비트나인,357880,3,3090,5,-65,-2.06,9080441,17731684,21443956,9080441,-2.06,51.21,42.34,42.34,27816672950,41.98,41.98,27816672950
쓰리빌리언,394800,4,6490,2,660,11.32,10085852,43218108,31444038,10085852,11.32,23.34,32.08,32.08,63794489610,31.26,31.26,63794489610
폴라리스AI,039980,5,3055,2,130,4.44,20718539,44279504,72297244,20718539,4.44,46.79,28.66,28.66,61762393595,27.96,27.96,61762393595
이스트에이드,239340,6,2415,2,350,16.95,6416927,2061493,26979634,6416927,16.95,311.28,23.78,23.78,15383252895,23.61,23.61,15383252895
고려산업,002140,7,3140,2,330,11.74,5422243,813941,24939425,5422243,11.74,666.17,21.74,21.74,17166461140,21.92,21.92,17166461140
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,9215,2,100,1.10,118675,170975,550000,118675,1.10,69.41,21.58,21.58,1091883840,21.54,21.54,1091883840
아톤,158430,9,5980,2,290,5.10,4534183,9479274,22602474,4534183,5.10,47.83,20.06,20.06,27846877790,20.60,20.60,27846877790
케이씨티,089150,10,2720,2,255,10.34,2970277,338686,17150000,2970277,10.34,877.00,17.32,17.32,8404079790,18.02,18.02,8404079790
노을,376930,11,3080,1,710,29.96,7072068,701097,36947060,7072068,29.96,1008.71,19.14,19.14,20371496505,17.90,17.90,20371496505
인디에프,014990,12,972,2,26,2.75,12305734,1927627,75112995,12305734,2.75,638.39,16.38,16.38,12099318703,16.57,16.57,12099318703
차이커뮤니케이션,351870,13,13210,2,440,3.45,1676657,4364576,11131089,1676657,3.45,38.42,15.06,15.06,22792706900,15.50,15.50,22792706900
인스웨이브시스템즈,450520,14,3970,2,730,22.53,2246586,2884050,14704578,2246586,22.53,77.90,15.28,15.28,8531281080,14.61,14.61,8531281080
케이씨에스,115500,15,8390,2,500,6.34,1673600,547300,12000000,1673600,6.34,305.79,13.95,13.95,14295283780,14.20,14.20,14295283780
로지시스,067730,16,2865,2,150,5.52,1159842,84123,9673922,1159842,5.52,1378.75,11.99,11.99,3479321685,12.55,12.55,3479321685
SOL 미국500타겟커버드콜액티브,494210,17,10435,5,-75,-0.71,91039,94295,800000,91039,-0.71,96.55,11.38,11.38,950720395,11.39,11.39,950720395
컴투스홀딩스,063080,18,36950,2,5150,16.19,762306,167373,6595192,762306,16.19,455.45,11.56,11.56,27521126450,11.29,11.29,27521126450
디티앤씨,187220,19,3770,2,20,0.53,1264428,11370346,11698021,1264428,0.53,11.12,10.81,10.81,4864725010,11.03,11.03,4864725010
부산산업,011390,20,65300,5,-8500,-11.52,114155,119925,1056000,114155,-11.52,95.19,10.81,10.81,7470280300,10.83,10.83,7470280300
PLUS 글로벌방산,496770,21,9585,5,-50,-0.52,124582,131662,1200000,124582,-0.52,94.62,10.38,10.38,1198129990,10.42,10.42,1198129990
이스트소프트,047560,22,20950,5,-250,-1.18,1209838,7979831,11603992,1209838,-1.18,15.16,10.43,10.43,25119853050,10.33,10.33,25119853050
우양,103840,23,3480,2,340,10.83,1488714,100312,16366428,1488714,10.83,1484.08,9.10,9.10,5407672975,9.49,9.49,5407672975
KODEX 코스닥150선물인버스,251340,24,4025,5,-30,-0.74,6087688,38576364,65100000,6087688,-0.74,15.78,9.35,9.35,24460815130,9.34,9.34,24460815130
노브랜드,145170,25,18920,2,1090,6.11,801408,880634,9079834,801408,6.11,91.00,8.83,8.83,14949847300,8.70,8.70,14949847300
에이럭스,475580,26,9770,5,-70,-0.71,1066279,19483956,13351180,1066279,-0.71,5.47,7.99,7.99,10564479300,8.10,8.10,10564479300
씨메스,475400,27,20300,2,1190,6.23,940948,4251870,11437710,940948,6.23,22.13,8.23,8.23,18416386370,7.93,7.93,18416386370
TIGER 200 에너지화학,139250,28,9830,2,90,0.92,127705,686957,1620000,127705,0.92,18.59,7.88,7.88,1254024650,7.87,7.87,1254024650
TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10750,2,15,0.14,58636,166833,750000,58636,0.14,35.15,7.82,7.82,630094725,7.82,7.82,630094725
ACE 글로벌빅파마,497510,30,10300,2,45,0.44,60228,72911,800000,60228,0.44,82.60,7.53,7.53,620948400,7.54,7.54,620948400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3820 2 1820 91.00 38215158 0 6332000 38215158 91.00 0.00 603.52 603.52 153131983025 633.08 633.08 153131983025
3 한네트 052600 2 5140 2 780 17.89 5154448 250185 11563700 5154448 17.89 2060.25 44.57 44.57 27213039545 45.78 45.78 27213039545
4 비트나인 357880 3 3090 5 -65 -2.06 9080441 17731684 21443956 9080441 -2.06 51.21 42.34 42.34 27816672950 41.98 41.98 27816672950
5 쓰리빌리언 394800 4 6490 2 660 11.32 10085852 43218108 31444038 10085852 11.32 23.34 32.08 32.08 63794489610 31.26 31.26 63794489610
6 폴라리스AI 039980 5 3055 2 130 4.44 20718539 44279504 72297244 20718539 4.44 46.79 28.66 28.66 61762393595 27.96 27.96 61762393595
7 이스트에이드 239340 6 2415 2 350 16.95 6416927 2061493 26979634 6416927 16.95 311.28 23.78 23.78 15383252895 23.61 23.61 15383252895
8 고려산업 002140 7 3140 2 330 11.74 5422243 813941 24939425 5422243 11.74 666.17 21.74 21.74 17166461140 21.92 21.92 17166461140
9 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 8 9215 2 100 1.10 118675 170975 550000 118675 1.10 69.41 21.58 21.58 1091883840 21.54 21.54 1091883840
10 아톤 158430 9 5980 2 290 5.10 4534183 9479274 22602474 4534183 5.10 47.83 20.06 20.06 27846877790 20.60 20.60 27846877790
11 케이씨티 089150 10 2720 2 255 10.34 2970277 338686 17150000 2970277 10.34 877.00 17.32 17.32 8404079790 18.02 18.02 8404079790
12 노을 376930 11 3080 1 710 29.96 7072068 701097 36947060 7072068 29.96 1008.71 19.14 19.14 20371496505 17.90 17.90 20371496505
13 인디에프 014990 12 972 2 26 2.75 12305734 1927627 75112995 12305734 2.75 638.39 16.38 16.38 12099318703 16.57 16.57 12099318703
14 차이커뮤니케이션 351870 13 13210 2 440 3.45 1676657 4364576 11131089 1676657 3.45 38.42 15.06 15.06 22792706900 15.50 15.50 22792706900
15 인스웨이브시스템즈 450520 14 3970 2 730 22.53 2246586 2884050 14704578 2246586 22.53 77.90 15.28 15.28 8531281080 14.61 14.61 8531281080
16 케이씨에스 115500 15 8390 2 500 6.34 1673600 547300 12000000 1673600 6.34 305.79 13.95 13.95 14295283780 14.20 14.20 14295283780
17 로지시스 067730 16 2865 2 150 5.52 1159842 84123 9673922 1159842 5.52 1378.75 11.99 11.99 3479321685 12.55 12.55 3479321685
18 SOL 미국500타겟커버드콜액티브 494210 17 10435 5 -75 -0.71 91039 94295 800000 91039 -0.71 96.55 11.38 11.38 950720395 11.39 11.39 950720395
19 컴투스홀딩스 063080 18 36950 2 5150 16.19 762306 167373 6595192 762306 16.19 455.45 11.56 11.56 27521126450 11.29 11.29 27521126450
20 디티앤씨 187220 19 3770 2 20 0.53 1264428 11370346 11698021 1264428 0.53 11.12 10.81 10.81 4864725010 11.03 11.03 4864725010
21 부산산업 011390 20 65300 5 -8500 -11.52 114155 119925 1056000 114155 -11.52 95.19 10.81 10.81 7470280300 10.83 10.83 7470280300
22 PLUS 글로벌방산 496770 21 9585 5 -50 -0.52 124582 131662 1200000 124582 -0.52 94.62 10.38 10.38 1198129990 10.42 10.42 1198129990
23 이스트소프트 047560 22 20950 5 -250 -1.18 1209838 7979831 11603992 1209838 -1.18 15.16 10.43 10.43 25119853050 10.33 10.33 25119853050
24 우양 103840 23 3480 2 340 10.83 1488714 100312 16366428 1488714 10.83 1484.08 9.10 9.10 5407672975 9.49 9.49 5407672975
25 KODEX 코스닥150선물인버스 251340 24 4025 5 -30 -0.74 6087688 38576364 65100000 6087688 -0.74 15.78 9.35 9.35 24460815130 9.34 9.34 24460815130
26 노브랜드 145170 25 18920 2 1090 6.11 801408 880634 9079834 801408 6.11 91.00 8.83 8.83 14949847300 8.70 8.70 14949847300
27 에이럭스 475580 26 9770 5 -70 -0.71 1066279 19483956 13351180 1066279 -0.71 5.47 7.99 7.99 10564479300 8.10 8.10 10564479300
28 씨메스 475400 27 20300 2 1190 6.23 940948 4251870 11437710 940948 6.23 22.13 8.23 8.23 18416386370 7.93 7.93 18416386370
29 TIGER 200 에너지화학 139250 28 9830 2 90 0.92 127705 686957 1620000 127705 0.92 18.59 7.88 7.88 1254024650 7.87 7.87 1254024650
30 TIMEFOLIO 글로벌소비트렌드액티브 494180 29 10750 2 15 0.14 58636 166833 750000 58636 0.14 35.15 7.82 7.82 630094725 7.82 7.82 630094725
31 ACE 글로벌빅파마 497510 30 10300 2 45 0.44 60228 72911 800000 60228 0.44 82.60 7.53 7.53 620948400 7.54 7.54 620948400

31
top30/20241128/top30-atvtr-20241128-094002.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
디비금융제13호스팩,489730,1,3355,2,1355,67.75,44764657,0,6332000,44764657,67.75,0.00,706.96,706.96,176482184605,830.74,830.74,176482184605
한네트,052600,2,5030,2,670,15.37,5709668,250185,11563700,5709668,15.37,2282.18,49.38,49.38,30040088085,51.65,51.65,30040088085
비트나인,357880,3,3085,5,-70,-2.22,9709878,17731684,21443956,9709878,-2.22,54.76,45.28,45.28,29766050205,44.99,44.99,29766050205
쓰리빌리언,394800,4,6890,2,1060,18.18,14933871,43218108,31444038,14933871,18.18,34.55,47.49,47.49,96128949450,44.37,44.37,96128949450
폴라리스AI,039980,5,3005,2,80,2.74,24845624,44279504,72297244,24845624,2.74,56.11,34.37,34.37,74205921940,34.16,34.16,74205921940
이스트에이드,239340,6,2475,2,410,19.85,7200598,2061493,26979634,7200598,19.85,349.29,26.69,26.69,17321309800,25.94,25.94,17321309800
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9215,2,100,1.10,138181,170975,550000,138181,1.10,80.82,25.12,25.12,1271561635,25.09,25.09,1271561635
고려산업,002140,8,3150,2,340,12.10,5798516,813941,24939425,5798516,12.10,712.40,23.25,23.25,18356992565,23.37,23.37,18356992565
아톤,158430,9,5810,2,120,2.11,4970483,9479274,22602474,4970483,2.11,52.44,21.99,21.99,30405876320,23.15,23.15,30405876320
인스웨이브시스템즈,450520,10,3955,2,715,22.07,3389162,2884050,14704578,3389162,22.07,117.51,23.05,23.05,13163269865,22.63,22.63,13163269865
케이씨티,089150,11,2645,2,180,7.30,3170500,338686,17150000,3170500,7.30,936.12,18.49,18.49,8942489460,19.71,19.71,8942489460
인디에프,014990,12,1029,2,83,8.77,15352425,1927627,75112995,15352425,8.77,796.44,20.44,20.44,15216960922,19.69,19.69,15216960922
노을,376930,13,3080,1,710,29.96,7123125,701097,36947060,7123125,29.96,1016.00,19.28,19.28,20528752065,18.04,18.04,20528752065
차이커뮤니케이션,351870,14,13290,2,520,4.07,1770748,4364576,11131089,1770748,4.07,40.57,15.91,15.91,24033080030,16.25,16.25,24033080030
케이씨에스,115500,15,8220,2,330,4.18,1809620,547300,12000000,1809620,4.18,330.64,15.08,15.08,15433829130,15.65,15.65,15433829130
이스트소프트,047560,16,22000,2,800,3.77,1812693,7979831,11603992,1812693,3.77,22.72,15.62,15.62,38106024050,14.93,14.93,38106024050
컴투스홀딩스,063080,17,35750,2,3950,12.42,869351,167373,6595192,869351,12.42,519.41,13.18,13.18,31389569450,13.31,13.31,31389569450
로지시스,067730,18,2855,2,140,5.16,1204245,84123,9673922,1204245,5.16,1431.53,12.45,12.45,3606944500,13.06,13.06,3606944500
노브랜드,145170,19,19000,2,1170,6.56,1151910,880634,9079834,1151910,6.56,130.80,12.69,12.69,21641713540,12.54,12.54,21641713540
부산산업,011390,20,66300,5,-7500,-10.16,133809,119925,1056000,133809,-10.16,111.58,12.67,12.67,8769007900,12.52,12.52,8769007900
KODEX 코스닥150선물인버스,251340,21,4030,5,-25,-0.62,8019650,38576364,65100000,8019650,-0.62,20.79,12.32,12.32,32243956270,12.29,12.29,32243956270
씨메스,475400,22,20800,2,1690,8.84,1418665,4251870,11437710,1418665,8.84,33.37,12.40,12.40,28250317370,11.87,11.87,28250317370
디티앤씨,187220,23,3820,2,70,1.87,1359369,11370346,11698021,1359369,1.87,11.96,11.62,11.62,5221699840,11.69,11.69,5221699840
SOL 미국500타겟커버드콜액티브,494210,24,10435,5,-75,-0.71,91365,94295,800000,91365,-0.71,96.89,11.42,11.42,954122205,11.43,11.43,954122205
PLUS 글로벌방산,496770,25,9640,2,5,0.05,125006,131662,1200000,125006,0.05,94.94,10.42,10.42,1202217455,10.39,10.39,1202217455
에이럭스,475580,26,10110,2,270,2.74,1403967,19483956,13351180,1403967,2.74,7.21,10.52,10.52,13947754970,10.33,10.33,13947754970
우양,103840,27,3430,2,290,9.24,1565630,100312,16366428,1565630,9.24,1560.76,9.57,9.57,5673417135,10.11,10.11,5673417135
위츠,459100,28,15900,2,520,3.38,1226108,11663515,12416000,1226108,3.38,10.51,9.88,9.88,19169038670,9.71,9.71,19169038670
에스넷,038680,29,4480,2,565,14.43,1769717,18395,19549677,1769717,14.43,9620.64,9.05,9.05,8101631190,9.25,9.25,8101631190
TIGER 200 에너지화학,139250,30,9830,2,90,0.92,147336,686957,1620000,147336,0.92,21.45,9.09,9.09,1446836555,9.09,9.09,1446836555
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3355 2 1355 67.75 44764657 0 6332000 44764657 67.75 0.00 706.96 706.96 176482184605 830.74 830.74 176482184605
3 한네트 052600 2 5030 2 670 15.37 5709668 250185 11563700 5709668 15.37 2282.18 49.38 49.38 30040088085 51.65 51.65 30040088085
4 비트나인 357880 3 3085 5 -70 -2.22 9709878 17731684 21443956 9709878 -2.22 54.76 45.28 45.28 29766050205 44.99 44.99 29766050205
5 쓰리빌리언 394800 4 6890 2 1060 18.18 14933871 43218108 31444038 14933871 18.18 34.55 47.49 47.49 96128949450 44.37 44.37 96128949450
6 폴라리스AI 039980 5 3005 2 80 2.74 24845624 44279504 72297244 24845624 2.74 56.11 34.37 34.37 74205921940 34.16 34.16 74205921940
7 이스트에이드 239340 6 2475 2 410 19.85 7200598 2061493 26979634 7200598 19.85 349.29 26.69 26.69 17321309800 25.94 25.94 17321309800
8 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 7 9215 2 100 1.10 138181 170975 550000 138181 1.10 80.82 25.12 25.12 1271561635 25.09 25.09 1271561635
9 고려산업 002140 8 3150 2 340 12.10 5798516 813941 24939425 5798516 12.10 712.40 23.25 23.25 18356992565 23.37 23.37 18356992565
10 아톤 158430 9 5810 2 120 2.11 4970483 9479274 22602474 4970483 2.11 52.44 21.99 21.99 30405876320 23.15 23.15 30405876320
11 인스웨이브시스템즈 450520 10 3955 2 715 22.07 3389162 2884050 14704578 3389162 22.07 117.51 23.05 23.05 13163269865 22.63 22.63 13163269865
12 케이씨티 089150 11 2645 2 180 7.30 3170500 338686 17150000 3170500 7.30 936.12 18.49 18.49 8942489460 19.71 19.71 8942489460
13 인디에프 014990 12 1029 2 83 8.77 15352425 1927627 75112995 15352425 8.77 796.44 20.44 20.44 15216960922 19.69 19.69 15216960922
14 노을 376930 13 3080 1 710 29.96 7123125 701097 36947060 7123125 29.96 1016.00 19.28 19.28 20528752065 18.04 18.04 20528752065
15 차이커뮤니케이션 351870 14 13290 2 520 4.07 1770748 4364576 11131089 1770748 4.07 40.57 15.91 15.91 24033080030 16.25 16.25 24033080030
16 케이씨에스 115500 15 8220 2 330 4.18 1809620 547300 12000000 1809620 4.18 330.64 15.08 15.08 15433829130 15.65 15.65 15433829130
17 이스트소프트 047560 16 22000 2 800 3.77 1812693 7979831 11603992 1812693 3.77 22.72 15.62 15.62 38106024050 14.93 14.93 38106024050
18 컴투스홀딩스 063080 17 35750 2 3950 12.42 869351 167373 6595192 869351 12.42 519.41 13.18 13.18 31389569450 13.31 13.31 31389569450
19 로지시스 067730 18 2855 2 140 5.16 1204245 84123 9673922 1204245 5.16 1431.53 12.45 12.45 3606944500 13.06 13.06 3606944500
20 노브랜드 145170 19 19000 2 1170 6.56 1151910 880634 9079834 1151910 6.56 130.80 12.69 12.69 21641713540 12.54 12.54 21641713540
21 부산산업 011390 20 66300 5 -7500 -10.16 133809 119925 1056000 133809 -10.16 111.58 12.67 12.67 8769007900 12.52 12.52 8769007900
22 KODEX 코스닥150선물인버스 251340 21 4030 5 -25 -0.62 8019650 38576364 65100000 8019650 -0.62 20.79 12.32 12.32 32243956270 12.29 12.29 32243956270
23 씨메스 475400 22 20800 2 1690 8.84 1418665 4251870 11437710 1418665 8.84 33.37 12.40 12.40 28250317370 11.87 11.87 28250317370
24 디티앤씨 187220 23 3820 2 70 1.87 1359369 11370346 11698021 1359369 1.87 11.96 11.62 11.62 5221699840 11.69 11.69 5221699840
25 SOL 미국500타겟커버드콜액티브 494210 24 10435 5 -75 -0.71 91365 94295 800000 91365 -0.71 96.89 11.42 11.42 954122205 11.43 11.43 954122205
26 PLUS 글로벌방산 496770 25 9640 2 5 0.05 125006 131662 1200000 125006 0.05 94.94 10.42 10.42 1202217455 10.39 10.39 1202217455
27 에이럭스 475580 26 10110 2 270 2.74 1403967 19483956 13351180 1403967 2.74 7.21 10.52 10.52 13947754970 10.33 10.33 13947754970
28 우양 103840 27 3430 2 290 9.24 1565630 100312 16366428 1565630 9.24 1560.76 9.57 9.57 5673417135 10.11 10.11 5673417135
29 위츠 459100 28 15900 2 520 3.38 1226108 11663515 12416000 1226108 3.38 10.51 9.88 9.88 19169038670 9.71 9.71 19169038670
30 에스넷 038680 29 4480 2 565 14.43 1769717 18395 19549677 1769717 14.43 9620.64 9.05 9.05 8101631190 9.25 9.25 8101631190
31 TIGER 200 에너지화학 139250 30 9830 2 90 0.92 147336 686957 1620000 147336 0.92 21.45 9.09 9.09 1446836555 9.09 9.09 1446836555

31
top30/20241128/top30-atvtr-20241128-095002.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
디비금융제13호스팩,489730,1,3485,2,1485,74.25,50153305,0,6332000,50153305,74.25,0.00,792.06,792.06,195520326740,886.03,886.03,195520326740
쓰리빌리언,394800,2,6540,2,710,12.18,18439279,43218108,31444038,18439279,12.18,42.67,58.64,58.64,119552551640,58.14,58.14,119552551640
한네트,052600,3,5050,2,690,15.83,5881852,250185,11563700,5881852,15.83,2351.00,50.86,50.86,30905954855,52.92,52.92,30905954855
비트나인,357880,4,3215,2,60,1.90,10681434,17731684,21443956,10681434,1.90,60.24,49.81,49.81,32851245880,47.65,47.65,32851245880
폴라리스AI,039980,5,3000,2,75,2.56,26535146,44279504,72297244,26535146,2.56,59.93,36.70,36.70,79283380840,36.55,36.55,79283380840
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,9205,2,90,0.99,166295,170975,550000,166295,0.99,97.26,30.24,30.24,1530401190,30.23,30.23,1530401190
이스트에이드,239340,7,2420,2,355,17.19,8037667,2061493,26979634,8037667,17.19,389.90,29.79,29.79,19389532015,29.70,29.70,19389532015
인스웨이브시스템즈,450520,8,3775,2,535,16.51,3856413,2884050,14704578,3856413,16.51,133.72,26.23,26.23,14956243875,26.94,26.94,14956243875
고려산업,002140,9,3045,2,235,8.36,6297960,813941,24939425,6297960,8.36,773.76,25.25,25.25,19895826105,26.20,26.20,19895826105
이스트소프트,047560,10,23700,2,2500,11.79,3225176,7979831,11603992,3225176,11.79,40.42,27.79,27.79,70899004300,25.78,25.78,70899004300
아톤,158430,11,5830,2,140,2.46,5145851,9479274,22602474,5145851,2.46,54.29,22.77,22.77,31422700090,23.85,23.85,31422700090
인디에프,014990,12,1066,2,120,12.68,18549556,1927627,75112995,18549556,12.68,962.30,24.70,24.70,18601437745,23.23,23.23,18601437745
케이씨티,089150,13,2640,2,175,7.10,3254276,338686,17150000,3254276,7.10,960.85,18.98,18.98,9164555000,20.24,20.24,9164555000
차이커뮤니케이션,351870,14,14090,2,1320,10.34,2178080,4364576,11131089,2178080,10.34,49.90,19.57,19.57,29660469970,18.91,18.91,29660469970
노을,376930,15,3080,1,710,29.96,7149252,701097,36947060,7149252,29.96,1019.72,19.35,19.35,20609223225,18.11,18.11,20609223225
케이씨에스,115500,16,8260,2,370,4.69,1897330,547300,12000000,1897330,4.69,346.67,15.81,15.81,16157124260,16.30,16.30,16157124260
KODEX 코스닥150선물인버스,251340,17,4045,5,-10,-0.25,10440929,38576364,65100000,10440929,-0.25,27.07,16.04,16.04,42037891295,15.96,15.96,42037891295
씨메스,475400,18,20100,2,990,5.18,1810664,4251870,11437710,1810664,5.18,42.59,15.83,15.83,36192393180,15.74,15.74,36192393180
위츠,459100,19,15710,2,330,2.15,1899392,11663515,12416000,1899392,2.15,16.28,15.30,15.30,29923742350,15.34,15.34,29923742350
에이럭스,475580,20,9940,2,100,1.02,1889139,19483956,13351180,1889139,1.02,9.70,14.15,14.15,18839959390,14.20,14.20,18839959390
부산산업,011390,21,66800,5,-7000,-9.49,150636,119925,1056000,150636,-9.49,125.61,14.26,14.26,9889810300,14.02,14.02,9889810300
노브랜드,145170,22,18920,2,1090,6.11,1273243,880634,9079834,1273243,6.11,144.58,14.02,14.02,23944582800,13.94,13.94,23944582800
컴투스홀딩스,063080,23,35700,2,3900,12.26,905784,167373,6595192,905784,12.26,541.18,13.73,13.73,32689152700,13.88,13.88,32689152700
로지시스,067730,24,2840,2,125,4.60,1232612,84123,9673922,1232612,4.60,1465.25,12.74,12.74,3687758930,13.42,13.42,3687758930
에스넷,038680,25,4560,2,645,16.48,2555747,18395,19549677,2555747,16.48,9999.99,13.07,13.07,11620276960,13.04,13.04,11620276960
디티앤씨,187220,26,3805,2,55,1.47,1423299,11370346,11698021,1423299,1.47,12.52,12.17,12.17,5466160765,12.28,12.28,5466160765
금양그린파워,282720,27,10680,2,2000,23.04,1504350,34716,12119500,1504350,23.04,4333.30,12.41,12.41,15294459390,11.82,11.82,15294459390
SOL 미국500타겟커버드콜액티브,494210,28,10425,5,-85,-0.81,92182,94295,800000,92182,-0.81,97.76,11.52,11.52,962645350,11.54,11.54,962645350
우양,103840,29,3385,2,245,7.80,1632130,100312,16366428,1632130,7.80,1627.05,9.97,9.97,5900094780,10.65,10.65,5900094780
PLUS 글로벌방산,496770,30,9630,5,-5,-0.05,125070,131662,1200000,125070,-0.05,94.99,10.42,10.42,1202834305,10.41,10.41,1202834305
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3485 2 1485 74.25 50153305 0 6332000 50153305 74.25 0.00 792.06 792.06 195520326740 886.03 886.03 195520326740
3 쓰리빌리언 394800 2 6540 2 710 12.18 18439279 43218108 31444038 18439279 12.18 42.67 58.64 58.64 119552551640 58.14 58.14 119552551640
4 한네트 052600 3 5050 2 690 15.83 5881852 250185 11563700 5881852 15.83 2351.00 50.86 50.86 30905954855 52.92 52.92 30905954855
5 비트나인 357880 4 3215 2 60 1.90 10681434 17731684 21443956 10681434 1.90 60.24 49.81 49.81 32851245880 47.65 47.65 32851245880
6 폴라리스AI 039980 5 3000 2 75 2.56 26535146 44279504 72297244 26535146 2.56 59.93 36.70 36.70 79283380840 36.55 36.55 79283380840
7 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 6 9205 2 90 0.99 166295 170975 550000 166295 0.99 97.26 30.24 30.24 1530401190 30.23 30.23 1530401190
8 이스트에이드 239340 7 2420 2 355 17.19 8037667 2061493 26979634 8037667 17.19 389.90 29.79 29.79 19389532015 29.70 29.70 19389532015
9 인스웨이브시스템즈 450520 8 3775 2 535 16.51 3856413 2884050 14704578 3856413 16.51 133.72 26.23 26.23 14956243875 26.94 26.94 14956243875
10 고려산업 002140 9 3045 2 235 8.36 6297960 813941 24939425 6297960 8.36 773.76 25.25 25.25 19895826105 26.20 26.20 19895826105
11 이스트소프트 047560 10 23700 2 2500 11.79 3225176 7979831 11603992 3225176 11.79 40.42 27.79 27.79 70899004300 25.78 25.78 70899004300
12 아톤 158430 11 5830 2 140 2.46 5145851 9479274 22602474 5145851 2.46 54.29 22.77 22.77 31422700090 23.85 23.85 31422700090
13 인디에프 014990 12 1066 2 120 12.68 18549556 1927627 75112995 18549556 12.68 962.30 24.70 24.70 18601437745 23.23 23.23 18601437745
14 케이씨티 089150 13 2640 2 175 7.10 3254276 338686 17150000 3254276 7.10 960.85 18.98 18.98 9164555000 20.24 20.24 9164555000
15 차이커뮤니케이션 351870 14 14090 2 1320 10.34 2178080 4364576 11131089 2178080 10.34 49.90 19.57 19.57 29660469970 18.91 18.91 29660469970
16 노을 376930 15 3080 1 710 29.96 7149252 701097 36947060 7149252 29.96 1019.72 19.35 19.35 20609223225 18.11 18.11 20609223225
17 케이씨에스 115500 16 8260 2 370 4.69 1897330 547300 12000000 1897330 4.69 346.67 15.81 15.81 16157124260 16.30 16.30 16157124260
18 KODEX 코스닥150선물인버스 251340 17 4045 5 -10 -0.25 10440929 38576364 65100000 10440929 -0.25 27.07 16.04 16.04 42037891295 15.96 15.96 42037891295
19 씨메스 475400 18 20100 2 990 5.18 1810664 4251870 11437710 1810664 5.18 42.59 15.83 15.83 36192393180 15.74 15.74 36192393180
20 위츠 459100 19 15710 2 330 2.15 1899392 11663515 12416000 1899392 2.15 16.28 15.30 15.30 29923742350 15.34 15.34 29923742350
21 에이럭스 475580 20 9940 2 100 1.02 1889139 19483956 13351180 1889139 1.02 9.70 14.15 14.15 18839959390 14.20 14.20 18839959390
22 부산산업 011390 21 66800 5 -7000 -9.49 150636 119925 1056000 150636 -9.49 125.61 14.26 14.26 9889810300 14.02 14.02 9889810300
23 노브랜드 145170 22 18920 2 1090 6.11 1273243 880634 9079834 1273243 6.11 144.58 14.02 14.02 23944582800 13.94 13.94 23944582800
24 컴투스홀딩스 063080 23 35700 2 3900 12.26 905784 167373 6595192 905784 12.26 541.18 13.73 13.73 32689152700 13.88 13.88 32689152700
25 로지시스 067730 24 2840 2 125 4.60 1232612 84123 9673922 1232612 4.60 1465.25 12.74 12.74 3687758930 13.42 13.42 3687758930
26 에스넷 038680 25 4560 2 645 16.48 2555747 18395 19549677 2555747 16.48 9999.99 13.07 13.07 11620276960 13.04 13.04 11620276960
27 디티앤씨 187220 26 3805 2 55 1.47 1423299 11370346 11698021 1423299 1.47 12.52 12.17 12.17 5466160765 12.28 12.28 5466160765
28 금양그린파워 282720 27 10680 2 2000 23.04 1504350 34716 12119500 1504350 23.04 4333.30 12.41 12.41 15294459390 11.82 11.82 15294459390
29 SOL 미국500타겟커버드콜액티브 494210 28 10425 5 -85 -0.81 92182 94295 800000 92182 -0.81 97.76 11.52 11.52 962645350 11.54 11.54 962645350
30 우양 103840 29 3385 2 245 7.80 1632130 100312 16366428 1632130 7.80 1627.05 9.97 9.97 5900094780 10.65 10.65 5900094780
31 PLUS 글로벌방산 496770 30 9630 5 -5 -0.05 125070 131662 1200000 125070 -0.05 94.99 10.42 10.42 1202834305 10.41 10.41 1202834305

31
top30/20241128/top30-atvtr-20241128-100002.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
디비금융제13호스팩,489730,1,3535,2,1535,76.75,52439789,0,6332000,52439789,76.75,0.00,828.17,828.17,203425505420,908.81,908.81,203425505420
쓰리빌리언,394800,2,6490,2,660,11.32,19514871,43218108,31444038,19514871,11.32,45.15,62.06,62.06,126555259190,62.02,62.02,126555259190
한네트,052600,3,5070,2,710,16.28,6060117,250185,11563700,6060117,16.28,2422.25,52.41,52.41,31811484565,54.26,54.26,31811484565
비트나인,357880,4,3390,2,235,7.45,12224058,17731684,21443956,12224058,7.45,68.94,57.00,57.00,37955665140,52.21,52.21,37955665140
폴라리스AI,039980,5,2980,2,55,1.88,27553812,44279504,72297244,27553812,1.88,62.23,38.11,38.11,82338949230,38.22,38.22,82338949230
이스트소프트,047560,6,24150,2,2950,13.92,4178574,7979831,11603992,4178574,13.92,52.36,36.01,36.01,93939383450,33.52,33.52,93939383450
고려산업,002140,7,3190,2,380,13.52,8061815,813941,24939425,8061815,13.52,990.47,32.33,32.33,25534207320,32.10,32.10,25534207320
이스트에이드,239340,8,2425,2,360,17.43,8409629,2061493,26979634,8409629,17.43,407.94,31.17,31.17,20289386655,31.01,31.01,20289386655
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9205,2,90,0.99,166793,170975,550000,166793,0.99,97.55,30.33,30.33,1534985280,30.32,30.32,1534985280
인디에프,014990,10,1055,2,109,11.52,21741767,1927627,75112995,21741767,11.52,1127.90,28.95,28.95,22061243406,27.84,27.84,22061243406
차이커뮤니케이션,351870,11,14270,2,1500,11.75,3184077,4364576,11131089,3184077,11.75,72.95,28.61,28.61,43849873350,27.61,27.61,43849873350
인스웨이브시스템즈,450520,12,3950,2,710,21.91,4130344,2884050,14704578,4130344,21.91,143.21,28.09,28.09,16012961500,27.57,27.57,16012961500
아톤,158430,13,5800,2,110,1.93,5246356,9479274,22602474,5246356,1.93,55.35,23.21,23.21,32007775480,24.42,24.42,32007775480
케이씨티,089150,14,2615,2,150,6.09,3370558,338686,17150000,3370558,6.09,995.19,19.65,19.65,9468431175,21.11,21.11,9468431175
KODEX 코스닥150선물인버스,251340,15,4035,5,-20,-0.49,12246735,38576364,65100000,12246735,-0.49,31.75,18.81,18.81,49323644065,18.78,18.78,49323644065
노을,376930,16,3080,1,710,29.96,7168794,701097,36947060,7168794,29.96,1022.51,19.40,19.40,20669412585,18.16,18.16,20669412585
씨메스,475400,17,19720,2,610,3.19,1971086,4251870,11437710,1971086,3.19,46.36,17.23,17.23,39386294510,17.46,17.46,39386294510
위츠,459100,18,15500,2,120,0.78,2104655,11663515,12416000,2104655,0.78,18.04,16.95,16.95,33122779900,17.21,17.21,33122779900
부산산업,011390,19,65600,5,-8200,-11.11,177709,119925,1056000,177709,-11.11,148.18,16.83,16.83,11714138000,16.91,16.91,11714138000
케이씨에스,115500,20,8270,2,380,4.82,1919573,547300,12000000,1919573,4.82,350.74,16.00,16.00,16340900130,16.47,16.47,16340900130
에스넷,038680,21,4510,2,595,15.20,3123388,18395,19549677,3123388,15.20,9999.99,15.98,15.98,14220368810,16.13,16.13,14220368810
노브랜드,145170,22,18740,2,910,5.10,1409508,880634,9079834,1409508,5.10,160.06,15.52,15.52,26521788560,15.59,15.59,26521788560
에이럭스,475580,23,9820,5,-20,-0.20,2039332,19483956,13351180,2039332,-0.20,10.47,15.27,15.27,20324190360,15.50,15.50,20324190360
컴투스홀딩스,063080,24,35250,2,3450,10.85,947910,167373,6595192,947910,10.85,566.35,14.37,14.37,34193413750,14.71,14.71,34193413750
금양그린파워,282720,25,10350,2,1670,19.24,1799573,34716,12119500,1799573,19.24,5183.70,14.85,14.85,18414524580,14.68,14.68,18414524580
로지시스,067730,26,2820,2,105,3.87,1285891,84123,9673922,1285891,3.87,1528.58,13.29,13.29,3836668855,14.06,14.06,3836668855
디티앤씨,187220,27,3815,2,65,1.73,1475112,11370346,11698021,1475112,1.73,12.97,12.61,12.61,5664831375,12.69,12.69,5664831375
RISE 국고채10년액티브,481430,28,106715,2,510,0.48,71296,15450,587000,71296,0.48,461.46,12.15,12.15,7592495475,12.12,12.12,7592495475
SOL 미국500타겟커버드콜액티브,494210,29,10435,5,-75,-0.71,92508,94295,800000,92508,-0.71,98.10,11.56,11.56,966047160,11.57,11.57,966047160
우양,103840,30,3415,2,275,8.76,1679958,100312,16366428,1679958,8.76,1674.73,10.26,10.26,6062697245,10.85,10.85,6062697245
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3535 2 1535 76.75 52439789 0 6332000 52439789 76.75 0.00 828.17 828.17 203425505420 908.81 908.81 203425505420
3 쓰리빌리언 394800 2 6490 2 660 11.32 19514871 43218108 31444038 19514871 11.32 45.15 62.06 62.06 126555259190 62.02 62.02 126555259190
4 한네트 052600 3 5070 2 710 16.28 6060117 250185 11563700 6060117 16.28 2422.25 52.41 52.41 31811484565 54.26 54.26 31811484565
5 비트나인 357880 4 3390 2 235 7.45 12224058 17731684 21443956 12224058 7.45 68.94 57.00 57.00 37955665140 52.21 52.21 37955665140
6 폴라리스AI 039980 5 2980 2 55 1.88 27553812 44279504 72297244 27553812 1.88 62.23 38.11 38.11 82338949230 38.22 38.22 82338949230
7 이스트소프트 047560 6 24150 2 2950 13.92 4178574 7979831 11603992 4178574 13.92 52.36 36.01 36.01 93939383450 33.52 33.52 93939383450
8 고려산업 002140 7 3190 2 380 13.52 8061815 813941 24939425 8061815 13.52 990.47 32.33 32.33 25534207320 32.10 32.10 25534207320
9 이스트에이드 239340 8 2425 2 360 17.43 8409629 2061493 26979634 8409629 17.43 407.94 31.17 31.17 20289386655 31.01 31.01 20289386655
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9205 2 90 0.99 166793 170975 550000 166793 0.99 97.55 30.33 30.33 1534985280 30.32 30.32 1534985280
11 인디에프 014990 10 1055 2 109 11.52 21741767 1927627 75112995 21741767 11.52 1127.90 28.95 28.95 22061243406 27.84 27.84 22061243406
12 차이커뮤니케이션 351870 11 14270 2 1500 11.75 3184077 4364576 11131089 3184077 11.75 72.95 28.61 28.61 43849873350 27.61 27.61 43849873350
13 인스웨이브시스템즈 450520 12 3950 2 710 21.91 4130344 2884050 14704578 4130344 21.91 143.21 28.09 28.09 16012961500 27.57 27.57 16012961500
14 아톤 158430 13 5800 2 110 1.93 5246356 9479274 22602474 5246356 1.93 55.35 23.21 23.21 32007775480 24.42 24.42 32007775480
15 케이씨티 089150 14 2615 2 150 6.09 3370558 338686 17150000 3370558 6.09 995.19 19.65 19.65 9468431175 21.11 21.11 9468431175
16 KODEX 코스닥150선물인버스 251340 15 4035 5 -20 -0.49 12246735 38576364 65100000 12246735 -0.49 31.75 18.81 18.81 49323644065 18.78 18.78 49323644065
17 노을 376930 16 3080 1 710 29.96 7168794 701097 36947060 7168794 29.96 1022.51 19.40 19.40 20669412585 18.16 18.16 20669412585
18 씨메스 475400 17 19720 2 610 3.19 1971086 4251870 11437710 1971086 3.19 46.36 17.23 17.23 39386294510 17.46 17.46 39386294510
19 위츠 459100 18 15500 2 120 0.78 2104655 11663515 12416000 2104655 0.78 18.04 16.95 16.95 33122779900 17.21 17.21 33122779900
20 부산산업 011390 19 65600 5 -8200 -11.11 177709 119925 1056000 177709 -11.11 148.18 16.83 16.83 11714138000 16.91 16.91 11714138000
21 케이씨에스 115500 20 8270 2 380 4.82 1919573 547300 12000000 1919573 4.82 350.74 16.00 16.00 16340900130 16.47 16.47 16340900130
22 에스넷 038680 21 4510 2 595 15.20 3123388 18395 19549677 3123388 15.20 9999.99 15.98 15.98 14220368810 16.13 16.13 14220368810
23 노브랜드 145170 22 18740 2 910 5.10 1409508 880634 9079834 1409508 5.10 160.06 15.52 15.52 26521788560 15.59 15.59 26521788560
24 에이럭스 475580 23 9820 5 -20 -0.20 2039332 19483956 13351180 2039332 -0.20 10.47 15.27 15.27 20324190360 15.50 15.50 20324190360
25 컴투스홀딩스 063080 24 35250 2 3450 10.85 947910 167373 6595192 947910 10.85 566.35 14.37 14.37 34193413750 14.71 14.71 34193413750
26 금양그린파워 282720 25 10350 2 1670 19.24 1799573 34716 12119500 1799573 19.24 5183.70 14.85 14.85 18414524580 14.68 14.68 18414524580
27 로지시스 067730 26 2820 2 105 3.87 1285891 84123 9673922 1285891 3.87 1528.58 13.29 13.29 3836668855 14.06 14.06 3836668855
28 디티앤씨 187220 27 3815 2 65 1.73 1475112 11370346 11698021 1475112 1.73 12.97 12.61 12.61 5664831375 12.69 12.69 5664831375
29 RISE 국고채10년액티브 481430 28 106715 2 510 0.48 71296 15450 587000 71296 0.48 461.46 12.15 12.15 7592495475 12.12 12.12 7592495475
30 SOL 미국500타겟커버드콜액티브 494210 29 10435 5 -75 -0.71 92508 94295 800000 92508 -0.71 98.10 11.56 11.56 966047160 11.57 11.57 966047160
31 우양 103840 30 3415 2 275 8.76 1679958 100312 16366428 1679958 8.76 1674.73 10.26 10.26 6062697245 10.85 10.85 6062697245

31
top30/20241128/top30-atvtr-20241128-101002.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
디비금융제13호스팩,489730,1,3615,2,1615,80.75,57462227,0,6332000,57462227,80.75,0.00,907.49,907.49,221897057290,969.40,969.40,221897057290
쓰리빌리언,394800,2,6460,2,630,10.81,20973086,43218108,31444038,20973086,10.81,48.53,66.70,66.70,136003591270,66.95,66.95,136003591270
비트나인,357880,3,3380,2,225,7.13,14266387,17731684,21443956,14266387,7.13,80.46,66.53,66.53,44806125430,61.82,61.82,44806125430
한네트,052600,4,5090,2,730,16.74,6173979,250185,11563700,6173979,16.74,2467.77,53.39,53.39,32391395595,55.03,55.03,32391395595
폴라리스AI,039980,5,2985,2,60,2.05,29174930,44279504,72297244,29174930,2.05,65.89,40.35,40.35,87159978215,40.39,40.39,87159978215
이스트소프트,047560,6,23350,2,2150,10.14,4562136,7979831,11603992,4562136,10.14,57.17,39.32,39.32,103068526000,38.04,38.04,103068526000
고려산업,002140,7,3160,2,350,12.46,9132229,813941,24939425,9132229,12.46,1121.98,36.62,36.62,28945540035,36.73,36.73,28945540035
이스트에이드,239340,8,2440,2,375,18.16,8659000,2061493,26979634,8659000,18.16,420.04,32.09,32.09,20898010335,31.75,31.75,20898010335
차이커뮤니케이션,351870,9,14270,2,1500,11.75,3530144,4364576,11131089,3530144,11.75,80.88,31.71,31.71,48753493240,30.69,30.69,48753493240
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9210,2,95,1.04,166796,170975,550000,166796,1.04,97.56,30.33,30.33,1535012910,30.30,30.30,1535012910
인스웨이브시스템즈,450520,11,4000,2,760,23.46,4560243,2884050,14704578,4560243,23.46,158.12,31.01,31.01,17726967510,30.14,30.14,17726967510
인디에프,014990,12,1086,2,140,14.80,23623132,1927627,75112995,23623132,14.80,1225.50,31.45,31.45,24099841884,29.54,29.54,24099841884
아톤,158430,13,5790,2,100,1.76,5333694,9479274,22602474,5333694,1.76,56.27,23.60,23.60,32514988770,24.85,24.85,32514988770
케이씨티,089150,14,2610,2,145,5.88,3409282,338686,17150000,3409282,5.88,1006.62,19.88,19.88,9569875110,21.38,21.38,9569875110
KODEX 코스닥150선물인버스,251340,15,4040,5,-15,-0.37,12992825,38576364,65100000,12992825,-0.37,33.68,19.96,19.96,52335088885,19.90,19.90,52335088885
위츠,459100,16,15380,3,0,0.00,2284159,11663515,12416000,2284159,0.00,19.58,18.40,18.40,35902862600,18.80,18.80,35902862600
노을,376930,17,3080,1,710,29.96,7182941,701097,36947060,7182941,29.96,1024.53,19.44,19.44,20712985345,18.20,18.20,20712985345
씨메스,475400,18,19690,2,580,3.04,2043295,4251870,11437710,2043295,3.04,48.06,17.86,17.86,40813162730,18.12,18.12,40813162730
에스넷,038680,19,4540,2,625,15.96,3445266,18395,19549677,3445266,15.96,9999.99,17.62,17.62,15675382335,17.66,17.66,15675382335
부산산업,011390,20,67000,5,-6800,-9.21,186764,119925,1056000,186764,-9.21,155.73,17.69,17.69,12318253700,17.41,17.41,12318253700
케이씨에스,115500,21,8180,2,290,3.68,1972387,547300,12000000,1972387,3.68,360.38,16.44,16.44,16773368610,17.09,17.09,16773368610
TIMEFOLIO 글로벌소비트렌드액티브,494180,22,10720,5,-15,-0.14,126260,166833,750000,126260,-0.14,75.68,16.83,16.83,1355181695,16.86,16.86,1355181695
노브랜드,145170,23,18650,2,820,4.60,1496026,880634,9079834,1496026,4.60,169.88,16.48,16.48,28134687690,16.61,16.61,28134687690
에이럭스,475580,24,9870,2,30,0.30,2087691,19483956,13351180,2087691,0.30,10.71,15.64,15.64,20801466500,15.79,15.79,20801466500
금양그린파워,282720,25,10290,2,1610,18.55,1915374,34716,12119500,1915374,18.55,5517.27,15.80,15.80,19612892560,15.73,15.73,19612892560
컴투스홀딩스,063080,26,35050,2,3250,10.22,968815,167373,6595192,968815,10.22,578.84,14.69,14.69,34928584000,15.11,15.11,34928584000
로지시스,067730,27,2835,2,120,4.42,1294343,84123,9673922,1294343,4.42,1538.63,13.38,13.38,3860670990,14.08,14.08,3860670990
TIGER 200 에너지화학,139250,28,9840,2,100,1.03,215745,686957,1620000,215745,1.03,31.41,13.32,13.32,2118975690,13.29,13.29,2118975690
셀바스헬스케어,208370,29,5450,2,635,13.19,3500490,1156222,25740564,3500490,13.19,302.75,13.60,13.60,18268379235,13.02,13.02,18268379235
디티앤씨,187220,30,3815,2,65,1.73,1508605,11370346,11698021,1508605,1.73,13.27,12.90,12.90,5792796585,12.98,12.98,5792796585
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3615 2 1615 80.75 57462227 0 6332000 57462227 80.75 0.00 907.49 907.49 221897057290 969.40 969.40 221897057290
3 쓰리빌리언 394800 2 6460 2 630 10.81 20973086 43218108 31444038 20973086 10.81 48.53 66.70 66.70 136003591270 66.95 66.95 136003591270
4 비트나인 357880 3 3380 2 225 7.13 14266387 17731684 21443956 14266387 7.13 80.46 66.53 66.53 44806125430 61.82 61.82 44806125430
5 한네트 052600 4 5090 2 730 16.74 6173979 250185 11563700 6173979 16.74 2467.77 53.39 53.39 32391395595 55.03 55.03 32391395595
6 폴라리스AI 039980 5 2985 2 60 2.05 29174930 44279504 72297244 29174930 2.05 65.89 40.35 40.35 87159978215 40.39 40.39 87159978215
7 이스트소프트 047560 6 23350 2 2150 10.14 4562136 7979831 11603992 4562136 10.14 57.17 39.32 39.32 103068526000 38.04 38.04 103068526000
8 고려산업 002140 7 3160 2 350 12.46 9132229 813941 24939425 9132229 12.46 1121.98 36.62 36.62 28945540035 36.73 36.73 28945540035
9 이스트에이드 239340 8 2440 2 375 18.16 8659000 2061493 26979634 8659000 18.16 420.04 32.09 32.09 20898010335 31.75 31.75 20898010335
10 차이커뮤니케이션 351870 9 14270 2 1500 11.75 3530144 4364576 11131089 3530144 11.75 80.88 31.71 31.71 48753493240 30.69 30.69 48753493240
11 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 10 9210 2 95 1.04 166796 170975 550000 166796 1.04 97.56 30.33 30.33 1535012910 30.30 30.30 1535012910
12 인스웨이브시스템즈 450520 11 4000 2 760 23.46 4560243 2884050 14704578 4560243 23.46 158.12 31.01 31.01 17726967510 30.14 30.14 17726967510
13 인디에프 014990 12 1086 2 140 14.80 23623132 1927627 75112995 23623132 14.80 1225.50 31.45 31.45 24099841884 29.54 29.54 24099841884
14 아톤 158430 13 5790 2 100 1.76 5333694 9479274 22602474 5333694 1.76 56.27 23.60 23.60 32514988770 24.85 24.85 32514988770
15 케이씨티 089150 14 2610 2 145 5.88 3409282 338686 17150000 3409282 5.88 1006.62 19.88 19.88 9569875110 21.38 21.38 9569875110
16 KODEX 코스닥150선물인버스 251340 15 4040 5 -15 -0.37 12992825 38576364 65100000 12992825 -0.37 33.68 19.96 19.96 52335088885 19.90 19.90 52335088885
17 위츠 459100 16 15380 3 0 0.00 2284159 11663515 12416000 2284159 0.00 19.58 18.40 18.40 35902862600 18.80 18.80 35902862600
18 노을 376930 17 3080 1 710 29.96 7182941 701097 36947060 7182941 29.96 1024.53 19.44 19.44 20712985345 18.20 18.20 20712985345
19 씨메스 475400 18 19690 2 580 3.04 2043295 4251870 11437710 2043295 3.04 48.06 17.86 17.86 40813162730 18.12 18.12 40813162730
20 에스넷 038680 19 4540 2 625 15.96 3445266 18395 19549677 3445266 15.96 9999.99 17.62 17.62 15675382335 17.66 17.66 15675382335
21 부산산업 011390 20 67000 5 -6800 -9.21 186764 119925 1056000 186764 -9.21 155.73 17.69 17.69 12318253700 17.41 17.41 12318253700
22 케이씨에스 115500 21 8180 2 290 3.68 1972387 547300 12000000 1972387 3.68 360.38 16.44 16.44 16773368610 17.09 17.09 16773368610
23 TIMEFOLIO 글로벌소비트렌드액티브 494180 22 10720 5 -15 -0.14 126260 166833 750000 126260 -0.14 75.68 16.83 16.83 1355181695 16.86 16.86 1355181695
24 노브랜드 145170 23 18650 2 820 4.60 1496026 880634 9079834 1496026 4.60 169.88 16.48 16.48 28134687690 16.61 16.61 28134687690
25 에이럭스 475580 24 9870 2 30 0.30 2087691 19483956 13351180 2087691 0.30 10.71 15.64 15.64 20801466500 15.79 15.79 20801466500
26 금양그린파워 282720 25 10290 2 1610 18.55 1915374 34716 12119500 1915374 18.55 5517.27 15.80 15.80 19612892560 15.73 15.73 19612892560
27 컴투스홀딩스 063080 26 35050 2 3250 10.22 968815 167373 6595192 968815 10.22 578.84 14.69 14.69 34928584000 15.11 15.11 34928584000
28 로지시스 067730 27 2835 2 120 4.42 1294343 84123 9673922 1294343 4.42 1538.63 13.38 13.38 3860670990 14.08 14.08 3860670990
29 TIGER 200 에너지화학 139250 28 9840 2 100 1.03 215745 686957 1620000 215745 1.03 31.41 13.32 13.32 2118975690 13.29 13.29 2118975690
30 셀바스헬스케어 208370 29 5450 2 635 13.19 3500490 1156222 25740564 3500490 13.19 302.75 13.60 13.60 18268379235 13.02 13.02 18268379235
31 디티앤씨 187220 30 3815 2 65 1.73 1508605 11370346 11698021 1508605 1.73 13.27 12.90 12.90 5792796585 12.98 12.98 5792796585

31
top30/20241128/top30-atvtr-20241128-102002.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
디비금융제13호스팩,489730,1,3435,2,1435,71.75,59814868,0,6332000,59814868,71.75,0.00,944.64,944.64,230429938570,1059.43,1059.43,230429938570
쓰리빌리언,394800,2,6280,2,450,7.72,21988336,43218108,31444038,21988336,7.72,50.88,69.93,69.93,142447580990,72.14,72.14,142447580990
비트나인,357880,3,3570,2,415,13.15,16670464,17731684,21443956,16670464,13.15,94.02,77.74,77.74,53199282785,69.49,69.49,53199282785
한네트,052600,4,5050,2,690,15.83,6253095,250185,11563700,6253095,15.83,2499.39,54.08,54.08,32791283965,56.15,56.15,32791283965
폴라리스AI,039980,5,2975,2,50,1.71,30333594,44279504,72297244,30333594,1.71,68.50,41.96,41.96,90628509760,42.14,42.14,90628509760
이스트소프트,047560,6,23750,2,2550,12.03,4860996,7979831,11603992,4860996,12.03,60.92,41.89,41.89,110049452200,39.93,39.93,110049452200
고려산업,002140,7,3105,2,295,10.50,9379816,813941,24939425,9379816,10.50,1152.40,37.61,37.61,29722669895,38.38,38.38,29722669895
차이커뮤니케이션,351870,8,13960,2,1190,9.32,3778748,4364576,11131089,3778748,9.32,86.58,33.95,33.95,52276883080,33.64,33.64,52276883080
인스웨이브시스템즈,450520,9,4005,2,765,23.61,4817256,2884050,14704578,4817256,23.61,167.03,32.76,32.76,18761527645,31.86,31.86,18761527645
이스트에이드,239340,10,2480,2,415,20.10,8814023,2061493,26979634,8814023,20.10,427.56,32.67,32.67,21277321730,31.80,31.80,21277321730
인디에프,014990,11,1067,2,121,12.79,24542426,1927627,75112995,24542426,12.79,1273.19,32.67,32.67,25081141094,31.29,31.29,25081141094
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9210,2,95,1.04,167293,170975,550000,167293,1.04,97.85,30.42,30.42,1539590280,30.39,30.39,1539590280
아톤,158430,13,5720,2,30,0.53,5464268,9479274,22602474,5464268,0.53,57.64,24.18,24.18,33265621150,25.73,25.73,33265621150
셀바스헬스케어,208370,14,5520,2,705,14.64,6051042,1156222,25740564,6051042,14.64,523.35,23.51,23.51,32467246385,22.85,22.85,32467246385
케이씨티,089150,15,2630,2,165,6.69,3464195,338686,17150000,3464195,6.69,1022.83,20.20,20.20,9715159795,21.54,21.54,9715159795
KODEX 코스닥150선물인버스,251340,16,4030,5,-25,-0.62,13457564,38576364,65100000,13457564,-0.62,34.89,20.67,20.67,54209344305,20.66,20.66,54209344305
위츠,459100,17,15420,2,40,0.26,2442937,11663515,12416000,2442937,0.26,20.95,19.68,19.68,38338201620,20.02,20.02,38338201620
TIMEFOLIO 글로벌소비트렌드액티브,494180,18,10635,5,-100,-0.93,145151,166833,750000,145151,-0.93,87.00,19.35,19.35,1557651480,19.53,19.53,1557651480
에스넷,038680,19,4645,2,730,18.65,3760760,18395,19549677,3760760,18.65,9999.99,19.24,19.24,17125505245,18.86,18.86,17125505245
씨메스,475400,20,19570,2,460,2.41,2102677,4251870,11437710,2102677,2.41,49.45,18.38,18.38,41980443190,18.76,18.76,41980443190
노을,376930,21,3080,1,710,29.96,7189623,701097,36947060,7189623,29.96,1025.48,19.46,19.46,20733565905,18.22,18.22,20733565905
부산산업,011390,22,66400,5,-7400,-10.03,191291,119925,1056000,191291,-10.03,159.51,18.11,18.11,12619299700,18.00,18.00,12619299700
케이씨에스,115500,23,8160,2,270,3.42,2004232,547300,12000000,2004232,3.42,366.20,16.70,16.70,17033112130,17.39,17.39,17033112130
노브랜드,145170,24,18630,2,800,4.49,1524981,880634,9079834,1524981,4.49,173.17,16.80,16.80,28675774670,16.95,16.95,28675774670
금양그린파워,282720,25,10270,2,1590,18.32,2006999,34716,12119500,2006999,18.32,5781.19,16.56,16.56,20548214550,16.51,16.51,20548214550
에이럭스,475580,26,9880,2,40,0.41,2177220,19483956,13351180,2177220,0.41,11.17,16.31,16.31,21684425670,16.44,16.44,21684425670
컴투스홀딩스,063080,27,35050,2,3250,10.22,982727,167373,6595192,982727,10.22,587.15,14.90,14.90,35415936450,15.32,15.32,35415936450
로지시스,067730,28,2825,2,110,4.05,1302729,84123,9673922,1302729,4.05,1548.60,13.47,13.47,3884405405,14.21,14.21,3884405405
TIGER 200 에너지화학,139250,29,9835,2,95,0.98,216760,686957,1620000,216760,0.98,31.55,13.38,13.38,2128955925,13.36,13.36,2128955925
디티앤씨,187220,30,3820,2,70,1.87,1528488,11370346,11698021,1528488,1.87,13.44,13.07,13.07,5868630485,13.13,13.13,5868630485
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3435 2 1435 71.75 59814868 0 6332000 59814868 71.75 0.00 944.64 944.64 230429938570 1059.43 1059.43 230429938570
3 쓰리빌리언 394800 2 6280 2 450 7.72 21988336 43218108 31444038 21988336 7.72 50.88 69.93 69.93 142447580990 72.14 72.14 142447580990
4 비트나인 357880 3 3570 2 415 13.15 16670464 17731684 21443956 16670464 13.15 94.02 77.74 77.74 53199282785 69.49 69.49 53199282785
5 한네트 052600 4 5050 2 690 15.83 6253095 250185 11563700 6253095 15.83 2499.39 54.08 54.08 32791283965 56.15 56.15 32791283965
6 폴라리스AI 039980 5 2975 2 50 1.71 30333594 44279504 72297244 30333594 1.71 68.50 41.96 41.96 90628509760 42.14 42.14 90628509760
7 이스트소프트 047560 6 23750 2 2550 12.03 4860996 7979831 11603992 4860996 12.03 60.92 41.89 41.89 110049452200 39.93 39.93 110049452200
8 고려산업 002140 7 3105 2 295 10.50 9379816 813941 24939425 9379816 10.50 1152.40 37.61 37.61 29722669895 38.38 38.38 29722669895
9 차이커뮤니케이션 351870 8 13960 2 1190 9.32 3778748 4364576 11131089 3778748 9.32 86.58 33.95 33.95 52276883080 33.64 33.64 52276883080
10 인스웨이브시스템즈 450520 9 4005 2 765 23.61 4817256 2884050 14704578 4817256 23.61 167.03 32.76 32.76 18761527645 31.86 31.86 18761527645
11 이스트에이드 239340 10 2480 2 415 20.10 8814023 2061493 26979634 8814023 20.10 427.56 32.67 32.67 21277321730 31.80 31.80 21277321730
12 인디에프 014990 11 1067 2 121 12.79 24542426 1927627 75112995 24542426 12.79 1273.19 32.67 32.67 25081141094 31.29 31.29 25081141094
13 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 12 9210 2 95 1.04 167293 170975 550000 167293 1.04 97.85 30.42 30.42 1539590280 30.39 30.39 1539590280
14 아톤 158430 13 5720 2 30 0.53 5464268 9479274 22602474 5464268 0.53 57.64 24.18 24.18 33265621150 25.73 25.73 33265621150
15 셀바스헬스케어 208370 14 5520 2 705 14.64 6051042 1156222 25740564 6051042 14.64 523.35 23.51 23.51 32467246385 22.85 22.85 32467246385
16 케이씨티 089150 15 2630 2 165 6.69 3464195 338686 17150000 3464195 6.69 1022.83 20.20 20.20 9715159795 21.54 21.54 9715159795
17 KODEX 코스닥150선물인버스 251340 16 4030 5 -25 -0.62 13457564 38576364 65100000 13457564 -0.62 34.89 20.67 20.67 54209344305 20.66 20.66 54209344305
18 위츠 459100 17 15420 2 40 0.26 2442937 11663515 12416000 2442937 0.26 20.95 19.68 19.68 38338201620 20.02 20.02 38338201620
19 TIMEFOLIO 글로벌소비트렌드액티브 494180 18 10635 5 -100 -0.93 145151 166833 750000 145151 -0.93 87.00 19.35 19.35 1557651480 19.53 19.53 1557651480
20 에스넷 038680 19 4645 2 730 18.65 3760760 18395 19549677 3760760 18.65 9999.99 19.24 19.24 17125505245 18.86 18.86 17125505245
21 씨메스 475400 20 19570 2 460 2.41 2102677 4251870 11437710 2102677 2.41 49.45 18.38 18.38 41980443190 18.76 18.76 41980443190
22 노을 376930 21 3080 1 710 29.96 7189623 701097 36947060 7189623 29.96 1025.48 19.46 19.46 20733565905 18.22 18.22 20733565905
23 부산산업 011390 22 66400 5 -7400 -10.03 191291 119925 1056000 191291 -10.03 159.51 18.11 18.11 12619299700 18.00 18.00 12619299700
24 케이씨에스 115500 23 8160 2 270 3.42 2004232 547300 12000000 2004232 3.42 366.20 16.70 16.70 17033112130 17.39 17.39 17033112130
25 노브랜드 145170 24 18630 2 800 4.49 1524981 880634 9079834 1524981 4.49 173.17 16.80 16.80 28675774670 16.95 16.95 28675774670
26 금양그린파워 282720 25 10270 2 1590 18.32 2006999 34716 12119500 2006999 18.32 5781.19 16.56 16.56 20548214550 16.51 16.51 20548214550
27 에이럭스 475580 26 9880 2 40 0.41 2177220 19483956 13351180 2177220 0.41 11.17 16.31 16.31 21684425670 16.44 16.44 21684425670
28 컴투스홀딩스 063080 27 35050 2 3250 10.22 982727 167373 6595192 982727 10.22 587.15 14.90 14.90 35415936450 15.32 15.32 35415936450
29 로지시스 067730 28 2825 2 110 4.05 1302729 84123 9673922 1302729 4.05 1548.60 13.47 13.47 3884405405 14.21 14.21 3884405405
30 TIGER 200 에너지화학 139250 29 9835 2 95 0.98 216760 686957 1620000 216760 0.98 31.55 13.38 13.38 2128955925 13.36 13.36 2128955925
31 디티앤씨 187220 30 3820 2 70 1.87 1528488 11370346 11698021 1528488 1.87 13.44 13.07 13.07 5868630485 13.13 13.13 5868630485

31
top30/20241128/top30-atvtr-20241128-103002.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
디비금융제13호스팩,489730,1,3510,2,1510,75.50,61299129,0,6332000,61299129,75.50,0.00,968.08,968.08,235619408935,1060.14,1060.14,235619408935
비트나인,357880,2,3615,2,460,14.58,19241111,17731684,21443956,19241111,14.58,108.51,89.73,89.73,62576211400,80.72,80.72,62576211400
쓰리빌리언,394800,3,6250,2,420,7.20,22832283,43218108,31444038,22832283,7.20,52.83,72.61,72.61,147735032960,75.17,75.17,147735032960
한네트,052600,4,5090,2,730,16.74,6347450,250185,11563700,6347450,16.74,2537.10,54.89,54.89,33266671735,56.52,56.52,33266671735
이스트소프트,047560,5,24450,2,3250,15.33,5379867,7979831,11603992,5379867,15.33,67.42,46.36,46.36,122609744200,43.22,43.22,122609744200
폴라리스AI,039980,6,2990,2,65,2.22,31173653,44279504,72297244,31173653,2.22,70.40,43.12,43.12,93149290650,43.09,43.09,93149290650
고려산업,002140,7,3140,2,330,11.74,9588288,813941,24939425,9588288,11.74,1178.01,38.45,38.45,30376008760,38.79,38.79,30376008760
차이커뮤니케이션,351870,8,13830,2,1060,8.30,3892742,4364576,11131089,3892742,8.30,89.19,34.97,34.97,53852991080,34.98,34.98,53852991080
인디에프,014990,9,1028,2,82,8.67,25656692,1927627,75112995,25656692,8.67,1331.00,34.16,34.16,26247883632,33.99,33.99,26247883632
이스트에이드,239340,10,2415,2,350,16.95,9150884,2061493,26979634,9150884,16.95,443.90,33.92,33.92,22102804860,33.92,33.92,22102804860
인스웨이브시스템즈,450520,11,4135,2,895,27.62,5009404,2884050,14704578,5009404,27.62,173.69,34.07,34.07,19538069725,32.13,32.13,19538069725
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9215,2,100,1.10,167958,170975,550000,167958,1.10,98.24,30.54,30.54,1545718255,30.50,30.50,1545718255
셀바스헬스케어,208370,13,5420,2,605,12.56,7079779,1156222,25740564,7079779,12.56,612.32,27.50,27.50,38149823465,27.34,27.34,38149823465
아톤,158430,14,5720,2,30,0.53,5702756,9479274,22602474,5702756,0.53,60.16,25.23,25.23,34623105530,26.78,26.78,34623105530
KODEX 코스닥150선물인버스,251340,15,4030,5,-25,-0.62,14607548,38576364,65100000,14607548,-0.62,37.87,22.44,22.44,58842067965,22.43,22.43,58842067965
에스넷,038680,16,4695,2,780,19.92,4458157,18395,19549677,4458157,19.92,9999.99,22.80,22.80,20390475785,22.22,22.22,20390475785
케이씨티,089150,17,2600,2,135,5.48,3499146,338686,17150000,3499146,5.48,1033.15,20.40,20.40,9806626080,21.99,21.99,9806626080
위츠,459100,18,15330,5,-50,-0.33,2495647,11663515,12416000,2495647,-0.33,21.40,20.10,20.10,39147693730,20.57,20.57,39147693730
TIMEFOLIO 글로벌소비트렌드액티브,494180,19,10635,5,-100,-0.93,145151,166833,750000,145151,-0.93,87.00,19.35,19.35,1557651480,19.53,19.53,1557651480
M83,476080,20,15930,2,610,3.98,1529663,6283274,7785000,1529663,3.98,24.34,19.65,19.65,23594375380,19.03,19.03,23594375380
부산산업,011390,21,65100,5,-8700,-11.79,197882,119925,1056000,197882,-11.79,165.00,18.74,18.74,13052528600,18.99,18.99,13052528600
씨메스,475400,22,19670,2,560,2.93,2137886,4251870,11437710,2137886,2.93,50.28,18.69,18.69,42669505310,18.97,18.97,42669505310
노을,376930,23,3080,1,710,29.96,7196183,701097,36947060,7196183,29.96,1026.42,19.48,19.48,20753770705,18.24,18.24,20753770705
에이럭스,475580,24,9630,5,-210,-2.13,2335324,19483956,13351180,2335324,-2.13,11.99,17.49,17.49,23216893680,18.06,18.06,23216893680
케이씨에스,115500,25,8110,2,220,2.79,2044732,547300,12000000,2044732,2.79,373.60,17.04,17.04,17361540430,17.84,17.84,17361540430
노브랜드,145170,26,18640,2,810,4.54,1555671,880634,9079834,1555671,4.54,176.65,17.13,17.13,29248130540,17.28,17.28,29248130540
금양그린파워,282720,27,10510,2,1830,21.08,2141287,34716,12119500,2141287,21.08,6168.01,17.67,17.67,21946827050,17.23,17.23,21946827050
컴투스홀딩스,063080,28,34950,2,3150,9.91,997980,167373,6595192,997980,9.91,596.26,15.13,15.13,35948183300,15.60,15.60,35948183300
에스오에스랩,464080,29,8550,2,380,4.65,2588306,16279822,17681830,2588306,4.65,15.90,14.64,14.64,21874119480,14.47,14.47,21874119480
로지시스,067730,30,2820,2,105,3.87,1310576,84123,9673922,1310576,3.87,1557.93,13.55,13.55,3906575295,14.32,14.32,3906575295
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3510 2 1510 75.50 61299129 0 6332000 61299129 75.50 0.00 968.08 968.08 235619408935 1060.14 1060.14 235619408935
3 비트나인 357880 2 3615 2 460 14.58 19241111 17731684 21443956 19241111 14.58 108.51 89.73 89.73 62576211400 80.72 80.72 62576211400
4 쓰리빌리언 394800 3 6250 2 420 7.20 22832283 43218108 31444038 22832283 7.20 52.83 72.61 72.61 147735032960 75.17 75.17 147735032960
5 한네트 052600 4 5090 2 730 16.74 6347450 250185 11563700 6347450 16.74 2537.10 54.89 54.89 33266671735 56.52 56.52 33266671735
6 이스트소프트 047560 5 24450 2 3250 15.33 5379867 7979831 11603992 5379867 15.33 67.42 46.36 46.36 122609744200 43.22 43.22 122609744200
7 폴라리스AI 039980 6 2990 2 65 2.22 31173653 44279504 72297244 31173653 2.22 70.40 43.12 43.12 93149290650 43.09 43.09 93149290650
8 고려산업 002140 7 3140 2 330 11.74 9588288 813941 24939425 9588288 11.74 1178.01 38.45 38.45 30376008760 38.79 38.79 30376008760
9 차이커뮤니케이션 351870 8 13830 2 1060 8.30 3892742 4364576 11131089 3892742 8.30 89.19 34.97 34.97 53852991080 34.98 34.98 53852991080
10 인디에프 014990 9 1028 2 82 8.67 25656692 1927627 75112995 25656692 8.67 1331.00 34.16 34.16 26247883632 33.99 33.99 26247883632
11 이스트에이드 239340 10 2415 2 350 16.95 9150884 2061493 26979634 9150884 16.95 443.90 33.92 33.92 22102804860 33.92 33.92 22102804860
12 인스웨이브시스템즈 450520 11 4135 2 895 27.62 5009404 2884050 14704578 5009404 27.62 173.69 34.07 34.07 19538069725 32.13 32.13 19538069725
13 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 12 9215 2 100 1.10 167958 170975 550000 167958 1.10 98.24 30.54 30.54 1545718255 30.50 30.50 1545718255
14 셀바스헬스케어 208370 13 5420 2 605 12.56 7079779 1156222 25740564 7079779 12.56 612.32 27.50 27.50 38149823465 27.34 27.34 38149823465
15 아톤 158430 14 5720 2 30 0.53 5702756 9479274 22602474 5702756 0.53 60.16 25.23 25.23 34623105530 26.78 26.78 34623105530
16 KODEX 코스닥150선물인버스 251340 15 4030 5 -25 -0.62 14607548 38576364 65100000 14607548 -0.62 37.87 22.44 22.44 58842067965 22.43 22.43 58842067965
17 에스넷 038680 16 4695 2 780 19.92 4458157 18395 19549677 4458157 19.92 9999.99 22.80 22.80 20390475785 22.22 22.22 20390475785
18 케이씨티 089150 17 2600 2 135 5.48 3499146 338686 17150000 3499146 5.48 1033.15 20.40 20.40 9806626080 21.99 21.99 9806626080
19 위츠 459100 18 15330 5 -50 -0.33 2495647 11663515 12416000 2495647 -0.33 21.40 20.10 20.10 39147693730 20.57 20.57 39147693730
20 TIMEFOLIO 글로벌소비트렌드액티브 494180 19 10635 5 -100 -0.93 145151 166833 750000 145151 -0.93 87.00 19.35 19.35 1557651480 19.53 19.53 1557651480
21 M83 476080 20 15930 2 610 3.98 1529663 6283274 7785000 1529663 3.98 24.34 19.65 19.65 23594375380 19.03 19.03 23594375380
22 부산산업 011390 21 65100 5 -8700 -11.79 197882 119925 1056000 197882 -11.79 165.00 18.74 18.74 13052528600 18.99 18.99 13052528600
23 씨메스 475400 22 19670 2 560 2.93 2137886 4251870 11437710 2137886 2.93 50.28 18.69 18.69 42669505310 18.97 18.97 42669505310
24 노을 376930 23 3080 1 710 29.96 7196183 701097 36947060 7196183 29.96 1026.42 19.48 19.48 20753770705 18.24 18.24 20753770705
25 에이럭스 475580 24 9630 5 -210 -2.13 2335324 19483956 13351180 2335324 -2.13 11.99 17.49 17.49 23216893680 18.06 18.06 23216893680
26 케이씨에스 115500 25 8110 2 220 2.79 2044732 547300 12000000 2044732 2.79 373.60 17.04 17.04 17361540430 17.84 17.84 17361540430
27 노브랜드 145170 26 18640 2 810 4.54 1555671 880634 9079834 1555671 4.54 176.65 17.13 17.13 29248130540 17.28 17.28 29248130540
28 금양그린파워 282720 27 10510 2 1830 21.08 2141287 34716 12119500 2141287 21.08 6168.01 17.67 17.67 21946827050 17.23 17.23 21946827050
29 컴투스홀딩스 063080 28 34950 2 3150 9.91 997980 167373 6595192 997980 9.91 596.26 15.13 15.13 35948183300 15.60 15.60 35948183300
30 에스오에스랩 464080 29 8550 2 380 4.65 2588306 16279822 17681830 2588306 4.65 15.90 14.64 14.64 21874119480 14.47 14.47 21874119480
31 로지시스 067730 30 2820 2 105 3.87 1310576 84123 9673922 1310576 3.87 1557.93 13.55 13.55 3906575295 14.32 14.32 3906575295

31
top30/20241128/top30-atvtr-20241128-104003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,3420,2,1420,71.00,62298273,0,6332000,62298273,71.00,0.00,983.86,983.86,239053808190,1103.90,1103.90,239053808190
비트나인,357880,2,3465,2,310,9.83,20407974,17731684,21443956,20407974,9.83,115.09,95.17,95.17,66729902040,89.81,89.81,66729902040
쓰리빌리언,394800,3,6170,2,340,5.83,23548527,43218108,31444038,23548527,5.83,54.49,74.89,74.89,152175999570,78.44,78.44,152175999570
한네트,052600,4,4915,2,555,12.73,6567926,250185,11563700,6567926,12.73,2625.23,56.80,56.80,34357844190,60.45,60.45,34357844190
이스트소프트,047560,5,24350,2,3150,14.86,5834655,7979831,11603992,5834655,14.86,73.12,50.28,50.28,133827374500,47.36,47.36,133827374500
폴라리스AI,039980,6,2975,2,50,1.71,31687776,44279504,72297244,31687776,1.71,71.56,43.83,43.83,94683404765,44.02,44.02,94683404765
인스웨이브시스템즈,450520,7,4210,1,970,29.94,6728755,2884050,14704578,6728755,29.94,233.31,45.76,45.76,26708333105,43.14,43.14,26708333105
고려산업,002140,8,3110,2,300,10.68,9747709,813941,24939425,9747709,10.68,1197.59,39.09,39.09,30870811945,39.80,39.80,30870811945
차이커뮤니케이션,351870,9,13720,2,950,7.44,3967144,4364576,11131089,3967144,7.44,90.89,35.64,35.64,54883497360,35.94,35.94,54883497360
인디에프,014990,10,1015,2,69,7.29,26265623,1927627,75112995,26265623,7.29,1362.59,34.97,34.97,26872011337,35.25,35.25,26872011337
이스트에이드,239340,11,2420,2,355,17.19,9306379,2061493,26979634,9306379,17.19,451.44,34.49,34.49,22478411860,34.43,34.43,22478411860
M83,476080,12,16690,2,1370,8.94,2735070,6283274,7785000,2735070,8.94,43.53,35.13,35.13,43170253880,33.23,33.23,43170253880
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9210,2,95,1.04,167977,170975,550000,167977,1.04,98.25,30.54,30.54,1545893295,30.52,30.52,1545893295
셀바스헬스케어,208370,14,5520,2,705,14.64,7664618,1156222,25740564,7664618,14.64,662.90,29.78,29.78,41365198995,29.11,29.11,41365198995
아톤,158430,15,5660,5,-30,-0.53,5824547,9479274,22602474,5824547,-0.53,61.45,25.77,25.77,35313806600,27.60,27.60,35313806600
에스넷,038680,16,4730,2,815,20.82,4909685,18395,19549677,4909685,20.82,9999.99,25.11,25.11,22519331530,24.35,24.35,22519331530
케이씨티,089150,17,2510,2,45,1.83,3645980,338686,17150000,3645980,1.83,1076.51,21.26,21.26,10178567685,23.65,23.65,10178567685
KODEX 코스닥150선물인버스,251340,18,4040,5,-15,-0.37,15326565,38576364,65100000,15326565,-0.37,39.73,23.54,23.54,61746558360,23.48,23.48,61746558360
위츠,459100,19,15240,5,-140,-0.91,2620791,11663515,12416000,2620791,-0.91,22.47,21.11,21.11,41051878880,21.70,21.70,41051878880
TIMEFOLIO 글로벌소비트렌드액티브,494180,20,10635,5,-100,-0.93,145156,166833,750000,145156,-0.93,87.01,19.35,19.35,1557704655,19.53,19.53,1557704655
부산산업,011390,21,65500,5,-8300,-11.25,200710,119925,1056000,200710,-11.25,167.36,19.01,19.01,13237285400,19.14,19.14,13237285400
씨메스,475400,22,19740,2,630,3.30,2164483,4251870,11437710,2164483,3.30,50.91,18.92,18.92,43191508810,19.13,19.13,43191508810
에이럭스,475580,23,9670,5,-170,-1.73,2438201,19483956,13351180,2438201,-1.73,12.51,18.26,18.26,24206399520,18.75,18.75,24206399520
노을,376930,24,3080,1,710,29.96,7209252,701097,36947060,7209252,29.96,1028.28,19.51,19.51,20794023225,18.27,18.27,20794023225
금양그린파워,282720,25,10320,2,1640,18.89,2208683,34716,12119500,2208683,18.89,6362.15,18.22,18.22,22649778420,18.11,18.11,22649778420
케이씨에스,115500,26,8140,2,250,3.17,2069402,547300,12000000,2069402,3.17,378.11,17.25,17.25,17562027250,17.98,17.98,17562027250
노브랜드,145170,27,18630,2,800,4.49,1581214,880634,9079834,1581214,4.49,179.55,17.41,17.41,29723022990,17.57,17.57,29723022990
컴투스홀딩스,063080,28,35250,2,3450,10.85,1013143,167373,6595192,1013143,10.85,605.32,15.36,15.36,36478674350,15.69,15.69,36478674350
에스오에스랩,464080,29,8500,2,330,4.04,2786281,16279822,17681830,2786281,4.04,17.11,15.76,15.76,23562600260,15.68,15.68,23562600260
로지시스,067730,30,2815,2,100,3.68,1333326,84123,9673922,1333326,3.68,1584.97,13.78,13.78,3971219370,14.58,14.58,3971219370
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3420 2 1420 71.00 62298273 0 6332000 62298273 71.00 0.00 983.86 983.86 239053808190 1103.90 1103.90 239053808190
3 비트나인 357880 2 3465 2 310 9.83 20407974 17731684 21443956 20407974 9.83 115.09 95.17 95.17 66729902040 89.81 89.81 66729902040
4 쓰리빌리언 394800 3 6170 2 340 5.83 23548527 43218108 31444038 23548527 5.83 54.49 74.89 74.89 152175999570 78.44 78.44 152175999570
5 한네트 052600 4 4915 2 555 12.73 6567926 250185 11563700 6567926 12.73 2625.23 56.80 56.80 34357844190 60.45 60.45 34357844190
6 이스트소프트 047560 5 24350 2 3150 14.86 5834655 7979831 11603992 5834655 14.86 73.12 50.28 50.28 133827374500 47.36 47.36 133827374500
7 폴라리스AI 039980 6 2975 2 50 1.71 31687776 44279504 72297244 31687776 1.71 71.56 43.83 43.83 94683404765 44.02 44.02 94683404765
8 인스웨이브시스템즈 450520 7 4210 1 970 29.94 6728755 2884050 14704578 6728755 29.94 233.31 45.76 45.76 26708333105 43.14 43.14 26708333105
9 고려산업 002140 8 3110 2 300 10.68 9747709 813941 24939425 9747709 10.68 1197.59 39.09 39.09 30870811945 39.80 39.80 30870811945
10 차이커뮤니케이션 351870 9 13720 2 950 7.44 3967144 4364576 11131089 3967144 7.44 90.89 35.64 35.64 54883497360 35.94 35.94 54883497360
11 인디에프 014990 10 1015 2 69 7.29 26265623 1927627 75112995 26265623 7.29 1362.59 34.97 34.97 26872011337 35.25 35.25 26872011337
12 이스트에이드 239340 11 2420 2 355 17.19 9306379 2061493 26979634 9306379 17.19 451.44 34.49 34.49 22478411860 34.43 34.43 22478411860
13 M83 476080 12 16690 2 1370 8.94 2735070 6283274 7785000 2735070 8.94 43.53 35.13 35.13 43170253880 33.23 33.23 43170253880
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9210 2 95 1.04 167977 170975 550000 167977 1.04 98.25 30.54 30.54 1545893295 30.52 30.52 1545893295
15 셀바스헬스케어 208370 14 5520 2 705 14.64 7664618 1156222 25740564 7664618 14.64 662.90 29.78 29.78 41365198995 29.11 29.11 41365198995
16 아톤 158430 15 5660 5 -30 -0.53 5824547 9479274 22602474 5824547 -0.53 61.45 25.77 25.77 35313806600 27.60 27.60 35313806600
17 에스넷 038680 16 4730 2 815 20.82 4909685 18395 19549677 4909685 20.82 9999.99 25.11 25.11 22519331530 24.35 24.35 22519331530
18 케이씨티 089150 17 2510 2 45 1.83 3645980 338686 17150000 3645980 1.83 1076.51 21.26 21.26 10178567685 23.65 23.65 10178567685
19 KODEX 코스닥150선물인버스 251340 18 4040 5 -15 -0.37 15326565 38576364 65100000 15326565 -0.37 39.73 23.54 23.54 61746558360 23.48 23.48 61746558360
20 위츠 459100 19 15240 5 -140 -0.91 2620791 11663515 12416000 2620791 -0.91 22.47 21.11 21.11 41051878880 21.70 21.70 41051878880
21 TIMEFOLIO 글로벌소비트렌드액티브 494180 20 10635 5 -100 -0.93 145156 166833 750000 145156 -0.93 87.01 19.35 19.35 1557704655 19.53 19.53 1557704655
22 부산산업 011390 21 65500 5 -8300 -11.25 200710 119925 1056000 200710 -11.25 167.36 19.01 19.01 13237285400 19.14 19.14 13237285400
23 씨메스 475400 22 19740 2 630 3.30 2164483 4251870 11437710 2164483 3.30 50.91 18.92 18.92 43191508810 19.13 19.13 43191508810
24 에이럭스 475580 23 9670 5 -170 -1.73 2438201 19483956 13351180 2438201 -1.73 12.51 18.26 18.26 24206399520 18.75 18.75 24206399520
25 노을 376930 24 3080 1 710 29.96 7209252 701097 36947060 7209252 29.96 1028.28 19.51 19.51 20794023225 18.27 18.27 20794023225
26 금양그린파워 282720 25 10320 2 1640 18.89 2208683 34716 12119500 2208683 18.89 6362.15 18.22 18.22 22649778420 18.11 18.11 22649778420
27 케이씨에스 115500 26 8140 2 250 3.17 2069402 547300 12000000 2069402 3.17 378.11 17.25 17.25 17562027250 17.98 17.98 17562027250
28 노브랜드 145170 27 18630 2 800 4.49 1581214 880634 9079834 1581214 4.49 179.55 17.41 17.41 29723022990 17.57 17.57 29723022990
29 컴투스홀딩스 063080 28 35250 2 3450 10.85 1013143 167373 6595192 1013143 10.85 605.32 15.36 15.36 36478674350 15.69 15.69 36478674350
30 에스오에스랩 464080 29 8500 2 330 4.04 2786281 16279822 17681830 2786281 4.04 17.11 15.76 15.76 23562600260 15.68 15.68 23562600260
31 로지시스 067730 30 2815 2 100 3.68 1333326 84123 9673922 1333326 3.68 1584.97 13.78 13.78 3971219370 14.58 14.58 3971219370

31
top30/20241128/top30-atvtr-20241128-105002.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
디비금융제13호스팩,489730,1,3465,2,1465,73.25,63804512,0,6332000,63804512,73.25,0.00,1007.65,1007.65,244225561305,1113.13,1113.13,244225561305
비트나인,357880,2,3490,2,335,10.62,21428869,17731684,21443956,21428869,10.62,120.85,99.93,99.93,70281934595,93.91,93.91,70281934595
쓰리빌리언,394800,3,6150,2,320,5.49,24044215,43218108,31444038,24044215,5.49,55.63,76.47,76.47,155226355300,80.27,80.27,155226355300
한네트,052600,4,4830,2,470,10.78,6803835,250185,11563700,6803835,10.78,2719.52,58.84,58.84,35504839055,63.57,63.57,35504839055
M83,476080,5,17640,2,2320,15.14,4668560,6283274,7785000,4668560,15.14,74.30,59.97,59.97,76303296470,55.56,55.56,76303296470
이스트소프트,047560,6,24950,2,3750,17.69,6382876,7979831,11603992,6382876,17.69,79.99,55.01,55.01,147546015550,50.96,50.96,147546015550
폴라리스AI,039980,7,2995,2,70,2.39,32919069,44279504,72297244,32919069,2.39,74.34,45.53,45.53,98381685650,45.44,45.44,98381685650
인스웨이브시스템즈,450520,8,4210,1,970,29.94,6948607,2884050,14704578,6948607,29.94,240.93,47.25,47.25,27633910025,44.64,44.64,27633910025
고려산업,002140,9,3090,2,280,9.96,9840364,813941,24939425,9840364,9.96,1208.98,39.46,39.46,31158272955,40.43,40.43,31158272955
차이커뮤니케이션,351870,10,13730,2,960,7.52,4039860,4364576,11131089,4039860,7.52,92.56,36.29,36.29,55883599800,36.57,36.57,55883599800
인디에프,014990,11,1020,2,74,7.82,26852605,1927627,75112995,26852605,7.82,1393.04,35.75,35.75,27470486447,35.86,35.86,27470486447
이스트에이드,239340,12,2440,2,375,18.16,9419480,2061493,26979634,9419480,18.16,456.93,34.91,34.91,22753198530,34.56,34.56,22753198530
셀바스헬스케어,208370,13,5440,2,625,12.98,8071309,1156222,25740564,8071309,12.98,698.08,31.36,31.36,43587323705,31.13,31.13,43587323705
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9210,2,95,1.04,167977,170975,550000,167977,1.04,98.25,30.54,30.54,1545893295,30.52,30.52,1545893295
아톤,158430,15,5660,5,-30,-0.53,5910767,9479274,22602474,5910767,-0.53,62.35,26.15,26.15,35799921450,27.98,27.98,35799921450
에스넷,038680,16,4740,2,825,21.07,5343465,18395,19549677,5343465,21.07,9999.99,27.33,27.33,24566921135,26.51,26.51,24566921135
케이씨티,089150,17,2475,2,10,0.41,3747127,338686,17150000,3747127,0.41,1106.37,21.85,21.85,10429634545,24.57,24.57,10429634545
KODEX 코스닥150선물인버스,251340,18,4020,5,-35,-0.86,15947860,38576364,65100000,15947860,-0.86,41.34,24.50,24.50,64250460200,24.55,24.55,64250460200
위츠,459100,19,15240,5,-140,-0.91,2699527,11663515,12416000,2699527,-0.91,23.15,21.74,21.74,42246985770,22.33,22.33,42246985770
씨메스,475400,20,19310,2,200,1.05,2237980,4251870,11437710,2237980,1.05,52.64,19.57,19.57,44618749510,20.20,20.20,44618749510
에이럭스,475580,21,9530,5,-310,-3.15,2525770,19483956,13351180,2525770,-3.15,12.96,18.92,18.92,25041640480,19.68,19.68,25041640480
TIMEFOLIO 글로벌소비트렌드액티브,494180,22,10620,5,-115,-1.07,145296,166833,750000,145296,-1.07,87.09,19.37,19.37,1559192930,19.58,19.58,1559192930
부산산업,011390,23,65300,5,-8500,-11.52,201685,119925,1056000,201685,-11.52,168.18,19.10,19.10,13300996200,19.29,19.29,13300996200
케이씨에스,115500,24,8010,2,120,1.52,2096814,547300,12000000,2096814,1.52,383.12,17.47,17.47,17782977300,18.50,18.50,17782977300
금양그린파워,282720,25,10340,2,1660,19.12,2241966,34716,12119500,2241966,19.12,6458.02,18.50,18.50,22995311330,18.35,18.35,22995311330
노브랜드,145170,26,18430,2,600,3.37,1631229,880634,9079834,1631229,3.37,185.23,17.97,17.97,30648418550,18.31,18.31,30648418550
노을,376930,27,3080,1,710,29.96,7220423,701097,36947060,7220423,29.96,1029.88,19.54,19.54,20828429905,18.30,18.30,20828429905
에스오에스랩,464080,28,8600,2,430,5.26,2873419,16279822,17681830,2873419,5.26,17.65,16.25,16.25,24304819770,15.98,15.98,24304819770
컴투스홀딩스,063080,29,35600,2,3800,11.95,1036419,167373,6595192,1036419,11.95,619.23,15.71,15.71,37305600100,15.89,15.89,37305600100
로지시스,067730,30,2765,2,50,1.84,1353030,84123,9673922,1353030,1.84,1608.39,13.99,13.99,4026262920,15.05,15.05,4026262920
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3465 2 1465 73.25 63804512 0 6332000 63804512 73.25 0.00 1007.65 1007.65 244225561305 1113.13 1113.13 244225561305
3 비트나인 357880 2 3490 2 335 10.62 21428869 17731684 21443956 21428869 10.62 120.85 99.93 99.93 70281934595 93.91 93.91 70281934595
4 쓰리빌리언 394800 3 6150 2 320 5.49 24044215 43218108 31444038 24044215 5.49 55.63 76.47 76.47 155226355300 80.27 80.27 155226355300
5 한네트 052600 4 4830 2 470 10.78 6803835 250185 11563700 6803835 10.78 2719.52 58.84 58.84 35504839055 63.57 63.57 35504839055
6 M83 476080 5 17640 2 2320 15.14 4668560 6283274 7785000 4668560 15.14 74.30 59.97 59.97 76303296470 55.56 55.56 76303296470
7 이스트소프트 047560 6 24950 2 3750 17.69 6382876 7979831 11603992 6382876 17.69 79.99 55.01 55.01 147546015550 50.96 50.96 147546015550
8 폴라리스AI 039980 7 2995 2 70 2.39 32919069 44279504 72297244 32919069 2.39 74.34 45.53 45.53 98381685650 45.44 45.44 98381685650
9 인스웨이브시스템즈 450520 8 4210 1 970 29.94 6948607 2884050 14704578 6948607 29.94 240.93 47.25 47.25 27633910025 44.64 44.64 27633910025
10 고려산업 002140 9 3090 2 280 9.96 9840364 813941 24939425 9840364 9.96 1208.98 39.46 39.46 31158272955 40.43 40.43 31158272955
11 차이커뮤니케이션 351870 10 13730 2 960 7.52 4039860 4364576 11131089 4039860 7.52 92.56 36.29 36.29 55883599800 36.57 36.57 55883599800
12 인디에프 014990 11 1020 2 74 7.82 26852605 1927627 75112995 26852605 7.82 1393.04 35.75 35.75 27470486447 35.86 35.86 27470486447
13 이스트에이드 239340 12 2440 2 375 18.16 9419480 2061493 26979634 9419480 18.16 456.93 34.91 34.91 22753198530 34.56 34.56 22753198530
14 셀바스헬스케어 208370 13 5440 2 625 12.98 8071309 1156222 25740564 8071309 12.98 698.08 31.36 31.36 43587323705 31.13 31.13 43587323705
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 9210 2 95 1.04 167977 170975 550000 167977 1.04 98.25 30.54 30.54 1545893295 30.52 30.52 1545893295
16 아톤 158430 15 5660 5 -30 -0.53 5910767 9479274 22602474 5910767 -0.53 62.35 26.15 26.15 35799921450 27.98 27.98 35799921450
17 에스넷 038680 16 4740 2 825 21.07 5343465 18395 19549677 5343465 21.07 9999.99 27.33 27.33 24566921135 26.51 26.51 24566921135
18 케이씨티 089150 17 2475 2 10 0.41 3747127 338686 17150000 3747127 0.41 1106.37 21.85 21.85 10429634545 24.57 24.57 10429634545
19 KODEX 코스닥150선물인버스 251340 18 4020 5 -35 -0.86 15947860 38576364 65100000 15947860 -0.86 41.34 24.50 24.50 64250460200 24.55 24.55 64250460200
20 위츠 459100 19 15240 5 -140 -0.91 2699527 11663515 12416000 2699527 -0.91 23.15 21.74 21.74 42246985770 22.33 22.33 42246985770
21 씨메스 475400 20 19310 2 200 1.05 2237980 4251870 11437710 2237980 1.05 52.64 19.57 19.57 44618749510 20.20 20.20 44618749510
22 에이럭스 475580 21 9530 5 -310 -3.15 2525770 19483956 13351180 2525770 -3.15 12.96 18.92 18.92 25041640480 19.68 19.68 25041640480
23 TIMEFOLIO 글로벌소비트렌드액티브 494180 22 10620 5 -115 -1.07 145296 166833 750000 145296 -1.07 87.09 19.37 19.37 1559192930 19.58 19.58 1559192930
24 부산산업 011390 23 65300 5 -8500 -11.52 201685 119925 1056000 201685 -11.52 168.18 19.10 19.10 13300996200 19.29 19.29 13300996200
25 케이씨에스 115500 24 8010 2 120 1.52 2096814 547300 12000000 2096814 1.52 383.12 17.47 17.47 17782977300 18.50 18.50 17782977300
26 금양그린파워 282720 25 10340 2 1660 19.12 2241966 34716 12119500 2241966 19.12 6458.02 18.50 18.50 22995311330 18.35 18.35 22995311330
27 노브랜드 145170 26 18430 2 600 3.37 1631229 880634 9079834 1631229 3.37 185.23 17.97 17.97 30648418550 18.31 18.31 30648418550
28 노을 376930 27 3080 1 710 29.96 7220423 701097 36947060 7220423 29.96 1029.88 19.54 19.54 20828429905 18.30 18.30 20828429905
29 에스오에스랩 464080 28 8600 2 430 5.26 2873419 16279822 17681830 2873419 5.26 17.65 16.25 16.25 24304819770 15.98 15.98 24304819770
30 컴투스홀딩스 063080 29 35600 2 3800 11.95 1036419 167373 6595192 1036419 11.95 619.23 15.71 15.71 37305600100 15.89 15.89 37305600100
31 로지시스 067730 30 2765 2 50 1.84 1353030 84123 9673922 1353030 1.84 1608.39 13.99 13.99 4026262920 15.05 15.05 4026262920

31
top30/20241128/top30-atvtr-20241128-110002.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
디비금융제13호스팩,489730,1,3400,2,1400,70.00,64637765,0,6332000,64637765,70.00,0.00,1020.81,1020.81,247082311660,1147.68,1147.68,247082311660
비트나인,357880,2,3465,2,310,9.83,21939639,17731684,21443956,21939639,9.83,123.73,102.31,102.31,72066538820,96.99,96.99,72066538820
쓰리빌리언,394800,3,6150,2,320,5.49,24587679,43218108,31444038,24587679,5.49,56.89,78.20,78.20,158558543180,81.99,81.99,158558543180
M83,476080,4,17920,2,2600,16.97,6030283,6283274,7785000,6030283,16.97,95.97,77.46,77.46,100533766590,72.06,72.06,100533766590
한네트,052600,5,4825,2,465,10.67,6916452,250185,11563700,6916452,10.67,2764.53,59.81,59.81,36047456195,64.61,64.61,36047456195
이스트소프트,047560,6,24300,2,3100,14.62,6672728,7979831,11603992,6672728,14.62,83.62,57.50,57.50,154707742850,54.87,54.87,154707742850
폴라리스AI,039980,7,2970,2,45,1.54,33987213,44279504,72297244,33987213,1.54,76.76,47.01,47.01,101556224530,47.30,47.30,101556224530
인스웨이브시스템즈,450520,8,4210,1,970,29.94,6961776,2884050,14704578,6961776,29.94,241.39,47.34,47.34,27689351515,44.73,44.73,27689351515
고려산업,002140,9,3095,2,285,10.14,9919334,813941,24939425,9919334,10.14,1218.68,39.77,39.77,31402733875,40.68,40.68,31402733875
인디에프,014990,10,991,2,45,4.76,28289528,1927627,75112995,28289528,4.76,1467.58,37.66,37.66,28901600314,38.83,38.83,28901600314
차이커뮤니케이션,351870,11,13480,2,710,5.56,4113773,4364576,11131089,4113773,5.56,94.25,36.96,36.96,56885622080,37.91,37.91,56885622080
이스트에이드,239340,12,2415,2,350,16.95,9595285,2061493,26979634,9595285,16.95,465.45,35.56,35.56,23183371245,35.58,35.58,23183371245
셀바스헬스케어,208370,13,5320,2,505,10.49,8644080,1156222,25740564,8644080,10.49,747.61,33.58,33.58,46655937715,34.07,34.07,46655937715
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9210,2,95,1.04,167979,170975,550000,167979,1.04,98.25,30.54,30.54,1545911720,30.52,30.52,1545911720
에스넷,038680,15,4765,2,850,21.71,6043109,18395,19549677,6043109,21.71,9999.99,30.91,30.91,27924843010,29.98,29.98,27924843010
아톤,158430,16,5610,5,-80,-1.41,5966947,9479274,22602474,5966947,-1.41,62.95,26.40,26.40,36116007420,28.48,28.48,36116007420
KODEX 코스닥150선물인버스,251340,17,4035,5,-20,-0.49,16478683,38576364,65100000,16478683,-0.49,42.72,25.31,25.31,66391293060,25.27,25.27,66391293060
케이씨티,089150,18,2480,2,15,0.61,3776062,338686,17150000,3776062,0.61,1114.92,22.02,22.02,10501615120,24.69,24.69,10501615120
위츠,459100,19,15130,5,-250,-1.63,2768648,11663515,12416000,2768648,-1.63,23.74,22.30,22.30,43293377120,23.05,23.05,43293377120
씨메스,475400,20,19130,2,20,0.10,2298878,4251870,11437710,2298878,0.10,54.07,20.10,20.10,45790544600,20.93,20.93,45790544600
에이럭스,475580,21,9520,5,-320,-3.25,2581496,19483956,13351180,2581496,-3.25,13.25,19.34,19.34,25573567140,20.12,20.12,25573567140
넥스트바이오메디컬,389650,22,47200,2,10000,26.88,1710842,356265,8086686,1710842,26.88,480.22,21.16,21.16,75617527650,19.81,19.81,75617527650
부산산업,011390,23,64900,5,-8900,-12.06,203882,119925,1056000,203882,-12.06,170.01,19.31,19.31,13443996000,19.62,19.62,13443996000
금양그린파워,282720,24,10280,2,1600,18.43,2377702,34716,12119500,2377702,18.43,6849.01,19.62,19.62,24413534510,19.60,19.60,24413534510
TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10620,5,-115,-1.07,145296,166833,750000,145296,-1.07,87.09,19.37,19.37,1559192930,19.58,19.58,1559192930
케이씨에스,115500,26,8060,2,170,2.15,2123964,547300,12000000,2123964,2.15,388.08,17.70,17.70,18000824710,18.61,18.61,18000824710
노브랜드,145170,27,18470,2,640,3.59,1644005,880634,9079834,1644005,3.59,186.68,18.11,18.11,30884456640,18.42,18.42,30884456640
노을,376930,28,3080,1,710,29.96,7234847,701097,36947060,7234847,29.96,1031.93,19.58,19.58,20872855825,18.34,18.34,20872855825
에스오에스랩,464080,29,8790,2,620,7.59,3284564,16279822,17681830,3284564,7.59,20.18,18.58,18.58,27885010010,17.94,17.94,27885010010
컴투스홀딩스,063080,30,35500,2,3700,11.64,1122695,167373,6595192,1122695,11.64,670.77,17.02,17.02,40416063150,17.26,17.26,40416063150
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3400 2 1400 70.00 64637765 0 6332000 64637765 70.00 0.00 1020.81 1020.81 247082311660 1147.68 1147.68 247082311660
3 비트나인 357880 2 3465 2 310 9.83 21939639 17731684 21443956 21939639 9.83 123.73 102.31 102.31 72066538820 96.99 96.99 72066538820
4 쓰리빌리언 394800 3 6150 2 320 5.49 24587679 43218108 31444038 24587679 5.49 56.89 78.20 78.20 158558543180 81.99 81.99 158558543180
5 M83 476080 4 17920 2 2600 16.97 6030283 6283274 7785000 6030283 16.97 95.97 77.46 77.46 100533766590 72.06 72.06 100533766590
6 한네트 052600 5 4825 2 465 10.67 6916452 250185 11563700 6916452 10.67 2764.53 59.81 59.81 36047456195 64.61 64.61 36047456195
7 이스트소프트 047560 6 24300 2 3100 14.62 6672728 7979831 11603992 6672728 14.62 83.62 57.50 57.50 154707742850 54.87 54.87 154707742850
8 폴라리스AI 039980 7 2970 2 45 1.54 33987213 44279504 72297244 33987213 1.54 76.76 47.01 47.01 101556224530 47.30 47.30 101556224530
9 인스웨이브시스템즈 450520 8 4210 1 970 29.94 6961776 2884050 14704578 6961776 29.94 241.39 47.34 47.34 27689351515 44.73 44.73 27689351515
10 고려산업 002140 9 3095 2 285 10.14 9919334 813941 24939425 9919334 10.14 1218.68 39.77 39.77 31402733875 40.68 40.68 31402733875
11 인디에프 014990 10 991 2 45 4.76 28289528 1927627 75112995 28289528 4.76 1467.58 37.66 37.66 28901600314 38.83 38.83 28901600314
12 차이커뮤니케이션 351870 11 13480 2 710 5.56 4113773 4364576 11131089 4113773 5.56 94.25 36.96 36.96 56885622080 37.91 37.91 56885622080
13 이스트에이드 239340 12 2415 2 350 16.95 9595285 2061493 26979634 9595285 16.95 465.45 35.56 35.56 23183371245 35.58 35.58 23183371245
14 셀바스헬스케어 208370 13 5320 2 505 10.49 8644080 1156222 25740564 8644080 10.49 747.61 33.58 33.58 46655937715 34.07 34.07 46655937715
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 9210 2 95 1.04 167979 170975 550000 167979 1.04 98.25 30.54 30.54 1545911720 30.52 30.52 1545911720
16 에스넷 038680 15 4765 2 850 21.71 6043109 18395 19549677 6043109 21.71 9999.99 30.91 30.91 27924843010 29.98 29.98 27924843010
17 아톤 158430 16 5610 5 -80 -1.41 5966947 9479274 22602474 5966947 -1.41 62.95 26.40 26.40 36116007420 28.48 28.48 36116007420
18 KODEX 코스닥150선물인버스 251340 17 4035 5 -20 -0.49 16478683 38576364 65100000 16478683 -0.49 42.72 25.31 25.31 66391293060 25.27 25.27 66391293060
19 케이씨티 089150 18 2480 2 15 0.61 3776062 338686 17150000 3776062 0.61 1114.92 22.02 22.02 10501615120 24.69 24.69 10501615120
20 위츠 459100 19 15130 5 -250 -1.63 2768648 11663515 12416000 2768648 -1.63 23.74 22.30 22.30 43293377120 23.05 23.05 43293377120
21 씨메스 475400 20 19130 2 20 0.10 2298878 4251870 11437710 2298878 0.10 54.07 20.10 20.10 45790544600 20.93 20.93 45790544600
22 에이럭스 475580 21 9520 5 -320 -3.25 2581496 19483956 13351180 2581496 -3.25 13.25 19.34 19.34 25573567140 20.12 20.12 25573567140
23 넥스트바이오메디컬 389650 22 47200 2 10000 26.88 1710842 356265 8086686 1710842 26.88 480.22 21.16 21.16 75617527650 19.81 19.81 75617527650
24 부산산업 011390 23 64900 5 -8900 -12.06 203882 119925 1056000 203882 -12.06 170.01 19.31 19.31 13443996000 19.62 19.62 13443996000
25 금양그린파워 282720 24 10280 2 1600 18.43 2377702 34716 12119500 2377702 18.43 6849.01 19.62 19.62 24413534510 19.60 19.60 24413534510
26 TIMEFOLIO 글로벌소비트렌드액티브 494180 25 10620 5 -115 -1.07 145296 166833 750000 145296 -1.07 87.09 19.37 19.37 1559192930 19.58 19.58 1559192930
27 케이씨에스 115500 26 8060 2 170 2.15 2123964 547300 12000000 2123964 2.15 388.08 17.70 17.70 18000824710 18.61 18.61 18000824710
28 노브랜드 145170 27 18470 2 640 3.59 1644005 880634 9079834 1644005 3.59 186.68 18.11 18.11 30884456640 18.42 18.42 30884456640
29 노을 376930 28 3080 1 710 29.96 7234847 701097 36947060 7234847 29.96 1031.93 19.58 19.58 20872855825 18.34 18.34 20872855825
30 에스오에스랩 464080 29 8790 2 620 7.59 3284564 16279822 17681830 3284564 7.59 20.18 18.58 18.58 27885010010 17.94 17.94 27885010010
31 컴투스홀딩스 063080 30 35500 2 3700 11.64 1122695 167373 6595192 1122695 11.64 670.77 17.02 17.02 40416063150 17.26 17.26 40416063150

31
top30/20241128/top30-atvtr-20241128-111002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,3185,2,1185,59.25,66608162,0,6332000,66608162,59.25,0.00,1051.93,1051.93,253477276810,1256.87,1256.87,253477276810
비트나인,357880,2,3335,2,180,5.71,22784760,17731684,21443956,22784760,5.71,128.50,106.25,106.25,74923478395,104.77,104.77,74923478395
쓰리빌리언,394800,3,6190,2,360,6.17,24957990,43218108,31444038,24957990,6.17,57.75,79.37,79.37,160838393270,82.63,82.63,160838393270
M83,476080,4,17680,2,2360,15.40,6589386,6283274,7785000,6589386,15.40,104.87,84.64,84.64,110475757630,80.26,80.26,110475757630
한네트,052600,5,4765,2,405,9.29,6996411,250185,11563700,6996411,9.29,2796.50,60.50,60.50,36430732900,66.12,66.12,36430732900
이스트소프트,047560,6,24350,2,3150,14.86,6866600,7979831,11603992,6866600,14.86,86.05,59.17,59.17,159396349600,56.41,56.41,159396349600
폴라리스AI,039980,7,2955,2,30,1.03,34543039,44279504,72297244,34543039,1.03,78.01,47.78,47.78,103207084560,48.31,48.31,103207084560
인스웨이브시스템즈,450520,8,4210,1,970,29.94,6984159,2884050,14704578,6984159,29.94,242.16,47.50,47.50,27783583945,44.88,44.88,27783583945
고려산업,002140,9,3125,2,315,11.21,10013053,813941,24939425,10013053,11.21,1230.19,40.15,40.15,31693453695,40.67,40.67,31693453695
인디에프,014990,10,992,2,46,4.86,28795858,1927627,75112995,28795858,4.86,1493.85,38.34,38.34,29405409954,39.46,39.46,29405409954
차이커뮤니케이션,351870,11,13310,2,540,4.23,4230300,4364576,11131089,4230300,4.23,96.92,38.00,38.00,58463722180,39.46,39.46,58463722180
셀바스헬스케어,208370,12,5220,2,405,8.41,9261979,1156222,25740564,9261979,8.41,801.06,35.98,35.98,49904198685,37.14,37.14,49904198685
이스트에이드,239340,13,2470,2,405,19.61,9754422,2061493,26979634,9754422,19.61,473.17,36.15,36.15,23570880565,35.37,35.37,23570880565
에스넷,038680,14,4625,2,710,18.14,6719375,18395,19549677,6719375,18.14,9999.99,34.37,34.37,31115327945,34.41,34.41,31115327945
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9210,2,95,1.04,167979,170975,550000,167979,1.04,98.25,30.54,30.54,1545911720,30.52,30.52,1545911720
아톤,158430,16,5530,5,-160,-2.81,6159846,9479274,22602474,6159846,-2.81,64.98,27.25,27.25,37191099140,29.75,29.75,37191099140
KODEX 코스닥150선물인버스,251340,17,4045,5,-10,-0.25,17272040,38576364,65100000,17272040,-0.25,44.77,26.53,26.53,69598816700,26.43,26.43,69598816700
넥스트바이오메디컬,389650,18,47100,2,9900,26.61,2141144,356265,8086686,2141144,26.61,601.00,26.48,26.48,96186806150,25.25,25.25,96186806150
케이씨티,089150,19,2500,2,35,1.42,3802135,338686,17150000,3802135,1.42,1122.61,22.17,22.17,10566472235,24.64,24.64,10566472235
위츠,459100,20,14950,5,-430,-2.80,2886405,11663515,12416000,2886405,-2.80,24.75,23.25,23.25,45064380520,24.28,24.28,45064380520
씨메스,475400,21,19060,5,-50,-0.26,2347404,4251870,11437710,2347404,-0.26,55.21,20.52,20.52,46718916610,21.43,21.43,46718916610
에스오에스랩,464080,22,8740,2,570,6.98,3875133,16279822,17681830,3875133,6.98,23.80,21.92,21.92,33064548350,21.40,21.40,33064548350
에이럭스,475580,23,9400,5,-440,-4.47,2703270,19483956,13351180,2703270,-4.47,13.87,20.25,20.25,26722548250,21.29,21.29,26722548250
금양그린파워,282720,24,10150,2,1470,16.94,2433538,34716,12119500,2433538,16.94,7009.85,20.08,20.08,24983110720,20.31,20.31,24983110720
부산산업,011390,25,64900,5,-8900,-12.06,205719,119925,1056000,205719,-12.06,171.54,19.48,19.48,13563632600,19.79,19.79,13563632600
TIMEFOLIO 글로벌소비트렌드액티브,494180,26,10620,5,-115,-1.07,145296,166833,750000,145296,-1.07,87.09,19.37,19.37,1559192930,19.58,19.58,1559192930
노브랜드,145170,27,18080,2,250,1.40,1699577,880634,9079834,1699577,1.40,192.99,18.72,18.72,31898981500,19.43,19.43,31898981500
케이씨에스,115500,28,8010,2,120,1.52,2137928,547300,12000000,2137928,1.52,390.63,17.82,17.82,18112971100,18.84,18.84,18112971100
컴투스홀딩스,063080,29,34400,2,2600,8.18,1163264,167373,6595192,1163264,8.18,695.01,17.64,17.64,41828009650,18.44,18.44,41828009650
노을,376930,30,3080,1,710,29.96,7241829,701097,36947060,7241829,29.96,1032.93,19.60,19.60,20894360385,18.36,18.36,20894360385
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3185 2 1185 59.25 66608162 0 6332000 66608162 59.25 0.00 1051.93 1051.93 253477276810 1256.87 1256.87 253477276810
3 비트나인 357880 2 3335 2 180 5.71 22784760 17731684 21443956 22784760 5.71 128.50 106.25 106.25 74923478395 104.77 104.77 74923478395
4 쓰리빌리언 394800 3 6190 2 360 6.17 24957990 43218108 31444038 24957990 6.17 57.75 79.37 79.37 160838393270 82.63 82.63 160838393270
5 M83 476080 4 17680 2 2360 15.40 6589386 6283274 7785000 6589386 15.40 104.87 84.64 84.64 110475757630 80.26 80.26 110475757630
6 한네트 052600 5 4765 2 405 9.29 6996411 250185 11563700 6996411 9.29 2796.50 60.50 60.50 36430732900 66.12 66.12 36430732900
7 이스트소프트 047560 6 24350 2 3150 14.86 6866600 7979831 11603992 6866600 14.86 86.05 59.17 59.17 159396349600 56.41 56.41 159396349600
8 폴라리스AI 039980 7 2955 2 30 1.03 34543039 44279504 72297244 34543039 1.03 78.01 47.78 47.78 103207084560 48.31 48.31 103207084560
9 인스웨이브시스템즈 450520 8 4210 1 970 29.94 6984159 2884050 14704578 6984159 29.94 242.16 47.50 47.50 27783583945 44.88 44.88 27783583945
10 고려산업 002140 9 3125 2 315 11.21 10013053 813941 24939425 10013053 11.21 1230.19 40.15 40.15 31693453695 40.67 40.67 31693453695
11 인디에프 014990 10 992 2 46 4.86 28795858 1927627 75112995 28795858 4.86 1493.85 38.34 38.34 29405409954 39.46 39.46 29405409954
12 차이커뮤니케이션 351870 11 13310 2 540 4.23 4230300 4364576 11131089 4230300 4.23 96.92 38.00 38.00 58463722180 39.46 39.46 58463722180
13 셀바스헬스케어 208370 12 5220 2 405 8.41 9261979 1156222 25740564 9261979 8.41 801.06 35.98 35.98 49904198685 37.14 37.14 49904198685
14 이스트에이드 239340 13 2470 2 405 19.61 9754422 2061493 26979634 9754422 19.61 473.17 36.15 36.15 23570880565 35.37 35.37 23570880565
15 에스넷 038680 14 4625 2 710 18.14 6719375 18395 19549677 6719375 18.14 9999.99 34.37 34.37 31115327945 34.41 34.41 31115327945
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 9210 2 95 1.04 167979 170975 550000 167979 1.04 98.25 30.54 30.54 1545911720 30.52 30.52 1545911720
17 아톤 158430 16 5530 5 -160 -2.81 6159846 9479274 22602474 6159846 -2.81 64.98 27.25 27.25 37191099140 29.75 29.75 37191099140
18 KODEX 코스닥150선물인버스 251340 17 4045 5 -10 -0.25 17272040 38576364 65100000 17272040 -0.25 44.77 26.53 26.53 69598816700 26.43 26.43 69598816700
19 넥스트바이오메디컬 389650 18 47100 2 9900 26.61 2141144 356265 8086686 2141144 26.61 601.00 26.48 26.48 96186806150 25.25 25.25 96186806150
20 케이씨티 089150 19 2500 2 35 1.42 3802135 338686 17150000 3802135 1.42 1122.61 22.17 22.17 10566472235 24.64 24.64 10566472235
21 위츠 459100 20 14950 5 -430 -2.80 2886405 11663515 12416000 2886405 -2.80 24.75 23.25 23.25 45064380520 24.28 24.28 45064380520
22 씨메스 475400 21 19060 5 -50 -0.26 2347404 4251870 11437710 2347404 -0.26 55.21 20.52 20.52 46718916610 21.43 21.43 46718916610
23 에스오에스랩 464080 22 8740 2 570 6.98 3875133 16279822 17681830 3875133 6.98 23.80 21.92 21.92 33064548350 21.40 21.40 33064548350
24 에이럭스 475580 23 9400 5 -440 -4.47 2703270 19483956 13351180 2703270 -4.47 13.87 20.25 20.25 26722548250 21.29 21.29 26722548250
25 금양그린파워 282720 24 10150 2 1470 16.94 2433538 34716 12119500 2433538 16.94 7009.85 20.08 20.08 24983110720 20.31 20.31 24983110720
26 부산산업 011390 25 64900 5 -8900 -12.06 205719 119925 1056000 205719 -12.06 171.54 19.48 19.48 13563632600 19.79 19.79 13563632600
27 TIMEFOLIO 글로벌소비트렌드액티브 494180 26 10620 5 -115 -1.07 145296 166833 750000 145296 -1.07 87.09 19.37 19.37 1559192930 19.58 19.58 1559192930
28 노브랜드 145170 27 18080 2 250 1.40 1699577 880634 9079834 1699577 1.40 192.99 18.72 18.72 31898981500 19.43 19.43 31898981500
29 케이씨에스 115500 28 8010 2 120 1.52 2137928 547300 12000000 2137928 1.52 390.63 17.82 17.82 18112971100 18.84 18.84 18112971100
30 컴투스홀딩스 063080 29 34400 2 2600 8.18 1163264 167373 6595192 1163264 8.18 695.01 17.64 17.64 41828009650 18.44 18.44 41828009650
31 노을 376930 30 3080 1 710 29.96 7241829 701097 36947060 7241829 29.96 1032.93 19.60 19.60 20894360385 18.36 18.36 20894360385

31
top30/20241128/top30-atvtr-20241128-112002.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
디비금융제13호스팩,489730,1,3020,2,1020,51.00,68231317,0,6332000,68231317,51.00,0.00,1077.56,1077.56,258621101915,1352.43,1352.43,258621101915
비트나인,357880,2,3500,2,345,10.94,23491424,17731684,21443956,23491424,10.94,132.48,109.55,109.55,77360161000,103.07,103.07,77360161000
M83,476080,3,17500,2,2180,14.23,7348919,6283274,7785000,7348919,14.23,116.96,94.40,94.40,123630324550,90.75,90.75,123630324550
쓰리빌리언,394800,4,6290,2,460,7.89,25769283,43218108,31444038,25769283,7.89,59.63,81.95,81.95,165901840880,83.88,83.88,165901840880
한네트,052600,5,4750,2,390,8.94,7162685,250185,11563700,7162685,8.94,2862.96,61.94,61.94,37219091865,67.76,67.76,37219091865
이스트소프트,047560,6,24000,2,2800,13.21,7040530,7979831,11603992,7040530,13.21,88.23,60.67,60.67,163559096300,58.73,58.73,163559096300
폴라리스AI,039980,7,2945,2,20,0.68,35389823,44279504,72297244,35389823,0.68,79.92,48.95,48.95,105697996180,49.64,49.64,105697996180
인스웨이브시스템즈,450520,8,4210,1,970,29.94,6987228,2884050,14704578,6987228,29.94,242.27,47.52,47.52,27796504435,44.90,44.90,27796504435
셀바스헬스케어,208370,9,5380,2,565,11.73,10678332,1156222,25740564,10678332,11.73,923.55,41.48,41.48,57492806735,41.52,41.52,57492806735
고려산업,002140,10,3120,2,310,11.03,10114928,813941,24939425,10114928,11.03,1242.71,40.56,40.56,32011673560,41.14,41.14,32011673560
인디에프,014990,11,988,2,42,4.44,29342903,1927627,75112995,29342903,4.44,1522.23,39.07,39.07,29942829885,40.35,40.35,29942829885
차이커뮤니케이션,351870,12,13670,2,900,7.05,4276041,4364576,11131089,4276041,7.05,97.97,38.42,38.42,59082750810,38.83,38.83,59082750810
이스트에이드,239340,13,2490,2,425,20.58,10283987,2061493,26979634,10283987,20.58,498.86,38.12,38.12,24896976575,37.06,37.06,24896976575
에스넷,038680,14,4640,2,725,18.52,6827271,18395,19549677,6827271,18.52,9999.99,34.92,34.92,31617837815,34.86,34.86,31617837815
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9210,2,95,1.04,167979,170975,550000,167979,1.04,98.25,30.54,30.54,1545911720,30.52,30.52,1545911720
아톤,158430,16,5560,5,-130,-2.28,6261528,9479274,22602474,6261528,-2.28,66.05,27.70,27.70,37754055530,30.04,30.04,37754055530
넥스트바이오메디컬,389650,17,46700,2,9500,25.54,2407581,356265,8086686,2407581,25.54,675.78,29.77,29.77,108541050200,28.74,28.74,108541050200
KODEX 코스닥150선물인버스,251340,18,4055,3,0,0.00,17996977,38576364,65100000,17996977,0.00,46.65,27.65,27.65,72535280605,27.48,27.48,72535280605
케이씨티,089150,19,2475,2,10,0.41,3832250,338686,17150000,3832250,0.41,1131.51,22.35,22.35,10640999045,25.07,25.07,10640999045
위츠,459100,20,14980,5,-400,-2.60,2940046,11663515,12416000,2940046,-2.60,25.21,23.68,23.68,45867230330,24.66,24.66,45867230330
씨메스,475400,21,18820,5,-290,-1.52,2458637,4251870,11437710,2458637,-1.52,57.82,21.50,21.50,48809757160,22.68,22.68,48809757160
에스오에스랩,464080,22,8660,2,490,6.00,4055000,16279822,17681830,4055000,6.00,24.91,22.93,22.93,34632806330,22.62,22.62,34632806330
에이럭스,475580,23,9450,5,-390,-3.96,2755530,19483956,13351180,2755530,-3.96,14.14,20.64,20.64,27213402350,21.57,21.57,27213402350
금양그린파워,282720,24,10200,2,1520,17.51,2456733,34716,12119500,2456733,17.51,7076.66,20.27,20.27,25219092780,20.40,20.40,25219092780
부산산업,011390,25,64800,5,-9000,-12.20,209334,119925,1056000,209334,-12.20,174.55,19.82,19.82,13797055500,20.16,20.16,13797055500
TIMEFOLIO 글로벌소비트렌드액티브,494180,26,10620,5,-115,-1.07,145296,166833,750000,145296,-1.07,87.09,19.37,19.37,1559192930,19.58,19.58,1559192930
노브랜드,145170,27,18190,2,360,2.02,1722126,880634,9079834,1722126,2.02,195.56,18.97,18.97,32307561440,19.56,19.56,32307561440
케이씨에스,115500,28,8090,2,200,2.53,2151195,547300,12000000,2151195,2.53,393.06,17.93,17.93,18219698940,18.77,18.77,18219698940
컴투스홀딩스,063080,29,34550,2,2750,8.65,1173003,167373,6595192,1173003,8.65,700.83,17.79,17.79,42164365300,18.50,18.50,42164365300
노을,376930,30,3080,1,710,29.96,7243813,701097,36947060,7243813,29.96,1033.21,19.61,19.61,20900471105,18.37,18.37,20900471105
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3020 2 1020 51.00 68231317 0 6332000 68231317 51.00 0.00 1077.56 1077.56 258621101915 1352.43 1352.43 258621101915
3 비트나인 357880 2 3500 2 345 10.94 23491424 17731684 21443956 23491424 10.94 132.48 109.55 109.55 77360161000 103.07 103.07 77360161000
4 M83 476080 3 17500 2 2180 14.23 7348919 6283274 7785000 7348919 14.23 116.96 94.40 94.40 123630324550 90.75 90.75 123630324550
5 쓰리빌리언 394800 4 6290 2 460 7.89 25769283 43218108 31444038 25769283 7.89 59.63 81.95 81.95 165901840880 83.88 83.88 165901840880
6 한네트 052600 5 4750 2 390 8.94 7162685 250185 11563700 7162685 8.94 2862.96 61.94 61.94 37219091865 67.76 67.76 37219091865
7 이스트소프트 047560 6 24000 2 2800 13.21 7040530 7979831 11603992 7040530 13.21 88.23 60.67 60.67 163559096300 58.73 58.73 163559096300
8 폴라리스AI 039980 7 2945 2 20 0.68 35389823 44279504 72297244 35389823 0.68 79.92 48.95 48.95 105697996180 49.64 49.64 105697996180
9 인스웨이브시스템즈 450520 8 4210 1 970 29.94 6987228 2884050 14704578 6987228 29.94 242.27 47.52 47.52 27796504435 44.90 44.90 27796504435
10 셀바스헬스케어 208370 9 5380 2 565 11.73 10678332 1156222 25740564 10678332 11.73 923.55 41.48 41.48 57492806735 41.52 41.52 57492806735
11 고려산업 002140 10 3120 2 310 11.03 10114928 813941 24939425 10114928 11.03 1242.71 40.56 40.56 32011673560 41.14 41.14 32011673560
12 인디에프 014990 11 988 2 42 4.44 29342903 1927627 75112995 29342903 4.44 1522.23 39.07 39.07 29942829885 40.35 40.35 29942829885
13 차이커뮤니케이션 351870 12 13670 2 900 7.05 4276041 4364576 11131089 4276041 7.05 97.97 38.42 38.42 59082750810 38.83 38.83 59082750810
14 이스트에이드 239340 13 2490 2 425 20.58 10283987 2061493 26979634 10283987 20.58 498.86 38.12 38.12 24896976575 37.06 37.06 24896976575
15 에스넷 038680 14 4640 2 725 18.52 6827271 18395 19549677 6827271 18.52 9999.99 34.92 34.92 31617837815 34.86 34.86 31617837815
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 9210 2 95 1.04 167979 170975 550000 167979 1.04 98.25 30.54 30.54 1545911720 30.52 30.52 1545911720
17 아톤 158430 16 5560 5 -130 -2.28 6261528 9479274 22602474 6261528 -2.28 66.05 27.70 27.70 37754055530 30.04 30.04 37754055530
18 넥스트바이오메디컬 389650 17 46700 2 9500 25.54 2407581 356265 8086686 2407581 25.54 675.78 29.77 29.77 108541050200 28.74 28.74 108541050200
19 KODEX 코스닥150선물인버스 251340 18 4055 3 0 0.00 17996977 38576364 65100000 17996977 0.00 46.65 27.65 27.65 72535280605 27.48 27.48 72535280605
20 케이씨티 089150 19 2475 2 10 0.41 3832250 338686 17150000 3832250 0.41 1131.51 22.35 22.35 10640999045 25.07 25.07 10640999045
21 위츠 459100 20 14980 5 -400 -2.60 2940046 11663515 12416000 2940046 -2.60 25.21 23.68 23.68 45867230330 24.66 24.66 45867230330
22 씨메스 475400 21 18820 5 -290 -1.52 2458637 4251870 11437710 2458637 -1.52 57.82 21.50 21.50 48809757160 22.68 22.68 48809757160
23 에스오에스랩 464080 22 8660 2 490 6.00 4055000 16279822 17681830 4055000 6.00 24.91 22.93 22.93 34632806330 22.62 22.62 34632806330
24 에이럭스 475580 23 9450 5 -390 -3.96 2755530 19483956 13351180 2755530 -3.96 14.14 20.64 20.64 27213402350 21.57 21.57 27213402350
25 금양그린파워 282720 24 10200 2 1520 17.51 2456733 34716 12119500 2456733 17.51 7076.66 20.27 20.27 25219092780 20.40 20.40 25219092780
26 부산산업 011390 25 64800 5 -9000 -12.20 209334 119925 1056000 209334 -12.20 174.55 19.82 19.82 13797055500 20.16 20.16 13797055500
27 TIMEFOLIO 글로벌소비트렌드액티브 494180 26 10620 5 -115 -1.07 145296 166833 750000 145296 -1.07 87.09 19.37 19.37 1559192930 19.58 19.58 1559192930
28 노브랜드 145170 27 18190 2 360 2.02 1722126 880634 9079834 1722126 2.02 195.56 18.97 18.97 32307561440 19.56 19.56 32307561440
29 케이씨에스 115500 28 8090 2 200 2.53 2151195 547300 12000000 2151195 2.53 393.06 17.93 17.93 18219698940 18.77 18.77 18219698940
30 컴투스홀딩스 063080 29 34550 2 2750 8.65 1173003 167373 6595192 1173003 8.65 700.83 17.79 17.79 42164365300 18.50 18.50 42164365300
31 노을 376930 30 3080 1 710 29.96 7243813 701097 36947060 7243813 29.96 1033.21 19.61 19.61 20900471105 18.37 18.37 20900471105

31
top30/20241128/top30-atvtr-20241128-113002.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
디비금융제13호스팩,489730,1,2830,2,830,41.50,72268507,0,6332000,72268507,41.50,0.00,1141.32,1141.32,270140513235,1507.52,1507.52,270140513235
비트나인,357880,2,3545,2,390,12.36,24657042,17731684,21443956,24657042,12.36,139.06,114.98,114.98,81514324170,107.23,107.23,81514324170
M83,476080,3,17160,2,1840,12.01,7716456,6283274,7785000,7716456,12.01,122.81,99.12,99.12,130005804720,97.32,97.32,130005804720
쓰리빌리언,394800,4,6330,2,500,8.58,26810929,43218108,31444038,26810929,8.58,62.04,85.27,85.27,172510820020,86.67,86.67,172510820020
한네트,052600,5,4750,2,390,8.94,7219723,250185,11563700,7219723,8.94,2885.75,62.43,62.43,37489388525,68.25,68.25,37489388525
이스트소프트,047560,6,24650,2,3450,16.27,7220536,7979831,11603992,7220536,16.27,90.48,62.22,62.22,167926807400,58.71,58.71,167926807400
폴라리스AI,039980,7,2945,2,20,0.68,35720345,44279504,72297244,35720345,0.68,80.67,49.41,49.41,106670215395,50.10,50.10,106670215395
인스웨이브시스템즈,450520,8,4210,1,970,29.94,6988409,2884050,14704578,6988409,29.94,242.31,47.53,47.53,27801476445,44.91,44.91,27801476445
셀바스헬스케어,208370,9,5380,2,565,11.73,10889743,1156222,25740564,10889743,11.73,941.84,42.31,42.31,58630730455,42.34,42.34,58630730455
고려산업,002140,10,3105,2,295,10.50,10158559,813941,24939425,10158559,10.50,1248.07,40.73,40.73,32146950265,41.51,41.51,32146950265
인디에프,014990,11,997,2,51,5.39,29694426,1927627,75112995,29694426,5.39,1540.47,39.53,39.53,30293534425,40.45,40.45,30293534425
차이커뮤니케이션,351870,12,13540,2,770,6.03,4291560,4364576,11131089,4291560,6.03,98.33,38.55,38.55,59292679870,39.34,39.34,59292679870
이스트에이드,239340,13,2455,2,390,18.89,10462107,2061493,26979634,10462107,18.89,507.50,38.78,38.78,25335816450,38.25,38.25,25335816450
에스넷,038680,14,4535,2,620,15.84,6998787,18395,19549677,6998787,15.84,9999.99,35.80,35.80,32401768070,36.55,36.55,32401768070
아톤,158430,15,5520,5,-170,-2.99,6406335,9479274,22602474,6406335,-2.99,67.58,28.34,28.34,38549984780,30.90,30.90,38549984780
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9215,2,100,1.10,168041,170975,550000,168041,1.10,98.28,30.55,30.55,1546483050,30.51,30.51,1546483050
넥스트바이오메디컬,389650,17,47450,2,10250,27.55,2573905,356265,8086686,2573905,27.55,722.47,31.83,31.83,116349684800,30.32,30.32,116349684800
KODEX 코스닥150선물인버스,251340,18,4045,5,-10,-0.25,18823397,38576364,65100000,18823397,-0.25,48.80,28.91,28.91,75885539890,28.82,28.82,75885539890
케이씨티,089150,19,2485,2,20,0.81,3855062,338686,17150000,3855062,0.81,1138.24,22.48,22.48,10697248145,25.10,25.10,10697248145
위츠,459100,20,15040,5,-340,-2.21,2982007,11663515,12416000,2982007,-2.21,25.57,24.02,24.02,46495806760,24.90,24.90,46495806760
에스오에스랩,464080,21,8710,2,540,6.61,4198979,16279822,17681830,4198979,6.61,25.79,23.75,23.75,35886779540,23.30,23.30,35886779540
씨메스,475400,22,18870,5,-240,-1.26,2475868,4251870,11437710,2475868,-1.26,58.23,21.65,21.65,49133666190,22.77,22.77,49133666190
에이럭스,475580,23,9540,5,-300,-3.05,2795814,19483956,13351180,2795814,-3.05,14.35,20.94,20.94,27596513100,21.67,21.67,27596513100
금양그린파워,282720,24,10200,2,1520,17.51,2475406,34716,12119500,2475406,17.51,7130.45,20.42,20.42,25408976210,20.55,20.55,25408976210
부산산업,011390,25,64800,5,-9000,-12.20,210888,119925,1056000,210888,-12.20,175.85,19.97,19.97,13897848500,20.31,20.31,13897848500
노브랜드,145170,26,18140,2,310,1.74,1732992,880634,9079834,1732992,1.74,196.79,19.09,19.09,32505289830,19.74,19.74,32505289830
TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10620,5,-115,-1.07,145296,166833,750000,145296,-1.07,87.09,19.37,19.37,1559192930,19.58,19.58,1559192930
케이씨에스,115500,28,8110,2,220,2.79,2168006,547300,12000000,2168006,2.79,396.13,18.07,18.07,18355700100,18.86,18.86,18355700100
컴투스홀딩스,063080,29,34650,2,2850,8.96,1179586,167373,6595192,1179586,8.96,704.76,17.89,17.89,42392666200,18.55,18.55,42392666200
노을,376930,30,3080,1,710,29.96,7244931,701097,36947060,7244931,29.96,1033.37,19.61,19.61,20903914545,18.37,18.37,20903914545
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2830 2 830 41.50 72268507 0 6332000 72268507 41.50 0.00 1141.32 1141.32 270140513235 1507.52 1507.52 270140513235
3 비트나인 357880 2 3545 2 390 12.36 24657042 17731684 21443956 24657042 12.36 139.06 114.98 114.98 81514324170 107.23 107.23 81514324170
4 M83 476080 3 17160 2 1840 12.01 7716456 6283274 7785000 7716456 12.01 122.81 99.12 99.12 130005804720 97.32 97.32 130005804720
5 쓰리빌리언 394800 4 6330 2 500 8.58 26810929 43218108 31444038 26810929 8.58 62.04 85.27 85.27 172510820020 86.67 86.67 172510820020
6 한네트 052600 5 4750 2 390 8.94 7219723 250185 11563700 7219723 8.94 2885.75 62.43 62.43 37489388525 68.25 68.25 37489388525
7 이스트소프트 047560 6 24650 2 3450 16.27 7220536 7979831 11603992 7220536 16.27 90.48 62.22 62.22 167926807400 58.71 58.71 167926807400
8 폴라리스AI 039980 7 2945 2 20 0.68 35720345 44279504 72297244 35720345 0.68 80.67 49.41 49.41 106670215395 50.10 50.10 106670215395
9 인스웨이브시스템즈 450520 8 4210 1 970 29.94 6988409 2884050 14704578 6988409 29.94 242.31 47.53 47.53 27801476445 44.91 44.91 27801476445
10 셀바스헬스케어 208370 9 5380 2 565 11.73 10889743 1156222 25740564 10889743 11.73 941.84 42.31 42.31 58630730455 42.34 42.34 58630730455
11 고려산업 002140 10 3105 2 295 10.50 10158559 813941 24939425 10158559 10.50 1248.07 40.73 40.73 32146950265 41.51 41.51 32146950265
12 인디에프 014990 11 997 2 51 5.39 29694426 1927627 75112995 29694426 5.39 1540.47 39.53 39.53 30293534425 40.45 40.45 30293534425
13 차이커뮤니케이션 351870 12 13540 2 770 6.03 4291560 4364576 11131089 4291560 6.03 98.33 38.55 38.55 59292679870 39.34 39.34 59292679870
14 이스트에이드 239340 13 2455 2 390 18.89 10462107 2061493 26979634 10462107 18.89 507.50 38.78 38.78 25335816450 38.25 38.25 25335816450
15 에스넷 038680 14 4535 2 620 15.84 6998787 18395 19549677 6998787 15.84 9999.99 35.80 35.80 32401768070 36.55 36.55 32401768070
16 아톤 158430 15 5520 5 -170 -2.99 6406335 9479274 22602474 6406335 -2.99 67.58 28.34 28.34 38549984780 30.90 30.90 38549984780
17 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 16 9215 2 100 1.10 168041 170975 550000 168041 1.10 98.28 30.55 30.55 1546483050 30.51 30.51 1546483050
18 넥스트바이오메디컬 389650 17 47450 2 10250 27.55 2573905 356265 8086686 2573905 27.55 722.47 31.83 31.83 116349684800 30.32 30.32 116349684800
19 KODEX 코스닥150선물인버스 251340 18 4045 5 -10 -0.25 18823397 38576364 65100000 18823397 -0.25 48.80 28.91 28.91 75885539890 28.82 28.82 75885539890
20 케이씨티 089150 19 2485 2 20 0.81 3855062 338686 17150000 3855062 0.81 1138.24 22.48 22.48 10697248145 25.10 25.10 10697248145
21 위츠 459100 20 15040 5 -340 -2.21 2982007 11663515 12416000 2982007 -2.21 25.57 24.02 24.02 46495806760 24.90 24.90 46495806760
22 에스오에스랩 464080 21 8710 2 540 6.61 4198979 16279822 17681830 4198979 6.61 25.79 23.75 23.75 35886779540 23.30 23.30 35886779540
23 씨메스 475400 22 18870 5 -240 -1.26 2475868 4251870 11437710 2475868 -1.26 58.23 21.65 21.65 49133666190 22.77 22.77 49133666190
24 에이럭스 475580 23 9540 5 -300 -3.05 2795814 19483956 13351180 2795814 -3.05 14.35 20.94 20.94 27596513100 21.67 21.67 27596513100
25 금양그린파워 282720 24 10200 2 1520 17.51 2475406 34716 12119500 2475406 17.51 7130.45 20.42 20.42 25408976210 20.55 20.55 25408976210
26 부산산업 011390 25 64800 5 -9000 -12.20 210888 119925 1056000 210888 -12.20 175.85 19.97 19.97 13897848500 20.31 20.31 13897848500
27 노브랜드 145170 26 18140 2 310 1.74 1732992 880634 9079834 1732992 1.74 196.79 19.09 19.09 32505289830 19.74 19.74 32505289830
28 TIMEFOLIO 글로벌소비트렌드액티브 494180 27 10620 5 -115 -1.07 145296 166833 750000 145296 -1.07 87.09 19.37 19.37 1559192930 19.58 19.58 1559192930
29 케이씨에스 115500 28 8110 2 220 2.79 2168006 547300 12000000 2168006 2.79 396.13 18.07 18.07 18355700100 18.86 18.86 18355700100
30 컴투스홀딩스 063080 29 34650 2 2850 8.96 1179586 167373 6595192 1179586 8.96 704.76 17.89 17.89 42392666200 18.55 18.55 42392666200
31 노을 376930 30 3080 1 710 29.96 7244931 701097 36947060 7244931 29.96 1033.37 19.61 19.61 20903914545 18.37 18.37 20903914545

31
top30/20241128/top30-atvtr-20241128-114002.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
디비금융제13호스팩,489730,1,2655,2,655,32.75,74877058,0,6332000,74877058,32.75,0.00,1182.52,1182.52,277041721765,1647.93,1647.93,277041721765
비트나인,357880,2,3460,2,305,9.67,25235382,17731684,21443956,25235382,9.67,142.32,117.68,117.68,83541858155,112.60,112.60,83541858155
M83,476080,3,17540,2,2220,14.49,8090686,6283274,7785000,8090686,14.49,128.77,103.93,103.93,136529496610,99.99,99.99,136529496610
쓰리빌리언,394800,4,6280,2,450,7.72,27646892,43218108,31444038,27646892,7.72,63.97,87.92,87.92,177822226880,90.05,90.05,177822226880
한네트,052600,5,4765,2,405,9.29,7252601,250185,11563700,7252601,9.29,2898.90,62.72,62.72,37645906750,68.32,68.32,37645906750
이스트소프트,047560,6,23700,2,2500,11.79,7503123,7979831,11603992,7503123,11.79,94.03,64.66,64.66,174822445750,63.57,63.57,174822445750
폴라리스AI,039980,7,2930,2,5,0.17,35980053,44279504,72297244,35980053,0.17,81.26,49.77,49.77,107436616915,50.72,50.72,107436616915
인스웨이브시스템즈,450520,8,4210,1,970,29.94,6991691,2884050,14704578,6991691,29.94,242.43,47.55,47.55,27815293665,44.93,44.93,27815293665
셀바스헬스케어,208370,9,5330,2,515,10.70,11058465,1156222,25740564,11058465,10.70,956.43,42.96,42.96,59533083065,43.39,43.39,59533083065
고려산업,002140,10,3125,2,315,11.21,10217234,813941,24939425,10217234,11.21,1255.28,40.97,40.97,32329946035,41.48,41.48,32329946035
인디에프,014990,11,1035,2,89,9.41,31162543,1927627,75112995,31162543,9.41,1616.63,41.49,41.49,31803099069,40.91,40.91,31803099069
차이커뮤니케이션,351870,12,13480,2,710,5.56,4308944,4364576,11131089,4308944,5.56,98.73,38.71,38.71,59526070340,39.67,39.67,59526070340
이스트에이드,239340,13,2455,2,390,18.89,10643664,2061493,26979634,10643664,18.89,516.31,39.45,39.45,25777516555,38.92,38.92,25777516555
에스넷,038680,14,4615,2,700,17.88,7069041,18395,19549677,7069041,17.88,9999.99,36.16,36.16,32724016830,36.27,36.27,32724016830
넥스트바이오메디컬,389650,15,46850,2,9650,25.94,2634286,356265,8086686,2634286,25.94,739.42,32.58,32.58,119186601200,31.46,31.46,119186601200
아톤,158430,16,5500,5,-190,-3.34,6439477,9479274,22602474,6439477,-3.34,67.93,28.49,28.49,38732194980,31.16,31.16,38732194980
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9215,2,100,1.10,168051,170975,550000,168051,1.10,98.29,30.55,30.55,1546575190,30.51,30.51,1546575190
KODEX 코스닥150선물인버스,251340,18,4055,3,0,0.00,19229945,38576364,65100000,19229945,0.00,49.85,29.54,29.54,77533368525,29.37,29.37,77533368525
위츠,459100,19,14960,5,-420,-2.73,3018177,11663515,12416000,3018177,-2.73,25.88,24.31,24.31,47038181590,25.32,25.32,47038181590
케이씨티,089150,20,2495,2,30,1.22,3864022,338686,17150000,3864022,1.22,1140.89,22.53,22.53,10719514615,25.05,25.05,10719514615
에스오에스랩,464080,21,8840,2,670,8.20,4392443,16279822,17681830,4392443,8.20,26.98,24.84,24.84,37587214400,24.05,24.05,37587214400
씨메스,475400,22,18670,5,-440,-2.30,2508273,4251870,11437710,2508273,-2.30,58.99,21.93,21.93,49740397700,23.29,23.29,49740397700
인스피언,465480,23,10040,2,1930,23.80,2485004,2218520,10137772,2485004,23.80,112.01,24.51,24.51,22651537580,22.25,22.25,22651537580
에이럭스,475580,24,9500,5,-340,-3.46,2822709,19483956,13351180,2822709,-3.46,14.49,21.14,21.14,27852957400,21.96,21.96,27852957400
금양그린파워,282720,25,10130,2,1450,16.71,2505384,34716,12119500,2505384,16.71,7216.80,20.67,20.67,25712467250,20.94,20.94,25712467250
이엔셀,456070,26,16250,2,1820,12.61,2240255,2077448,10698677,2240255,12.61,107.84,20.94,20.94,35899119130,20.65,20.65,35899119130
부산산업,011390,27,65500,5,-8300,-11.25,213254,119925,1056000,213254,-11.25,177.82,20.19,20.19,14052706200,20.32,20.32,14052706200
노브랜드,145170,28,18290,2,460,2.58,1742934,880634,9079834,1742934,2.58,197.92,19.20,19.20,32686694150,19.68,19.68,32686694150
TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10620,5,-115,-1.07,145296,166833,750000,145296,-1.07,87.09,19.37,19.37,1559192930,19.58,19.58,1559192930
케이씨에스,115500,30,8110,2,220,2.79,2179262,547300,12000000,2179262,2.79,398.18,18.16,18.16,18447023490,18.96,18.96,18447023490
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2655 2 655 32.75 74877058 0 6332000 74877058 32.75 0.00 1182.52 1182.52 277041721765 1647.93 1647.93 277041721765
3 비트나인 357880 2 3460 2 305 9.67 25235382 17731684 21443956 25235382 9.67 142.32 117.68 117.68 83541858155 112.60 112.60 83541858155
4 M83 476080 3 17540 2 2220 14.49 8090686 6283274 7785000 8090686 14.49 128.77 103.93 103.93 136529496610 99.99 99.99 136529496610
5 쓰리빌리언 394800 4 6280 2 450 7.72 27646892 43218108 31444038 27646892 7.72 63.97 87.92 87.92 177822226880 90.05 90.05 177822226880
6 한네트 052600 5 4765 2 405 9.29 7252601 250185 11563700 7252601 9.29 2898.90 62.72 62.72 37645906750 68.32 68.32 37645906750
7 이스트소프트 047560 6 23700 2 2500 11.79 7503123 7979831 11603992 7503123 11.79 94.03 64.66 64.66 174822445750 63.57 63.57 174822445750
8 폴라리스AI 039980 7 2930 2 5 0.17 35980053 44279504 72297244 35980053 0.17 81.26 49.77 49.77 107436616915 50.72 50.72 107436616915
9 인스웨이브시스템즈 450520 8 4210 1 970 29.94 6991691 2884050 14704578 6991691 29.94 242.43 47.55 47.55 27815293665 44.93 44.93 27815293665
10 셀바스헬스케어 208370 9 5330 2 515 10.70 11058465 1156222 25740564 11058465 10.70 956.43 42.96 42.96 59533083065 43.39 43.39 59533083065
11 고려산업 002140 10 3125 2 315 11.21 10217234 813941 24939425 10217234 11.21 1255.28 40.97 40.97 32329946035 41.48 41.48 32329946035
12 인디에프 014990 11 1035 2 89 9.41 31162543 1927627 75112995 31162543 9.41 1616.63 41.49 41.49 31803099069 40.91 40.91 31803099069
13 차이커뮤니케이션 351870 12 13480 2 710 5.56 4308944 4364576 11131089 4308944 5.56 98.73 38.71 38.71 59526070340 39.67 39.67 59526070340
14 이스트에이드 239340 13 2455 2 390 18.89 10643664 2061493 26979634 10643664 18.89 516.31 39.45 39.45 25777516555 38.92 38.92 25777516555
15 에스넷 038680 14 4615 2 700 17.88 7069041 18395 19549677 7069041 17.88 9999.99 36.16 36.16 32724016830 36.27 36.27 32724016830
16 넥스트바이오메디컬 389650 15 46850 2 9650 25.94 2634286 356265 8086686 2634286 25.94 739.42 32.58 32.58 119186601200 31.46 31.46 119186601200
17 아톤 158430 16 5500 5 -190 -3.34 6439477 9479274 22602474 6439477 -3.34 67.93 28.49 28.49 38732194980 31.16 31.16 38732194980
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 9215 2 100 1.10 168051 170975 550000 168051 1.10 98.29 30.55 30.55 1546575190 30.51 30.51 1546575190
19 KODEX 코스닥150선물인버스 251340 18 4055 3 0 0.00 19229945 38576364 65100000 19229945 0.00 49.85 29.54 29.54 77533368525 29.37 29.37 77533368525
20 위츠 459100 19 14960 5 -420 -2.73 3018177 11663515 12416000 3018177 -2.73 25.88 24.31 24.31 47038181590 25.32 25.32 47038181590
21 케이씨티 089150 20 2495 2 30 1.22 3864022 338686 17150000 3864022 1.22 1140.89 22.53 22.53 10719514615 25.05 25.05 10719514615
22 에스오에스랩 464080 21 8840 2 670 8.20 4392443 16279822 17681830 4392443 8.20 26.98 24.84 24.84 37587214400 24.05 24.05 37587214400
23 씨메스 475400 22 18670 5 -440 -2.30 2508273 4251870 11437710 2508273 -2.30 58.99 21.93 21.93 49740397700 23.29 23.29 49740397700
24 인스피언 465480 23 10040 2 1930 23.80 2485004 2218520 10137772 2485004 23.80 112.01 24.51 24.51 22651537580 22.25 22.25 22651537580
25 에이럭스 475580 24 9500 5 -340 -3.46 2822709 19483956 13351180 2822709 -3.46 14.49 21.14 21.14 27852957400 21.96 21.96 27852957400
26 금양그린파워 282720 25 10130 2 1450 16.71 2505384 34716 12119500 2505384 16.71 7216.80 20.67 20.67 25712467250 20.94 20.94 25712467250
27 이엔셀 456070 26 16250 2 1820 12.61 2240255 2077448 10698677 2240255 12.61 107.84 20.94 20.94 35899119130 20.65 20.65 35899119130
28 부산산업 011390 27 65500 5 -8300 -11.25 213254 119925 1056000 213254 -11.25 177.82 20.19 20.19 14052706200 20.32 20.32 14052706200
29 노브랜드 145170 28 18290 2 460 2.58 1742934 880634 9079834 1742934 2.58 197.92 19.20 19.20 32686694150 19.68 19.68 32686694150
30 TIMEFOLIO 글로벌소비트렌드액티브 494180 29 10620 5 -115 -1.07 145296 166833 750000 145296 -1.07 87.09 19.37 19.37 1559192930 19.58 19.58 1559192930
31 케이씨에스 115500 30 8110 2 220 2.79 2179262 547300 12000000 2179262 2.79 398.18 18.16 18.16 18447023490 18.96 18.96 18447023490

31
top30/20241128/top30-atvtr-20241128-115002.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
디비금융제13호스팩,489730,1,2835,2,835,41.75,77381155,0,6332000,77381155,41.75,0.00,1222.06,1222.06,283871247725,1581.35,1581.35,283871247725
비트나인,357880,2,3470,2,315,9.98,25497151,17731684,21443956,25497151,9.98,143.79,118.90,118.90,84442979335,113.48,113.48,84442979335
M83,476080,3,17280,2,1960,12.79,8955824,6283274,7785000,8955824,12.79,142.53,115.04,115.04,151816991140,112.85,112.85,151816991140
쓰리빌리언,394800,4,6220,2,390,6.69,27924727,43218108,31444038,27924727,6.69,64.61,88.81,88.81,179557253450,91.81,91.81,179557253450
한네트,052600,5,4780,2,420,9.63,7296583,250185,11563700,7296583,9.63,2916.47,63.10,63.10,37856041920,68.49,68.49,37856041920
이스트소프트,047560,6,23350,2,2150,10.14,7922409,7979831,11603992,7922409,10.14,99.28,68.27,68.27,184709909500,68.17,68.17,184709909500
폴라리스AI,039980,7,2905,5,-20,-0.68,37147712,44279504,72297244,37147712,-0.68,83.89,51.38,51.38,110838485420,52.77,52.77,110838485420
셀바스헬스케어,208370,8,5480,2,665,13.81,12048914,1156222,25740564,12048914,13.81,1042.09,46.81,46.81,64937964465,46.04,46.04,64937964465
인스웨이브시스템즈,450520,9,4210,1,970,29.94,6994634,2884050,14704578,6994634,29.94,242.53,47.57,47.57,27827683695,44.95,44.95,27827683695
인디에프,014990,10,1004,2,58,6.13,31922404,1927627,75112995,31922404,6.13,1656.05,42.50,42.50,32571023098,43.19,43.19,32571023098
고려산업,002140,11,3110,2,300,10.68,10317187,813941,24939425,10317187,10.68,1267.56,41.37,41.37,32642878115,42.09,42.09,32642878115
차이커뮤니케이션,351870,12,13350,2,580,4.54,4325505,4364576,11131089,4325505,4.54,99.10,38.86,38.86,59748488760,40.21,40.21,59748488760
이스트에이드,239340,13,2450,2,385,18.64,10963934,2061493,26979634,10963934,18.64,531.84,40.64,40.64,26575353570,40.20,40.20,26575353570
에스넷,038680,14,4570,2,655,16.73,7141528,18395,19549677,7141528,16.73,9999.99,36.53,36.53,33054698930,37.00,37.00,33054698930
넥스트바이오메디컬,389650,15,46600,2,9400,25.27,2696861,356265,8086686,2696861,25.27,756.98,33.35,33.35,122095787450,32.40,32.40,122095787450
아톤,158430,16,5490,5,-200,-3.51,6466734,9479274,22602474,6466734,-3.51,68.22,28.61,28.61,38881738410,31.33,31.33,38881738410
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9215,2,100,1.10,168051,170975,550000,168051,1.10,98.29,30.55,30.55,1546575190,30.51,30.51,1546575190
KODEX 코스닥150선물인버스,251340,18,4050,5,-5,-0.12,19368682,38576364,65100000,19368682,-0.12,50.21,29.75,29.75,78095787645,29.62,29.62,78095787645
위츠,459100,19,14830,5,-550,-3.58,3117555,11663515,12416000,3117555,-3.58,26.73,25.11,25.11,48512976730,26.35,26.35,48512976730
에스오에스랩,464080,20,8690,2,520,6.36,4639862,16279822,17681830,4639862,6.36,28.50,26.24,26.24,39762955520,25.88,25.88,39762955520
케이씨티,089150,21,2510,2,45,1.83,3891659,338686,17150000,3891659,1.83,1149.05,22.69,22.69,10788807155,25.06,25.06,10788807155
인스피언,465480,22,9920,2,1810,22.32,2692819,2218520,10137772,2692819,22.32,121.38,26.56,26.56,24722777590,24.58,24.58,24722777590
씨메스,475400,23,18630,5,-480,-2.51,2531420,4251870,11437710,2531420,-2.51,59.54,22.13,22.13,50172417240,23.55,23.55,50172417240
이엔셀,456070,24,16570,2,2140,14.83,2464801,2077448,10698677,2464801,14.83,118.65,23.04,23.04,39596556380,22.34,22.34,39596556380
에이럭스,475580,25,9470,5,-370,-3.76,2840380,19483956,13351180,2840380,-3.76,14.58,21.27,21.27,28020855720,22.16,22.16,28020855720
금양그린파워,282720,26,10040,2,1360,15.67,2531177,34716,12119500,2531177,15.67,7291.10,20.89,20.89,25971592580,21.34,21.34,25971592580
부산산업,011390,27,65600,5,-8200,-11.11,214226,119925,1056000,214226,-11.11,178.63,20.29,20.29,14116352200,20.38,20.38,14116352200
노브랜드,145170,28,18160,2,330,1.85,1753015,880634,9079834,1753015,1.85,199.06,19.31,19.31,32869922240,19.93,19.93,32869922240
DS단석,017860,29,50800,2,3100,6.50,1147030,907509,5861404,1147030,6.50,126.39,19.57,19.57,58352514100,19.60,19.60,58352514100
TIMEFOLIO 글로벌소비트렌드액티브,494180,30,10620,5,-115,-1.07,145296,166833,750000,145296,-1.07,87.09,19.37,19.37,1559192930,19.58,19.58,1559192930
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2835 2 835 41.75 77381155 0 6332000 77381155 41.75 0.00 1222.06 1222.06 283871247725 1581.35 1581.35 283871247725
3 비트나인 357880 2 3470 2 315 9.98 25497151 17731684 21443956 25497151 9.98 143.79 118.90 118.90 84442979335 113.48 113.48 84442979335
4 M83 476080 3 17280 2 1960 12.79 8955824 6283274 7785000 8955824 12.79 142.53 115.04 115.04 151816991140 112.85 112.85 151816991140
5 쓰리빌리언 394800 4 6220 2 390 6.69 27924727 43218108 31444038 27924727 6.69 64.61 88.81 88.81 179557253450 91.81 91.81 179557253450
6 한네트 052600 5 4780 2 420 9.63 7296583 250185 11563700 7296583 9.63 2916.47 63.10 63.10 37856041920 68.49 68.49 37856041920
7 이스트소프트 047560 6 23350 2 2150 10.14 7922409 7979831 11603992 7922409 10.14 99.28 68.27 68.27 184709909500 68.17 68.17 184709909500
8 폴라리스AI 039980 7 2905 5 -20 -0.68 37147712 44279504 72297244 37147712 -0.68 83.89 51.38 51.38 110838485420 52.77 52.77 110838485420
9 셀바스헬스케어 208370 8 5480 2 665 13.81 12048914 1156222 25740564 12048914 13.81 1042.09 46.81 46.81 64937964465 46.04 46.04 64937964465
10 인스웨이브시스템즈 450520 9 4210 1 970 29.94 6994634 2884050 14704578 6994634 29.94 242.53 47.57 47.57 27827683695 44.95 44.95 27827683695
11 인디에프 014990 10 1004 2 58 6.13 31922404 1927627 75112995 31922404 6.13 1656.05 42.50 42.50 32571023098 43.19 43.19 32571023098
12 고려산업 002140 11 3110 2 300 10.68 10317187 813941 24939425 10317187 10.68 1267.56 41.37 41.37 32642878115 42.09 42.09 32642878115
13 차이커뮤니케이션 351870 12 13350 2 580 4.54 4325505 4364576 11131089 4325505 4.54 99.10 38.86 38.86 59748488760 40.21 40.21 59748488760
14 이스트에이드 239340 13 2450 2 385 18.64 10963934 2061493 26979634 10963934 18.64 531.84 40.64 40.64 26575353570 40.20 40.20 26575353570
15 에스넷 038680 14 4570 2 655 16.73 7141528 18395 19549677 7141528 16.73 9999.99 36.53 36.53 33054698930 37.00 37.00 33054698930
16 넥스트바이오메디컬 389650 15 46600 2 9400 25.27 2696861 356265 8086686 2696861 25.27 756.98 33.35 33.35 122095787450 32.40 32.40 122095787450
17 아톤 158430 16 5490 5 -200 -3.51 6466734 9479274 22602474 6466734 -3.51 68.22 28.61 28.61 38881738410 31.33 31.33 38881738410
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 9215 2 100 1.10 168051 170975 550000 168051 1.10 98.29 30.55 30.55 1546575190 30.51 30.51 1546575190
19 KODEX 코스닥150선물인버스 251340 18 4050 5 -5 -0.12 19368682 38576364 65100000 19368682 -0.12 50.21 29.75 29.75 78095787645 29.62 29.62 78095787645
20 위츠 459100 19 14830 5 -550 -3.58 3117555 11663515 12416000 3117555 -3.58 26.73 25.11 25.11 48512976730 26.35 26.35 48512976730
21 에스오에스랩 464080 20 8690 2 520 6.36 4639862 16279822 17681830 4639862 6.36 28.50 26.24 26.24 39762955520 25.88 25.88 39762955520
22 케이씨티 089150 21 2510 2 45 1.83 3891659 338686 17150000 3891659 1.83 1149.05 22.69 22.69 10788807155 25.06 25.06 10788807155
23 인스피언 465480 22 9920 2 1810 22.32 2692819 2218520 10137772 2692819 22.32 121.38 26.56 26.56 24722777590 24.58 24.58 24722777590
24 씨메스 475400 23 18630 5 -480 -2.51 2531420 4251870 11437710 2531420 -2.51 59.54 22.13 22.13 50172417240 23.55 23.55 50172417240
25 이엔셀 456070 24 16570 2 2140 14.83 2464801 2077448 10698677 2464801 14.83 118.65 23.04 23.04 39596556380 22.34 22.34 39596556380
26 에이럭스 475580 25 9470 5 -370 -3.76 2840380 19483956 13351180 2840380 -3.76 14.58 21.27 21.27 28020855720 22.16 22.16 28020855720
27 금양그린파워 282720 26 10040 2 1360 15.67 2531177 34716 12119500 2531177 15.67 7291.10 20.89 20.89 25971592580 21.34 21.34 25971592580
28 부산산업 011390 27 65600 5 -8200 -11.11 214226 119925 1056000 214226 -11.11 178.63 20.29 20.29 14116352200 20.38 20.38 14116352200
29 노브랜드 145170 28 18160 2 330 1.85 1753015 880634 9079834 1753015 1.85 199.06 19.31 19.31 32869922240 19.93 19.93 32869922240
30 DS단석 017860 29 50800 2 3100 6.50 1147030 907509 5861404 1147030 6.50 126.39 19.57 19.57 58352514100 19.60 19.60 58352514100
31 TIMEFOLIO 글로벌소비트렌드액티브 494180 30 10620 5 -115 -1.07 145296 166833 750000 145296 -1.07 87.09 19.37 19.37 1559192930 19.58 19.58 1559192930

31
top30/20241128/top30-atvtr-20241128-120002.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
디비금융제13호스팩,489730,1,3160,2,1160,58.00,84383686,0,6332000,84383686,58.00,0.00,1332.65,1332.65,305781970375,1528.21,1528.21,305781970375
M83,476080,2,17160,2,1840,12.01,9215364,6283274,7785000,9215364,12.01,146.67,118.37,118.37,156299781970,117.00,117.00,156299781970
비트나인,357880,3,3465,2,310,9.83,25869289,17731684,21443956,25869289,9.83,145.89,120.64,120.64,85743676865,115.40,115.40,85743676865
쓰리빌리언,394800,4,6170,2,340,5.83,28213539,43218108,31444038,28213539,5.83,65.28,89.73,89.73,181342919810,93.47,93.47,181342919810
한네트,052600,5,4785,2,425,9.75,7329700,250185,11563700,7329700,9.75,2929.71,63.39,63.39,38014435315,68.70,68.70,38014435315
이스트소프트,047560,6,23650,2,2450,11.56,8021877,7979831,11603992,8021877,11.56,100.53,69.13,69.13,187040770350,68.15,68.15,187040770350
폴라리스AI,039980,7,2920,5,-5,-0.17,37521521,44279504,72297244,37521521,-0.17,84.74,51.90,51.90,111928831635,53.02,53.02,111928831635
셀바스헬스케어,208370,8,5370,2,555,11.53,12513320,1156222,25740564,12513320,11.53,1082.26,48.61,48.61,67452277745,48.80,48.80,67452277745
인스웨이브시스템즈,450520,9,4210,1,970,29.94,6995147,2884050,14704578,6995147,29.94,242.55,47.57,47.57,27829843425,44.95,44.95,27829843425
인디에프,014990,10,1004,2,58,6.13,32154978,1927627,75112995,32154978,6.13,1668.11,42.81,42.81,32805122397,43.50,43.50,32805122397
고려산업,002140,11,3120,2,310,11.03,10374729,813941,24939425,10374729,11.03,1274.63,41.60,41.60,32822561735,42.18,42.18,32822561735
차이커뮤니케이션,351870,12,13390,2,620,4.86,4340156,4364576,11131089,4340156,4.86,99.44,38.99,38.99,59944717860,40.22,40.22,59944717860
이스트에이드,239340,13,2500,2,435,21.07,11137046,2061493,26979634,11137046,21.07,540.24,41.28,41.28,27003298695,40.04,40.04,27003298695
에스넷,038680,14,4560,2,645,16.48,7171535,18395,19549677,7171535,16.48,9999.99,36.68,36.68,33191353055,37.23,37.23,33191353055
넥스트바이오메디컬,389650,15,46450,2,9250,24.87,2743148,356265,8086686,2743148,24.87,769.97,33.92,33.92,124257087650,33.08,33.08,124257087650
아톤,158430,16,5520,5,-170,-2.99,6488946,9479274,22602474,6488946,-2.99,68.45,28.71,28.71,39004138700,31.26,31.26,39004138700
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9215,2,100,1.10,168061,170975,550000,168061,1.10,98.30,30.56,30.56,1546667340,30.52,30.52,1546667340
KODEX 코스닥150선물인버스,251340,18,4040,5,-15,-0.37,19700499,38576364,65100000,19700499,-0.37,51.07,30.26,30.26,79438056435,30.20,30.20,79438056435
위츠,459100,19,14800,5,-580,-3.77,3181735,11663515,12416000,3181735,-3.77,27.28,25.63,25.63,49459525030,26.92,26.92,49459525030
에스오에스랩,464080,20,8730,2,560,6.85,4726871,16279822,17681830,4726871,6.85,29.04,26.73,26.73,40520056510,26.25,26.25,40520056510
이엔셀,456070,21,16760,2,2330,16.15,2846957,2077448,10698677,2846957,16.15,137.04,26.61,26.61,46031435300,25.67,25.67,46031435300
인스피언,465480,22,10100,2,1990,24.54,2818658,2218520,10137772,2818658,24.54,127.05,27.80,27.80,25981392710,25.37,25.37,25981392710
케이씨티,089150,23,2515,2,50,2.03,3899074,338686,17150000,3899074,2.03,1151.24,22.74,22.74,10807436455,25.06,25.06,10807436455
씨메스,475400,24,18810,5,-300,-1.57,2553292,4251870,11437710,2553292,-1.57,60.05,22.32,22.32,50580749270,23.51,23.51,50580749270
에이럭스,475580,25,9640,5,-200,-2.03,2939482,19483956,13351180,2939482,-2.03,15.09,22.02,22.02,28972116990,22.51,22.51,28972116990
금양그린파워,282720,26,10380,2,1700,19.59,2614922,34716,12119500,2614922,19.59,7532.33,21.58,21.58,26839138250,21.33,21.33,26839138250
DS단석,017860,27,50100,2,2400,5.03,1190422,907509,5861404,1190422,5.03,131.17,20.31,20.31,60530500500,20.61,20.61,60530500500
부산산업,011390,28,65500,5,-8300,-11.25,215510,119925,1056000,215510,-11.25,179.70,20.41,20.41,14200210400,20.53,20.53,14200210400
노브랜드,145170,29,18320,2,490,2.75,1759378,880634,9079834,1759378,2.75,199.79,19.38,19.38,32986210120,19.83,19.83,32986210120
TIMEFOLIO 글로벌소비트렌드액티브,494180,30,10620,5,-115,-1.07,145296,166833,750000,145296,-1.07,87.09,19.37,19.37,1559192930,19.58,19.58,1559192930
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3160 2 1160 58.00 84383686 0 6332000 84383686 58.00 0.00 1332.65 1332.65 305781970375 1528.21 1528.21 305781970375
3 M83 476080 2 17160 2 1840 12.01 9215364 6283274 7785000 9215364 12.01 146.67 118.37 118.37 156299781970 117.00 117.00 156299781970
4 비트나인 357880 3 3465 2 310 9.83 25869289 17731684 21443956 25869289 9.83 145.89 120.64 120.64 85743676865 115.40 115.40 85743676865
5 쓰리빌리언 394800 4 6170 2 340 5.83 28213539 43218108 31444038 28213539 5.83 65.28 89.73 89.73 181342919810 93.47 93.47 181342919810
6 한네트 052600 5 4785 2 425 9.75 7329700 250185 11563700 7329700 9.75 2929.71 63.39 63.39 38014435315 68.70 68.70 38014435315
7 이스트소프트 047560 6 23650 2 2450 11.56 8021877 7979831 11603992 8021877 11.56 100.53 69.13 69.13 187040770350 68.15 68.15 187040770350
8 폴라리스AI 039980 7 2920 5 -5 -0.17 37521521 44279504 72297244 37521521 -0.17 84.74 51.90 51.90 111928831635 53.02 53.02 111928831635
9 셀바스헬스케어 208370 8 5370 2 555 11.53 12513320 1156222 25740564 12513320 11.53 1082.26 48.61 48.61 67452277745 48.80 48.80 67452277745
10 인스웨이브시스템즈 450520 9 4210 1 970 29.94 6995147 2884050 14704578 6995147 29.94 242.55 47.57 47.57 27829843425 44.95 44.95 27829843425
11 인디에프 014990 10 1004 2 58 6.13 32154978 1927627 75112995 32154978 6.13 1668.11 42.81 42.81 32805122397 43.50 43.50 32805122397
12 고려산업 002140 11 3120 2 310 11.03 10374729 813941 24939425 10374729 11.03 1274.63 41.60 41.60 32822561735 42.18 42.18 32822561735
13 차이커뮤니케이션 351870 12 13390 2 620 4.86 4340156 4364576 11131089 4340156 4.86 99.44 38.99 38.99 59944717860 40.22 40.22 59944717860
14 이스트에이드 239340 13 2500 2 435 21.07 11137046 2061493 26979634 11137046 21.07 540.24 41.28 41.28 27003298695 40.04 40.04 27003298695
15 에스넷 038680 14 4560 2 645 16.48 7171535 18395 19549677 7171535 16.48 9999.99 36.68 36.68 33191353055 37.23 37.23 33191353055
16 넥스트바이오메디컬 389650 15 46450 2 9250 24.87 2743148 356265 8086686 2743148 24.87 769.97 33.92 33.92 124257087650 33.08 33.08 124257087650
17 아톤 158430 16 5520 5 -170 -2.99 6488946 9479274 22602474 6488946 -2.99 68.45 28.71 28.71 39004138700 31.26 31.26 39004138700
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 9215 2 100 1.10 168061 170975 550000 168061 1.10 98.30 30.56 30.56 1546667340 30.52 30.52 1546667340
19 KODEX 코스닥150선물인버스 251340 18 4040 5 -15 -0.37 19700499 38576364 65100000 19700499 -0.37 51.07 30.26 30.26 79438056435 30.20 30.20 79438056435
20 위츠 459100 19 14800 5 -580 -3.77 3181735 11663515 12416000 3181735 -3.77 27.28 25.63 25.63 49459525030 26.92 26.92 49459525030
21 에스오에스랩 464080 20 8730 2 560 6.85 4726871 16279822 17681830 4726871 6.85 29.04 26.73 26.73 40520056510 26.25 26.25 40520056510
22 이엔셀 456070 21 16760 2 2330 16.15 2846957 2077448 10698677 2846957 16.15 137.04 26.61 26.61 46031435300 25.67 25.67 46031435300
23 인스피언 465480 22 10100 2 1990 24.54 2818658 2218520 10137772 2818658 24.54 127.05 27.80 27.80 25981392710 25.37 25.37 25981392710
24 케이씨티 089150 23 2515 2 50 2.03 3899074 338686 17150000 3899074 2.03 1151.24 22.74 22.74 10807436455 25.06 25.06 10807436455
25 씨메스 475400 24 18810 5 -300 -1.57 2553292 4251870 11437710 2553292 -1.57 60.05 22.32 22.32 50580749270 23.51 23.51 50580749270
26 에이럭스 475580 25 9640 5 -200 -2.03 2939482 19483956 13351180 2939482 -2.03 15.09 22.02 22.02 28972116990 22.51 22.51 28972116990
27 금양그린파워 282720 26 10380 2 1700 19.59 2614922 34716 12119500 2614922 19.59 7532.33 21.58 21.58 26839138250 21.33 21.33 26839138250
28 DS단석 017860 27 50100 2 2400 5.03 1190422 907509 5861404 1190422 5.03 131.17 20.31 20.31 60530500500 20.61 20.61 60530500500
29 부산산업 011390 28 65500 5 -8300 -11.25 215510 119925 1056000 215510 -11.25 179.70 20.41 20.41 14200210400 20.53 20.53 14200210400
30 노브랜드 145170 29 18320 2 490 2.75 1759378 880634 9079834 1759378 2.75 199.79 19.38 19.38 32986210120 19.83 19.83 32986210120
31 TIMEFOLIO 글로벌소비트렌드액티브 494180 30 10620 5 -115 -1.07 145296 166833 750000 145296 -1.07 87.09 19.37 19.37 1559192930 19.58 19.58 1559192930

31
top30/20241128/top30-atvtr-20241128-121002.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
디비금융제13호스팩,489730,1,2915,2,915,45.75,87990597,0,6332000,87990597,45.75,0.00,1389.62,1389.62,316621369230,1715.38,1715.38,316621369230
M83,476080,2,16820,2,1500,9.79,9434138,6283274,7785000,9434138,9.79,150.15,121.18,121.18,160018665870,122.20,122.20,160018665870
비트나인,357880,3,3475,2,320,10.14,26209274,17731684,21443956,26209274,10.14,147.81,122.22,122.22,86908415545,116.63,116.63,86908415545
쓰리빌리언,394800,4,6200,2,370,6.35,28417350,43218108,31444038,28417350,6.35,65.75,90.37,90.37,182611370610,93.67,93.67,182611370610
한네트,052600,5,4800,2,440,10.09,7365821,250185,11563700,7365821,10.09,2944.15,63.70,63.70,38187776885,68.80,68.80,38187776885
이스트소프트,047560,6,24000,2,2800,13.21,8192948,7979831,11603992,8192948,13.21,102.67,70.60,70.60,191131897150,68.63,68.63,191131897150
폴라리스AI,039980,7,2905,5,-20,-0.68,37896020,44279504,72297244,37896020,-0.68,85.58,52.42,52.42,113018252410,53.81,53.81,113018252410
셀바스헬스케어,208370,8,5420,2,605,12.56,12693103,1156222,25740564,12693103,12.56,1097.81,49.31,49.31,68415022085,49.04,49.04,68415022085
인스웨이브시스템즈,450520,9,4210,1,970,29.94,6999734,2884050,14704578,6999734,29.94,242.71,47.60,47.60,27849154695,44.99,44.99,27849154695
인디에프,014990,10,1015,2,69,7.29,32498086,1927627,75112995,32498086,7.29,1685.91,43.27,43.27,33153035233,43.49,43.49,33153035233
고려산업,002140,11,3110,2,300,10.68,10412077,813941,24939425,10412077,10.68,1279.22,41.75,41.75,32938495165,42.47,42.47,32938495165
이스트에이드,239340,12,2510,2,445,21.55,11446283,2061493,26979634,11446283,21.55,555.24,42.43,42.43,27783146050,41.03,41.03,27783146050
차이커뮤니케이션,351870,13,13270,2,500,3.92,4380398,4364576,11131089,4380398,3.92,100.36,39.35,39.35,60479649150,40.94,40.94,60479649150
에스넷,038680,14,4560,2,645,16.48,7210786,18395,19549677,7210786,16.48,9999.99,36.88,36.88,33369786220,37.43,37.43,33369786220
넥스트바이오메디컬,389650,15,46400,2,9200,24.73,2776555,356265,8086686,2776555,24.73,779.35,34.33,34.33,125815515850,33.53,33.53,125815515850
아톤,158430,16,5500,5,-190,-3.34,6510846,9479274,22602474,6510846,-3.34,68.69,28.81,28.81,39124827800,31.47,31.47,39124827800
KODEX 코스닥150선물인버스,251340,17,4045,5,-10,-0.25,20508281,38576364,65100000,20508281,-0.25,53.16,31.50,31.50,82701479325,31.41,31.41,82701479325
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9180,2,65,0.71,169232,170975,550000,169232,0.71,98.98,30.77,30.77,1557436380,30.85,30.85,1557436380
이엔셀,456070,19,16990,2,2560,17.74,3244174,2077448,10698677,3244174,17.74,156.16,30.32,30.32,52755385550,29.02,29.02,52755385550
위츠,459100,20,14820,5,-560,-3.64,3214694,11663515,12416000,3214694,-3.64,27.56,25.89,25.89,49947614930,27.14,27.14,49947614930
디티앤씨,187220,21,4025,2,275,7.33,3201588,11370346,11698021,3201588,7.33,28.16,27.37,27.37,12628933660,26.82,26.82,12628933660
인스피언,465480,22,9920,2,1810,22.32,2902278,2218520,10137772,2902278,22.32,130.82,28.63,28.63,26816633430,26.67,26.67,26816633430
에스오에스랩,464080,23,8730,2,560,6.85,4781740,16279822,17681830,4781740,6.85,29.37,27.04,27.04,40998464760,26.56,26.56,40998464760
케이씨티,089150,24,2510,2,45,1.83,3904637,338686,17150000,3904637,1.83,1152.88,22.77,22.77,10821423075,25.14,25.14,10821423075
씨메스,475400,25,18870,5,-240,-1.26,2568776,4251870,11437710,2568776,-1.26,60.42,22.46,22.46,50872088890,23.57,23.57,50872088890
에이럭스,475580,26,9470,5,-370,-3.76,3018075,19483956,13351180,3018075,-3.76,15.49,22.61,22.61,29724603170,23.51,23.51,29724603170
금양그린파워,282720,27,10520,2,1840,21.20,2758623,34716,12119500,2758623,21.20,7946.26,22.76,22.76,28346381290,22.23,22.23,28346381290
DS단석,017860,28,50900,2,3200,6.71,1223886,907509,5861404,1223886,6.71,134.86,20.88,20.88,62230799300,20.86,20.86,62230799300
부산산업,011390,29,65200,5,-8600,-11.65,217694,119925,1056000,217694,-11.65,181.53,20.61,20.61,14343342800,20.83,20.83,14343342800
노브랜드,145170,30,18290,2,460,2.58,1765163,880634,9079834,1765163,2.58,200.44,19.44,19.44,33092130160,19.93,19.93,33092130160
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2915 2 915 45.75 87990597 0 6332000 87990597 45.75 0.00 1389.62 1389.62 316621369230 1715.38 1715.38 316621369230
3 M83 476080 2 16820 2 1500 9.79 9434138 6283274 7785000 9434138 9.79 150.15 121.18 121.18 160018665870 122.20 122.20 160018665870
4 비트나인 357880 3 3475 2 320 10.14 26209274 17731684 21443956 26209274 10.14 147.81 122.22 122.22 86908415545 116.63 116.63 86908415545
5 쓰리빌리언 394800 4 6200 2 370 6.35 28417350 43218108 31444038 28417350 6.35 65.75 90.37 90.37 182611370610 93.67 93.67 182611370610
6 한네트 052600 5 4800 2 440 10.09 7365821 250185 11563700 7365821 10.09 2944.15 63.70 63.70 38187776885 68.80 68.80 38187776885
7 이스트소프트 047560 6 24000 2 2800 13.21 8192948 7979831 11603992 8192948 13.21 102.67 70.60 70.60 191131897150 68.63 68.63 191131897150
8 폴라리스AI 039980 7 2905 5 -20 -0.68 37896020 44279504 72297244 37896020 -0.68 85.58 52.42 52.42 113018252410 53.81 53.81 113018252410
9 셀바스헬스케어 208370 8 5420 2 605 12.56 12693103 1156222 25740564 12693103 12.56 1097.81 49.31 49.31 68415022085 49.04 49.04 68415022085
10 인스웨이브시스템즈 450520 9 4210 1 970 29.94 6999734 2884050 14704578 6999734 29.94 242.71 47.60 47.60 27849154695 44.99 44.99 27849154695
11 인디에프 014990 10 1015 2 69 7.29 32498086 1927627 75112995 32498086 7.29 1685.91 43.27 43.27 33153035233 43.49 43.49 33153035233
12 고려산업 002140 11 3110 2 300 10.68 10412077 813941 24939425 10412077 10.68 1279.22 41.75 41.75 32938495165 42.47 42.47 32938495165
13 이스트에이드 239340 12 2510 2 445 21.55 11446283 2061493 26979634 11446283 21.55 555.24 42.43 42.43 27783146050 41.03 41.03 27783146050
14 차이커뮤니케이션 351870 13 13270 2 500 3.92 4380398 4364576 11131089 4380398 3.92 100.36 39.35 39.35 60479649150 40.94 40.94 60479649150
15 에스넷 038680 14 4560 2 645 16.48 7210786 18395 19549677 7210786 16.48 9999.99 36.88 36.88 33369786220 37.43 37.43 33369786220
16 넥스트바이오메디컬 389650 15 46400 2 9200 24.73 2776555 356265 8086686 2776555 24.73 779.35 34.33 34.33 125815515850 33.53 33.53 125815515850
17 아톤 158430 16 5500 5 -190 -3.34 6510846 9479274 22602474 6510846 -3.34 68.69 28.81 28.81 39124827800 31.47 31.47 39124827800
18 KODEX 코스닥150선물인버스 251340 17 4045 5 -10 -0.25 20508281 38576364 65100000 20508281 -0.25 53.16 31.50 31.50 82701479325 31.41 31.41 82701479325
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9180 2 65 0.71 169232 170975 550000 169232 0.71 98.98 30.77 30.77 1557436380 30.85 30.85 1557436380
20 이엔셀 456070 19 16990 2 2560 17.74 3244174 2077448 10698677 3244174 17.74 156.16 30.32 30.32 52755385550 29.02 29.02 52755385550
21 위츠 459100 20 14820 5 -560 -3.64 3214694 11663515 12416000 3214694 -3.64 27.56 25.89 25.89 49947614930 27.14 27.14 49947614930
22 디티앤씨 187220 21 4025 2 275 7.33 3201588 11370346 11698021 3201588 7.33 28.16 27.37 27.37 12628933660 26.82 26.82 12628933660
23 인스피언 465480 22 9920 2 1810 22.32 2902278 2218520 10137772 2902278 22.32 130.82 28.63 28.63 26816633430 26.67 26.67 26816633430
24 에스오에스랩 464080 23 8730 2 560 6.85 4781740 16279822 17681830 4781740 6.85 29.37 27.04 27.04 40998464760 26.56 26.56 40998464760
25 케이씨티 089150 24 2510 2 45 1.83 3904637 338686 17150000 3904637 1.83 1152.88 22.77 22.77 10821423075 25.14 25.14 10821423075
26 씨메스 475400 25 18870 5 -240 -1.26 2568776 4251870 11437710 2568776 -1.26 60.42 22.46 22.46 50872088890 23.57 23.57 50872088890
27 에이럭스 475580 26 9470 5 -370 -3.76 3018075 19483956 13351180 3018075 -3.76 15.49 22.61 22.61 29724603170 23.51 23.51 29724603170
28 금양그린파워 282720 27 10520 2 1840 21.20 2758623 34716 12119500 2758623 21.20 7946.26 22.76 22.76 28346381290 22.23 22.23 28346381290
29 DS단석 017860 28 50900 2 3200 6.71 1223886 907509 5861404 1223886 6.71 134.86 20.88 20.88 62230799300 20.86 20.86 62230799300
30 부산산업 011390 29 65200 5 -8600 -11.65 217694 119925 1056000 217694 -11.65 181.53 20.61 20.61 14343342800 20.83 20.83 14343342800
31 노브랜드 145170 30 18290 2 460 2.58 1765163 880634 9079834 1765163 2.58 200.44 19.44 19.44 33092130160 19.93 19.93 33092130160

31
top30/20241128/top30-atvtr-20241128-122002.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
디비금융제13호스팩,489730,1,2700,2,700,35.00,90242503,0,6332000,90242503,35.00,0.00,1425.18,1425.18,322982037910,1889.18,1889.18,322982037910
M83,476080,2,16850,2,1530,9.99,9688309,6283274,7785000,9688309,9.99,154.19,124.45,124.45,164277979840,125.23,125.23,164277979840
비트나인,357880,3,3460,2,305,9.67,26423287,17731684,21443956,26423287,9.67,149.02,123.22,123.22,87647305475,118.13,118.13,87647305475
쓰리빌리언,394800,4,6310,2,480,8.23,28736365,43218108,31444038,28736365,8.23,66.49,91.39,91.39,184613571090,93.05,93.05,184613571090
이스트소프트,047560,5,23850,2,2650,12.50,8245048,7979831,11603992,8245048,12.50,103.32,71.05,71.05,192373219900,69.51,69.51,192373219900
한네트,052600,6,4815,2,455,10.44,7404047,250185,11563700,7404047,10.44,2959.43,64.03,64.03,38371552835,68.92,68.92,38371552835
폴라리스AI,039980,7,2870,5,-55,-1.88,38510716,44279504,72297244,38510716,-1.88,86.97,53.27,53.27,114796619285,55.33,55.33,114796619285
셀바스헬스케어,208370,8,5360,2,545,11.32,12922820,1156222,25740564,12922820,11.32,1117.68,50.20,50.20,69659946175,50.49,50.49,69659946175
인스웨이브시스템즈,450520,9,4210,1,970,29.94,7048861,2884050,14704578,7048861,29.94,244.41,47.94,47.94,28055979365,45.32,45.32,28055979365
인디에프,014990,10,1001,2,55,5.81,32841264,1927627,75112995,32841264,5.81,1703.71,43.72,43.72,33497240125,44.55,44.55,33497240125
고려산업,002140,11,3090,2,280,9.96,10440728,813941,24939425,10440728,9.96,1282.74,41.86,41.86,33027496725,42.86,42.86,33027496725
이스트에이드,239340,12,2510,2,445,21.55,11604284,2061493,26979634,11604284,21.55,562.91,43.01,43.01,28177937595,41.61,41.61,28177937595
차이커뮤니케이션,351870,13,13280,2,510,3.99,4392951,4364576,11131089,4392951,3.99,100.65,39.47,39.47,60646830960,41.03,41.03,60646830960
에스넷,038680,14,4560,2,645,16.48,7232018,18395,19549677,7232018,16.48,9999.99,36.99,36.99,33466435510,37.54,37.54,33466435510
넥스트바이오메디컬,389650,15,46600,2,9400,25.27,2824674,356265,8086686,2824674,25.27,792.86,34.93,34.93,128045436350,33.98,33.98,128045436350
이엔셀,456070,16,17150,2,2720,18.85,3654032,2077448,10698677,3654032,18.85,175.89,34.15,34.15,59803372760,32.59,32.59,59803372760
KODEX 코스닥150선물인버스,251340,17,4055,3,0,0.00,20712044,38576364,65100000,20712044,0.00,53.69,31.82,31.82,83526716775,31.64,31.64,83526716775
아톤,158430,18,5510,5,-180,-3.16,6548813,9479274,22602474,6548813,-3.16,69.09,28.97,28.97,39332966240,31.58,31.58,39332966240
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9180,2,65,0.71,169232,170975,550000,169232,0.71,98.98,30.77,30.77,1557436380,30.85,30.85,1557436380
디티앤씨,187220,20,4025,2,275,7.33,3588140,11370346,11698021,3588140,7.33,31.56,30.67,30.67,14201203160,30.16,30.16,14201203160
위츠,459100,21,14870,5,-510,-3.32,3246130,11663515,12416000,3246130,-3.32,27.83,26.14,26.14,50415969250,27.31,27.31,50415969250
인스피언,465480,22,9990,2,1880,23.18,2978897,2218520,10137772,2978897,23.18,134.27,29.38,29.38,27583844370,27.24,27.24,27583844370
에스오에스랩,464080,23,8700,2,530,6.49,4858216,16279822,17681830,4858216,6.49,29.84,27.48,27.48,41665745330,27.09,27.09,41665745330
케이씨티,089150,24,2510,2,45,1.83,3909225,338686,17150000,3909225,1.83,1154.23,22.79,22.79,10832952065,25.17,25.17,10832952065
에이럭스,475580,25,9410,5,-430,-4.37,3069103,19483956,13351180,3069103,-4.37,15.75,22.99,22.99,30204921730,24.04,24.04,30204921730
씨메스,475400,26,19030,5,-80,-0.42,2598209,4251870,11437710,2598209,-0.42,61.11,22.72,22.72,51430435570,23.63,23.63,51430435570
금양그린파워,282720,27,10420,2,1740,20.05,2853357,34716,12119500,2853357,20.05,8219.14,23.54,23.54,29336908720,23.23,23.23,29336908720
DS단석,017860,28,54000,2,6300,13.21,1432541,907509,5861404,1432541,13.21,157.85,24.44,24.44,73260229900,23.15,23.15,73260229900
부산산업,011390,29,65200,5,-8600,-11.65,218251,119925,1056000,218251,-11.65,181.99,20.67,20.67,14379724500,20.89,20.89,14379724500
플레이디,237820,30,6760,2,890,15.16,2753308,70314,12827140,2753308,15.16,3915.73,21.46,21.46,17861025750,20.60,20.60,17861025750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2700 2 700 35.00 90242503 0 6332000 90242503 35.00 0.00 1425.18 1425.18 322982037910 1889.18 1889.18 322982037910
3 M83 476080 2 16850 2 1530 9.99 9688309 6283274 7785000 9688309 9.99 154.19 124.45 124.45 164277979840 125.23 125.23 164277979840
4 비트나인 357880 3 3460 2 305 9.67 26423287 17731684 21443956 26423287 9.67 149.02 123.22 123.22 87647305475 118.13 118.13 87647305475
5 쓰리빌리언 394800 4 6310 2 480 8.23 28736365 43218108 31444038 28736365 8.23 66.49 91.39 91.39 184613571090 93.05 93.05 184613571090
6 이스트소프트 047560 5 23850 2 2650 12.50 8245048 7979831 11603992 8245048 12.50 103.32 71.05 71.05 192373219900 69.51 69.51 192373219900
7 한네트 052600 6 4815 2 455 10.44 7404047 250185 11563700 7404047 10.44 2959.43 64.03 64.03 38371552835 68.92 68.92 38371552835
8 폴라리스AI 039980 7 2870 5 -55 -1.88 38510716 44279504 72297244 38510716 -1.88 86.97 53.27 53.27 114796619285 55.33 55.33 114796619285
9 셀바스헬스케어 208370 8 5360 2 545 11.32 12922820 1156222 25740564 12922820 11.32 1117.68 50.20 50.20 69659946175 50.49 50.49 69659946175
10 인스웨이브시스템즈 450520 9 4210 1 970 29.94 7048861 2884050 14704578 7048861 29.94 244.41 47.94 47.94 28055979365 45.32 45.32 28055979365
11 인디에프 014990 10 1001 2 55 5.81 32841264 1927627 75112995 32841264 5.81 1703.71 43.72 43.72 33497240125 44.55 44.55 33497240125
12 고려산업 002140 11 3090 2 280 9.96 10440728 813941 24939425 10440728 9.96 1282.74 41.86 41.86 33027496725 42.86 42.86 33027496725
13 이스트에이드 239340 12 2510 2 445 21.55 11604284 2061493 26979634 11604284 21.55 562.91 43.01 43.01 28177937595 41.61 41.61 28177937595
14 차이커뮤니케이션 351870 13 13280 2 510 3.99 4392951 4364576 11131089 4392951 3.99 100.65 39.47 39.47 60646830960 41.03 41.03 60646830960
15 에스넷 038680 14 4560 2 645 16.48 7232018 18395 19549677 7232018 16.48 9999.99 36.99 36.99 33466435510 37.54 37.54 33466435510
16 넥스트바이오메디컬 389650 15 46600 2 9400 25.27 2824674 356265 8086686 2824674 25.27 792.86 34.93 34.93 128045436350 33.98 33.98 128045436350
17 이엔셀 456070 16 17150 2 2720 18.85 3654032 2077448 10698677 3654032 18.85 175.89 34.15 34.15 59803372760 32.59 32.59 59803372760
18 KODEX 코스닥150선물인버스 251340 17 4055 3 0 0.00 20712044 38576364 65100000 20712044 0.00 53.69 31.82 31.82 83526716775 31.64 31.64 83526716775
19 아톤 158430 18 5510 5 -180 -3.16 6548813 9479274 22602474 6548813 -3.16 69.09 28.97 28.97 39332966240 31.58 31.58 39332966240
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 9180 2 65 0.71 169232 170975 550000 169232 0.71 98.98 30.77 30.77 1557436380 30.85 30.85 1557436380
21 디티앤씨 187220 20 4025 2 275 7.33 3588140 11370346 11698021 3588140 7.33 31.56 30.67 30.67 14201203160 30.16 30.16 14201203160
22 위츠 459100 21 14870 5 -510 -3.32 3246130 11663515 12416000 3246130 -3.32 27.83 26.14 26.14 50415969250 27.31 27.31 50415969250
23 인스피언 465480 22 9990 2 1880 23.18 2978897 2218520 10137772 2978897 23.18 134.27 29.38 29.38 27583844370 27.24 27.24 27583844370
24 에스오에스랩 464080 23 8700 2 530 6.49 4858216 16279822 17681830 4858216 6.49 29.84 27.48 27.48 41665745330 27.09 27.09 41665745330
25 케이씨티 089150 24 2510 2 45 1.83 3909225 338686 17150000 3909225 1.83 1154.23 22.79 22.79 10832952065 25.17 25.17 10832952065
26 에이럭스 475580 25 9410 5 -430 -4.37 3069103 19483956 13351180 3069103 -4.37 15.75 22.99 22.99 30204921730 24.04 24.04 30204921730
27 씨메스 475400 26 19030 5 -80 -0.42 2598209 4251870 11437710 2598209 -0.42 61.11 22.72 22.72 51430435570 23.63 23.63 51430435570
28 금양그린파워 282720 27 10420 2 1740 20.05 2853357 34716 12119500 2853357 20.05 8219.14 23.54 23.54 29336908720 23.23 23.23 29336908720
29 DS단석 017860 28 54000 2 6300 13.21 1432541 907509 5861404 1432541 13.21 157.85 24.44 24.44 73260229900 23.15 23.15 73260229900
30 부산산업 011390 29 65200 5 -8600 -11.65 218251 119925 1056000 218251 -11.65 181.99 20.67 20.67 14379724500 20.89 20.89 14379724500
31 플레이디 237820 30 6760 2 890 15.16 2753308 70314 12827140 2753308 15.16 3915.73 21.46 21.46 17861025750 20.60 20.60 17861025750

31
top30/20241128/top30-atvtr-20241128-123002.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
디비금융제13호스팩,489730,1,2800,2,800,40.00,92469444,0,6332000,92469444,40.00,0.00,1460.35,1460.35,329237411265,1856.99,1856.99,329237411265
M83,476080,2,16520,2,1200,7.83,9846289,6283274,7785000,9846289,7.83,156.71,126.48,126.48,166909610650,129.78,129.78,166909610650
비트나인,357880,3,3455,2,300,9.51,26723906,17731684,21443956,26723906,9.51,150.71,124.62,124.62,88680328885,119.69,119.69,88680328885
쓰리빌리언,394800,4,6220,2,390,6.69,28943467,43218108,31444038,28943467,6.69,66.97,92.05,92.05,185905511730,95.05,95.05,185905511730
한네트,052600,5,4625,2,265,6.08,7538805,250185,11563700,7538805,6.08,3013.29,65.19,65.19,39007693280,72.94,72.94,39007693280
이스트소프트,047560,6,23500,2,2300,10.85,8327454,7979831,11603992,8327454,10.85,104.36,71.76,71.76,194313755550,71.26,71.26,194313755550
폴라리스AI,039980,7,2855,5,-70,-2.39,39356494,44279504,72297244,39356494,-2.39,88.88,54.44,54.44,117216629645,56.79,56.79,117216629645
셀바스헬스케어,208370,8,5260,2,445,9.24,13194538,1156222,25740564,13194538,9.24,1141.18,51.26,51.26,71098171075,52.51,52.51,71098171075
인스웨이브시스템즈,450520,9,4210,1,970,29.94,7055105,2884050,14704578,7055105,29.94,244.62,47.98,47.98,28082266605,45.36,45.36,28082266605
인디에프,014990,10,1000,2,54,5.71,33005658,1927627,75112995,33005658,5.71,1712.24,43.94,43.94,33662012808,44.82,44.82,33662012808
고려산업,002140,11,3075,2,265,9.43,10567007,813941,24939425,10567007,9.43,1298.25,42.37,42.37,33414990850,43.57,43.57,33414990850
이스트에이드,239340,12,2470,2,405,19.61,11719097,2061493,26979634,11719097,19.61,568.48,43.44,43.44,28462029985,42.71,42.71,28462029985
차이커뮤니케이션,351870,13,13240,2,470,3.68,4402339,4364576,11131089,4402339,3.68,100.87,39.55,39.55,60771505240,41.24,41.24,60771505240
에스넷,038680,14,4585,2,670,17.11,7279356,18395,19549677,7279356,17.11,9999.99,37.24,37.24,33683157395,37.58,37.58,33683157395
이엔셀,456070,15,17700,2,3270,22.66,4206240,2077448,10698677,4206240,22.66,202.47,39.32,39.32,69475443380,36.69,36.69,69475443380
넥스트바이오메디컬,389650,16,45900,2,8700,23.39,2888669,356265,8086686,2888669,23.39,810.82,35.72,35.72,130989247000,35.29,35.29,130989247000
디티앤씨,187220,17,4030,2,280,7.47,3882430,11370346,11698021,3882430,7.47,34.15,33.19,33.19,15371196795,32.61,32.61,15371196795
KODEX 코스닥150선물인버스,251340,18,4050,5,-5,-0.12,20862266,38576364,65100000,20862266,-0.12,54.08,32.05,32.05,84135127785,31.91,31.91,84135127785
아톤,158430,19,5490,5,-200,-3.51,6583816,9479274,22602474,6583816,-3.51,69.45,29.13,29.13,39526011450,31.85,31.85,39526011450
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9180,2,65,0.71,169232,170975,550000,169232,0.71,98.98,30.77,30.77,1557436380,30.85,30.85,1557436380
위츠,459100,21,14670,5,-710,-4.62,3323827,11663515,12416000,3323827,-4.62,28.50,26.77,26.77,51558519990,28.31,28.31,51558519990
에스오에스랩,464080,22,8700,2,530,6.49,4965268,16279822,17681830,4965268,6.49,30.50,28.08,28.08,42592634480,27.69,27.69,42592634480
인스피언,465480,23,10030,2,1920,23.67,3027588,2218520,10137772,3027588,23.67,136.47,29.86,29.86,28070871460,27.61,27.61,28070871460
DS단석,017860,24,54700,2,7000,14.68,1660959,907509,5861404,1660959,14.68,183.02,28.34,28.34,85591620000,26.70,26.70,85591620000
케이씨티,089150,25,2490,2,25,1.01,3922345,338686,17150000,3922345,1.01,1158.11,22.87,22.87,10865813740,25.44,25.44,10865813740
에이럭스,475580,26,9350,5,-490,-4.98,3155549,19483956,13351180,3155549,-4.98,16.20,23.63,23.63,31012603070,24.84,24.84,31012603070
플레이디,237820,27,6620,2,750,12.78,3175504,70314,12827140,3175504,12.78,4516.18,24.76,24.76,20694324120,24.37,24.37,20694324120
씨메스,475400,28,18920,5,-190,-0.99,2611679,4251870,11437710,2611679,-0.99,61.42,22.83,22.83,51685529170,23.88,23.88,51685529170
금양그린파워,282720,29,10320,2,1640,18.89,2880928,34716,12119500,2880928,18.89,8298.56,23.77,23.77,29622301970,23.68,23.68,29622301970
부산산업,011390,30,64800,5,-9000,-12.20,220105,119925,1056000,220105,-12.20,183.54,20.84,20.84,14500147400,21.19,21.19,14500147400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2800 2 800 40.00 92469444 0 6332000 92469444 40.00 0.00 1460.35 1460.35 329237411265 1856.99 1856.99 329237411265
3 M83 476080 2 16520 2 1200 7.83 9846289 6283274 7785000 9846289 7.83 156.71 126.48 126.48 166909610650 129.78 129.78 166909610650
4 비트나인 357880 3 3455 2 300 9.51 26723906 17731684 21443956 26723906 9.51 150.71 124.62 124.62 88680328885 119.69 119.69 88680328885
5 쓰리빌리언 394800 4 6220 2 390 6.69 28943467 43218108 31444038 28943467 6.69 66.97 92.05 92.05 185905511730 95.05 95.05 185905511730
6 한네트 052600 5 4625 2 265 6.08 7538805 250185 11563700 7538805 6.08 3013.29 65.19 65.19 39007693280 72.94 72.94 39007693280
7 이스트소프트 047560 6 23500 2 2300 10.85 8327454 7979831 11603992 8327454 10.85 104.36 71.76 71.76 194313755550 71.26 71.26 194313755550
8 폴라리스AI 039980 7 2855 5 -70 -2.39 39356494 44279504 72297244 39356494 -2.39 88.88 54.44 54.44 117216629645 56.79 56.79 117216629645
9 셀바스헬스케어 208370 8 5260 2 445 9.24 13194538 1156222 25740564 13194538 9.24 1141.18 51.26 51.26 71098171075 52.51 52.51 71098171075
10 인스웨이브시스템즈 450520 9 4210 1 970 29.94 7055105 2884050 14704578 7055105 29.94 244.62 47.98 47.98 28082266605 45.36 45.36 28082266605
11 인디에프 014990 10 1000 2 54 5.71 33005658 1927627 75112995 33005658 5.71 1712.24 43.94 43.94 33662012808 44.82 44.82 33662012808
12 고려산업 002140 11 3075 2 265 9.43 10567007 813941 24939425 10567007 9.43 1298.25 42.37 42.37 33414990850 43.57 43.57 33414990850
13 이스트에이드 239340 12 2470 2 405 19.61 11719097 2061493 26979634 11719097 19.61 568.48 43.44 43.44 28462029985 42.71 42.71 28462029985
14 차이커뮤니케이션 351870 13 13240 2 470 3.68 4402339 4364576 11131089 4402339 3.68 100.87 39.55 39.55 60771505240 41.24 41.24 60771505240
15 에스넷 038680 14 4585 2 670 17.11 7279356 18395 19549677 7279356 17.11 9999.99 37.24 37.24 33683157395 37.58 37.58 33683157395
16 이엔셀 456070 15 17700 2 3270 22.66 4206240 2077448 10698677 4206240 22.66 202.47 39.32 39.32 69475443380 36.69 36.69 69475443380
17 넥스트바이오메디컬 389650 16 45900 2 8700 23.39 2888669 356265 8086686 2888669 23.39 810.82 35.72 35.72 130989247000 35.29 35.29 130989247000
18 디티앤씨 187220 17 4030 2 280 7.47 3882430 11370346 11698021 3882430 7.47 34.15 33.19 33.19 15371196795 32.61 32.61 15371196795
19 KODEX 코스닥150선물인버스 251340 18 4050 5 -5 -0.12 20862266 38576364 65100000 20862266 -0.12 54.08 32.05 32.05 84135127785 31.91 31.91 84135127785
20 아톤 158430 19 5490 5 -200 -3.51 6583816 9479274 22602474 6583816 -3.51 69.45 29.13 29.13 39526011450 31.85 31.85 39526011450
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 9180 2 65 0.71 169232 170975 550000 169232 0.71 98.98 30.77 30.77 1557436380 30.85 30.85 1557436380
22 위츠 459100 21 14670 5 -710 -4.62 3323827 11663515 12416000 3323827 -4.62 28.50 26.77 26.77 51558519990 28.31 28.31 51558519990
23 에스오에스랩 464080 22 8700 2 530 6.49 4965268 16279822 17681830 4965268 6.49 30.50 28.08 28.08 42592634480 27.69 27.69 42592634480
24 인스피언 465480 23 10030 2 1920 23.67 3027588 2218520 10137772 3027588 23.67 136.47 29.86 29.86 28070871460 27.61 27.61 28070871460
25 DS단석 017860 24 54700 2 7000 14.68 1660959 907509 5861404 1660959 14.68 183.02 28.34 28.34 85591620000 26.70 26.70 85591620000
26 케이씨티 089150 25 2490 2 25 1.01 3922345 338686 17150000 3922345 1.01 1158.11 22.87 22.87 10865813740 25.44 25.44 10865813740
27 에이럭스 475580 26 9350 5 -490 -4.98 3155549 19483956 13351180 3155549 -4.98 16.20 23.63 23.63 31012603070 24.84 24.84 31012603070
28 플레이디 237820 27 6620 2 750 12.78 3175504 70314 12827140 3175504 12.78 4516.18 24.76 24.76 20694324120 24.37 24.37 20694324120
29 씨메스 475400 28 18920 5 -190 -0.99 2611679 4251870 11437710 2611679 -0.99 61.42 22.83 22.83 51685529170 23.88 23.88 51685529170
30 금양그린파워 282720 29 10320 2 1640 18.89 2880928 34716 12119500 2880928 18.89 8298.56 23.77 23.77 29622301970 23.68 23.68 29622301970
31 부산산업 011390 30 64800 5 -9000 -12.20 220105 119925 1056000 220105 -12.20 183.54 20.84 20.84 14500147400 21.19 21.19 14500147400

31
top30/20241128/top30-atvtr-20241128-124002.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
디비금융제13호스팩,489730,1,2810,2,810,40.50,93958019,0,6332000,93958019,40.50,0.00,1483.86,1483.86,333408865440,1873.83,1873.83,333408865440
M83,476080,2,16780,2,1460,9.53,9999597,6283274,7785000,9999597,9.53,159.15,128.45,128.45,169459631840,129.72,129.72,169459631840
비트나인,357880,3,3430,2,275,8.72,26899431,17731684,21443956,26899431,8.72,151.70,125.44,125.44,89283287835,121.39,121.39,89283287835
쓰리빌리언,394800,4,6220,2,390,6.69,29039632,43218108,31444038,29039632,6.69,67.19,92.35,92.35,186506084930,95.36,95.36,186506084930
한네트,052600,5,4670,2,310,7.11,7616164,250185,11563700,7616164,7.11,3044.21,65.86,65.86,39366359915,72.90,72.90,39366359915
이스트소프트,047560,6,23450,2,2250,10.61,8367843,7979831,11603992,8367843,10.61,104.86,72.11,72.11,195262917600,71.76,71.76,195262917600
폴라리스AI,039980,7,2875,5,-50,-1.71,39827455,44279504,72297244,39827455,-1.71,89.95,55.09,55.09,118562998685,57.04,57.04,118562998685
셀바스헬스케어,208370,8,5300,2,485,10.07,13367283,1156222,25740564,13367283,10.07,1156.12,51.93,51.93,72007382355,52.78,52.78,72007382355
인스웨이브시스템즈,450520,9,4210,1,970,29.94,7078093,2884050,14704578,7078093,29.94,245.42,48.14,48.14,28179046085,45.52,45.52,28179046085
인디에프,014990,10,999,2,53,5.60,33189083,1927627,75112995,33189083,5.60,1721.76,44.19,44.19,33844967588,45.10,45.10,33844967588
고려산업,002140,11,3105,2,295,10.50,10642652,813941,24939425,10642652,10.50,1307.55,42.67,42.67,33649087315,43.45,43.45,33649087315
이스트에이드,239340,12,2480,2,415,20.10,11899393,2061493,26979634,11899393,20.10,577.22,44.11,44.11,28912801485,43.21,43.21,28912801485
차이커뮤니케이션,351870,13,13350,2,580,4.54,4416766,4364576,11131089,4416766,4.54,101.20,39.68,39.68,60963705510,41.03,41.03,60963705510
이엔셀,456070,14,17940,2,3510,24.32,4576479,2077448,10698677,4576479,24.32,220.29,42.78,42.78,76099053060,39.65,39.65,76099053060
에스넷,038680,15,4535,2,620,15.84,7333503,18395,19549677,7333503,15.84,9999.99,37.51,37.51,33930984255,38.27,38.27,33930984255
넥스트바이오메디컬,389650,16,45950,2,8750,23.52,2933273,356265,8086686,2933273,23.52,823.34,36.27,36.27,133036782500,35.80,35.80,133036782500
디티앤씨,187220,17,4030,2,280,7.47,4001055,11370346,11698021,4001055,7.47,35.19,34.20,34.20,15843681175,33.61,33.61,15843681175
DS단석,017860,18,55700,2,8000,16.77,2064381,907509,5861404,2064381,16.77,227.48,35.22,35.22,108147407900,33.13,33.13,108147407900
KODEX 코스닥150선물인버스,251340,19,4040,5,-15,-0.37,21000911,38576364,65100000,21000911,-0.37,54.44,32.26,32.26,84696328555,32.20,32.20,84696328555
아톤,158430,20,5510,5,-180,-3.16,6608760,9479274,22602474,6608760,-3.16,69.72,29.24,29.24,39663159680,31.85,31.85,39663159680
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9210,2,95,1.04,169237,170975,550000,169237,1.04,98.98,30.77,30.77,1557482430,30.75,30.75,1557482430
위츠,459100,22,14620,5,-760,-4.94,3369380,11663515,12416000,3369380,-4.94,28.89,27.14,27.14,52224784310,28.77,28.77,52224784310
에스오에스랩,464080,23,8680,2,510,6.24,5053972,16279822,17681830,5053972,6.24,31.04,28.58,28.58,43365000670,28.25,28.25,43365000670
인스피언,465480,24,10240,2,2130,26.26,3149475,2218520,10137772,3149475,26.26,141.96,31.07,31.07,29308942050,28.23,28.23,29308942050
플레이디,237820,25,6760,2,890,15.16,3505818,70314,12827140,3505818,15.16,4985.95,27.33,27.33,22918203210,26.43,26.43,22918203210
케이씨티,089150,26,2490,2,25,1.01,3936980,338686,17150000,3936980,1.01,1162.43,22.96,22.96,10902018880,25.53,25.53,10902018880
에이럭스,475580,27,9370,5,-470,-4.78,3175444,19483956,13351180,3175444,-4.78,16.30,23.78,23.78,31198214530,24.94,24.94,31198214530
금양그린파워,282720,28,10270,2,1590,18.32,2920459,34716,12119500,2920459,18.32,8412.43,24.10,24.10,30027652620,24.12,24.12,30027652620
씨메스,475400,29,18850,5,-260,-1.36,2622573,4251870,11437710,2622573,-1.36,61.68,22.93,22.93,51890640180,24.07,24.07,51890640180
부산산업,011390,30,64800,5,-9000,-12.20,222959,119925,1056000,222959,-12.20,185.92,21.11,21.11,14684439700,21.46,21.46,14684439700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2810 2 810 40.50 93958019 0 6332000 93958019 40.50 0.00 1483.86 1483.86 333408865440 1873.83 1873.83 333408865440
3 M83 476080 2 16780 2 1460 9.53 9999597 6283274 7785000 9999597 9.53 159.15 128.45 128.45 169459631840 129.72 129.72 169459631840
4 비트나인 357880 3 3430 2 275 8.72 26899431 17731684 21443956 26899431 8.72 151.70 125.44 125.44 89283287835 121.39 121.39 89283287835
5 쓰리빌리언 394800 4 6220 2 390 6.69 29039632 43218108 31444038 29039632 6.69 67.19 92.35 92.35 186506084930 95.36 95.36 186506084930
6 한네트 052600 5 4670 2 310 7.11 7616164 250185 11563700 7616164 7.11 3044.21 65.86 65.86 39366359915 72.90 72.90 39366359915
7 이스트소프트 047560 6 23450 2 2250 10.61 8367843 7979831 11603992 8367843 10.61 104.86 72.11 72.11 195262917600 71.76 71.76 195262917600
8 폴라리스AI 039980 7 2875 5 -50 -1.71 39827455 44279504 72297244 39827455 -1.71 89.95 55.09 55.09 118562998685 57.04 57.04 118562998685
9 셀바스헬스케어 208370 8 5300 2 485 10.07 13367283 1156222 25740564 13367283 10.07 1156.12 51.93 51.93 72007382355 52.78 52.78 72007382355
10 인스웨이브시스템즈 450520 9 4210 1 970 29.94 7078093 2884050 14704578 7078093 29.94 245.42 48.14 48.14 28179046085 45.52 45.52 28179046085
11 인디에프 014990 10 999 2 53 5.60 33189083 1927627 75112995 33189083 5.60 1721.76 44.19 44.19 33844967588 45.10 45.10 33844967588
12 고려산업 002140 11 3105 2 295 10.50 10642652 813941 24939425 10642652 10.50 1307.55 42.67 42.67 33649087315 43.45 43.45 33649087315
13 이스트에이드 239340 12 2480 2 415 20.10 11899393 2061493 26979634 11899393 20.10 577.22 44.11 44.11 28912801485 43.21 43.21 28912801485
14 차이커뮤니케이션 351870 13 13350 2 580 4.54 4416766 4364576 11131089 4416766 4.54 101.20 39.68 39.68 60963705510 41.03 41.03 60963705510
15 이엔셀 456070 14 17940 2 3510 24.32 4576479 2077448 10698677 4576479 24.32 220.29 42.78 42.78 76099053060 39.65 39.65 76099053060
16 에스넷 038680 15 4535 2 620 15.84 7333503 18395 19549677 7333503 15.84 9999.99 37.51 37.51 33930984255 38.27 38.27 33930984255
17 넥스트바이오메디컬 389650 16 45950 2 8750 23.52 2933273 356265 8086686 2933273 23.52 823.34 36.27 36.27 133036782500 35.80 35.80 133036782500
18 디티앤씨 187220 17 4030 2 280 7.47 4001055 11370346 11698021 4001055 7.47 35.19 34.20 34.20 15843681175 33.61 33.61 15843681175
19 DS단석 017860 18 55700 2 8000 16.77 2064381 907509 5861404 2064381 16.77 227.48 35.22 35.22 108147407900 33.13 33.13 108147407900
20 KODEX 코스닥150선물인버스 251340 19 4040 5 -15 -0.37 21000911 38576364 65100000 21000911 -0.37 54.44 32.26 32.26 84696328555 32.20 32.20 84696328555
21 아톤 158430 20 5510 5 -180 -3.16 6608760 9479274 22602474 6608760 -3.16 69.72 29.24 29.24 39663159680 31.85 31.85 39663159680
22 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 21 9210 2 95 1.04 169237 170975 550000 169237 1.04 98.98 30.77 30.77 1557482430 30.75 30.75 1557482430
23 위츠 459100 22 14620 5 -760 -4.94 3369380 11663515 12416000 3369380 -4.94 28.89 27.14 27.14 52224784310 28.77 28.77 52224784310
24 에스오에스랩 464080 23 8680 2 510 6.24 5053972 16279822 17681830 5053972 6.24 31.04 28.58 28.58 43365000670 28.25 28.25 43365000670
25 인스피언 465480 24 10240 2 2130 26.26 3149475 2218520 10137772 3149475 26.26 141.96 31.07 31.07 29308942050 28.23 28.23 29308942050
26 플레이디 237820 25 6760 2 890 15.16 3505818 70314 12827140 3505818 15.16 4985.95 27.33 27.33 22918203210 26.43 26.43 22918203210
27 케이씨티 089150 26 2490 2 25 1.01 3936980 338686 17150000 3936980 1.01 1162.43 22.96 22.96 10902018880 25.53 25.53 10902018880
28 에이럭스 475580 27 9370 5 -470 -4.78 3175444 19483956 13351180 3175444 -4.78 16.30 23.78 23.78 31198214530 24.94 24.94 31198214530
29 금양그린파워 282720 28 10270 2 1590 18.32 2920459 34716 12119500 2920459 18.32 8412.43 24.10 24.10 30027652620 24.12 24.12 30027652620
30 씨메스 475400 29 18850 5 -260 -1.36 2622573 4251870 11437710 2622573 -1.36 61.68 22.93 22.93 51890640180 24.07 24.07 51890640180
31 부산산업 011390 30 64800 5 -9000 -12.20 222959 119925 1056000 222959 -12.20 185.92 21.11 21.11 14684439700 21.46 21.46 14684439700

31
top30/20241128/top30-atvtr-20241128-125002.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
디비금융제13호스팩,489730,1,2725,2,725,36.25,94791110,0,6332000,94791110,36.25,0.00,1497.02,1497.02,335708662405,1945.61,1945.61,335708662405
M83,476080,2,16590,2,1270,8.29,10090930,6283274,7785000,10090930,8.29,160.60,129.62,129.62,170984078090,132.39,132.39,170984078090
비트나인,357880,3,3440,2,285,9.03,27109290,17731684,21443956,27109290,9.03,152.89,126.42,126.42,90006587335,122.01,122.01,90006587335
쓰리빌리언,394800,4,6380,2,550,9.43,29438511,43218108,31444038,29438511,9.43,68.12,93.62,93.62,189030869390,94.23,94.23,189030869390
한네트,052600,5,4570,2,210,4.82,7707006,250185,11563700,7707006,4.82,3080.52,66.65,66.65,39783315965,75.28,75.28,39783315965
이스트소프트,047560,6,23500,2,2300,10.85,8397384,7979831,11603992,8397384,10.85,105.23,72.37,72.37,195957231100,71.86,71.86,195957231100
폴라리스AI,039980,7,2900,5,-25,-0.85,40338719,44279504,72297244,40338719,-0.85,91.10,55.80,55.80,120041398415,57.25,57.25,120041398415
셀바스헬스케어,208370,8,5240,2,425,8.83,13451281,1156222,25740564,13451281,8.83,1163.38,52.26,52.26,72449167315,53.71,53.71,72449167315
인스웨이브시스템즈,450520,9,4210,1,970,29.94,7080128,2884050,14704578,7080128,29.94,245.49,48.15,48.15,28187613435,45.53,45.53,28187613435
인디에프,014990,10,996,2,50,5.29,33381776,1927627,75112995,33381776,5.29,1731.75,44.44,44.44,34036020600,45.50,45.50,34036020600
이엔셀,456070,11,17530,2,3100,21.48,5013563,2077448,10698677,5013563,21.48,241.33,46.86,46.86,83787011850,44.68,44.68,83787011850
고려산업,002140,12,3075,2,265,9.43,10688801,813941,24939425,10688801,9.43,1313.22,42.86,42.86,33791068700,44.06,44.06,33791068700
이스트에이드,239340,13,2505,2,440,21.31,12077327,2061493,26979634,12077327,21.31,585.85,44.76,44.76,29361175220,43.44,43.44,29361175220
차이커뮤니케이션,351870,14,13310,2,540,4.23,4432758,4364576,11131089,4432758,4.23,101.56,39.82,39.82,61176429200,41.29,41.29,61176429200
에스넷,038680,15,4440,2,525,13.41,7464154,18395,19549677,7464154,13.41,9999.99,38.18,38.18,34517683345,39.77,39.77,34517683345
넥스트바이오메디컬,389650,16,45700,2,8500,22.85,3020536,356265,8086686,3020536,22.85,847.83,37.35,37.35,137004487550,37.07,37.07,137004487550
DS단석,017860,17,54800,2,7100,14.88,2219395,907509,5861404,2219395,14.88,244.56,37.86,37.86,116715147600,36.34,36.34,116715147600
디티앤씨,187220,18,3895,2,145,3.87,4134421,11370346,11698021,4134421,3.87,36.36,35.34,35.34,16366786510,35.92,35.92,16366786510
KODEX 코스닥150선물인버스,251340,19,4045,5,-10,-0.25,21054290,38576364,65100000,21054290,-0.25,54.58,32.34,32.34,84912287775,32.25,32.25,84912287775
아톤,158430,20,5520,5,-170,-2.99,6634536,9479274,22602474,6634536,-2.99,69.99,29.35,29.35,39805343770,31.90,31.90,39805343770
플레이디,237820,21,6880,2,1010,17.21,4125951,70314,12827140,4125951,17.21,5867.89,32.17,32.17,27142438570,30.76,30.76,27142438570
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,9210,2,95,1.04,169245,170975,550000,169245,1.04,98.99,30.77,30.77,1557556110,30.75,30.75,1557556110
인스피언,465480,23,10370,2,2260,27.87,3371508,2218520,10137772,3371508,27.87,151.97,33.26,33.26,31601121220,30.06,30.06,31601121220
위츠,459100,24,14700,5,-680,-4.42,3390293,11663515,12416000,3390293,-4.42,29.07,27.31,27.31,52530792610,28.78,28.78,52530792610
에스오에스랩,464080,25,8700,2,530,6.49,5092515,16279822,17681830,5092515,6.49,31.28,28.80,28.80,43700052210,28.41,28.41,43700052210
케이씨티,089150,26,2465,3,0,0.00,3952857,338686,17150000,3952857,0.00,1167.12,23.05,23.05,10941201010,25.88,25.88,10941201010
에이럭스,475580,27,9360,5,-480,-4.88,3197758,19483956,13351180,3197758,-4.88,16.41,23.95,23.95,31407240600,25.13,25.13,31407240600
금양그린파워,282720,28,10280,2,1600,18.43,2987360,34716,12119500,2987360,18.43,8605.14,24.65,24.65,30723364920,24.66,24.66,30723364920
씨메스,475400,29,19010,5,-100,-0.52,2631462,4251870,11437710,2631462,-0.52,61.89,23.01,23.01,52058542570,23.94,23.94,52058542570
부산산업,011390,30,64400,5,-9400,-12.74,224862,119925,1056000,224862,-12.74,187.50,21.29,21.29,14807567300,21.77,21.77,14807567300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2725 2 725 36.25 94791110 0 6332000 94791110 36.25 0.00 1497.02 1497.02 335708662405 1945.61 1945.61 335708662405
3 M83 476080 2 16590 2 1270 8.29 10090930 6283274 7785000 10090930 8.29 160.60 129.62 129.62 170984078090 132.39 132.39 170984078090
4 비트나인 357880 3 3440 2 285 9.03 27109290 17731684 21443956 27109290 9.03 152.89 126.42 126.42 90006587335 122.01 122.01 90006587335
5 쓰리빌리언 394800 4 6380 2 550 9.43 29438511 43218108 31444038 29438511 9.43 68.12 93.62 93.62 189030869390 94.23 94.23 189030869390
6 한네트 052600 5 4570 2 210 4.82 7707006 250185 11563700 7707006 4.82 3080.52 66.65 66.65 39783315965 75.28 75.28 39783315965
7 이스트소프트 047560 6 23500 2 2300 10.85 8397384 7979831 11603992 8397384 10.85 105.23 72.37 72.37 195957231100 71.86 71.86 195957231100
8 폴라리스AI 039980 7 2900 5 -25 -0.85 40338719 44279504 72297244 40338719 -0.85 91.10 55.80 55.80 120041398415 57.25 57.25 120041398415
9 셀바스헬스케어 208370 8 5240 2 425 8.83 13451281 1156222 25740564 13451281 8.83 1163.38 52.26 52.26 72449167315 53.71 53.71 72449167315
10 인스웨이브시스템즈 450520 9 4210 1 970 29.94 7080128 2884050 14704578 7080128 29.94 245.49 48.15 48.15 28187613435 45.53 45.53 28187613435
11 인디에프 014990 10 996 2 50 5.29 33381776 1927627 75112995 33381776 5.29 1731.75 44.44 44.44 34036020600 45.50 45.50 34036020600
12 이엔셀 456070 11 17530 2 3100 21.48 5013563 2077448 10698677 5013563 21.48 241.33 46.86 46.86 83787011850 44.68 44.68 83787011850
13 고려산업 002140 12 3075 2 265 9.43 10688801 813941 24939425 10688801 9.43 1313.22 42.86 42.86 33791068700 44.06 44.06 33791068700
14 이스트에이드 239340 13 2505 2 440 21.31 12077327 2061493 26979634 12077327 21.31 585.85 44.76 44.76 29361175220 43.44 43.44 29361175220
15 차이커뮤니케이션 351870 14 13310 2 540 4.23 4432758 4364576 11131089 4432758 4.23 101.56 39.82 39.82 61176429200 41.29 41.29 61176429200
16 에스넷 038680 15 4440 2 525 13.41 7464154 18395 19549677 7464154 13.41 9999.99 38.18 38.18 34517683345 39.77 39.77 34517683345
17 넥스트바이오메디컬 389650 16 45700 2 8500 22.85 3020536 356265 8086686 3020536 22.85 847.83 37.35 37.35 137004487550 37.07 37.07 137004487550
18 DS단석 017860 17 54800 2 7100 14.88 2219395 907509 5861404 2219395 14.88 244.56 37.86 37.86 116715147600 36.34 36.34 116715147600
19 디티앤씨 187220 18 3895 2 145 3.87 4134421 11370346 11698021 4134421 3.87 36.36 35.34 35.34 16366786510 35.92 35.92 16366786510
20 KODEX 코스닥150선물인버스 251340 19 4045 5 -10 -0.25 21054290 38576364 65100000 21054290 -0.25 54.58 32.34 32.34 84912287775 32.25 32.25 84912287775
21 아톤 158430 20 5520 5 -170 -2.99 6634536 9479274 22602474 6634536 -2.99 69.99 29.35 29.35 39805343770 31.90 31.90 39805343770
22 플레이디 237820 21 6880 2 1010 17.21 4125951 70314 12827140 4125951 17.21 5867.89 32.17 32.17 27142438570 30.76 30.76 27142438570
23 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 22 9210 2 95 1.04 169245 170975 550000 169245 1.04 98.99 30.77 30.77 1557556110 30.75 30.75 1557556110
24 인스피언 465480 23 10370 2 2260 27.87 3371508 2218520 10137772 3371508 27.87 151.97 33.26 33.26 31601121220 30.06 30.06 31601121220
25 위츠 459100 24 14700 5 -680 -4.42 3390293 11663515 12416000 3390293 -4.42 29.07 27.31 27.31 52530792610 28.78 28.78 52530792610
26 에스오에스랩 464080 25 8700 2 530 6.49 5092515 16279822 17681830 5092515 6.49 31.28 28.80 28.80 43700052210 28.41 28.41 43700052210
27 케이씨티 089150 26 2465 3 0 0.00 3952857 338686 17150000 3952857 0.00 1167.12 23.05 23.05 10941201010 25.88 25.88 10941201010
28 에이럭스 475580 27 9360 5 -480 -4.88 3197758 19483956 13351180 3197758 -4.88 16.41 23.95 23.95 31407240600 25.13 25.13 31407240600
29 금양그린파워 282720 28 10280 2 1600 18.43 2987360 34716 12119500 2987360 18.43 8605.14 24.65 24.65 30723364920 24.66 24.66 30723364920
30 씨메스 475400 29 19010 5 -100 -0.52 2631462 4251870 11437710 2631462 -0.52 61.89 23.01 23.01 52058542570 23.94 23.94 52058542570
31 부산산업 011390 30 64400 5 -9400 -12.74 224862 119925 1056000 224862 -12.74 187.50 21.29 21.29 14807567300 21.77 21.77 14807567300

31
top30/20241128/top30-atvtr-20241128-130003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2750,2,750,37.50,95569516,0,6332000,95569516,37.50,0.00,1509.31,1509.31,337829640430,1940.10,1940.10,337829640430
M83,476080,2,16930,2,1610,10.51,10152707,6283274,7785000,10152707,10.51,161.58,130.41,130.41,172016981560,130.51,130.51,172016981560
비트나인,357880,3,3415,2,260,8.24,27341912,17731684,21443956,27341912,8.24,154.20,127.50,127.50,90802795045,123.99,123.99,90802795045
쓰리빌리언,394800,4,6300,2,470,8.06,30450087,43218108,31444038,30450087,8.06,70.46,96.84,96.84,195496250400,98.69,98.69,195496250400
한네트,052600,5,4580,2,220,5.05,7746025,250185,11563700,7746025,5.05,3096.12,66.99,66.99,39962641625,75.46,75.46,39962641625
이스트소프트,047560,6,23650,2,2450,11.56,8446774,7979831,11603992,8446774,11.56,105.85,72.79,72.79,197125174850,71.83,71.83,197125174850
폴라리스AI,039980,7,2905,5,-20,-0.68,40563355,44279504,72297244,40563355,-0.68,91.61,56.11,56.11,120693152605,57.47,57.47,120693152605
셀바스헬스케어,208370,8,5240,2,425,8.83,13522134,1156222,25740564,13522134,8.83,1169.51,52.53,52.53,72821225895,53.99,53.99,72821225895
이엔셀,456070,9,17380,2,2950,20.44,5184943,2077448,10698677,5184943,20.44,249.58,48.46,48.46,86792919110,46.68,46.68,86792919110
인디에프,014990,10,1003,2,57,6.03,33680482,1927627,75112995,33680482,6.03,1747.25,44.84,44.84,34336504430,45.58,45.58,34336504430
인스웨이브시스템즈,450520,11,4210,1,970,29.94,7080499,2884050,14704578,7080499,29.94,245.51,48.15,48.15,28189175345,45.54,45.54,28189175345
고려산업,002140,12,3075,2,265,9.43,10710522,813941,24939425,10710522,9.43,1315.88,42.95,42.95,33857952460,44.15,44.15,33857952460
이스트에이드,239340,13,2510,2,445,21.55,12188418,2061493,26979634,12188418,21.55,591.24,45.18,45.18,29638799615,43.77,43.77,29638799615
차이커뮤니케이션,351870,14,13160,2,390,3.05,4460642,4364576,11131089,4460642,3.05,102.20,40.07,40.07,61544482480,42.01,42.01,61544482480
에스넷,038680,15,4385,2,470,12.01,7583018,18395,19549677,7583018,12.01,9999.99,38.79,38.79,35040382345,40.88,40.88,35040382345
DS단석,017860,16,54500,2,6800,14.26,2342843,907509,5861404,2342843,14.26,258.16,39.97,39.97,123464163300,38.65,38.65,123464163300
넥스트바이오메디컬,389650,17,46500,2,9300,25.00,3147056,356265,8086686,3147056,25.00,883.35,38.92,38.92,142886092300,38.00,38.00,142886092300
디티앤씨,187220,18,3815,2,65,1.73,4217040,11370346,11698021,4217040,1.73,37.09,36.05,36.05,16684103995,37.38,37.38,16684103995
인스피언,465480,19,10540,1,2430,29.96,4121492,2218520,10137772,4121492,29.96,185.78,40.65,40.65,39465458310,36.93,36.93,39465458310
플레이디,237820,20,7050,2,1180,20.10,4987222,70314,12827140,4987222,20.10,7092.79,38.88,38.88,33117204040,36.62,36.62,33117204040
KODEX 코스닥150선물인버스,251340,21,4040,5,-15,-0.37,21193647,38576364,65100000,21193647,-0.37,54.94,32.56,32.56,85475993920,32.50,32.50,85475993920
아톤,158430,22,5490,5,-200,-3.51,6646185,9479274,22602474,6646185,-3.51,70.11,29.40,29.40,39869460230,32.13,32.13,39869460230
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9210,2,95,1.04,169245,170975,550000,169245,1.04,98.99,30.77,30.77,1557556110,30.75,30.75,1557556110
위츠,459100,24,14500,5,-880,-5.72,3451022,11663515,12416000,3451022,-5.72,29.59,27.79,27.79,53417199840,29.67,29.67,53417199840
에스오에스랩,464080,25,8730,2,560,6.85,5295849,16279822,17681830,5295849,6.85,32.53,29.95,29.95,45483019010,29.47,29.47,45483019010
케이씨티,089150,26,2465,3,0,0.00,3956474,338686,17150000,3956474,0.00,1168.18,23.07,23.07,10950140415,25.90,25.90,10950140415
에이럭스,475580,27,9350,5,-490,-4.98,3212366,19483956,13351180,3212366,-4.98,16.49,24.06,24.06,31543552760,25.27,25.27,31543552760
상보,027580,28,1439,2,121,9.18,14616690,3526792,59181279,14616690,9.18,414.45,24.70,24.70,21025880828,24.69,24.69,21025880828
금양그린파워,282720,29,10360,2,1680,19.35,3000305,34716,12119500,3000305,19.35,8642.43,24.76,24.76,30856729720,24.58,24.58,30856729720
씨메스,475400,30,18880,5,-230,-1.20,2644971,4251870,11437710,2644971,-1.20,62.21,23.13,23.13,52314812840,24.23,24.23,52314812840
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2750 2 750 37.50 95569516 0 6332000 95569516 37.50 0.00 1509.31 1509.31 337829640430 1940.10 1940.10 337829640430
3 M83 476080 2 16930 2 1610 10.51 10152707 6283274 7785000 10152707 10.51 161.58 130.41 130.41 172016981560 130.51 130.51 172016981560
4 비트나인 357880 3 3415 2 260 8.24 27341912 17731684 21443956 27341912 8.24 154.20 127.50 127.50 90802795045 123.99 123.99 90802795045
5 쓰리빌리언 394800 4 6300 2 470 8.06 30450087 43218108 31444038 30450087 8.06 70.46 96.84 96.84 195496250400 98.69 98.69 195496250400
6 한네트 052600 5 4580 2 220 5.05 7746025 250185 11563700 7746025 5.05 3096.12 66.99 66.99 39962641625 75.46 75.46 39962641625
7 이스트소프트 047560 6 23650 2 2450 11.56 8446774 7979831 11603992 8446774 11.56 105.85 72.79 72.79 197125174850 71.83 71.83 197125174850
8 폴라리스AI 039980 7 2905 5 -20 -0.68 40563355 44279504 72297244 40563355 -0.68 91.61 56.11 56.11 120693152605 57.47 57.47 120693152605
9 셀바스헬스케어 208370 8 5240 2 425 8.83 13522134 1156222 25740564 13522134 8.83 1169.51 52.53 52.53 72821225895 53.99 53.99 72821225895
10 이엔셀 456070 9 17380 2 2950 20.44 5184943 2077448 10698677 5184943 20.44 249.58 48.46 48.46 86792919110 46.68 46.68 86792919110
11 인디에프 014990 10 1003 2 57 6.03 33680482 1927627 75112995 33680482 6.03 1747.25 44.84 44.84 34336504430 45.58 45.58 34336504430
12 인스웨이브시스템즈 450520 11 4210 1 970 29.94 7080499 2884050 14704578 7080499 29.94 245.51 48.15 48.15 28189175345 45.54 45.54 28189175345
13 고려산업 002140 12 3075 2 265 9.43 10710522 813941 24939425 10710522 9.43 1315.88 42.95 42.95 33857952460 44.15 44.15 33857952460
14 이스트에이드 239340 13 2510 2 445 21.55 12188418 2061493 26979634 12188418 21.55 591.24 45.18 45.18 29638799615 43.77 43.77 29638799615
15 차이커뮤니케이션 351870 14 13160 2 390 3.05 4460642 4364576 11131089 4460642 3.05 102.20 40.07 40.07 61544482480 42.01 42.01 61544482480
16 에스넷 038680 15 4385 2 470 12.01 7583018 18395 19549677 7583018 12.01 9999.99 38.79 38.79 35040382345 40.88 40.88 35040382345
17 DS단석 017860 16 54500 2 6800 14.26 2342843 907509 5861404 2342843 14.26 258.16 39.97 39.97 123464163300 38.65 38.65 123464163300
18 넥스트바이오메디컬 389650 17 46500 2 9300 25.00 3147056 356265 8086686 3147056 25.00 883.35 38.92 38.92 142886092300 38.00 38.00 142886092300
19 디티앤씨 187220 18 3815 2 65 1.73 4217040 11370346 11698021 4217040 1.73 37.09 36.05 36.05 16684103995 37.38 37.38 16684103995
20 인스피언 465480 19 10540 1 2430 29.96 4121492 2218520 10137772 4121492 29.96 185.78 40.65 40.65 39465458310 36.93 36.93 39465458310
21 플레이디 237820 20 7050 2 1180 20.10 4987222 70314 12827140 4987222 20.10 7092.79 38.88 38.88 33117204040 36.62 36.62 33117204040
22 KODEX 코스닥150선물인버스 251340 21 4040 5 -15 -0.37 21193647 38576364 65100000 21193647 -0.37 54.94 32.56 32.56 85475993920 32.50 32.50 85475993920
23 아톤 158430 22 5490 5 -200 -3.51 6646185 9479274 22602474 6646185 -3.51 70.11 29.40 29.40 39869460230 32.13 32.13 39869460230
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9210 2 95 1.04 169245 170975 550000 169245 1.04 98.99 30.77 30.77 1557556110 30.75 30.75 1557556110
25 위츠 459100 24 14500 5 -880 -5.72 3451022 11663515 12416000 3451022 -5.72 29.59 27.79 27.79 53417199840 29.67 29.67 53417199840
26 에스오에스랩 464080 25 8730 2 560 6.85 5295849 16279822 17681830 5295849 6.85 32.53 29.95 29.95 45483019010 29.47 29.47 45483019010
27 케이씨티 089150 26 2465 3 0 0.00 3956474 338686 17150000 3956474 0.00 1168.18 23.07 23.07 10950140415 25.90 25.90 10950140415
28 에이럭스 475580 27 9350 5 -490 -4.98 3212366 19483956 13351180 3212366 -4.98 16.49 24.06 24.06 31543552760 25.27 25.27 31543552760
29 상보 027580 28 1439 2 121 9.18 14616690 3526792 59181279 14616690 9.18 414.45 24.70 24.70 21025880828 24.69 24.69 21025880828
30 금양그린파워 282720 29 10360 2 1680 19.35 3000305 34716 12119500 3000305 19.35 8642.43 24.76 24.76 30856729720 24.58 24.58 30856729720
31 씨메스 475400 30 18880 5 -230 -1.20 2644971 4251870 11437710 2644971 -1.20 62.21 23.13 23.13 52314812840 24.23 24.23 52314812840

31
top30/20241128/top30-atvtr-20241128-131002.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
디비금융제13호스팩,489730,1,2610,2,610,30.50,96607882,0,6332000,96607882,30.50,0.00,1525.71,1525.71,340577323705,2060.79,2060.79,340577323705
M83,476080,2,16590,2,1270,8.29,10235916,6283274,7785000,10235916,8.29,162.91,131.48,131.48,173409708070,134.27,134.27,173409708070
비트나인,357880,3,3400,2,245,7.77,27465824,17731684,21443956,27465824,7.77,154.90,128.08,128.08,91225612060,125.12,125.12,91225612060
쓰리빌리언,394800,4,6250,2,420,7.20,30822906,43218108,31444038,30822906,7.20,71.32,98.02,98.02,197843688160,100.67,100.67,197843688160
한네트,052600,5,4600,2,240,5.50,7778876,250185,11563700,7778876,5.50,3109.25,67.27,67.27,40112773690,75.41,75.41,40112773690
이스트소프트,047560,6,23550,2,2350,11.08,8483510,7979831,11603992,8483510,11.08,106.31,73.11,73.11,197991852250,72.45,72.45,197991852250
폴라리스AI,039980,7,2895,5,-30,-1.03,40740228,44279504,72297244,40740228,-1.03,92.01,56.35,56.35,121206405530,57.91,57.91,121206405530
셀바스헬스케어,208370,8,5240,2,425,8.83,13602332,1156222,25740564,13602332,8.83,1176.45,52.84,52.84,73240635005,54.30,54.30,73240635005
이엔셀,456070,9,17510,2,3080,21.34,5382183,2077448,10698677,5382183,21.34,259.08,50.31,50.31,90276957680,48.19,48.19,90276957680
플레이디,237820,10,6360,2,490,8.35,5847907,70314,12827140,5847907,8.35,8316.85,45.59,45.59,38829659950,47.60,47.60,38829659950
인디에프,014990,11,1005,2,59,6.24,33862646,1927627,75112995,33862646,6.24,1756.70,45.08,45.08,34519786948,45.73,45.73,34519786948
인스웨이브시스템즈,450520,12,4210,1,970,29.94,7081302,2884050,14704578,7081302,29.94,245.53,48.16,48.16,28192555975,45.54,45.54,28192555975
고려산업,002140,13,3055,2,245,8.72,10759339,813941,24939425,10759339,8.72,1321.88,43.14,43.14,34007359215,44.63,44.63,34007359215
이스트에이드,239340,14,2490,2,425,20.58,12319552,2061493,26979634,12319552,20.58,597.60,45.66,45.66,29966475870,44.61,44.61,29966475870
인스피언,465480,15,10300,2,2190,27.00,4618017,2218520,10137772,4618017,27.00,208.16,45.55,45.55,44621189980,42.73,42.73,44621189980
차이커뮤니케이션,351870,16,13150,2,380,2.98,4475364,4364576,11131089,4475364,2.98,102.54,40.21,40.21,61738358240,42.18,42.18,61738358240
에스넷,038680,17,4435,2,520,13.28,7640283,18395,19549677,7640283,13.28,9999.99,39.08,39.08,35293497530,40.71,40.71,35293497530
DS단석,017860,18,54800,2,7100,14.88,2459394,907509,5861404,2459394,14.88,271.00,41.96,41.96,129808369600,40.41,40.41,129808369600
디티앤씨,187220,19,3740,5,-10,-0.27,4363623,11370346,11698021,4363623,-0.27,38.38,37.30,37.30,17235348195,39.39,39.39,17235348195
넥스트바이오메디컬,389650,20,46600,2,9400,25.27,3230505,356265,8086686,3230505,25.27,906.77,39.95,39.95,146793083850,38.95,38.95,146793083850
KODEX 코스닥150선물인버스,251340,21,4045,5,-10,-0.25,21596027,38576364,65100000,21596027,-0.25,55.98,33.17,33.17,87103637935,33.08,33.08,87103637935
아톤,158430,22,5460,5,-230,-4.04,6669738,9479274,22602474,6669738,-4.04,70.36,29.51,29.51,39998463480,32.41,32.41,39998463480
에스오에스랩,464080,23,8540,2,370,4.53,5644994,16279822,17681830,5644994,4.53,34.67,31.93,31.93,48505461250,32.12,32.12,48505461250
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9210,2,95,1.04,169245,170975,550000,169245,1.04,98.99,30.77,30.77,1557556110,30.75,30.75,1557556110
위츠,459100,25,14490,5,-890,-5.79,3512241,11663515,12416000,3512241,-5.79,30.11,28.29,28.29,54305101840,30.18,30.18,54305101840
상보,027580,26,1440,2,122,9.26,17137684,3526792,59181279,17137684,9.26,485.93,28.96,28.96,24593245863,28.86,28.86,24593245863
케이씨티,089150,27,2480,2,15,0.61,3959692,338686,17150000,3959692,0.61,1169.13,23.09,23.09,10958109470,25.76,25.76,10958109470
에이럭스,475580,28,9350,5,-490,-4.98,3231847,19483956,13351180,3231847,-4.98,16.59,24.21,24.21,31725532810,25.41,25.41,31725532810
금양그린파워,282720,29,10330,2,1650,19.01,3018030,34716,12119500,3018030,19.01,8693.48,24.90,24.90,31040053200,24.79,24.79,31040053200
씨메스,475400,30,18900,5,-210,-1.10,2653729,4251870,11437710,2653729,-1.10,62.41,23.20,23.20,52480151500,24.28,24.28,52480151500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2610 2 610 30.50 96607882 0 6332000 96607882 30.50 0.00 1525.71 1525.71 340577323705 2060.79 2060.79 340577323705
3 M83 476080 2 16590 2 1270 8.29 10235916 6283274 7785000 10235916 8.29 162.91 131.48 131.48 173409708070 134.27 134.27 173409708070
4 비트나인 357880 3 3400 2 245 7.77 27465824 17731684 21443956 27465824 7.77 154.90 128.08 128.08 91225612060 125.12 125.12 91225612060
5 쓰리빌리언 394800 4 6250 2 420 7.20 30822906 43218108 31444038 30822906 7.20 71.32 98.02 98.02 197843688160 100.67 100.67 197843688160
6 한네트 052600 5 4600 2 240 5.50 7778876 250185 11563700 7778876 5.50 3109.25 67.27 67.27 40112773690 75.41 75.41 40112773690
7 이스트소프트 047560 6 23550 2 2350 11.08 8483510 7979831 11603992 8483510 11.08 106.31 73.11 73.11 197991852250 72.45 72.45 197991852250
8 폴라리스AI 039980 7 2895 5 -30 -1.03 40740228 44279504 72297244 40740228 -1.03 92.01 56.35 56.35 121206405530 57.91 57.91 121206405530
9 셀바스헬스케어 208370 8 5240 2 425 8.83 13602332 1156222 25740564 13602332 8.83 1176.45 52.84 52.84 73240635005 54.30 54.30 73240635005
10 이엔셀 456070 9 17510 2 3080 21.34 5382183 2077448 10698677 5382183 21.34 259.08 50.31 50.31 90276957680 48.19 48.19 90276957680
11 플레이디 237820 10 6360 2 490 8.35 5847907 70314 12827140 5847907 8.35 8316.85 45.59 45.59 38829659950 47.60 47.60 38829659950
12 인디에프 014990 11 1005 2 59 6.24 33862646 1927627 75112995 33862646 6.24 1756.70 45.08 45.08 34519786948 45.73 45.73 34519786948
13 인스웨이브시스템즈 450520 12 4210 1 970 29.94 7081302 2884050 14704578 7081302 29.94 245.53 48.16 48.16 28192555975 45.54 45.54 28192555975
14 고려산업 002140 13 3055 2 245 8.72 10759339 813941 24939425 10759339 8.72 1321.88 43.14 43.14 34007359215 44.63 44.63 34007359215
15 이스트에이드 239340 14 2490 2 425 20.58 12319552 2061493 26979634 12319552 20.58 597.60 45.66 45.66 29966475870 44.61 44.61 29966475870
16 인스피언 465480 15 10300 2 2190 27.00 4618017 2218520 10137772 4618017 27.00 208.16 45.55 45.55 44621189980 42.73 42.73 44621189980
17 차이커뮤니케이션 351870 16 13150 2 380 2.98 4475364 4364576 11131089 4475364 2.98 102.54 40.21 40.21 61738358240 42.18 42.18 61738358240
18 에스넷 038680 17 4435 2 520 13.28 7640283 18395 19549677 7640283 13.28 9999.99 39.08 39.08 35293497530 40.71 40.71 35293497530
19 DS단석 017860 18 54800 2 7100 14.88 2459394 907509 5861404 2459394 14.88 271.00 41.96 41.96 129808369600 40.41 40.41 129808369600
20 디티앤씨 187220 19 3740 5 -10 -0.27 4363623 11370346 11698021 4363623 -0.27 38.38 37.30 37.30 17235348195 39.39 39.39 17235348195
21 넥스트바이오메디컬 389650 20 46600 2 9400 25.27 3230505 356265 8086686 3230505 25.27 906.77 39.95 39.95 146793083850 38.95 38.95 146793083850
22 KODEX 코스닥150선물인버스 251340 21 4045 5 -10 -0.25 21596027 38576364 65100000 21596027 -0.25 55.98 33.17 33.17 87103637935 33.08 33.08 87103637935
23 아톤 158430 22 5460 5 -230 -4.04 6669738 9479274 22602474 6669738 -4.04 70.36 29.51 29.51 39998463480 32.41 32.41 39998463480
24 에스오에스랩 464080 23 8540 2 370 4.53 5644994 16279822 17681830 5644994 4.53 34.67 31.93 31.93 48505461250 32.12 32.12 48505461250
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9210 2 95 1.04 169245 170975 550000 169245 1.04 98.99 30.77 30.77 1557556110 30.75 30.75 1557556110
26 위츠 459100 25 14490 5 -890 -5.79 3512241 11663515 12416000 3512241 -5.79 30.11 28.29 28.29 54305101840 30.18 30.18 54305101840
27 상보 027580 26 1440 2 122 9.26 17137684 3526792 59181279 17137684 9.26 485.93 28.96 28.96 24593245863 28.86 28.86 24593245863
28 케이씨티 089150 27 2480 2 15 0.61 3959692 338686 17150000 3959692 0.61 1169.13 23.09 23.09 10958109470 25.76 25.76 10958109470
29 에이럭스 475580 28 9350 5 -490 -4.98 3231847 19483956 13351180 3231847 -4.98 16.59 24.21 24.21 31725532810 25.41 25.41 31725532810
30 금양그린파워 282720 29 10330 2 1650 19.01 3018030 34716 12119500 3018030 19.01 8693.48 24.90 24.90 31040053200 24.79 24.79 31040053200
31 씨메스 475400 30 18900 5 -210 -1.10 2653729 4251870 11437710 2653729 -1.10 62.41 23.20 23.20 52480151500 24.28 24.28 52480151500

31
top30/20241128/top30-atvtr-20241128-132002.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
디비금융제13호스팩,489730,1,2710,2,710,35.50,98074330,0,6332000,98074330,35.50,0.00,1548.87,1548.87,344577228565,2008.06,2008.06,344577228565
M83,476080,2,16170,2,850,5.55,10406849,6283274,7785000,10406849,5.55,165.63,133.68,133.68,176204667540,139.97,139.97,176204667540
비트나인,357880,3,3270,2,115,3.65,28067210,17731684,21443956,28067210,3.65,158.29,130.89,130.89,93213842975,132.93,132.93,93213842975
쓰리빌리언,394800,4,6150,2,320,5.49,31177017,43218108,31444038,31177017,5.49,72.14,99.15,99.15,200039343980,103.44,103.44,200039343980
한네트,052600,5,4635,2,275,6.31,7804949,250185,11563700,7804949,6.31,3119.67,67.50,67.50,40233377785,75.07,75.07,40233377785
이스트소프트,047560,6,23250,2,2050,9.67,8543538,7979831,11603992,8543538,9.67,107.06,73.63,73.63,199395783900,73.91,73.91,199395783900
폴라리스AI,039980,7,2905,5,-20,-0.68,41022690,44279504,72297244,41022690,-0.68,92.64,56.74,56.74,122025742165,58.10,58.10,122025742165
셀바스헬스케어,208370,8,5260,2,445,9.24,13663890,1156222,25740564,13663890,9.24,1181.77,53.08,53.08,73563230375,54.33,54.33,73563230375
이엔셀,456070,9,17110,2,2680,18.57,5698678,2077448,10698677,5698678,18.57,274.31,53.27,53.27,95713397910,52.29,52.29,95713397910
플레이디,237820,10,6190,2,320,5.45,6208810,70314,12827140,6208810,5.45,8830.12,48.40,48.40,41087374840,51.75,51.75,41087374840
고려산업,002140,11,2935,2,125,4.45,11035377,813941,24939425,11035377,4.45,1355.80,44.25,44.25,34832022860,47.59,47.59,34832022860
인디에프,014990,12,1002,2,56,5.92,34055957,1927627,75112995,34055957,5.92,1766.73,45.34,45.34,34712873540,46.12,46.12,34712873540
인스피언,465480,13,10320,2,2210,27.25,4965315,2218520,10137772,4965315,27.25,223.81,48.98,48.98,48238411920,46.11,46.11,48238411920
인스웨이브시스템즈,450520,14,4210,1,970,29.94,7083740,2884050,14704578,7083740,29.94,245.62,48.17,48.17,28202819955,45.56,45.56,28202819955
이스트에이드,239340,15,2495,2,430,20.82,12362761,2061493,26979634,12362761,20.82,599.70,45.82,45.82,30074310470,44.68,44.68,30074310470
DS단석,017860,16,55800,2,8100,16.98,2706144,907509,5861404,2706144,16.98,298.19,46.17,46.17,143610862700,43.91,43.91,143610862700
차이커뮤니케이션,351870,17,13080,2,310,2.43,4499602,4364576,11131089,4499602,2.43,103.09,40.42,40.42,62055945770,42.62,42.62,62055945770
디티앤씨,187220,18,3685,5,-65,-1.73,4486932,11370346,11698021,4486932,-1.73,39.46,38.36,38.36,17690900275,41.04,41.04,17690900275
에스넷,038680,19,4435,2,520,13.28,7665724,18395,19549677,7665724,13.28,9999.99,39.21,39.21,35406578640,40.84,40.84,35406578640
넥스트바이오메디컬,389650,20,46650,2,9450,25.40,3266327,356265,8086686,3266327,25.40,916.83,40.39,40.39,148455333300,39.35,39.35,148455333300
상보,027580,21,1411,2,93,7.06,20594712,3526792,59181279,20594712,7.06,583.95,34.80,34.80,29633871640,35.49,35.49,29633871640
아톤,158430,22,5400,5,-290,-5.10,6807783,9479274,22602474,6807783,-5.10,71.82,30.12,30.12,40746841750,33.38,33.38,40746841750
KODEX 코스닥150선물인버스,251340,23,4040,5,-15,-0.37,21715257,38576364,65100000,21715257,-0.37,56.29,33.36,33.36,87585925185,33.30,33.30,87585925185
에스오에스랩,464080,24,8760,2,590,7.22,5932118,16279822,17681830,5932118,7.22,36.44,33.55,33.55,51002247630,32.93,32.93,51002247630
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,9210,2,95,1.04,169245,170975,550000,169245,1.04,98.99,30.77,30.77,1557556110,30.75,30.75,1557556110
위츠,459100,26,14620,5,-760,-4.94,3546744,11663515,12416000,3546744,-4.94,30.41,28.57,28.57,54807988140,30.19,30.19,54807988140
케이씨티,089150,27,2470,2,5,0.20,3967695,338686,17150000,3967695,0.20,1171.50,23.14,23.14,10977870105,25.92,25.92,10977870105
에이럭스,475580,28,9340,5,-500,-5.08,3275239,19483956,13351180,3275239,-5.08,16.81,24.53,24.53,32130013080,25.77,25.77,32130013080
금양그린파워,282720,29,10460,2,1780,20.51,3057065,34716,12119500,3057065,20.51,8805.92,25.22,25.22,31445995360,24.81,24.81,31445995360
씨메스,475400,30,18990,5,-120,-0.63,2673850,4251870,11437710,2673850,-0.63,62.89,23.38,23.38,52862473830,24.34,24.34,52862473830
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2710 2 710 35.50 98074330 0 6332000 98074330 35.50 0.00 1548.87 1548.87 344577228565 2008.06 2008.06 344577228565
3 M83 476080 2 16170 2 850 5.55 10406849 6283274 7785000 10406849 5.55 165.63 133.68 133.68 176204667540 139.97 139.97 176204667540
4 비트나인 357880 3 3270 2 115 3.65 28067210 17731684 21443956 28067210 3.65 158.29 130.89 130.89 93213842975 132.93 132.93 93213842975
5 쓰리빌리언 394800 4 6150 2 320 5.49 31177017 43218108 31444038 31177017 5.49 72.14 99.15 99.15 200039343980 103.44 103.44 200039343980
6 한네트 052600 5 4635 2 275 6.31 7804949 250185 11563700 7804949 6.31 3119.67 67.50 67.50 40233377785 75.07 75.07 40233377785
7 이스트소프트 047560 6 23250 2 2050 9.67 8543538 7979831 11603992 8543538 9.67 107.06 73.63 73.63 199395783900 73.91 73.91 199395783900
8 폴라리스AI 039980 7 2905 5 -20 -0.68 41022690 44279504 72297244 41022690 -0.68 92.64 56.74 56.74 122025742165 58.10 58.10 122025742165
9 셀바스헬스케어 208370 8 5260 2 445 9.24 13663890 1156222 25740564 13663890 9.24 1181.77 53.08 53.08 73563230375 54.33 54.33 73563230375
10 이엔셀 456070 9 17110 2 2680 18.57 5698678 2077448 10698677 5698678 18.57 274.31 53.27 53.27 95713397910 52.29 52.29 95713397910
11 플레이디 237820 10 6190 2 320 5.45 6208810 70314 12827140 6208810 5.45 8830.12 48.40 48.40 41087374840 51.75 51.75 41087374840
12 고려산업 002140 11 2935 2 125 4.45 11035377 813941 24939425 11035377 4.45 1355.80 44.25 44.25 34832022860 47.59 47.59 34832022860
13 인디에프 014990 12 1002 2 56 5.92 34055957 1927627 75112995 34055957 5.92 1766.73 45.34 45.34 34712873540 46.12 46.12 34712873540
14 인스피언 465480 13 10320 2 2210 27.25 4965315 2218520 10137772 4965315 27.25 223.81 48.98 48.98 48238411920 46.11 46.11 48238411920
15 인스웨이브시스템즈 450520 14 4210 1 970 29.94 7083740 2884050 14704578 7083740 29.94 245.62 48.17 48.17 28202819955 45.56 45.56 28202819955
16 이스트에이드 239340 15 2495 2 430 20.82 12362761 2061493 26979634 12362761 20.82 599.70 45.82 45.82 30074310470 44.68 44.68 30074310470
17 DS단석 017860 16 55800 2 8100 16.98 2706144 907509 5861404 2706144 16.98 298.19 46.17 46.17 143610862700 43.91 43.91 143610862700
18 차이커뮤니케이션 351870 17 13080 2 310 2.43 4499602 4364576 11131089 4499602 2.43 103.09 40.42 40.42 62055945770 42.62 42.62 62055945770
19 디티앤씨 187220 18 3685 5 -65 -1.73 4486932 11370346 11698021 4486932 -1.73 39.46 38.36 38.36 17690900275 41.04 41.04 17690900275
20 에스넷 038680 19 4435 2 520 13.28 7665724 18395 19549677 7665724 13.28 9999.99 39.21 39.21 35406578640 40.84 40.84 35406578640
21 넥스트바이오메디컬 389650 20 46650 2 9450 25.40 3266327 356265 8086686 3266327 25.40 916.83 40.39 40.39 148455333300 39.35 39.35 148455333300
22 상보 027580 21 1411 2 93 7.06 20594712 3526792 59181279 20594712 7.06 583.95 34.80 34.80 29633871640 35.49 35.49 29633871640
23 아톤 158430 22 5400 5 -290 -5.10 6807783 9479274 22602474 6807783 -5.10 71.82 30.12 30.12 40746841750 33.38 33.38 40746841750
24 KODEX 코스닥150선물인버스 251340 23 4040 5 -15 -0.37 21715257 38576364 65100000 21715257 -0.37 56.29 33.36 33.36 87585925185 33.30 33.30 87585925185
25 에스오에스랩 464080 24 8760 2 590 7.22 5932118 16279822 17681830 5932118 7.22 36.44 33.55 33.55 51002247630 32.93 32.93 51002247630
26 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 25 9210 2 95 1.04 169245 170975 550000 169245 1.04 98.99 30.77 30.77 1557556110 30.75 30.75 1557556110
27 위츠 459100 26 14620 5 -760 -4.94 3546744 11663515 12416000 3546744 -4.94 30.41 28.57 28.57 54807988140 30.19 30.19 54807988140
28 케이씨티 089150 27 2470 2 5 0.20 3967695 338686 17150000 3967695 0.20 1171.50 23.14 23.14 10977870105 25.92 25.92 10977870105
29 에이럭스 475580 28 9340 5 -500 -5.08 3275239 19483956 13351180 3275239 -5.08 16.81 24.53 24.53 32130013080 25.77 25.77 32130013080
30 금양그린파워 282720 29 10460 2 1780 20.51 3057065 34716 12119500 3057065 20.51 8805.92 25.22 25.22 31445995360 24.81 24.81 31445995360
31 씨메스 475400 30 18990 5 -120 -0.63 2673850 4251870 11437710 2673850 -0.63 62.89 23.38 23.38 52862473830 24.34 24.34 52862473830

31
top30/20241128/top30-atvtr-20241128-133003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2640,2,640,32.00,98937339,0,6332000,98937339,32.00,0.00,1562.50,1562.50,346865648640,2074.99,2074.99,346865648640
M83,476080,2,16150,2,830,5.42,10491748,6283274,7785000,10491748,5.42,166.98,134.77,134.77,177579795170,141.24,141.24,177579795170
비트나인,357880,3,3200,2,45,1.43,28958448,17731684,21443956,28958448,1.43,163.31,135.04,135.04,96082144325,140.02,140.02,96082144325
쓰리빌리언,394800,4,6150,2,320,5.49,31649186,43218108,31444038,31649186,5.49,73.23,100.65,100.65,202924708010,104.94,104.94,202924708010
한네트,052600,5,4570,2,210,4.82,7832408,250185,11563700,7832408,4.82,3130.65,67.73,67.73,40359735195,76.37,76.37,40359735195
이스트소프트,047560,6,23300,2,2100,9.91,8600863,7979831,11603992,8600863,9.91,107.78,74.12,74.12,200733281600,74.24,74.24,200733281600
폴라리스AI,039980,7,2870,5,-55,-1.88,41291551,44279504,72297244,41291551,-1.88,93.25,57.11,57.11,122801690730,59.18,59.18,122801690730
셀바스헬스케어,208370,8,5240,2,425,8.83,13835861,1156222,25740564,13835861,8.83,1196.64,53.75,53.75,74460833315,55.21,55.21,74460833315
이엔셀,456070,9,17040,2,2610,18.09,5801127,2077448,10698677,5801127,18.09,279.24,54.22,54.22,97465296990,53.46,53.46,97465296990
플레이디,237820,10,6200,2,330,5.62,6334189,70314,12827140,6334189,5.62,9008.43,49.38,49.38,41862521170,52.64,52.64,41862521170
고려산업,002140,11,2905,2,95,3.38,11207806,813941,24939425,11207806,3.38,1376.98,44.94,44.94,35337050300,48.78,48.78,35337050300
인디에프,014990,12,981,2,35,3.70,34266400,1927627,75112995,34266400,3.70,1777.65,45.62,45.62,34921275754,47.39,47.39,34921275754
인스피언,465480,13,10380,2,2270,27.99,5073291,2218520,10137772,5073291,27.99,228.68,50.04,50.04,49356310500,46.90,46.90,49356310500
DS단석,017860,14,57200,2,9500,19.92,2937101,907509,5861404,2937101,19.92,323.64,50.11,50.11,156687569200,46.73,46.73,156687569200
이스트에이드,239340,15,2430,2,365,17.68,12533237,2061493,26979634,12533237,17.68,607.97,46.45,46.45,30493020255,46.51,46.51,30493020255
차이커뮤니케이션,351870,16,13560,2,790,6.19,5006090,4364576,11131089,5006090,6.19,114.70,44.97,44.97,69009836560,45.72,45.72,69009836560
인스웨이브시스템즈,450520,17,4210,1,970,29.94,7083838,2884050,14704578,7083838,29.94,245.62,48.17,48.17,28203232535,45.56,45.56,28203232535
에스넷,038680,18,4405,2,490,12.52,7709820,18395,19549677,7709820,12.52,9999.99,39.44,39.44,35600600260,41.34,41.34,35600600260
디티앤씨,187220,19,3750,3,0,0.00,4589529,11370346,11698021,4589529,0.00,40.36,39.23,39.23,18075703855,41.21,41.21,18075703855
넥스트바이오메디컬,389650,20,46600,2,9400,25.27,3313797,356265,8086686,3313797,25.27,930.15,40.98,40.98,150675740750,39.98,39.98,150675740750
상보,027580,21,1495,2,177,13.43,22901504,3526792,59181279,22901504,13.43,649.36,38.70,38.70,33017869716,37.32,37.32,33017869716
에스오에스랩,464080,22,8940,2,770,9.42,6646091,16279822,17681830,6646091,9.42,40.82,37.59,37.59,57349301550,36.28,36.28,57349301550
아톤,158430,23,5350,5,-340,-5.98,6994088,9479274,22602474,6994088,-5.98,73.78,30.94,30.94,41742848490,34.52,34.52,41742848490
지투파워,388050,24,9550,2,1000,11.70,6437958,1237480,18709437,6437958,11.70,520.25,34.41,34.41,61339461650,34.33,34.33,61339461650
KODEX 코스닥150선물인버스,251340,25,4040,5,-15,-0.37,22157341,38576364,65100000,22157341,-0.37,57.44,34.04,34.04,89373604520,33.98,33.98,89373604520
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9210,2,95,1.04,169245,170975,550000,169245,1.04,98.99,30.77,30.77,1557556110,30.75,30.75,1557556110
위츠,459100,27,14680,5,-700,-4.55,3579267,11663515,12416000,3579267,-4.55,30.69,28.83,28.83,55283626900,30.33,30.33,55283626900
케이씨티,089150,28,2460,5,-5,-0.20,3977377,338686,17150000,3977377,-0.20,1174.36,23.19,23.19,11001692760,26.08,26.08,11001692760
에이럭스,475580,29,9350,5,-490,-4.98,3288104,19483956,13351180,3288104,-4.98,16.88,24.63,24.63,32250284490,25.83,25.83,32250284490
금양그린파워,282720,30,10320,2,1640,18.89,3079294,34716,12119500,3079294,18.89,8869.96,25.41,25.41,31676513500,25.33,25.33,31676513500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2640 2 640 32.00 98937339 0 6332000 98937339 32.00 0.00 1562.50 1562.50 346865648640 2074.99 2074.99 346865648640
3 M83 476080 2 16150 2 830 5.42 10491748 6283274 7785000 10491748 5.42 166.98 134.77 134.77 177579795170 141.24 141.24 177579795170
4 비트나인 357880 3 3200 2 45 1.43 28958448 17731684 21443956 28958448 1.43 163.31 135.04 135.04 96082144325 140.02 140.02 96082144325
5 쓰리빌리언 394800 4 6150 2 320 5.49 31649186 43218108 31444038 31649186 5.49 73.23 100.65 100.65 202924708010 104.94 104.94 202924708010
6 한네트 052600 5 4570 2 210 4.82 7832408 250185 11563700 7832408 4.82 3130.65 67.73 67.73 40359735195 76.37 76.37 40359735195
7 이스트소프트 047560 6 23300 2 2100 9.91 8600863 7979831 11603992 8600863 9.91 107.78 74.12 74.12 200733281600 74.24 74.24 200733281600
8 폴라리스AI 039980 7 2870 5 -55 -1.88 41291551 44279504 72297244 41291551 -1.88 93.25 57.11 57.11 122801690730 59.18 59.18 122801690730
9 셀바스헬스케어 208370 8 5240 2 425 8.83 13835861 1156222 25740564 13835861 8.83 1196.64 53.75 53.75 74460833315 55.21 55.21 74460833315
10 이엔셀 456070 9 17040 2 2610 18.09 5801127 2077448 10698677 5801127 18.09 279.24 54.22 54.22 97465296990 53.46 53.46 97465296990
11 플레이디 237820 10 6200 2 330 5.62 6334189 70314 12827140 6334189 5.62 9008.43 49.38 49.38 41862521170 52.64 52.64 41862521170
12 고려산업 002140 11 2905 2 95 3.38 11207806 813941 24939425 11207806 3.38 1376.98 44.94 44.94 35337050300 48.78 48.78 35337050300
13 인디에프 014990 12 981 2 35 3.70 34266400 1927627 75112995 34266400 3.70 1777.65 45.62 45.62 34921275754 47.39 47.39 34921275754
14 인스피언 465480 13 10380 2 2270 27.99 5073291 2218520 10137772 5073291 27.99 228.68 50.04 50.04 49356310500 46.90 46.90 49356310500
15 DS단석 017860 14 57200 2 9500 19.92 2937101 907509 5861404 2937101 19.92 323.64 50.11 50.11 156687569200 46.73 46.73 156687569200
16 이스트에이드 239340 15 2430 2 365 17.68 12533237 2061493 26979634 12533237 17.68 607.97 46.45 46.45 30493020255 46.51 46.51 30493020255
17 차이커뮤니케이션 351870 16 13560 2 790 6.19 5006090 4364576 11131089 5006090 6.19 114.70 44.97 44.97 69009836560 45.72 45.72 69009836560
18 인스웨이브시스템즈 450520 17 4210 1 970 29.94 7083838 2884050 14704578 7083838 29.94 245.62 48.17 48.17 28203232535 45.56 45.56 28203232535
19 에스넷 038680 18 4405 2 490 12.52 7709820 18395 19549677 7709820 12.52 9999.99 39.44 39.44 35600600260 41.34 41.34 35600600260
20 디티앤씨 187220 19 3750 3 0 0.00 4589529 11370346 11698021 4589529 0.00 40.36 39.23 39.23 18075703855 41.21 41.21 18075703855
21 넥스트바이오메디컬 389650 20 46600 2 9400 25.27 3313797 356265 8086686 3313797 25.27 930.15 40.98 40.98 150675740750 39.98 39.98 150675740750
22 상보 027580 21 1495 2 177 13.43 22901504 3526792 59181279 22901504 13.43 649.36 38.70 38.70 33017869716 37.32 37.32 33017869716
23 에스오에스랩 464080 22 8940 2 770 9.42 6646091 16279822 17681830 6646091 9.42 40.82 37.59 37.59 57349301550 36.28 36.28 57349301550
24 아톤 158430 23 5350 5 -340 -5.98 6994088 9479274 22602474 6994088 -5.98 73.78 30.94 30.94 41742848490 34.52 34.52 41742848490
25 지투파워 388050 24 9550 2 1000 11.70 6437958 1237480 18709437 6437958 11.70 520.25 34.41 34.41 61339461650 34.33 34.33 61339461650
26 KODEX 코스닥150선물인버스 251340 25 4040 5 -15 -0.37 22157341 38576364 65100000 22157341 -0.37 57.44 34.04 34.04 89373604520 33.98 33.98 89373604520
27 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 26 9210 2 95 1.04 169245 170975 550000 169245 1.04 98.99 30.77 30.77 1557556110 30.75 30.75 1557556110
28 위츠 459100 27 14680 5 -700 -4.55 3579267 11663515 12416000 3579267 -4.55 30.69 28.83 28.83 55283626900 30.33 30.33 55283626900
29 케이씨티 089150 28 2460 5 -5 -0.20 3977377 338686 17150000 3977377 -0.20 1174.36 23.19 23.19 11001692760 26.08 26.08 11001692760
30 에이럭스 475580 29 9350 5 -490 -4.98 3288104 19483956 13351180 3288104 -4.98 16.88 24.63 24.63 32250284490 25.83 25.83 32250284490
31 금양그린파워 282720 30 10320 2 1640 18.89 3079294 34716 12119500 3079294 18.89 8869.96 25.41 25.41 31676513500 25.33 25.33 31676513500

31
top30/20241128/top30-atvtr-20241128-134002.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
디비금융제13호스팩,489730,1,2575,2,575,28.75,100187055,0,6332000,100187055,28.75,0.00,1582.23,1582.23,350087132775,2147.13,2147.13,350087132775
비트나인,357880,2,3125,5,-30,-0.95,29784295,17731684,21443956,29784295,-0.95,167.97,138.89,138.89,98677019730,147.25,147.25,98677019730
M83,476080,3,16280,2,960,6.27,10583862,6283274,7785000,10583862,6.27,168.45,135.95,135.95,179086386650,141.30,141.30,179086386650
쓰리빌리언,394800,4,6140,2,310,5.32,31803507,43218108,31444038,31803507,5.32,73.59,101.14,101.14,203868743450,105.60,105.60,203868743450
한네트,052600,5,4575,2,215,4.93,7854648,250185,11563700,7854648,4.93,3139.54,67.93,67.93,40461607555,76.48,76.48,40461607555
이스트소프트,047560,6,23500,2,2300,10.85,8681890,7979831,11603992,8681890,10.85,108.80,74.82,74.82,202632739350,74.31,74.31,202632739350
폴라리스AI,039980,7,2890,5,-35,-1.20,41481604,44279504,72297244,41481604,-1.20,93.68,57.38,57.38,123348981945,59.04,59.04,123348981945
셀바스헬스케어,208370,8,5170,2,355,7.37,13954815,1156222,25740564,13954815,7.37,1206.93,54.21,54.21,75078516685,56.42,56.42,75078516685
이엔셀,456070,9,17070,2,2640,18.30,5985909,2077448,10698677,5985909,18.30,288.14,55.95,55.95,100590036380,55.08,55.08,100590036380
플레이디,237820,10,6280,2,410,6.98,6440144,70314,12827140,6440144,6.98,9159.12,50.21,50.21,42525883850,52.79,52.79,42525883850
DS단석,017860,11,58700,2,11000,23.06,3328575,907509,5861404,3328575,23.06,366.78,56.79,56.79,179477581300,52.16,52.16,179477581300
고려산업,002140,12,2895,2,85,3.02,11303900,813941,24939425,11303900,3.02,1388.79,45.33,45.33,35615968380,49.33,49.33,35615968380
이스트에이드,239340,13,2355,2,290,14.04,12825045,2061493,26979634,12825045,14.04,622.12,47.54,47.54,31186161845,49.08,49.08,31186161845
인디에프,014990,14,977,2,31,3.28,34422038,1927627,75112995,34422038,3.28,1785.72,45.83,45.83,35074265535,47.79,47.79,35074265535
차이커뮤니케이션,351870,15,13340,2,570,4.46,5110423,4364576,11131089,5110423,4.46,117.09,45.91,45.91,70410160090,47.42,47.42,70410160090
인스피언,465480,16,10400,2,2290,28.24,5131849,2218520,10137772,5131849,28.24,231.32,50.62,50.62,49963265950,47.39,47.39,49963265950
인스웨이브시스템즈,450520,17,4210,1,970,29.94,7085583,2884050,14704578,7085583,29.94,245.68,48.19,48.19,28210578985,45.57,45.57,28210578985
상보,027580,18,1437,2,119,9.03,24583199,3526792,59181279,24583199,9.03,697.04,41.54,41.54,35474485630,41.71,41.71,35474485630
디티앤씨,187220,19,3725,5,-25,-0.67,4610659,11370346,11698021,4610659,-0.67,40.55,39.41,39.41,18154644200,41.66,41.66,18154644200
에스넷,038680,20,4410,2,495,12.64,7745795,18395,19549677,7745795,12.64,9999.99,39.62,39.62,35759500010,41.48,41.48,35759500010
넥스트바이오메디컬,389650,21,46300,2,9100,24.46,3351354,356265,8086686,3351354,24.46,940.69,41.44,41.44,152418994700,40.71,40.71,152418994700
에스오에스랩,464080,22,8740,2,570,6.98,7261279,16279822,17681830,7261279,6.98,44.60,41.07,41.07,62731800360,40.59,40.59,62731800360
지투파워,388050,23,9360,2,810,9.47,7171005,1237480,18709437,7171005,9.47,579.48,38.33,38.33,68281088910,38.99,38.99,68281088910
아톤,158430,24,5330,5,-360,-6.33,7074347,9479274,22602474,7074347,-6.33,74.63,31.30,31.30,42170173220,35.00,35.00,42170173220
KODEX 코스닥150선물인버스,251340,25,4045,5,-10,-0.25,22561609,38576364,65100000,22561609,-0.25,58.49,34.66,34.66,91009818470,34.56,34.56,91009818470
위츠,459100,26,14790,5,-590,-3.84,3662529,11663515,12416000,3662529,-3.84,31.40,29.50,29.50,56511929080,30.77,30.77,56511929080
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9210,2,95,1.04,169245,170975,550000,169245,1.04,98.99,30.77,30.77,1557556110,30.75,30.75,1557556110
에이럭스,475580,28,9310,5,-530,-5.39,3322953,19483956,13351180,3322953,-5.39,17.05,24.89,24.89,32574554390,26.21,26.21,32574554390
케이씨티,089150,29,2475,2,10,0.41,3984238,338686,17150000,3984238,0.41,1176.38,23.23,23.23,11018574120,25.96,25.96,11018574120
금양그린파워,282720,30,10180,2,1500,17.28,3102654,34716,12119500,3102654,17.28,8937.25,25.60,25.60,31915977600,25.87,25.87,31915977600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2575 2 575 28.75 100187055 0 6332000 100187055 28.75 0.00 1582.23 1582.23 350087132775 2147.13 2147.13 350087132775
3 비트나인 357880 2 3125 5 -30 -0.95 29784295 17731684 21443956 29784295 -0.95 167.97 138.89 138.89 98677019730 147.25 147.25 98677019730
4 M83 476080 3 16280 2 960 6.27 10583862 6283274 7785000 10583862 6.27 168.45 135.95 135.95 179086386650 141.30 141.30 179086386650
5 쓰리빌리언 394800 4 6140 2 310 5.32 31803507 43218108 31444038 31803507 5.32 73.59 101.14 101.14 203868743450 105.60 105.60 203868743450
6 한네트 052600 5 4575 2 215 4.93 7854648 250185 11563700 7854648 4.93 3139.54 67.93 67.93 40461607555 76.48 76.48 40461607555
7 이스트소프트 047560 6 23500 2 2300 10.85 8681890 7979831 11603992 8681890 10.85 108.80 74.82 74.82 202632739350 74.31 74.31 202632739350
8 폴라리스AI 039980 7 2890 5 -35 -1.20 41481604 44279504 72297244 41481604 -1.20 93.68 57.38 57.38 123348981945 59.04 59.04 123348981945
9 셀바스헬스케어 208370 8 5170 2 355 7.37 13954815 1156222 25740564 13954815 7.37 1206.93 54.21 54.21 75078516685 56.42 56.42 75078516685
10 이엔셀 456070 9 17070 2 2640 18.30 5985909 2077448 10698677 5985909 18.30 288.14 55.95 55.95 100590036380 55.08 55.08 100590036380
11 플레이디 237820 10 6280 2 410 6.98 6440144 70314 12827140 6440144 6.98 9159.12 50.21 50.21 42525883850 52.79 52.79 42525883850
12 DS단석 017860 11 58700 2 11000 23.06 3328575 907509 5861404 3328575 23.06 366.78 56.79 56.79 179477581300 52.16 52.16 179477581300
13 고려산업 002140 12 2895 2 85 3.02 11303900 813941 24939425 11303900 3.02 1388.79 45.33 45.33 35615968380 49.33 49.33 35615968380
14 이스트에이드 239340 13 2355 2 290 14.04 12825045 2061493 26979634 12825045 14.04 622.12 47.54 47.54 31186161845 49.08 49.08 31186161845
15 인디에프 014990 14 977 2 31 3.28 34422038 1927627 75112995 34422038 3.28 1785.72 45.83 45.83 35074265535 47.79 47.79 35074265535
16 차이커뮤니케이션 351870 15 13340 2 570 4.46 5110423 4364576 11131089 5110423 4.46 117.09 45.91 45.91 70410160090 47.42 47.42 70410160090
17 인스피언 465480 16 10400 2 2290 28.24 5131849 2218520 10137772 5131849 28.24 231.32 50.62 50.62 49963265950 47.39 47.39 49963265950
18 인스웨이브시스템즈 450520 17 4210 1 970 29.94 7085583 2884050 14704578 7085583 29.94 245.68 48.19 48.19 28210578985 45.57 45.57 28210578985
19 상보 027580 18 1437 2 119 9.03 24583199 3526792 59181279 24583199 9.03 697.04 41.54 41.54 35474485630 41.71 41.71 35474485630
20 디티앤씨 187220 19 3725 5 -25 -0.67 4610659 11370346 11698021 4610659 -0.67 40.55 39.41 39.41 18154644200 41.66 41.66 18154644200
21 에스넷 038680 20 4410 2 495 12.64 7745795 18395 19549677 7745795 12.64 9999.99 39.62 39.62 35759500010 41.48 41.48 35759500010
22 넥스트바이오메디컬 389650 21 46300 2 9100 24.46 3351354 356265 8086686 3351354 24.46 940.69 41.44 41.44 152418994700 40.71 40.71 152418994700
23 에스오에스랩 464080 22 8740 2 570 6.98 7261279 16279822 17681830 7261279 6.98 44.60 41.07 41.07 62731800360 40.59 40.59 62731800360
24 지투파워 388050 23 9360 2 810 9.47 7171005 1237480 18709437 7171005 9.47 579.48 38.33 38.33 68281088910 38.99 38.99 68281088910
25 아톤 158430 24 5330 5 -360 -6.33 7074347 9479274 22602474 7074347 -6.33 74.63 31.30 31.30 42170173220 35.00 35.00 42170173220
26 KODEX 코스닥150선물인버스 251340 25 4045 5 -10 -0.25 22561609 38576364 65100000 22561609 -0.25 58.49 34.66 34.66 91009818470 34.56 34.56 91009818470
27 위츠 459100 26 14790 5 -590 -3.84 3662529 11663515 12416000 3662529 -3.84 31.40 29.50 29.50 56511929080 30.77 30.77 56511929080
28 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 27 9210 2 95 1.04 169245 170975 550000 169245 1.04 98.99 30.77 30.77 1557556110 30.75 30.75 1557556110
29 에이럭스 475580 28 9310 5 -530 -5.39 3322953 19483956 13351180 3322953 -5.39 17.05 24.89 24.89 32574554390 26.21 26.21 32574554390
30 케이씨티 089150 29 2475 2 10 0.41 3984238 338686 17150000 3984238 0.41 1176.38 23.23 23.23 11018574120 25.96 25.96 11018574120
31 금양그린파워 282720 30 10180 2 1500 17.28 3102654 34716 12119500 3102654 17.28 8937.25 25.60 25.60 31915977600 25.87 25.87 31915977600

31
top30/20241128/top30-atvtr-20241128-135002.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
디비금융제13호스팩,489730,1,2415,2,415,20.75,102013758,0,6332000,102013758,20.75,0.00,1611.08,1611.08,354552895870,2318.58,2318.58,354552895870
비트나인,357880,2,3175,2,20,0.63,30256232,17731684,21443956,30256232,0.63,170.63,141.09,141.09,100167180805,147.12,147.12,100167180805
M83,476080,3,16340,2,1020,6.66,10617837,6283274,7785000,10617837,6.66,168.99,136.39,136.39,179640714270,141.22,141.22,179640714270
쓰리빌리언,394800,4,6100,2,270,4.63,31979223,43218108,31444038,31979223,4.63,73.99,101.70,101.70,204941254930,106.85,106.85,204941254930
한네트,052600,5,4575,2,215,4.93,7878706,250185,11563700,7878706,4.93,3149.15,68.13,68.13,40571389300,76.69,76.69,40571389300
이스트소프트,047560,6,23550,2,2350,11.08,8703615,7979831,11603992,8703615,11.08,109.07,75.01,75.01,203143241050,74.34,74.34,203143241050
폴라리스AI,039980,7,2905,5,-20,-0.68,41658483,44279504,72297244,41658483,-0.68,94.08,57.62,57.62,123861626045,58.98,58.98,123861626045
이엔셀,456070,8,17090,2,2660,18.43,6101140,2077448,10698677,6101140,18.43,293.68,57.03,57.03,102566747910,56.10,56.10,102566747910
셀바스헬스케어,208370,9,5230,2,415,8.62,14019616,1156222,25740564,14019616,8.62,1212.54,54.47,54.47,75416065495,56.02,56.02,75416065495
DS단석,017860,10,58800,2,11100,23.27,3557261,907509,5861404,3557261,23.27,391.98,60.69,60.69,192966832000,55.99,55.99,192966832000
플레이디,237820,11,6220,2,350,5.96,6548157,70314,12827140,6548157,5.96,9312.74,51.05,51.05,43202174280,54.15,54.15,43202174280
고려산업,002140,12,2910,2,100,3.56,11370835,813941,24939425,11370835,3.56,1397.01,45.59,45.59,35809481390,49.34,49.34,35809481390
이스트에이드,239340,13,2410,2,345,16.71,13003859,2061493,26979634,13003859,16.71,630.80,48.20,48.20,31611189250,48.62,48.62,31611189250
차이커뮤니케이션,351870,14,13160,2,390,3.05,5147886,4364576,11131089,5147886,3.05,117.95,46.25,46.25,70904666790,48.40,48.40,70904666790
인디에프,014990,15,976,2,30,3.17,34675435,1927627,75112995,34675435,3.17,1798.87,46.16,46.16,35322010387,48.18,48.18,35322010387
인스피언,465480,16,10350,2,2240,27.62,5172256,2218520,10137772,5172256,27.62,233.14,51.02,51.02,50382963830,48.02,48.02,50382963830
인스웨이브시스템즈,450520,17,4210,1,970,29.94,7086331,2884050,14704578,7086331,29.94,245.71,48.19,48.19,28213728065,45.57,45.57,28213728065
상보,027580,18,1414,2,96,7.28,25307524,3526792,59181279,25307524,7.28,717.58,42.76,42.76,36507108494,43.63,43.63,36507108494
에스넷,038680,19,4510,2,595,15.20,8231866,18395,19549677,8231866,15.20,9999.99,42.11,42.11,37990700340,43.09,43.09,37990700340
에스오에스랩,464080,20,8860,2,690,8.45,7591691,16279822,17681830,7591691,8.45,46.63,42.93,42.93,65649239370,41.91,41.91,65649239370
디티앤씨,187220,21,3725,5,-25,-0.67,4624272,11370346,11698021,4624272,-0.67,40.67,39.53,39.53,18205318940,41.78,41.78,18205318940
넥스트바이오메디컬,389650,22,46300,2,9100,24.46,3379926,356265,8086686,3379926,24.46,948.71,41.80,41.80,153743257200,41.06,41.06,153743257200
지투파워,388050,23,9400,2,850,9.94,7412834,1237480,18709437,7412834,9.94,599.03,39.62,39.62,70560396570,40.12,40.12,70560396570
아톤,158430,24,5310,5,-380,-6.68,7112638,9479274,22602474,7112638,-6.68,75.03,31.47,31.47,42373850140,35.31,35.31,42373850140
KODEX 코스닥150선물인버스,251340,25,4040,5,-15,-0.37,22800053,38576364,65100000,22800053,-0.37,59.10,35.02,35.02,91973383545,34.97,34.97,91973383545
위츠,459100,26,14790,5,-590,-3.84,3703120,11663515,12416000,3703120,-3.84,31.75,29.83,29.83,57111418730,31.10,31.10,57111418730
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9210,2,95,1.04,169245,170975,550000,169245,1.04,98.99,30.77,30.77,1557556110,30.75,30.75,1557556110
에이럭스,475580,28,9450,5,-390,-3.96,3397482,19483956,13351180,3397482,-3.96,17.44,25.45,25.45,33278641780,26.38,26.38,33278641780
케이씨티,089150,29,2465,3,0,0.00,3987790,338686,17150000,3987790,0.00,1177.43,23.25,23.25,11027317785,26.08,26.08,11027317785
금양그린파워,282720,30,10520,2,1840,21.20,3127445,34716,12119500,3127445,21.20,9008.66,25.81,25.81,32173124500,25.23,25.23,32173124500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2415 2 415 20.75 102013758 0 6332000 102013758 20.75 0.00 1611.08 1611.08 354552895870 2318.58 2318.58 354552895870
3 비트나인 357880 2 3175 2 20 0.63 30256232 17731684 21443956 30256232 0.63 170.63 141.09 141.09 100167180805 147.12 147.12 100167180805
4 M83 476080 3 16340 2 1020 6.66 10617837 6283274 7785000 10617837 6.66 168.99 136.39 136.39 179640714270 141.22 141.22 179640714270
5 쓰리빌리언 394800 4 6100 2 270 4.63 31979223 43218108 31444038 31979223 4.63 73.99 101.70 101.70 204941254930 106.85 106.85 204941254930
6 한네트 052600 5 4575 2 215 4.93 7878706 250185 11563700 7878706 4.93 3149.15 68.13 68.13 40571389300 76.69 76.69 40571389300
7 이스트소프트 047560 6 23550 2 2350 11.08 8703615 7979831 11603992 8703615 11.08 109.07 75.01 75.01 203143241050 74.34 74.34 203143241050
8 폴라리스AI 039980 7 2905 5 -20 -0.68 41658483 44279504 72297244 41658483 -0.68 94.08 57.62 57.62 123861626045 58.98 58.98 123861626045
9 이엔셀 456070 8 17090 2 2660 18.43 6101140 2077448 10698677 6101140 18.43 293.68 57.03 57.03 102566747910 56.10 56.10 102566747910
10 셀바스헬스케어 208370 9 5230 2 415 8.62 14019616 1156222 25740564 14019616 8.62 1212.54 54.47 54.47 75416065495 56.02 56.02 75416065495
11 DS단석 017860 10 58800 2 11100 23.27 3557261 907509 5861404 3557261 23.27 391.98 60.69 60.69 192966832000 55.99 55.99 192966832000
12 플레이디 237820 11 6220 2 350 5.96 6548157 70314 12827140 6548157 5.96 9312.74 51.05 51.05 43202174280 54.15 54.15 43202174280
13 고려산업 002140 12 2910 2 100 3.56 11370835 813941 24939425 11370835 3.56 1397.01 45.59 45.59 35809481390 49.34 49.34 35809481390
14 이스트에이드 239340 13 2410 2 345 16.71 13003859 2061493 26979634 13003859 16.71 630.80 48.20 48.20 31611189250 48.62 48.62 31611189250
15 차이커뮤니케이션 351870 14 13160 2 390 3.05 5147886 4364576 11131089 5147886 3.05 117.95 46.25 46.25 70904666790 48.40 48.40 70904666790
16 인디에프 014990 15 976 2 30 3.17 34675435 1927627 75112995 34675435 3.17 1798.87 46.16 46.16 35322010387 48.18 48.18 35322010387
17 인스피언 465480 16 10350 2 2240 27.62 5172256 2218520 10137772 5172256 27.62 233.14 51.02 51.02 50382963830 48.02 48.02 50382963830
18 인스웨이브시스템즈 450520 17 4210 1 970 29.94 7086331 2884050 14704578 7086331 29.94 245.71 48.19 48.19 28213728065 45.57 45.57 28213728065
19 상보 027580 18 1414 2 96 7.28 25307524 3526792 59181279 25307524 7.28 717.58 42.76 42.76 36507108494 43.63 43.63 36507108494
20 에스넷 038680 19 4510 2 595 15.20 8231866 18395 19549677 8231866 15.20 9999.99 42.11 42.11 37990700340 43.09 43.09 37990700340
21 에스오에스랩 464080 20 8860 2 690 8.45 7591691 16279822 17681830 7591691 8.45 46.63 42.93 42.93 65649239370 41.91 41.91 65649239370
22 디티앤씨 187220 21 3725 5 -25 -0.67 4624272 11370346 11698021 4624272 -0.67 40.67 39.53 39.53 18205318940 41.78 41.78 18205318940
23 넥스트바이오메디컬 389650 22 46300 2 9100 24.46 3379926 356265 8086686 3379926 24.46 948.71 41.80 41.80 153743257200 41.06 41.06 153743257200
24 지투파워 388050 23 9400 2 850 9.94 7412834 1237480 18709437 7412834 9.94 599.03 39.62 39.62 70560396570 40.12 40.12 70560396570
25 아톤 158430 24 5310 5 -380 -6.68 7112638 9479274 22602474 7112638 -6.68 75.03 31.47 31.47 42373850140 35.31 35.31 42373850140
26 KODEX 코스닥150선물인버스 251340 25 4040 5 -15 -0.37 22800053 38576364 65100000 22800053 -0.37 59.10 35.02 35.02 91973383545 34.97 34.97 91973383545
27 위츠 459100 26 14790 5 -590 -3.84 3703120 11663515 12416000 3703120 -3.84 31.75 29.83 29.83 57111418730 31.10 31.10 57111418730
28 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 27 9210 2 95 1.04 169245 170975 550000 169245 1.04 98.99 30.77 30.77 1557556110 30.75 30.75 1557556110
29 에이럭스 475580 28 9450 5 -390 -3.96 3397482 19483956 13351180 3397482 -3.96 17.44 25.45 25.45 33278641780 26.38 26.38 33278641780
30 케이씨티 089150 29 2465 3 0 0.00 3987790 338686 17150000 3987790 0.00 1177.43 23.25 23.25 11027317785 26.08 26.08 11027317785
31 금양그린파워 282720 30 10520 2 1840 21.20 3127445 34716 12119500 3127445 21.20 9008.66 25.81 25.81 32173124500 25.23 25.23 32173124500

31
top30/20241128/top30-atvtr-20241128-140002.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
디비금융제13호스팩,489730,1,2280,2,280,14.00,103520485,0,6332000,103520485,14.00,0.00,1634.88,1634.88,358075825730,2480.27,2480.27,358075825730
비트나인,357880,2,3160,2,5,0.16,30668465,17731684,21443956,30668465,0.16,172.96,143.02,143.02,101480980940,149.76,149.76,101480980940
M83,476080,3,16220,2,900,5.87,10652420,6283274,7785000,10652420,5.87,169.54,136.83,136.83,180201906380,142.71,142.71,180201906380
쓰리빌리언,394800,4,6090,2,260,4.46,32051389,43218108,31444038,32051389,4.46,74.16,101.93,101.93,205380920230,107.25,107.25,205380920230
한네트,052600,5,4575,2,215,4.93,7909192,250185,11563700,7909192,4.93,3161.34,68.40,68.40,40710223215,76.95,76.95,40710223215
이스트소프트,047560,6,23450,2,2250,10.61,8814044,7979831,11603992,8814044,10.61,110.45,75.96,75.96,205754759850,75.61,75.61,205754759850
폴라리스AI,039980,7,2900,5,-25,-0.85,41876296,44279504,72297244,41876296,-0.85,94.57,57.92,57.92,124494338050,59.38,59.38,124494338050
DS단석,017860,8,58000,2,10300,21.59,3686095,907509,5861404,3686095,21.59,406.18,62.89,62.89,200469631900,58.97,58.97,200469631900
이엔셀,456070,9,17280,2,2850,19.75,6261232,2077448,10698677,6261232,19.75,301.39,58.52,58.52,105333599900,56.98,56.98,105333599900
셀바스헬스케어,208370,10,5270,2,455,9.45,14115423,1156222,25740564,14115423,9.45,1220.82,54.84,54.84,75920027705,55.97,55.97,75920027705
플레이디,237820,11,6180,2,310,5.28,6601395,70314,12827140,6601395,5.28,9388.45,51.46,51.46,43531801780,54.91,54.91,43531801780
고려산업,002140,12,2910,2,100,3.56,11412096,813941,24939425,11412096,3.56,1402.08,45.76,45.76,35929182365,49.51,49.51,35929182365
이스트에이드,239340,13,2410,2,345,16.71,13185249,2061493,26979634,13185249,16.71,639.60,48.87,48.87,32044553760,49.28,49.28,32044553760
인디에프,014990,14,967,2,21,2.22,35005770,1927627,75112995,35005770,2.22,1816.00,46.60,46.60,35641003478,49.07,49.07,35641003478
차이커뮤니케이션,351870,15,13180,2,410,3.21,5166262,4364576,11131089,5166262,3.21,118.37,46.41,46.41,71147816870,48.50,48.50,71147816870
인스피언,465480,16,10490,2,2380,29.35,5246624,2218520,10137772,5246624,29.35,236.49,51.75,51.75,51160012590,48.11,48.11,51160012590
인스웨이브시스템즈,450520,17,4210,1,970,29.94,7087214,2884050,14704578,7087214,29.94,245.74,48.20,48.20,28217445495,45.58,45.58,28217445495
상보,027580,18,1401,2,83,6.30,25960369,3526792,59181279,25960369,6.30,736.09,43.87,43.87,37425730948,45.14,45.14,37425730948
에스넷,038680,19,4505,2,590,15.07,8360971,18395,19549677,8360971,15.07,9999.99,42.77,42.77,38574456910,43.80,43.80,38574456910
에스오에스랩,464080,20,8890,2,720,8.81,7764241,16279822,17681830,7764241,8.81,47.69,43.91,43.91,67176698420,42.74,42.74,67176698420
넥스트바이오메디컬,389650,21,45900,2,8700,23.39,3443251,356265,8086686,3443251,23.39,966.49,42.58,42.58,156648790400,42.20,42.20,156648790400
디티앤씨,187220,22,3730,5,-20,-0.53,4644756,11370346,11698021,4644756,-0.53,40.85,39.71,39.71,18281815820,41.90,41.90,18281815820
지투파워,388050,23,9300,2,750,8.77,7568112,1237480,18709437,7568112,8.77,611.57,40.45,40.45,72017292740,41.39,41.39,72017292740
KODEX 코스닥150선물인버스,251340,24,4030,5,-25,-0.62,23982101,38576364,65100000,23982101,-0.62,62.17,36.84,36.84,96739732295,36.87,36.87,96739732295
아톤,158430,25,5320,5,-370,-6.50,7172406,9479274,22602474,7172406,-6.50,75.66,31.73,31.73,42690566510,35.50,35.50,42690566510
위츠,459100,26,14700,5,-680,-4.42,3733659,11663515,12416000,3733659,-4.42,32.01,30.07,30.07,57562481580,31.54,31.54,57562481580
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9210,2,95,1.04,169255,170975,550000,169255,1.04,98.99,30.77,30.77,1557648210,30.75,30.75,1557648210
에어레인,163280,28,12950,2,2410,22.87,2506014,534416,8174789,2506014,22.87,468.93,30.66,30.66,30214660830,28.54,28.54,30214660830
에이럭스,475580,29,9500,5,-340,-3.46,3441196,19483956,13351180,3441196,-3.46,17.66,25.77,25.77,33693332710,26.56,26.56,33693332710
케이씨티,089150,30,2480,2,15,0.61,4005538,338686,17150000,4005538,0.61,1182.67,23.36,23.36,11071034665,26.03,26.03,11071034665
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2280 2 280 14.00 103520485 0 6332000 103520485 14.00 0.00 1634.88 1634.88 358075825730 2480.27 2480.27 358075825730
3 비트나인 357880 2 3160 2 5 0.16 30668465 17731684 21443956 30668465 0.16 172.96 143.02 143.02 101480980940 149.76 149.76 101480980940
4 M83 476080 3 16220 2 900 5.87 10652420 6283274 7785000 10652420 5.87 169.54 136.83 136.83 180201906380 142.71 142.71 180201906380
5 쓰리빌리언 394800 4 6090 2 260 4.46 32051389 43218108 31444038 32051389 4.46 74.16 101.93 101.93 205380920230 107.25 107.25 205380920230
6 한네트 052600 5 4575 2 215 4.93 7909192 250185 11563700 7909192 4.93 3161.34 68.40 68.40 40710223215 76.95 76.95 40710223215
7 이스트소프트 047560 6 23450 2 2250 10.61 8814044 7979831 11603992 8814044 10.61 110.45 75.96 75.96 205754759850 75.61 75.61 205754759850
8 폴라리스AI 039980 7 2900 5 -25 -0.85 41876296 44279504 72297244 41876296 -0.85 94.57 57.92 57.92 124494338050 59.38 59.38 124494338050
9 DS단석 017860 8 58000 2 10300 21.59 3686095 907509 5861404 3686095 21.59 406.18 62.89 62.89 200469631900 58.97 58.97 200469631900
10 이엔셀 456070 9 17280 2 2850 19.75 6261232 2077448 10698677 6261232 19.75 301.39 58.52 58.52 105333599900 56.98 56.98 105333599900
11 셀바스헬스케어 208370 10 5270 2 455 9.45 14115423 1156222 25740564 14115423 9.45 1220.82 54.84 54.84 75920027705 55.97 55.97 75920027705
12 플레이디 237820 11 6180 2 310 5.28 6601395 70314 12827140 6601395 5.28 9388.45 51.46 51.46 43531801780 54.91 54.91 43531801780
13 고려산업 002140 12 2910 2 100 3.56 11412096 813941 24939425 11412096 3.56 1402.08 45.76 45.76 35929182365 49.51 49.51 35929182365
14 이스트에이드 239340 13 2410 2 345 16.71 13185249 2061493 26979634 13185249 16.71 639.60 48.87 48.87 32044553760 49.28 49.28 32044553760
15 인디에프 014990 14 967 2 21 2.22 35005770 1927627 75112995 35005770 2.22 1816.00 46.60 46.60 35641003478 49.07 49.07 35641003478
16 차이커뮤니케이션 351870 15 13180 2 410 3.21 5166262 4364576 11131089 5166262 3.21 118.37 46.41 46.41 71147816870 48.50 48.50 71147816870
17 인스피언 465480 16 10490 2 2380 29.35 5246624 2218520 10137772 5246624 29.35 236.49 51.75 51.75 51160012590 48.11 48.11 51160012590
18 인스웨이브시스템즈 450520 17 4210 1 970 29.94 7087214 2884050 14704578 7087214 29.94 245.74 48.20 48.20 28217445495 45.58 45.58 28217445495
19 상보 027580 18 1401 2 83 6.30 25960369 3526792 59181279 25960369 6.30 736.09 43.87 43.87 37425730948 45.14 45.14 37425730948
20 에스넷 038680 19 4505 2 590 15.07 8360971 18395 19549677 8360971 15.07 9999.99 42.77 42.77 38574456910 43.80 43.80 38574456910
21 에스오에스랩 464080 20 8890 2 720 8.81 7764241 16279822 17681830 7764241 8.81 47.69 43.91 43.91 67176698420 42.74 42.74 67176698420
22 넥스트바이오메디컬 389650 21 45900 2 8700 23.39 3443251 356265 8086686 3443251 23.39 966.49 42.58 42.58 156648790400 42.20 42.20 156648790400
23 디티앤씨 187220 22 3730 5 -20 -0.53 4644756 11370346 11698021 4644756 -0.53 40.85 39.71 39.71 18281815820 41.90 41.90 18281815820
24 지투파워 388050 23 9300 2 750 8.77 7568112 1237480 18709437 7568112 8.77 611.57 40.45 40.45 72017292740 41.39 41.39 72017292740
25 KODEX 코스닥150선물인버스 251340 24 4030 5 -25 -0.62 23982101 38576364 65100000 23982101 -0.62 62.17 36.84 36.84 96739732295 36.87 36.87 96739732295
26 아톤 158430 25 5320 5 -370 -6.50 7172406 9479274 22602474 7172406 -6.50 75.66 31.73 31.73 42690566510 35.50 35.50 42690566510
27 위츠 459100 26 14700 5 -680 -4.42 3733659 11663515 12416000 3733659 -4.42 32.01 30.07 30.07 57562481580 31.54 31.54 57562481580
28 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 27 9210 2 95 1.04 169255 170975 550000 169255 1.04 98.99 30.77 30.77 1557648210 30.75 30.75 1557648210
29 에어레인 163280 28 12950 2 2410 22.87 2506014 534416 8174789 2506014 22.87 468.93 30.66 30.66 30214660830 28.54 28.54 30214660830
30 에이럭스 475580 29 9500 5 -340 -3.46 3441196 19483956 13351180 3441196 -3.46 17.66 25.77 25.77 33693332710 26.56 26.56 33693332710
31 케이씨티 089150 30 2480 2 15 0.61 4005538 338686 17150000 4005538 0.61 1182.67 23.36 23.36 11071034665 26.03 26.03 11071034665

31
top30/20241128/top30-atvtr-20241128-141002.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
디비금융제13호스팩,489730,1,2225,2,225,11.25,104829516,0,6332000,104829516,11.25,0.00,1655.55,1655.55,361033123425,2562.57,2562.57,361033123425
비트나인,357880,2,3155,3,0,0.00,30916844,17731684,21443956,30916844,0.00,174.36,144.18,144.18,102263070850,151.15,151.15,102263070850
M83,476080,3,16250,2,930,6.07,10685588,6283274,7785000,10685588,6.07,170.06,137.26,137.26,180739825040,142.87,142.87,180739825040
쓰리빌리언,394800,4,6060,2,230,3.95,32433329,43218108,31444038,32433329,3.95,75.05,103.15,103.15,207684856800,108.99,108.99,207684856800
한네트,052600,5,4610,2,250,5.73,7937708,250185,11563700,7937708,5.73,3172.74,68.64,68.64,40841428890,76.61,76.61,40841428890
이스트소프트,047560,6,23400,2,2200,10.38,8860817,7979831,11603992,8860817,10.38,111.04,76.36,76.36,206847645600,76.18,76.18,206847645600
DS단석,017860,7,58300,2,10600,22.22,3810955,907509,5861404,3810955,22.22,419.94,65.02,65.02,207807251800,60.81,60.81,207807251800
폴라리스AI,039980,8,2920,5,-5,-0.17,42292201,44279504,72297244,42292201,-0.17,95.51,58.50,58.50,125705425860,59.55,59.55,125705425860
이엔셀,456070,9,17360,2,2930,20.30,6372540,2077448,10698677,6372540,20.30,306.75,59.56,59.56,107257020100,57.75,57.75,107257020100
셀바스헬스케어,208370,10,5220,2,405,8.41,14165703,1156222,25740564,14165703,8.41,1225.17,55.03,55.03,76182807065,56.70,56.70,76182807065
플레이디,237820,11,6070,2,200,3.41,6701271,70314,12827140,6701271,3.41,9530.49,52.24,52.24,44138133100,56.69,56.69,44138133100
이스트에이드,239340,12,2405,2,340,16.46,13428157,2061493,26979634,13428157,16.46,651.38,49.77,49.77,32635843590,50.30,50.30,32635843590
고려산업,002140,13,2910,2,100,3.56,11450247,813941,24939425,11450247,3.56,1406.77,45.91,45.91,36040304170,49.66,49.66,36040304170
인스피언,465480,14,10400,2,2290,28.24,5324878,2218520,10137772,5324878,28.24,240.02,52.53,52.53,51980181520,49.30,49.30,51980181520
인디에프,014990,15,980,2,34,3.59,35168168,1927627,75112995,35168168,3.59,1824.43,46.82,46.82,35798595523,48.63,48.63,35798595523
차이커뮤니케이션,351870,16,13200,2,430,3.37,5182903,4364576,11131089,5182903,3.37,118.75,46.56,46.56,71366632480,48.57,48.57,71366632480
상보,027580,17,1384,2,66,5.01,26575093,3526792,59181279,26575093,5.01,753.52,44.90,44.90,38286217280,46.74,46.74,38286217280
인스웨이브시스템즈,450520,18,4210,1,970,29.94,7087661,2884050,14704578,7087661,29.94,245.75,48.20,48.20,28219327365,45.58,45.58,28219327365
에스오에스랩,464080,19,8830,2,660,8.08,7995435,16279822,17681830,7995435,8.08,49.11,45.22,45.22,69230718500,44.34,44.34,69230718500
넥스트바이오메디컬,389650,20,45200,2,8000,21.51,3521640,356265,8086686,3521640,21.51,988.49,43.55,43.55,160212489200,43.83,43.83,160212489200
에스넷,038680,21,4625,2,710,18.14,8529466,18395,19549677,8529466,18.14,9999.99,43.63,43.63,39346494205,43.52,43.52,39346494205
디티앤씨,187220,22,3695,5,-55,-1.47,4693199,11370346,11698021,4693199,-1.47,41.28,40.12,40.12,18460844380,42.71,42.71,18460844380
지투파워,388050,23,9330,2,780,9.12,7827948,1237480,18709437,7827948,9.12,632.57,41.84,41.84,74448889420,42.65,42.65,74448889420
KODEX 코스닥150선물인버스,251340,24,4025,5,-30,-0.74,24577208,38576364,65100000,24577208,-0.74,63.71,37.75,37.75,99139329970,37.84,37.84,99139329970
아톤,158430,25,5250,5,-440,-7.73,7264969,9479274,22602474,7264969,-7.73,76.64,32.14,32.14,43178793030,36.39,36.39,43178793030
에어레인,163280,26,13240,2,2700,25.62,2959549,534416,8174789,2959549,25.62,553.79,36.20,36.20,36132779870,33.38,33.38,36132779870
위츠,459100,27,14610,5,-770,-5.01,3763074,11663515,12416000,3763074,-5.01,32.26,30.31,30.31,57993749450,31.97,31.97,57993749450
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9210,2,95,1.04,169275,170975,550000,169275,1.04,99.01,30.78,30.78,1557832410,30.75,30.75,1557832410
에이럭스,475580,29,9420,5,-420,-4.27,3470327,19483956,13351180,3470327,-4.27,17.81,25.99,25.99,33968025820,27.01,27.01,33968025820
금양그린파워,282720,30,10340,2,1660,19.12,3187603,34716,12119500,3187603,19.12,9181.94,26.30,26.30,32800283450,26.17,26.17,32800283450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2225 2 225 11.25 104829516 0 6332000 104829516 11.25 0.00 1655.55 1655.55 361033123425 2562.57 2562.57 361033123425
3 비트나인 357880 2 3155 3 0 0.00 30916844 17731684 21443956 30916844 0.00 174.36 144.18 144.18 102263070850 151.15 151.15 102263070850
4 M83 476080 3 16250 2 930 6.07 10685588 6283274 7785000 10685588 6.07 170.06 137.26 137.26 180739825040 142.87 142.87 180739825040
5 쓰리빌리언 394800 4 6060 2 230 3.95 32433329 43218108 31444038 32433329 3.95 75.05 103.15 103.15 207684856800 108.99 108.99 207684856800
6 한네트 052600 5 4610 2 250 5.73 7937708 250185 11563700 7937708 5.73 3172.74 68.64 68.64 40841428890 76.61 76.61 40841428890
7 이스트소프트 047560 6 23400 2 2200 10.38 8860817 7979831 11603992 8860817 10.38 111.04 76.36 76.36 206847645600 76.18 76.18 206847645600
8 DS단석 017860 7 58300 2 10600 22.22 3810955 907509 5861404 3810955 22.22 419.94 65.02 65.02 207807251800 60.81 60.81 207807251800
9 폴라리스AI 039980 8 2920 5 -5 -0.17 42292201 44279504 72297244 42292201 -0.17 95.51 58.50 58.50 125705425860 59.55 59.55 125705425860
10 이엔셀 456070 9 17360 2 2930 20.30 6372540 2077448 10698677 6372540 20.30 306.75 59.56 59.56 107257020100 57.75 57.75 107257020100
11 셀바스헬스케어 208370 10 5220 2 405 8.41 14165703 1156222 25740564 14165703 8.41 1225.17 55.03 55.03 76182807065 56.70 56.70 76182807065
12 플레이디 237820 11 6070 2 200 3.41 6701271 70314 12827140 6701271 3.41 9530.49 52.24 52.24 44138133100 56.69 56.69 44138133100
13 이스트에이드 239340 12 2405 2 340 16.46 13428157 2061493 26979634 13428157 16.46 651.38 49.77 49.77 32635843590 50.30 50.30 32635843590
14 고려산업 002140 13 2910 2 100 3.56 11450247 813941 24939425 11450247 3.56 1406.77 45.91 45.91 36040304170 49.66 49.66 36040304170
15 인스피언 465480 14 10400 2 2290 28.24 5324878 2218520 10137772 5324878 28.24 240.02 52.53 52.53 51980181520 49.30 49.30 51980181520
16 인디에프 014990 15 980 2 34 3.59 35168168 1927627 75112995 35168168 3.59 1824.43 46.82 46.82 35798595523 48.63 48.63 35798595523
17 차이커뮤니케이션 351870 16 13200 2 430 3.37 5182903 4364576 11131089 5182903 3.37 118.75 46.56 46.56 71366632480 48.57 48.57 71366632480
18 상보 027580 17 1384 2 66 5.01 26575093 3526792 59181279 26575093 5.01 753.52 44.90 44.90 38286217280 46.74 46.74 38286217280
19 인스웨이브시스템즈 450520 18 4210 1 970 29.94 7087661 2884050 14704578 7087661 29.94 245.75 48.20 48.20 28219327365 45.58 45.58 28219327365
20 에스오에스랩 464080 19 8830 2 660 8.08 7995435 16279822 17681830 7995435 8.08 49.11 45.22 45.22 69230718500 44.34 44.34 69230718500
21 넥스트바이오메디컬 389650 20 45200 2 8000 21.51 3521640 356265 8086686 3521640 21.51 988.49 43.55 43.55 160212489200 43.83 43.83 160212489200
22 에스넷 038680 21 4625 2 710 18.14 8529466 18395 19549677 8529466 18.14 9999.99 43.63 43.63 39346494205 43.52 43.52 39346494205
23 디티앤씨 187220 22 3695 5 -55 -1.47 4693199 11370346 11698021 4693199 -1.47 41.28 40.12 40.12 18460844380 42.71 42.71 18460844380
24 지투파워 388050 23 9330 2 780 9.12 7827948 1237480 18709437 7827948 9.12 632.57 41.84 41.84 74448889420 42.65 42.65 74448889420
25 KODEX 코스닥150선물인버스 251340 24 4025 5 -30 -0.74 24577208 38576364 65100000 24577208 -0.74 63.71 37.75 37.75 99139329970 37.84 37.84 99139329970
26 아톤 158430 25 5250 5 -440 -7.73 7264969 9479274 22602474 7264969 -7.73 76.64 32.14 32.14 43178793030 36.39 36.39 43178793030
27 에어레인 163280 26 13240 2 2700 25.62 2959549 534416 8174789 2959549 25.62 553.79 36.20 36.20 36132779870 33.38 33.38 36132779870
28 위츠 459100 27 14610 5 -770 -5.01 3763074 11663515 12416000 3763074 -5.01 32.26 30.31 30.31 57993749450 31.97 31.97 57993749450
29 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 28 9210 2 95 1.04 169275 170975 550000 169275 1.04 99.01 30.78 30.78 1557832410 30.75 30.75 1557832410
30 에이럭스 475580 29 9420 5 -420 -4.27 3470327 19483956 13351180 3470327 -4.27 17.81 25.99 25.99 33968025820 27.01 27.01 33968025820
31 금양그린파워 282720 30 10340 2 1660 19.12 3187603 34716 12119500 3187603 19.12 9181.94 26.30 26.30 32800283450 26.17 26.17 32800283450

31
top30/20241128/top30-atvtr-20241128-142002.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
디비금융제13호스팩,489730,1,2190,2,190,9.50,106314186,0,6332000,106314186,9.50,0.00,1679.00,1679.00,364242581330,2626.67,2626.67,364242581330
비트나인,357880,2,3105,5,-50,-1.58,31160350,17731684,21443956,31160350,-1.58,175.73,145.31,145.31,103023662370,154.73,154.73,103023662370
M83,476080,3,16190,2,870,5.68,10743745,6283274,7785000,10743745,5.68,170.99,138.01,138.01,181684275320,144.15,144.15,181684275320
쓰리빌리언,394800,4,5970,2,140,2.40,32756477,43218108,31444038,32756477,2.40,75.79,104.17,104.17,209618358160,111.66,111.66,209618358160
한네트,052600,5,4540,2,180,4.13,7960679,250185,11563700,7960679,4.13,3181.92,68.84,68.84,40946378595,77.99,77.99,40946378595
이스트소프트,047560,6,23450,2,2250,10.61,8907447,7979831,11603992,8907447,10.61,111.62,76.76,76.76,207937550450,76.42,76.42,207937550450
폴라리스AI,039980,7,2985,2,60,2.05,46215232,44279504,72297244,46215232,2.05,104.37,63.92,63.92,137433758095,63.68,63.68,137433758095
DS단석,017860,8,58200,2,10500,22.01,3948884,907509,5861404,3948884,22.01,435.13,67.37,67.37,215813436800,63.26,63.26,215813436800
이엔셀,456070,9,17000,2,2570,17.81,6501959,2077448,10698677,6501959,17.81,312.98,60.77,60.77,109483118560,60.20,60.20,109483118560
셀바스헬스케어,208370,10,5180,2,365,7.58,14249980,1156222,25740564,14249980,7.58,1232.46,55.36,55.36,76621244125,57.46,57.46,76621244125
플레이디,237820,11,6080,2,210,3.58,6735832,70314,12827140,6735832,3.58,9579.65,52.51,52.51,44346650120,56.86,56.86,44346650120
에스오에스랩,464080,12,8800,2,630,7.71,9423045,16279822,17681830,9423045,7.71,57.88,53.29,53.29,82075655950,52.75,52.75,82075655950
이스트에이드,239340,13,2400,2,335,16.22,13488169,2061493,26979634,13488169,16.22,654.29,49.99,49.99,32780708355,50.63,50.63,32780708355
고려산업,002140,14,2900,2,90,3.20,11513380,813941,24939425,11513380,3.20,1414.52,46.17,46.17,36223222290,50.08,50.08,36223222290
인스피언,465480,15,10470,2,2360,29.10,5364503,2218520,10137772,5364503,29.10,241.81,52.92,52.92,52394205340,49.36,49.36,52394205340
인디에프,014990,16,969,2,23,2.43,35281277,1927627,75112995,35281277,2.43,1830.30,46.97,46.97,35908678760,49.34,49.34,35908678760
차이커뮤니케이션,351870,17,13150,2,380,2.98,5194473,4364576,11131089,5194473,2.98,119.01,46.67,46.67,71519593510,48.86,48.86,71519593510
에스넷,038680,18,4480,2,565,14.43,9244346,18395,19549677,9244346,14.43,9999.99,47.29,47.29,42643596295,48.69,48.69,42643596295
넥스트바이오메디컬,389650,19,43550,2,6350,17.07,3714372,356265,8086686,3714372,17.07,1042.59,45.93,45.93,168793405400,47.93,47.93,168793405400
상보,027580,20,1378,2,60,4.55,27016419,3526792,59181279,27016419,4.55,766.03,45.65,45.65,38896684747,47.70,47.70,38896684747
인스웨이브시스템즈,450520,21,4210,1,970,29.94,7087946,2884050,14704578,7087946,29.94,245.76,48.20,48.20,28220527215,45.59,45.59,28220527215
지투파워,388050,22,9240,2,690,8.07,7997660,1237480,18709437,7997660,8.07,646.29,42.75,42.75,76017875820,43.97,43.97,76017875820
디티앤씨,187220,23,3690,5,-60,-1.60,4717970,11370346,11698021,4717970,-1.60,41.49,40.33,40.33,18552300355,42.98,42.98,18552300355
에어레인,163280,24,12870,2,2330,22.11,3383254,534416,8174789,3383254,22.11,633.08,41.39,41.39,41678937450,39.62,39.62,41678937450
KODEX 코스닥150선물인버스,251340,25,4020,5,-35,-0.86,25170251,38576364,65100000,25170251,-0.86,65.25,38.66,38.66,101529525285,38.80,38.80,101529525285
아톤,158430,26,5270,5,-420,-7.38,7327718,9479274,22602474,7327718,-7.38,77.30,32.42,32.42,43509881910,36.53,36.53,43509881910
위츠,459100,27,14630,5,-750,-4.88,3794171,11663515,12416000,3794171,-4.88,32.53,30.56,30.56,58447339070,32.18,32.18,58447339070
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9200,2,85,0.93,169302,170975,550000,169302,0.93,99.02,30.78,30.78,1558080940,30.79,30.79,1558080940
에이럭스,475580,29,9560,5,-280,-2.85,3490081,19483956,13351180,3490081,-2.85,17.91,26.14,26.14,34155105440,26.76,26.76,34155105440
금양그린파워,282720,30,10320,2,1640,18.89,3220687,34716,12119500,3220687,18.89,9277.24,26.57,26.57,33143221480,26.50,26.50,33143221480
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2190 2 190 9.50 106314186 0 6332000 106314186 9.50 0.00 1679.00 1679.00 364242581330 2626.67 2626.67 364242581330
3 비트나인 357880 2 3105 5 -50 -1.58 31160350 17731684 21443956 31160350 -1.58 175.73 145.31 145.31 103023662370 154.73 154.73 103023662370
4 M83 476080 3 16190 2 870 5.68 10743745 6283274 7785000 10743745 5.68 170.99 138.01 138.01 181684275320 144.15 144.15 181684275320
5 쓰리빌리언 394800 4 5970 2 140 2.40 32756477 43218108 31444038 32756477 2.40 75.79 104.17 104.17 209618358160 111.66 111.66 209618358160
6 한네트 052600 5 4540 2 180 4.13 7960679 250185 11563700 7960679 4.13 3181.92 68.84 68.84 40946378595 77.99 77.99 40946378595
7 이스트소프트 047560 6 23450 2 2250 10.61 8907447 7979831 11603992 8907447 10.61 111.62 76.76 76.76 207937550450 76.42 76.42 207937550450
8 폴라리스AI 039980 7 2985 2 60 2.05 46215232 44279504 72297244 46215232 2.05 104.37 63.92 63.92 137433758095 63.68 63.68 137433758095
9 DS단석 017860 8 58200 2 10500 22.01 3948884 907509 5861404 3948884 22.01 435.13 67.37 67.37 215813436800 63.26 63.26 215813436800
10 이엔셀 456070 9 17000 2 2570 17.81 6501959 2077448 10698677 6501959 17.81 312.98 60.77 60.77 109483118560 60.20 60.20 109483118560
11 셀바스헬스케어 208370 10 5180 2 365 7.58 14249980 1156222 25740564 14249980 7.58 1232.46 55.36 55.36 76621244125 57.46 57.46 76621244125
12 플레이디 237820 11 6080 2 210 3.58 6735832 70314 12827140 6735832 3.58 9579.65 52.51 52.51 44346650120 56.86 56.86 44346650120
13 에스오에스랩 464080 12 8800 2 630 7.71 9423045 16279822 17681830 9423045 7.71 57.88 53.29 53.29 82075655950 52.75 52.75 82075655950
14 이스트에이드 239340 13 2400 2 335 16.22 13488169 2061493 26979634 13488169 16.22 654.29 49.99 49.99 32780708355 50.63 50.63 32780708355
15 고려산업 002140 14 2900 2 90 3.20 11513380 813941 24939425 11513380 3.20 1414.52 46.17 46.17 36223222290 50.08 50.08 36223222290
16 인스피언 465480 15 10470 2 2360 29.10 5364503 2218520 10137772 5364503 29.10 241.81 52.92 52.92 52394205340 49.36 49.36 52394205340
17 인디에프 014990 16 969 2 23 2.43 35281277 1927627 75112995 35281277 2.43 1830.30 46.97 46.97 35908678760 49.34 49.34 35908678760
18 차이커뮤니케이션 351870 17 13150 2 380 2.98 5194473 4364576 11131089 5194473 2.98 119.01 46.67 46.67 71519593510 48.86 48.86 71519593510
19 에스넷 038680 18 4480 2 565 14.43 9244346 18395 19549677 9244346 14.43 9999.99 47.29 47.29 42643596295 48.69 48.69 42643596295
20 넥스트바이오메디컬 389650 19 43550 2 6350 17.07 3714372 356265 8086686 3714372 17.07 1042.59 45.93 45.93 168793405400 47.93 47.93 168793405400
21 상보 027580 20 1378 2 60 4.55 27016419 3526792 59181279 27016419 4.55 766.03 45.65 45.65 38896684747 47.70 47.70 38896684747
22 인스웨이브시스템즈 450520 21 4210 1 970 29.94 7087946 2884050 14704578 7087946 29.94 245.76 48.20 48.20 28220527215 45.59 45.59 28220527215
23 지투파워 388050 22 9240 2 690 8.07 7997660 1237480 18709437 7997660 8.07 646.29 42.75 42.75 76017875820 43.97 43.97 76017875820
24 디티앤씨 187220 23 3690 5 -60 -1.60 4717970 11370346 11698021 4717970 -1.60 41.49 40.33 40.33 18552300355 42.98 42.98 18552300355
25 에어레인 163280 24 12870 2 2330 22.11 3383254 534416 8174789 3383254 22.11 633.08 41.39 41.39 41678937450 39.62 39.62 41678937450
26 KODEX 코스닥150선물인버스 251340 25 4020 5 -35 -0.86 25170251 38576364 65100000 25170251 -0.86 65.25 38.66 38.66 101529525285 38.80 38.80 101529525285
27 아톤 158430 26 5270 5 -420 -7.38 7327718 9479274 22602474 7327718 -7.38 77.30 32.42 32.42 43509881910 36.53 36.53 43509881910
28 위츠 459100 27 14630 5 -750 -4.88 3794171 11663515 12416000 3794171 -4.88 32.53 30.56 30.56 58447339070 32.18 32.18 58447339070
29 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 28 9200 2 85 0.93 169302 170975 550000 169302 0.93 99.02 30.78 30.78 1558080940 30.79 30.79 1558080940
30 에이럭스 475580 29 9560 5 -280 -2.85 3490081 19483956 13351180 3490081 -2.85 17.91 26.14 26.14 34155105440 26.76 26.76 34155105440
31 금양그린파워 282720 30 10320 2 1640 18.89 3220687 34716 12119500 3220687 18.89 9277.24 26.57 26.57 33143221480 26.50 26.50 33143221480

31
top30/20241128/top30-atvtr-20241128-143002.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
디비금융제13호스팩,489730,1,2165,2,165,8.25,107502877,0,6332000,107502877,8.25,0.00,1697.77,1697.77,366856075140,2676.07,2676.07,366856075140
비트나인,357880,2,3045,5,-110,-3.49,31586414,17731684,21443956,31586414,-3.49,178.14,147.30,147.30,104332186060,159.78,159.78,104332186060
M83,476080,3,16120,2,800,5.22,10791979,6283274,7785000,10791979,5.22,171.76,138.63,138.63,182461806850,145.39,145.39,182461806850
쓰리빌리언,394800,4,6030,2,200,3.43,33015815,43218108,31444038,33015815,3.43,76.39,105.00,105.00,211166755990,111.37,111.37,211166755990
한네트,052600,5,4510,2,150,3.44,8023409,250185,11563700,8023409,3.44,3206.99,69.38,69.38,41230400260,79.06,79.06,41230400260
이스트소프트,047560,6,23150,2,1950,9.20,8986262,7979831,11603992,8986262,9.20,112.61,77.44,77.44,209768987400,78.09,78.09,209768987400
폴라리스AI,039980,7,2985,2,60,2.05,49049882,44279504,72297244,49049882,2.05,110.77,67.84,67.84,145811631765,67.57,67.57,145811631765
DS단석,017860,8,57800,2,10100,21.17,4020796,907509,5861404,4020796,21.17,443.06,68.60,68.60,219966202100,64.93,64.93,219966202100
이엔셀,456070,9,16970,2,2540,17.60,6597376,2077448,10698677,6597376,17.60,317.57,61.67,61.67,111096565090,61.19,61.19,111096565090
플레이디,237820,10,6080,2,210,3.58,6760600,70314,12827140,6760600,3.58,9614.87,52.71,52.71,44496796650,57.06,57.06,44496796650
셀바스헬스케어,208370,11,5250,2,435,9.03,14312610,1156222,25740564,14312610,9.03,1237.88,55.60,55.60,76947417305,56.94,56.94,76947417305
에스오에스랩,464080,12,8820,2,650,7.96,9903424,16279822,17681830,9903424,7.96,60.83,56.01,56.01,86282351270,55.33,55.33,86282351270
이스트에이드,239340,13,2365,2,300,14.53,13549496,2061493,26979634,13549496,14.53,657.27,50.22,50.22,32926581760,51.60,51.60,32926581760
고려산업,002140,14,2890,2,80,2.85,11547220,813941,24939425,11547220,2.85,1418.68,46.30,46.30,36321275480,50.39,50.39,36321275480
인스피언,465480,15,10410,2,2300,28.36,5408159,2218520,10137772,5408159,28.36,243.77,53.35,53.35,52848040650,50.08,50.08,52848040650
넥스트바이오메디컬,389650,16,44500,2,7300,19.62,3970618,356265,8086686,3970618,19.62,1114.51,49.10,49.10,180010763300,50.02,50.02,180010763300
에스넷,038680,17,4445,2,530,13.54,9384049,18395,19549677,9384049,13.54,9999.99,48.00,48.00,43266855970,49.79,49.79,43266855970
인디에프,014990,18,974,2,28,2.96,35382767,1927627,75112995,35382767,2.96,1835.56,47.11,47.11,36006865917,49.22,49.22,36006865917
상보,027580,19,1357,2,39,2.96,27418261,3526792,59181279,27418261,2.96,777.43,46.33,46.33,39446421873,49.12,49.12,39446421873
차이커뮤니케이션,351870,20,13180,2,410,3.21,5221605,4364576,11131089,5221605,3.21,119.64,46.91,46.91,71875290730,48.99,48.99,71875290730
인스웨이브시스템즈,450520,21,4210,1,970,29.94,7090765,2884050,14704578,7090765,29.94,245.86,48.22,48.22,28232395205,45.61,45.61,28232395205
지투파워,388050,22,9180,2,630,7.37,8115606,1237480,18709437,8115606,7.37,655.82,43.38,43.38,77103907670,44.89,44.89,77103907670
디티앤씨,187220,23,3680,5,-70,-1.87,4730510,11370346,11698021,4730510,-1.87,41.60,40.44,40.44,18598570865,43.20,43.20,18598570865
에어레인,163280,24,13110,2,2570,24.38,3682925,534416,8174789,3682925,24.38,689.15,45.05,45.05,45593177580,42.54,42.54,45593177580
KODEX 코스닥150선물인버스,251340,25,4030,5,-25,-0.62,25566501,38576364,65100000,25566501,-0.62,66.28,39.27,39.27,103124415570,39.31,39.31,103124415570
아톤,158430,26,5300,5,-390,-6.85,7369992,9479274,22602474,7369992,-6.85,77.75,32.61,32.61,43733407630,36.51,36.51,43733407630
TIGER 200 에너지화학,139250,27,9895,2,155,1.59,547990,686957,1620000,547990,1.59,79.77,33.83,33.83,5401107005,33.69,33.69,5401107005
위츠,459100,28,14730,5,-650,-4.23,4003330,11663515,12416000,4003330,-4.23,34.32,32.24,32.24,61568138180,33.66,33.66,61568138180
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9210,2,95,1.04,169307,170975,550000,169307,1.04,99.02,30.78,30.78,1558126980,30.76,30.76,1558126980
에이럭스,475580,30,9520,5,-320,-3.25,3533601,19483956,13351180,3533601,-3.25,18.14,26.47,26.47,34570069000,27.20,27.20,34570069000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2165 2 165 8.25 107502877 0 6332000 107502877 8.25 0.00 1697.77 1697.77 366856075140 2676.07 2676.07 366856075140
3 비트나인 357880 2 3045 5 -110 -3.49 31586414 17731684 21443956 31586414 -3.49 178.14 147.30 147.30 104332186060 159.78 159.78 104332186060
4 M83 476080 3 16120 2 800 5.22 10791979 6283274 7785000 10791979 5.22 171.76 138.63 138.63 182461806850 145.39 145.39 182461806850
5 쓰리빌리언 394800 4 6030 2 200 3.43 33015815 43218108 31444038 33015815 3.43 76.39 105.00 105.00 211166755990 111.37 111.37 211166755990
6 한네트 052600 5 4510 2 150 3.44 8023409 250185 11563700 8023409 3.44 3206.99 69.38 69.38 41230400260 79.06 79.06 41230400260
7 이스트소프트 047560 6 23150 2 1950 9.20 8986262 7979831 11603992 8986262 9.20 112.61 77.44 77.44 209768987400 78.09 78.09 209768987400
8 폴라리스AI 039980 7 2985 2 60 2.05 49049882 44279504 72297244 49049882 2.05 110.77 67.84 67.84 145811631765 67.57 67.57 145811631765
9 DS단석 017860 8 57800 2 10100 21.17 4020796 907509 5861404 4020796 21.17 443.06 68.60 68.60 219966202100 64.93 64.93 219966202100
10 이엔셀 456070 9 16970 2 2540 17.60 6597376 2077448 10698677 6597376 17.60 317.57 61.67 61.67 111096565090 61.19 61.19 111096565090
11 플레이디 237820 10 6080 2 210 3.58 6760600 70314 12827140 6760600 3.58 9614.87 52.71 52.71 44496796650 57.06 57.06 44496796650
12 셀바스헬스케어 208370 11 5250 2 435 9.03 14312610 1156222 25740564 14312610 9.03 1237.88 55.60 55.60 76947417305 56.94 56.94 76947417305
13 에스오에스랩 464080 12 8820 2 650 7.96 9903424 16279822 17681830 9903424 7.96 60.83 56.01 56.01 86282351270 55.33 55.33 86282351270
14 이스트에이드 239340 13 2365 2 300 14.53 13549496 2061493 26979634 13549496 14.53 657.27 50.22 50.22 32926581760 51.60 51.60 32926581760
15 고려산업 002140 14 2890 2 80 2.85 11547220 813941 24939425 11547220 2.85 1418.68 46.30 46.30 36321275480 50.39 50.39 36321275480
16 인스피언 465480 15 10410 2 2300 28.36 5408159 2218520 10137772 5408159 28.36 243.77 53.35 53.35 52848040650 50.08 50.08 52848040650
17 넥스트바이오메디컬 389650 16 44500 2 7300 19.62 3970618 356265 8086686 3970618 19.62 1114.51 49.10 49.10 180010763300 50.02 50.02 180010763300
18 에스넷 038680 17 4445 2 530 13.54 9384049 18395 19549677 9384049 13.54 9999.99 48.00 48.00 43266855970 49.79 49.79 43266855970
19 인디에프 014990 18 974 2 28 2.96 35382767 1927627 75112995 35382767 2.96 1835.56 47.11 47.11 36006865917 49.22 49.22 36006865917
20 상보 027580 19 1357 2 39 2.96 27418261 3526792 59181279 27418261 2.96 777.43 46.33 46.33 39446421873 49.12 49.12 39446421873
21 차이커뮤니케이션 351870 20 13180 2 410 3.21 5221605 4364576 11131089 5221605 3.21 119.64 46.91 46.91 71875290730 48.99 48.99 71875290730
22 인스웨이브시스템즈 450520 21 4210 1 970 29.94 7090765 2884050 14704578 7090765 29.94 245.86 48.22 48.22 28232395205 45.61 45.61 28232395205
23 지투파워 388050 22 9180 2 630 7.37 8115606 1237480 18709437 8115606 7.37 655.82 43.38 43.38 77103907670 44.89 44.89 77103907670
24 디티앤씨 187220 23 3680 5 -70 -1.87 4730510 11370346 11698021 4730510 -1.87 41.60 40.44 40.44 18598570865 43.20 43.20 18598570865
25 에어레인 163280 24 13110 2 2570 24.38 3682925 534416 8174789 3682925 24.38 689.15 45.05 45.05 45593177580 42.54 42.54 45593177580
26 KODEX 코스닥150선물인버스 251340 25 4030 5 -25 -0.62 25566501 38576364 65100000 25566501 -0.62 66.28 39.27 39.27 103124415570 39.31 39.31 103124415570
27 아톤 158430 26 5300 5 -390 -6.85 7369992 9479274 22602474 7369992 -6.85 77.75 32.61 32.61 43733407630 36.51 36.51 43733407630
28 TIGER 200 에너지화학 139250 27 9895 2 155 1.59 547990 686957 1620000 547990 1.59 79.77 33.83 33.83 5401107005 33.69 33.69 5401107005
29 위츠 459100 28 14730 5 -650 -4.23 4003330 11663515 12416000 4003330 -4.23 34.32 32.24 32.24 61568138180 33.66 33.66 61568138180
30 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 29 9210 2 95 1.04 169307 170975 550000 169307 1.04 99.02 30.78 30.78 1558126980 30.76 30.76 1558126980
31 에이럭스 475580 30 9520 5 -320 -3.25 3533601 19483956 13351180 3533601 -3.25 18.14 26.47 26.47 34570069000 27.20 27.20 34570069000

31
top30/20241128/top30-atvtr-20241128-144003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2140,2,140,7.00,108373249,0,6332000,108373249,7.00,0.00,1711.52,1711.52,368728658705,2721.15,2721.15,368728658705
비트나인,357880,2,3010,5,-145,-4.60,32120563,17731684,21443956,32120563,-4.60,181.15,149.79,149.79,105941885815,164.13,164.13,105941885815
M83,476080,3,16190,2,870,5.68,10820538,6283274,7785000,10820538,5.68,172.21,138.99,138.99,182923124780,145.13,145.13,182923124780
쓰리빌리언,394800,4,6020,2,190,3.26,33111046,43218108,31444038,33111046,3.26,76.61,105.30,105.30,211740442130,111.86,111.86,211740442130
이스트소프트,047560,5,23000,2,1800,8.49,9110728,7979831,11603992,9110728,8.49,114.17,78.51,78.51,212635799200,79.67,79.67,212635799200
한네트,052600,6,4520,2,160,3.67,8102233,250185,11563700,8102233,3.67,3238.50,70.07,70.07,41585073600,79.56,79.56,41585073600
폴라리스AI,039980,7,2965,2,40,1.37,50609111,44279504,72297244,50609111,1.37,114.29,70.00,70.00,150441603515,70.18,70.18,150441603515
DS단석,017860,8,58700,2,11000,23.06,4204714,907509,5861404,4204714,23.06,463.32,71.74,71.74,230803660800,67.08,67.08,230803660800
이엔셀,456070,9,17010,2,2580,17.88,6667333,2077448,10698677,6667333,17.88,320.94,62.32,62.32,112279267490,61.70,61.70,112279267490
플레이디,237820,10,6060,2,190,3.24,6791231,70314,12827140,6791231,3.24,9658.43,52.94,52.94,44683073380,57.48,57.48,44683073380
셀바스헬스케어,208370,11,5250,2,435,9.03,14385690,1156222,25740564,14385690,9.03,1244.20,55.89,55.89,77330359305,57.22,57.22,77330359305
에스오에스랩,464080,12,8860,2,690,8.45,10208898,16279822,17681830,10208898,8.45,62.71,57.74,57.74,88989347880,56.80,56.80,88989347880
이스트에이드,239340,13,2335,2,270,13.08,13806338,2061493,26979634,13806338,13.08,669.73,51.17,51.17,33521392240,53.21,53.21,33521392240
넥스트바이오메디컬,389650,14,43700,2,6500,17.47,4108241,356265,8086686,4108241,17.47,1153.14,50.80,50.80,186087367150,52.66,52.66,186087367150
인디에프,014990,15,953,2,7,0.74,35707114,1927627,75112995,35707114,0.74,1852.39,47.54,47.54,36316794814,50.73,50.73,36316794814
고려산업,002140,16,2900,2,90,3.20,11582060,813941,24939425,11582060,3.20,1422.96,46.44,46.44,36422044285,50.36,50.36,36422044285
인스피언,465480,17,10530,2,2420,29.84,5480526,2218520,10137772,5480526,29.84,247.04,54.06,54.06,53602287570,50.21,50.21,53602287570
에스넷,038680,18,4490,2,575,14.69,9449511,18395,19549677,9449511,14.69,9999.99,48.34,48.34,43557691875,49.62,49.62,43557691875
상보,027580,19,1358,2,40,3.03,27661206,3526792,59181279,27661206,3.03,784.32,46.74,46.74,39776275298,49.49,49.49,39776275298
차이커뮤니케이션,351870,20,13230,2,460,3.60,5255069,4364576,11131089,5255069,3.60,120.40,47.21,47.21,72319029190,49.11,49.11,72319029190
인스웨이브시스템즈,450520,21,4210,1,970,29.94,7093543,2884050,14704578,7093543,29.94,245.96,48.24,48.24,28244090585,45.62,45.62,28244090585
지투파워,388050,22,9260,2,710,8.30,8177503,1237480,18709437,8177503,8.30,660.82,43.71,43.71,77676763750,44.84,44.84,77676763750
TIGER 200 에너지화학,139250,23,9925,2,185,1.90,730480,686957,1620000,730480,1.90,106.34,45.09,45.09,7206949390,44.82,44.82,7206949390
에어레인,163280,24,12960,2,2420,22.96,3808055,534416,8174789,3808055,22.96,712.56,46.58,46.58,47223802900,44.57,44.57,47223802900
디티앤씨,187220,25,3695,5,-55,-1.47,4746732,11370346,11698021,4746732,-1.47,41.75,40.58,40.58,18658251105,43.17,43.17,18658251105
KODEX 코스닥150선물인버스,251340,26,4025,5,-30,-0.74,25875073,38576364,65100000,25875073,-0.74,67.07,39.75,39.75,104365914370,39.83,39.83,104365914370
아톤,158430,27,5310,5,-380,-6.68,7406269,9479274,22602474,7406269,-6.68,78.13,32.77,32.77,43925791080,36.60,36.60,43925791080
위츠,459100,28,14730,5,-650,-4.23,4051444,11663515,12416000,4051444,-4.23,34.74,32.63,32.63,62280521970,34.05,34.05,62280521970
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9210,2,95,1.04,169307,170975,550000,169307,1.04,99.02,30.78,30.78,1558126980,30.76,30.76,1558126980
금양그린파워,282720,30,10820,2,2140,24.65,3563691,34716,12119500,3563691,24.65,9999.99,29.40,29.40,36832971900,28.09,28.09,36832971900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2140 2 140 7.00 108373249 0 6332000 108373249 7.00 0.00 1711.52 1711.52 368728658705 2721.15 2721.15 368728658705
3 비트나인 357880 2 3010 5 -145 -4.60 32120563 17731684 21443956 32120563 -4.60 181.15 149.79 149.79 105941885815 164.13 164.13 105941885815
4 M83 476080 3 16190 2 870 5.68 10820538 6283274 7785000 10820538 5.68 172.21 138.99 138.99 182923124780 145.13 145.13 182923124780
5 쓰리빌리언 394800 4 6020 2 190 3.26 33111046 43218108 31444038 33111046 3.26 76.61 105.30 105.30 211740442130 111.86 111.86 211740442130
6 이스트소프트 047560 5 23000 2 1800 8.49 9110728 7979831 11603992 9110728 8.49 114.17 78.51 78.51 212635799200 79.67 79.67 212635799200
7 한네트 052600 6 4520 2 160 3.67 8102233 250185 11563700 8102233 3.67 3238.50 70.07 70.07 41585073600 79.56 79.56 41585073600
8 폴라리스AI 039980 7 2965 2 40 1.37 50609111 44279504 72297244 50609111 1.37 114.29 70.00 70.00 150441603515 70.18 70.18 150441603515
9 DS단석 017860 8 58700 2 11000 23.06 4204714 907509 5861404 4204714 23.06 463.32 71.74 71.74 230803660800 67.08 67.08 230803660800
10 이엔셀 456070 9 17010 2 2580 17.88 6667333 2077448 10698677 6667333 17.88 320.94 62.32 62.32 112279267490 61.70 61.70 112279267490
11 플레이디 237820 10 6060 2 190 3.24 6791231 70314 12827140 6791231 3.24 9658.43 52.94 52.94 44683073380 57.48 57.48 44683073380
12 셀바스헬스케어 208370 11 5250 2 435 9.03 14385690 1156222 25740564 14385690 9.03 1244.20 55.89 55.89 77330359305 57.22 57.22 77330359305
13 에스오에스랩 464080 12 8860 2 690 8.45 10208898 16279822 17681830 10208898 8.45 62.71 57.74 57.74 88989347880 56.80 56.80 88989347880
14 이스트에이드 239340 13 2335 2 270 13.08 13806338 2061493 26979634 13806338 13.08 669.73 51.17 51.17 33521392240 53.21 53.21 33521392240
15 넥스트바이오메디컬 389650 14 43700 2 6500 17.47 4108241 356265 8086686 4108241 17.47 1153.14 50.80 50.80 186087367150 52.66 52.66 186087367150
16 인디에프 014990 15 953 2 7 0.74 35707114 1927627 75112995 35707114 0.74 1852.39 47.54 47.54 36316794814 50.73 50.73 36316794814
17 고려산업 002140 16 2900 2 90 3.20 11582060 813941 24939425 11582060 3.20 1422.96 46.44 46.44 36422044285 50.36 50.36 36422044285
18 인스피언 465480 17 10530 2 2420 29.84 5480526 2218520 10137772 5480526 29.84 247.04 54.06 54.06 53602287570 50.21 50.21 53602287570
19 에스넷 038680 18 4490 2 575 14.69 9449511 18395 19549677 9449511 14.69 9999.99 48.34 48.34 43557691875 49.62 49.62 43557691875
20 상보 027580 19 1358 2 40 3.03 27661206 3526792 59181279 27661206 3.03 784.32 46.74 46.74 39776275298 49.49 49.49 39776275298
21 차이커뮤니케이션 351870 20 13230 2 460 3.60 5255069 4364576 11131089 5255069 3.60 120.40 47.21 47.21 72319029190 49.11 49.11 72319029190
22 인스웨이브시스템즈 450520 21 4210 1 970 29.94 7093543 2884050 14704578 7093543 29.94 245.96 48.24 48.24 28244090585 45.62 45.62 28244090585
23 지투파워 388050 22 9260 2 710 8.30 8177503 1237480 18709437 8177503 8.30 660.82 43.71 43.71 77676763750 44.84 44.84 77676763750
24 TIGER 200 에너지화학 139250 23 9925 2 185 1.90 730480 686957 1620000 730480 1.90 106.34 45.09 45.09 7206949390 44.82 44.82 7206949390
25 에어레인 163280 24 12960 2 2420 22.96 3808055 534416 8174789 3808055 22.96 712.56 46.58 46.58 47223802900 44.57 44.57 47223802900
26 디티앤씨 187220 25 3695 5 -55 -1.47 4746732 11370346 11698021 4746732 -1.47 41.75 40.58 40.58 18658251105 43.17 43.17 18658251105
27 KODEX 코스닥150선물인버스 251340 26 4025 5 -30 -0.74 25875073 38576364 65100000 25875073 -0.74 67.07 39.75 39.75 104365914370 39.83 39.83 104365914370
28 아톤 158430 27 5310 5 -380 -6.68 7406269 9479274 22602474 7406269 -6.68 78.13 32.77 32.77 43925791080 36.60 36.60 43925791080
29 위츠 459100 28 14730 5 -650 -4.23 4051444 11663515 12416000 4051444 -4.23 34.74 32.63 32.63 62280521970 34.05 34.05 62280521970
30 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 29 9210 2 95 1.04 169307 170975 550000 169307 1.04 99.02 30.78 30.78 1558126980 30.76 30.76 1558126980
31 금양그린파워 282720 30 10820 2 2140 24.65 3563691 34716 12119500 3563691 24.65 9999.99 29.40 29.40 36832971900 28.09 28.09 36832971900

31
top30/20241128/top30-atvtr-20241128-145002.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
디비금융제13호스팩,489730,1,2045,2,45,2.25,109334100,0,6332000,109334100,2.25,0.00,1726.69,1726.69,370722429515,2862.96,2862.96,370722429515
비트나인,357880,2,3055,5,-100,-3.17,32443897,17731684,21443956,32443897,-3.17,182.97,151.30,151.30,106935909705,163.23,163.23,106935909705
M83,476080,3,16350,2,1030,6.72,10964193,6283274,7785000,10964193,6.72,174.50,140.84,140.84,185246432630,145.54,145.54,185246432630
쓰리빌리언,394800,4,6080,2,250,4.29,33325817,43218108,31444038,33325817,4.29,77.11,105.98,105.98,213042253270,111.44,111.44,213042253270
이스트소프트,047560,5,22900,2,1700,8.02,9359344,7979831,11603992,9359344,8.02,117.29,80.66,80.66,218276243950,82.14,82.14,218276243950
한네트,052600,6,4490,2,130,2.98,8133078,250185,11563700,8133078,2.98,3250.83,70.33,70.33,41724042335,80.36,80.36,41724042335
폴라리스AI,039980,7,2935,2,10,0.34,51444522,44279504,72297244,51444522,0.34,116.18,71.16,71.16,152901989290,72.06,72.06,152901989290
DS단석,017860,8,57600,2,9900,20.75,4327634,907509,5861404,4327634,20.75,476.87,73.83,73.83,237944871300,70.48,70.48,237944871300
이엔셀,456070,9,17190,2,2760,19.13,6954183,2077448,10698677,6954183,19.13,334.75,65.00,65.00,117248899100,63.75,63.75,117248899100
에스오에스랩,464080,10,8990,2,820,10.04,10905491,16279822,17681830,10905491,10.04,66.99,61.68,61.68,95260863610,59.93,59.93,95260863610
플레이디,237820,11,6020,2,150,2.56,6813456,70314,12827140,6813456,2.56,9690.04,53.12,53.12,44817223760,58.04,58.04,44817223760
셀바스헬스케어,208370,12,5210,2,395,8.20,14438321,1156222,25740564,14438321,8.20,1248.75,56.09,56.09,77605244295,57.87,57.87,77605244295
이스트에이드,239340,13,2310,2,245,11.86,14009237,2061493,26979634,14009237,11.86,679.57,51.93,51.93,33990904730,54.54,54.54,33990904730
넥스트바이오메디컬,389650,14,43650,2,6450,17.34,4231058,356265,8086686,4231058,17.34,1187.62,52.32,52.32,191437261000,54.23,54.23,191437261000
인스피언,465480,15,10540,1,2430,29.96,5628922,2218520,10137772,5628922,29.96,253.72,55.52,55.52,55164288840,51.63,51.63,55164288840
인디에프,014990,16,954,2,8,0.85,35869493,1927627,75112995,35869493,0.85,1860.81,47.75,47.75,36471502347,50.90,50.90,36471502347
고려산업,002140,17,2895,2,85,3.02,11608078,813941,24939425,11608078,3.02,1426.16,46.55,46.55,36497211960,50.55,50.55,36497211960
에스넷,038680,18,4435,2,520,13.28,9502214,18395,19549677,9502214,13.28,9999.99,48.61,48.61,43791463130,50.51,50.51,43791463130
차이커뮤니케이션,351870,19,12990,2,220,1.72,5303601,4364576,11131089,5303601,1.72,121.51,47.65,47.65,72952766260,50.45,50.45,72952766260
상보,027580,20,1366,2,48,3.64,27937732,3526792,59181279,27937732,3.64,792.16,47.21,47.21,40155502141,49.67,49.67,40155502141
에어레인,163280,21,12700,2,2160,20.49,4080081,534416,8174789,4080081,20.49,763.47,49.91,49.91,50659022980,48.80,48.80,50659022980
인스웨이브시스템즈,450520,22,4210,1,970,29.94,7094408,2884050,14704578,7094408,29.94,245.99,48.25,48.25,28247732235,45.63,45.63,28247732235
지투파워,388050,23,9200,2,650,7.60,8249495,1237480,18709437,8249495,7.60,666.64,44.09,44.09,78340256630,45.51,45.51,78340256630
TIGER 200 에너지화학,139250,24,9920,2,180,1.85,730481,686957,1620000,730481,1.85,106.34,45.09,45.09,7206959310,44.85,44.85,7206959310
디티앤씨,187220,25,3700,5,-50,-1.33,4771562,11370346,11698021,4771562,-1.33,41.96,40.79,40.79,18749522945,43.32,43.32,18749522945
KODEX 코스닥150선물인버스,251340,26,4025,5,-30,-0.74,26116147,38576364,65100000,26116147,-0.74,67.70,40.12,40.12,105336256425,40.20,40.20,105336256425
아톤,158430,27,5280,5,-410,-7.21,7452719,9479274,22602474,7452719,-7.21,78.62,32.97,32.97,44171542830,37.01,37.01,44171542830
위츠,459100,28,14610,5,-770,-5.01,4095286,11663515,12416000,4095286,-5.01,35.11,32.98,32.98,62923070040,34.69,34.69,62923070040
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9210,2,95,1.04,169312,170975,550000,169312,1.04,99.03,30.78,30.78,1558173030,30.76,30.76,1558173030
금양그린파워,282720,30,10850,2,2170,25.00,3756216,34716,12119500,3756216,25.00,9999.99,30.99,30.99,38912355880,29.59,29.59,38912355880
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2045 2 45 2.25 109334100 0 6332000 109334100 2.25 0.00 1726.69 1726.69 370722429515 2862.96 2862.96 370722429515
3 비트나인 357880 2 3055 5 -100 -3.17 32443897 17731684 21443956 32443897 -3.17 182.97 151.30 151.30 106935909705 163.23 163.23 106935909705
4 M83 476080 3 16350 2 1030 6.72 10964193 6283274 7785000 10964193 6.72 174.50 140.84 140.84 185246432630 145.54 145.54 185246432630
5 쓰리빌리언 394800 4 6080 2 250 4.29 33325817 43218108 31444038 33325817 4.29 77.11 105.98 105.98 213042253270 111.44 111.44 213042253270
6 이스트소프트 047560 5 22900 2 1700 8.02 9359344 7979831 11603992 9359344 8.02 117.29 80.66 80.66 218276243950 82.14 82.14 218276243950
7 한네트 052600 6 4490 2 130 2.98 8133078 250185 11563700 8133078 2.98 3250.83 70.33 70.33 41724042335 80.36 80.36 41724042335
8 폴라리스AI 039980 7 2935 2 10 0.34 51444522 44279504 72297244 51444522 0.34 116.18 71.16 71.16 152901989290 72.06 72.06 152901989290
9 DS단석 017860 8 57600 2 9900 20.75 4327634 907509 5861404 4327634 20.75 476.87 73.83 73.83 237944871300 70.48 70.48 237944871300
10 이엔셀 456070 9 17190 2 2760 19.13 6954183 2077448 10698677 6954183 19.13 334.75 65.00 65.00 117248899100 63.75 63.75 117248899100
11 에스오에스랩 464080 10 8990 2 820 10.04 10905491 16279822 17681830 10905491 10.04 66.99 61.68 61.68 95260863610 59.93 59.93 95260863610
12 플레이디 237820 11 6020 2 150 2.56 6813456 70314 12827140 6813456 2.56 9690.04 53.12 53.12 44817223760 58.04 58.04 44817223760
13 셀바스헬스케어 208370 12 5210 2 395 8.20 14438321 1156222 25740564 14438321 8.20 1248.75 56.09 56.09 77605244295 57.87 57.87 77605244295
14 이스트에이드 239340 13 2310 2 245 11.86 14009237 2061493 26979634 14009237 11.86 679.57 51.93 51.93 33990904730 54.54 54.54 33990904730
15 넥스트바이오메디컬 389650 14 43650 2 6450 17.34 4231058 356265 8086686 4231058 17.34 1187.62 52.32 52.32 191437261000 54.23 54.23 191437261000
16 인스피언 465480 15 10540 1 2430 29.96 5628922 2218520 10137772 5628922 29.96 253.72 55.52 55.52 55164288840 51.63 51.63 55164288840
17 인디에프 014990 16 954 2 8 0.85 35869493 1927627 75112995 35869493 0.85 1860.81 47.75 47.75 36471502347 50.90 50.90 36471502347
18 고려산업 002140 17 2895 2 85 3.02 11608078 813941 24939425 11608078 3.02 1426.16 46.55 46.55 36497211960 50.55 50.55 36497211960
19 에스넷 038680 18 4435 2 520 13.28 9502214 18395 19549677 9502214 13.28 9999.99 48.61 48.61 43791463130 50.51 50.51 43791463130
20 차이커뮤니케이션 351870 19 12990 2 220 1.72 5303601 4364576 11131089 5303601 1.72 121.51 47.65 47.65 72952766260 50.45 50.45 72952766260
21 상보 027580 20 1366 2 48 3.64 27937732 3526792 59181279 27937732 3.64 792.16 47.21 47.21 40155502141 49.67 49.67 40155502141
22 에어레인 163280 21 12700 2 2160 20.49 4080081 534416 8174789 4080081 20.49 763.47 49.91 49.91 50659022980 48.80 48.80 50659022980
23 인스웨이브시스템즈 450520 22 4210 1 970 29.94 7094408 2884050 14704578 7094408 29.94 245.99 48.25 48.25 28247732235 45.63 45.63 28247732235
24 지투파워 388050 23 9200 2 650 7.60 8249495 1237480 18709437 8249495 7.60 666.64 44.09 44.09 78340256630 45.51 45.51 78340256630
25 TIGER 200 에너지화학 139250 24 9920 2 180 1.85 730481 686957 1620000 730481 1.85 106.34 45.09 45.09 7206959310 44.85 44.85 7206959310
26 디티앤씨 187220 25 3700 5 -50 -1.33 4771562 11370346 11698021 4771562 -1.33 41.96 40.79 40.79 18749522945 43.32 43.32 18749522945
27 KODEX 코스닥150선물인버스 251340 26 4025 5 -30 -0.74 26116147 38576364 65100000 26116147 -0.74 67.70 40.12 40.12 105336256425 40.20 40.20 105336256425
28 아톤 158430 27 5280 5 -410 -7.21 7452719 9479274 22602474 7452719 -7.21 78.62 32.97 32.97 44171542830 37.01 37.01 44171542830
29 위츠 459100 28 14610 5 -770 -5.01 4095286 11663515 12416000 4095286 -5.01 35.11 32.98 32.98 62923070040 34.69 34.69 62923070040
30 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 29 9210 2 95 1.04 169312 170975 550000 169312 1.04 99.03 30.78 30.78 1558173030 30.76 30.76 1558173030
31 금양그린파워 282720 30 10850 2 2170 25.00 3756216 34716 12119500 3756216 25.00 9999.99 30.99 30.99 38912355880 29.59 29.59 38912355880

31
top30/20241128/top30-atvtr-20241128-150003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2005,2,5,0.25,110137588,0,6332000,110137588,0.25,0.00,1739.38,1739.38,372340930805,2932.82,2932.82,372340930805
비트나인,357880,2,3130,5,-25,-0.79,33045257,17731684,21443956,33045257,-0.79,186.36,154.10,154.10,108826569000,162.14,162.14,108826569000
M83,476080,3,16230,2,910,5.94,11046870,6283274,7785000,11046870,5.94,175.81,141.90,141.90,186588599940,147.68,147.68,186588599940
쓰리빌리언,394800,4,6120,2,290,4.97,33495218,43218108,31444038,33495218,4.97,77.50,106.52,106.52,214076322520,111.24,111.24,214076322520
이스트소프트,047560,5,22900,2,1700,8.02,9445578,7979831,11603992,9445578,8.02,118.37,81.40,81.40,220254050600,82.89,82.89,220254050600
한네트,052600,6,4475,2,115,2.64,8172245,250185,11563700,8172245,2.64,3266.48,70.67,70.67,41899548145,80.97,80.97,41899548145
DS단석,017860,7,55500,2,7800,16.35,4531671,907509,5861404,4531671,16.35,499.35,77.31,77.31,249435917200,76.68,76.68,249435917200
폴라리스AI,039980,8,2955,2,30,1.03,52003553,44279504,72297244,52003553,1.03,117.44,71.93,71.93,154552121710,72.34,72.34,154552121710
이엔셀,456070,9,16760,2,2330,16.15,7096593,2077448,10698677,7096593,16.15,341.60,66.33,66.33,119659973540,66.73,66.73,119659973540
에스오에스랩,464080,10,9060,2,890,10.89,11440276,16279822,17681830,11440276,10.89,70.27,64.70,64.70,100098363860,62.48,62.48,100098363860
플레이디,237820,11,6030,2,160,2.73,6833643,70314,12827140,6833643,2.73,9718.75,53.27,53.27,44938884320,58.10,58.10,44938884320
셀바스헬스케어,208370,12,5230,2,415,8.62,14492154,1156222,25740564,14492154,8.62,1253.41,56.30,56.30,77887160485,57.86,57.86,77887160485
넥스트바이오메디컬,389650,13,42750,2,5550,14.92,4372517,356265,8086686,4372517,14.92,1227.32,54.07,54.07,197512798900,57.13,57.13,197512798900
이스트에이드,239340,14,2340,2,275,13.32,14120356,2061493,26979634,14120356,13.32,684.96,52.34,52.34,34249887130,54.25,54.25,34249887130
인스피언,465480,15,10530,2,2420,29.84,5749642,2218520,10137772,5749642,29.84,259.17,56.72,56.72,56433933590,52.87,52.87,56433933590
인디에프,014990,16,946,3,0,0.00,35982547,1927627,75112995,35982547,0.00,1866.68,47.90,47.90,36579653449,51.48,51.48,36579653449
차이커뮤니케이션,351870,17,12820,2,50,0.39,5331230,4364576,11131089,5331230,0.39,122.15,47.89,47.89,73308721730,51.37,51.37,73308721730
에어레인,163280,18,13230,2,2690,25.52,4446038,534416,8174789,4446038,25.52,831.94,54.39,54.39,55482109550,51.30,51.30,55482109550
고려산업,002140,19,2900,2,90,3.20,11657045,813941,24939425,11657045,3.20,1432.17,46.74,46.74,36638319715,50.66,50.66,36638319715
에스넷,038680,20,4450,2,535,13.67,9527164,18395,19549677,9527164,13.67,9999.99,48.73,48.73,43902241845,50.46,50.46,43902241845
상보,027580,21,1364,2,46,3.49,28145923,3526792,59181279,28145923,3.49,798.06,47.56,47.56,40437853326,50.09,50.09,40437853326
지투파워,388050,22,9120,2,570,6.67,8425809,1237480,18709437,8425809,6.67,680.88,45.04,45.04,79952572990,46.86,46.86,79952572990
인스웨이브시스템즈,450520,23,4210,1,970,29.94,7094499,2884050,14704578,7094499,29.94,245.99,48.25,48.25,28248115345,45.63,45.63,28248115345
TIGER 200 에너지화학,139250,24,9895,2,155,1.59,735486,686957,1620000,735486,1.59,107.06,45.40,45.40,7256483815,45.27,45.27,7256483815
디티앤씨,187220,25,3705,5,-45,-1.20,4777200,11370346,11698021,4777200,-1.20,42.01,40.84,40.84,18770286220,43.31,43.31,18770286220
KODEX 코스닥150선물인버스,251340,26,4025,5,-30,-0.74,26341026,38576364,65100000,26341026,-0.74,68.28,40.46,40.46,106241461200,40.55,40.55,106241461200
아톤,158430,27,5330,5,-360,-6.33,7523365,9479274,22602474,7523365,-6.33,79.37,33.29,33.29,44548025790,36.98,36.98,44548025790
위츠,459100,28,14610,5,-770,-5.01,4132791,11663515,12416000,4132791,-5.01,35.43,33.29,33.29,63471537110,34.99,34.99,63471537110
금양그린파워,282720,29,11060,2,2380,27.42,4168664,34716,12119500,4168664,27.42,9999.99,34.40,34.40,43493275890,32.45,32.45,43493275890
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9210,2,95,1.04,169312,170975,550000,169312,1.04,99.03,30.78,30.78,1558173030,30.76,30.76,1558173030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2005 2 5 0.25 110137588 0 6332000 110137588 0.25 0.00 1739.38 1739.38 372340930805 2932.82 2932.82 372340930805
3 비트나인 357880 2 3130 5 -25 -0.79 33045257 17731684 21443956 33045257 -0.79 186.36 154.10 154.10 108826569000 162.14 162.14 108826569000
4 M83 476080 3 16230 2 910 5.94 11046870 6283274 7785000 11046870 5.94 175.81 141.90 141.90 186588599940 147.68 147.68 186588599940
5 쓰리빌리언 394800 4 6120 2 290 4.97 33495218 43218108 31444038 33495218 4.97 77.50 106.52 106.52 214076322520 111.24 111.24 214076322520
6 이스트소프트 047560 5 22900 2 1700 8.02 9445578 7979831 11603992 9445578 8.02 118.37 81.40 81.40 220254050600 82.89 82.89 220254050600
7 한네트 052600 6 4475 2 115 2.64 8172245 250185 11563700 8172245 2.64 3266.48 70.67 70.67 41899548145 80.97 80.97 41899548145
8 DS단석 017860 7 55500 2 7800 16.35 4531671 907509 5861404 4531671 16.35 499.35 77.31 77.31 249435917200 76.68 76.68 249435917200
9 폴라리스AI 039980 8 2955 2 30 1.03 52003553 44279504 72297244 52003553 1.03 117.44 71.93 71.93 154552121710 72.34 72.34 154552121710
10 이엔셀 456070 9 16760 2 2330 16.15 7096593 2077448 10698677 7096593 16.15 341.60 66.33 66.33 119659973540 66.73 66.73 119659973540
11 에스오에스랩 464080 10 9060 2 890 10.89 11440276 16279822 17681830 11440276 10.89 70.27 64.70 64.70 100098363860 62.48 62.48 100098363860
12 플레이디 237820 11 6030 2 160 2.73 6833643 70314 12827140 6833643 2.73 9718.75 53.27 53.27 44938884320 58.10 58.10 44938884320
13 셀바스헬스케어 208370 12 5230 2 415 8.62 14492154 1156222 25740564 14492154 8.62 1253.41 56.30 56.30 77887160485 57.86 57.86 77887160485
14 넥스트바이오메디컬 389650 13 42750 2 5550 14.92 4372517 356265 8086686 4372517 14.92 1227.32 54.07 54.07 197512798900 57.13 57.13 197512798900
15 이스트에이드 239340 14 2340 2 275 13.32 14120356 2061493 26979634 14120356 13.32 684.96 52.34 52.34 34249887130 54.25 54.25 34249887130
16 인스피언 465480 15 10530 2 2420 29.84 5749642 2218520 10137772 5749642 29.84 259.17 56.72 56.72 56433933590 52.87 52.87 56433933590
17 인디에프 014990 16 946 3 0 0.00 35982547 1927627 75112995 35982547 0.00 1866.68 47.90 47.90 36579653449 51.48 51.48 36579653449
18 차이커뮤니케이션 351870 17 12820 2 50 0.39 5331230 4364576 11131089 5331230 0.39 122.15 47.89 47.89 73308721730 51.37 51.37 73308721730
19 에어레인 163280 18 13230 2 2690 25.52 4446038 534416 8174789 4446038 25.52 831.94 54.39 54.39 55482109550 51.30 51.30 55482109550
20 고려산업 002140 19 2900 2 90 3.20 11657045 813941 24939425 11657045 3.20 1432.17 46.74 46.74 36638319715 50.66 50.66 36638319715
21 에스넷 038680 20 4450 2 535 13.67 9527164 18395 19549677 9527164 13.67 9999.99 48.73 48.73 43902241845 50.46 50.46 43902241845
22 상보 027580 21 1364 2 46 3.49 28145923 3526792 59181279 28145923 3.49 798.06 47.56 47.56 40437853326 50.09 50.09 40437853326
23 지투파워 388050 22 9120 2 570 6.67 8425809 1237480 18709437 8425809 6.67 680.88 45.04 45.04 79952572990 46.86 46.86 79952572990
24 인스웨이브시스템즈 450520 23 4210 1 970 29.94 7094499 2884050 14704578 7094499 29.94 245.99 48.25 48.25 28248115345 45.63 45.63 28248115345
25 TIGER 200 에너지화학 139250 24 9895 2 155 1.59 735486 686957 1620000 735486 1.59 107.06 45.40 45.40 7256483815 45.27 45.27 7256483815
26 디티앤씨 187220 25 3705 5 -45 -1.20 4777200 11370346 11698021 4777200 -1.20 42.01 40.84 40.84 18770286220 43.31 43.31 18770286220
27 KODEX 코스닥150선물인버스 251340 26 4025 5 -30 -0.74 26341026 38576364 65100000 26341026 -0.74 68.28 40.46 40.46 106241461200 40.55 40.55 106241461200
28 아톤 158430 27 5330 5 -360 -6.33 7523365 9479274 22602474 7523365 -6.33 79.37 33.29 33.29 44548025790 36.98 36.98 44548025790
29 위츠 459100 28 14610 5 -770 -5.01 4132791 11663515 12416000 4132791 -5.01 35.43 33.29 33.29 63471537110 34.99 34.99 63471537110
30 금양그린파워 282720 29 11060 2 2380 27.42 4168664 34716 12119500 4168664 27.42 9999.99 34.40 34.40 43493275890 32.45 32.45 43493275890
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9210 2 95 1.04 169312 170975 550000 169312 1.04 99.03 30.78 30.78 1558173030 30.76 30.76 1558173030

31
top30/20241128/top30-atvtr-20241128-151003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2020,2,20,1.00,111041518,0,6332000,111041518,1.00,0.00,1753.66,1753.66,374150176049,2925.19,2925.19,374150176049
비트나인,357880,2,3180,2,25,0.79,33532797,17731684,21443956,33532797,0.79,189.11,156.37,156.37,110368517570,161.85,161.85,110368517570
M83,476080,3,16370,2,1050,6.85,11179761,6283274,7785000,11179761,6.85,177.93,143.61,143.61,188763581410,148.12,148.12,188763581410
쓰리빌리언,394800,4,6120,2,290,4.97,33789571,43218108,31444038,33789571,4.97,78.18,107.46,107.46,215877641770,112.18,112.18,215877641770
이스트소프트,047560,5,22900,2,1700,8.02,9522457,7979831,11603992,9522457,8.02,119.33,82.06,82.06,222013112200,83.55,83.55,222013112200
한네트,052600,6,4450,2,90,2.06,8221129,250185,11563700,8221129,2.06,3286.02,71.09,71.09,42117428435,81.85,81.85,42117428435
DS단석,017860,7,55600,2,7900,16.56,4735481,907509,5861404,4735481,16.56,521.81,80.79,80.79,260658899300,79.98,79.98,260658899300
폴라리스AI,039980,8,2970,2,45,1.54,53852128,44279504,72297244,53852128,1.54,121.62,74.49,74.49,160069102685,74.55,74.55,160069102685
이엔셀,456070,9,16580,2,2150,14.90,7361624,2077448,10698677,7361624,14.90,354.36,68.81,68.81,124040830520,69.93,69.93,124040830520
에스오에스랩,464080,10,9120,2,950,11.63,11933498,16279822,17681830,11933498,11.63,73.30,67.49,67.49,104571586560,64.85,64.85,104571586560
넥스트바이오메디컬,389650,11,42250,2,5050,13.58,4505266,356265,8086686,4505266,13.58,1264.58,55.71,55.71,203143704100,59.46,59.46,203143704100
에어레인,163280,12,13070,2,2530,24.00,4975817,534416,8174789,4975817,24.00,931.08,60.87,60.87,62555823430,58.55,58.55,62555823430
셀바스헬스케어,208370,13,5210,2,395,8.20,14577817,1156222,25740564,14577817,8.20,1260.81,56.63,56.63,78333760065,58.41,58.41,78333760065
플레이디,237820,14,6070,2,200,3.41,6861624,70314,12827140,6861624,3.41,9758.55,53.49,53.49,45107602430,57.93,57.93,45107602430
이스트에이드,239340,15,2345,2,280,13.56,14269048,2061493,26979634,14269048,13.56,692.17,52.89,52.89,34601166675,54.69,54.69,34601166675
인스피언,465480,16,10470,2,2360,29.10,5885047,2218520,10137772,5885047,29.10,265.27,58.05,58.05,57846212770,54.50,54.50,57846212770
차이커뮤니케이션,351870,17,12790,2,20,0.16,5380511,4364576,11131089,5380511,0.16,123.28,48.34,48.34,73937311570,51.93,51.93,73937311570
인디에프,014990,18,953,2,7,0.74,36204584,1927627,75112995,36204584,0.74,1878.19,48.20,48.20,36790957520,51.40,51.40,36790957520
고려산업,002140,19,2885,2,75,2.67,11724141,813941,24939425,11724141,2.67,1440.42,47.01,47.01,36831955615,51.19,51.19,36831955615
상보,027580,20,1350,2,32,2.43,28352543,3526792,59181279,28352543,2.43,803.92,47.91,47.91,40717191942,50.96,50.96,40717191942
에스넷,038680,21,4465,2,550,14.05,9581244,18395,19549677,9581244,14.05,9999.99,49.01,49.01,44143901560,50.57,50.57,44143901560
지투파워,388050,22,9080,2,530,6.20,8573899,1237480,18709437,8573899,6.20,692.85,45.83,45.83,81295517550,47.85,47.85,81295517550
인스웨이브시스템즈,450520,23,4210,1,970,29.94,7094704,2884050,14704578,7094704,29.94,246.00,48.25,48.25,28248978395,45.63,45.63,28248978395
TIGER 200 에너지화학,139250,24,9895,2,155,1.59,735492,686957,1620000,735492,1.59,107.07,45.40,45.40,7256543185,45.27,45.27,7256543185
디티앤씨,187220,25,3695,5,-55,-1.47,4803256,11370346,11698021,4803256,-1.47,42.24,41.06,41.06,18866906415,43.65,43.65,18866906415
KODEX 코스닥150선물인버스,251340,26,4040,5,-15,-0.37,27964035,38576364,65100000,27964035,-0.37,72.49,42.96,42.96,112790693990,42.89,42.89,112790693990
아톤,158430,27,5300,5,-390,-6.85,7587786,9479274,22602474,7587786,-6.85,80.05,33.57,33.57,44889271160,37.47,37.47,44889271160
위츠,459100,28,14580,5,-800,-5.20,4180833,11663515,12416000,4180833,-5.20,35.85,33.67,33.67,64173341250,35.45,35.45,64173341250
금양그린파워,282720,29,11200,2,2520,29.03,4319883,34716,12119500,4319883,29.03,9999.99,35.64,35.64,45180472170,33.28,33.28,45180472170
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9210,2,95,1.04,169312,170975,550000,169312,1.04,99.03,30.78,30.78,1558173030,30.76,30.76,1558173030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2020 2 20 1.00 111041518 0 6332000 111041518 1.00 0.00 1753.66 1753.66 374150176049 2925.19 2925.19 374150176049
3 비트나인 357880 2 3180 2 25 0.79 33532797 17731684 21443956 33532797 0.79 189.11 156.37 156.37 110368517570 161.85 161.85 110368517570
4 M83 476080 3 16370 2 1050 6.85 11179761 6283274 7785000 11179761 6.85 177.93 143.61 143.61 188763581410 148.12 148.12 188763581410
5 쓰리빌리언 394800 4 6120 2 290 4.97 33789571 43218108 31444038 33789571 4.97 78.18 107.46 107.46 215877641770 112.18 112.18 215877641770
6 이스트소프트 047560 5 22900 2 1700 8.02 9522457 7979831 11603992 9522457 8.02 119.33 82.06 82.06 222013112200 83.55 83.55 222013112200
7 한네트 052600 6 4450 2 90 2.06 8221129 250185 11563700 8221129 2.06 3286.02 71.09 71.09 42117428435 81.85 81.85 42117428435
8 DS단석 017860 7 55600 2 7900 16.56 4735481 907509 5861404 4735481 16.56 521.81 80.79 80.79 260658899300 79.98 79.98 260658899300
9 폴라리스AI 039980 8 2970 2 45 1.54 53852128 44279504 72297244 53852128 1.54 121.62 74.49 74.49 160069102685 74.55 74.55 160069102685
10 이엔셀 456070 9 16580 2 2150 14.90 7361624 2077448 10698677 7361624 14.90 354.36 68.81 68.81 124040830520 69.93 69.93 124040830520
11 에스오에스랩 464080 10 9120 2 950 11.63 11933498 16279822 17681830 11933498 11.63 73.30 67.49 67.49 104571586560 64.85 64.85 104571586560
12 넥스트바이오메디컬 389650 11 42250 2 5050 13.58 4505266 356265 8086686 4505266 13.58 1264.58 55.71 55.71 203143704100 59.46 59.46 203143704100
13 에어레인 163280 12 13070 2 2530 24.00 4975817 534416 8174789 4975817 24.00 931.08 60.87 60.87 62555823430 58.55 58.55 62555823430
14 셀바스헬스케어 208370 13 5210 2 395 8.20 14577817 1156222 25740564 14577817 8.20 1260.81 56.63 56.63 78333760065 58.41 58.41 78333760065
15 플레이디 237820 14 6070 2 200 3.41 6861624 70314 12827140 6861624 3.41 9758.55 53.49 53.49 45107602430 57.93 57.93 45107602430
16 이스트에이드 239340 15 2345 2 280 13.56 14269048 2061493 26979634 14269048 13.56 692.17 52.89 52.89 34601166675 54.69 54.69 34601166675
17 인스피언 465480 16 10470 2 2360 29.10 5885047 2218520 10137772 5885047 29.10 265.27 58.05 58.05 57846212770 54.50 54.50 57846212770
18 차이커뮤니케이션 351870 17 12790 2 20 0.16 5380511 4364576 11131089 5380511 0.16 123.28 48.34 48.34 73937311570 51.93 51.93 73937311570
19 인디에프 014990 18 953 2 7 0.74 36204584 1927627 75112995 36204584 0.74 1878.19 48.20 48.20 36790957520 51.40 51.40 36790957520
20 고려산업 002140 19 2885 2 75 2.67 11724141 813941 24939425 11724141 2.67 1440.42 47.01 47.01 36831955615 51.19 51.19 36831955615
21 상보 027580 20 1350 2 32 2.43 28352543 3526792 59181279 28352543 2.43 803.92 47.91 47.91 40717191942 50.96 50.96 40717191942
22 에스넷 038680 21 4465 2 550 14.05 9581244 18395 19549677 9581244 14.05 9999.99 49.01 49.01 44143901560 50.57 50.57 44143901560
23 지투파워 388050 22 9080 2 530 6.20 8573899 1237480 18709437 8573899 6.20 692.85 45.83 45.83 81295517550 47.85 47.85 81295517550
24 인스웨이브시스템즈 450520 23 4210 1 970 29.94 7094704 2884050 14704578 7094704 29.94 246.00 48.25 48.25 28248978395 45.63 45.63 28248978395
25 TIGER 200 에너지화학 139250 24 9895 2 155 1.59 735492 686957 1620000 735492 1.59 107.07 45.40 45.40 7256543185 45.27 45.27 7256543185
26 디티앤씨 187220 25 3695 5 -55 -1.47 4803256 11370346 11698021 4803256 -1.47 42.24 41.06 41.06 18866906415 43.65 43.65 18866906415
27 KODEX 코스닥150선물인버스 251340 26 4040 5 -15 -0.37 27964035 38576364 65100000 27964035 -0.37 72.49 42.96 42.96 112790693990 42.89 42.89 112790693990
28 아톤 158430 27 5300 5 -390 -6.85 7587786 9479274 22602474 7587786 -6.85 80.05 33.57 33.57 44889271160 37.47 37.47 44889271160
29 위츠 459100 28 14580 5 -800 -5.20 4180833 11663515 12416000 4180833 -5.20 35.85 33.67 33.67 64173341250 35.45 35.45 64173341250
30 금양그린파워 282720 29 11200 2 2520 29.03 4319883 34716 12119500 4319883 29.03 9999.99 35.64 35.64 45180472170 33.28 33.28 45180472170
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9210 2 95 1.04 169312 170975 550000 169312 1.04 99.03 30.78 30.78 1558173030 30.76 30.76 1558173030

31
top30/20241128/top30-atvtr-20241128-152002.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
디비금융제13호스팩,489730,1,1989,5,-11,-0.55,111870867,0,6332000,111870867,-0.55,0.00,1766.75,1766.75,375805608500,2983.92,2983.92,375805608500
비트나인,357880,2,3145,5,-10,-0.32,33931300,17731684,21443956,33931300,-0.32,191.36,158.23,158.23,111631174580,165.52,165.52,111631174580
M83,476080,3,16330,2,1010,6.59,11304194,6283274,7785000,11304194,6.59,179.91,145.20,145.20,190807210450,150.09,150.09,190807210450
쓰리빌리언,394800,4,6220,2,390,6.69,34279353,43218108,31444038,34279353,6.69,79.32,109.02,109.02,218912159040,111.93,111.93,218912159040
이스트소프트,047560,5,22800,2,1600,7.55,9635470,7979831,11603992,9635470,7.55,120.75,83.04,83.04,224596507100,84.89,84.89,224596507100
한네트,052600,6,4420,2,60,1.38,8303880,250185,11563700,8303880,1.38,3319.10,71.81,71.81,42483500205,83.12,83.12,42483500205
DS단석,017860,7,57500,2,9800,20.55,4958330,907509,5861404,4958330,20.55,546.37,84.59,84.59,273307442000,81.09,81.09,273307442000
폴라리스AI,039980,8,3020,2,95,3.25,55535944,44279504,72297244,55535944,3.25,125.42,76.82,76.82,165120381240,75.63,75.63,165120381240
에스오에스랩,464080,9,9430,2,1260,15.42,13435115,16279822,17681830,13435115,15.42,82.53,75.98,75.98,118467831190,71.05,71.05,118467831190
이엔셀,456070,10,16810,2,2380,16.49,7531121,2077448,10698677,7531121,16.49,362.52,70.39,70.39,126866476590,70.54,70.54,126866476590
에어레인,163280,11,13130,2,2590,24.57,5224693,534416,8174789,5224693,24.57,977.65,63.91,63.91,65823372990,61.33,61.33,65823372990
넥스트바이오메디컬,389650,12,43650,2,6450,17.34,4708610,356265,8086686,4708610,17.34,1321.66,58.23,58.23,211928129900,60.04,60.04,211928129900
셀바스헬스케어,208370,13,5250,2,435,9.03,14803894,1156222,25740564,14803894,9.03,1280.37,57.51,57.51,79516278965,58.84,58.84,79516278965
플레이디,237820,14,6050,2,180,3.07,6906447,70314,12827140,6906447,3.07,9822.29,53.84,53.84,45378551430,58.47,58.47,45378551430
인스피언,465480,15,10540,1,2430,29.96,6018952,2218520,10137772,6018952,29.96,271.30,59.37,59.37,59255420280,55.46,55.46,59255420280
이스트에이드,239340,16,2445,2,380,18.40,14566752,2061493,26979634,14566752,18.40,706.61,53.99,53.99,35311794025,53.53,53.53,35311794025
차이커뮤니케이션,351870,17,12760,5,-10,-0.08,5415423,4364576,11131089,5415423,-0.08,124.08,48.65,48.65,74382220730,52.37,52.37,74382220730
고려산업,002140,18,2880,2,70,2.49,11803707,813941,24939425,11803707,2.49,1450.19,47.33,47.33,37060816710,51.60,51.60,37060816710
에스넷,038680,19,4435,2,520,13.28,9644876,18395,19549677,9644876,13.28,9999.99,49.34,49.34,44426762005,51.24,51.24,44426762005
인디에프,014990,20,976,2,30,3.17,36508885,1927627,75112995,36508885,3.17,1893.98,48.61,48.61,37083475699,50.58,50.58,37083475699
상보,027580,21,1375,2,57,4.32,28563765,3526792,59181279,28563765,4.32,809.91,48.26,48.26,41004451484,50.39,50.39,41004451484
지투파워,388050,22,9030,2,480,5.61,8687816,1237480,18709437,8687816,5.61,702.06,46.44,46.44,82327111650,48.73,48.73,82327111650
TIGER 200 에너지화학,139250,23,9885,2,145,1.49,743499,686957,1620000,743499,1.49,108.23,45.90,45.90,7335705325,45.81,45.81,7335705325
인스웨이브시스템즈,450520,24,4210,1,970,29.94,7094939,2884050,14704578,7094939,29.94,246.01,48.25,48.25,28249967745,45.63,45.63,28249967745
KODEX 코스닥150선물인버스,251340,25,4035,5,-20,-0.49,28804093,38576364,65100000,28804093,-0.49,74.67,44.25,44.25,116184335215,44.23,44.23,116184335215
디티앤씨,187220,26,3680,5,-70,-1.87,4821678,11370346,11698021,4821678,-1.87,42.41,41.22,41.22,18934600775,43.98,43.98,18934600775
아톤,158430,27,5300,5,-390,-6.85,7678346,9479274,22602474,7678346,-6.85,81.00,33.97,33.97,45369155550,37.87,37.87,45369155550
금양그린파워,282720,28,10660,2,1980,22.81,4570088,34716,12119500,4570088,22.81,9999.99,37.71,37.71,47911340420,37.08,37.08,47911340420
위츠,459100,29,14510,5,-870,-5.66,4248734,11663515,12416000,4248734,-5.66,36.43,34.22,34.22,65160772650,36.17,36.17,65160772650
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9210,2,95,1.04,169312,170975,550000,169312,1.04,99.03,30.78,30.78,1558173030,30.76,30.76,1558173030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1989 5 -11 -0.55 111870867 0 6332000 111870867 -0.55 0.00 1766.75 1766.75 375805608500 2983.92 2983.92 375805608500
3 비트나인 357880 2 3145 5 -10 -0.32 33931300 17731684 21443956 33931300 -0.32 191.36 158.23 158.23 111631174580 165.52 165.52 111631174580
4 M83 476080 3 16330 2 1010 6.59 11304194 6283274 7785000 11304194 6.59 179.91 145.20 145.20 190807210450 150.09 150.09 190807210450
5 쓰리빌리언 394800 4 6220 2 390 6.69 34279353 43218108 31444038 34279353 6.69 79.32 109.02 109.02 218912159040 111.93 111.93 218912159040
6 이스트소프트 047560 5 22800 2 1600 7.55 9635470 7979831 11603992 9635470 7.55 120.75 83.04 83.04 224596507100 84.89 84.89 224596507100
7 한네트 052600 6 4420 2 60 1.38 8303880 250185 11563700 8303880 1.38 3319.10 71.81 71.81 42483500205 83.12 83.12 42483500205
8 DS단석 017860 7 57500 2 9800 20.55 4958330 907509 5861404 4958330 20.55 546.37 84.59 84.59 273307442000 81.09 81.09 273307442000
9 폴라리스AI 039980 8 3020 2 95 3.25 55535944 44279504 72297244 55535944 3.25 125.42 76.82 76.82 165120381240 75.63 75.63 165120381240
10 에스오에스랩 464080 9 9430 2 1260 15.42 13435115 16279822 17681830 13435115 15.42 82.53 75.98 75.98 118467831190 71.05 71.05 118467831190
11 이엔셀 456070 10 16810 2 2380 16.49 7531121 2077448 10698677 7531121 16.49 362.52 70.39 70.39 126866476590 70.54 70.54 126866476590
12 에어레인 163280 11 13130 2 2590 24.57 5224693 534416 8174789 5224693 24.57 977.65 63.91 63.91 65823372990 61.33 61.33 65823372990
13 넥스트바이오메디컬 389650 12 43650 2 6450 17.34 4708610 356265 8086686 4708610 17.34 1321.66 58.23 58.23 211928129900 60.04 60.04 211928129900
14 셀바스헬스케어 208370 13 5250 2 435 9.03 14803894 1156222 25740564 14803894 9.03 1280.37 57.51 57.51 79516278965 58.84 58.84 79516278965
15 플레이디 237820 14 6050 2 180 3.07 6906447 70314 12827140 6906447 3.07 9822.29 53.84 53.84 45378551430 58.47 58.47 45378551430
16 인스피언 465480 15 10540 1 2430 29.96 6018952 2218520 10137772 6018952 29.96 271.30 59.37 59.37 59255420280 55.46 55.46 59255420280
17 이스트에이드 239340 16 2445 2 380 18.40 14566752 2061493 26979634 14566752 18.40 706.61 53.99 53.99 35311794025 53.53 53.53 35311794025
18 차이커뮤니케이션 351870 17 12760 5 -10 -0.08 5415423 4364576 11131089 5415423 -0.08 124.08 48.65 48.65 74382220730 52.37 52.37 74382220730
19 고려산업 002140 18 2880 2 70 2.49 11803707 813941 24939425 11803707 2.49 1450.19 47.33 47.33 37060816710 51.60 51.60 37060816710
20 에스넷 038680 19 4435 2 520 13.28 9644876 18395 19549677 9644876 13.28 9999.99 49.34 49.34 44426762005 51.24 51.24 44426762005
21 인디에프 014990 20 976 2 30 3.17 36508885 1927627 75112995 36508885 3.17 1893.98 48.61 48.61 37083475699 50.58 50.58 37083475699
22 상보 027580 21 1375 2 57 4.32 28563765 3526792 59181279 28563765 4.32 809.91 48.26 48.26 41004451484 50.39 50.39 41004451484
23 지투파워 388050 22 9030 2 480 5.61 8687816 1237480 18709437 8687816 5.61 702.06 46.44 46.44 82327111650 48.73 48.73 82327111650
24 TIGER 200 에너지화학 139250 23 9885 2 145 1.49 743499 686957 1620000 743499 1.49 108.23 45.90 45.90 7335705325 45.81 45.81 7335705325
25 인스웨이브시스템즈 450520 24 4210 1 970 29.94 7094939 2884050 14704578 7094939 29.94 246.01 48.25 48.25 28249967745 45.63 45.63 28249967745
26 KODEX 코스닥150선물인버스 251340 25 4035 5 -20 -0.49 28804093 38576364 65100000 28804093 -0.49 74.67 44.25 44.25 116184335215 44.23 44.23 116184335215
27 디티앤씨 187220 26 3680 5 -70 -1.87 4821678 11370346 11698021 4821678 -1.87 42.41 41.22 41.22 18934600775 43.98 43.98 18934600775
28 아톤 158430 27 5300 5 -390 -6.85 7678346 9479274 22602474 7678346 -6.85 81.00 33.97 33.97 45369155550 37.87 37.87 45369155550
29 금양그린파워 282720 28 10660 2 1980 22.81 4570088 34716 12119500 4570088 22.81 9999.99 37.71 37.71 47911340420 37.08 37.08 47911340420
30 위츠 459100 29 14510 5 -870 -5.66 4248734 11663515 12416000 4248734 -5.66 36.43 34.22 34.22 65160772650 36.17 36.17 65160772650
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9210 2 95 1.04 169312 170975 550000 169312 1.04 99.03 30.78 30.78 1558173030 30.76 30.76 1558173030

31
top30/20241128/top30-atvtr-20241128-153002.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
디비금융제13호스팩,489730,1,1989,5,-11,-0.55,111870867,0,6332000,111870867,-0.55,0.00,1766.75,1766.75,375805608500,2983.92,2983.92,375805608500
비트나인,357880,2,3145,5,-10,-0.32,33931300,17731684,21443956,33931300,-0.32,191.36,158.23,158.23,111631174580,165.52,165.52,111631174580
M83,476080,3,16330,2,1010,6.59,11304194,6283274,7785000,11304194,6.59,179.91,145.20,145.20,190807210450,150.09,150.09,190807210450
쓰리빌리언,394800,4,6220,2,390,6.69,34279353,43218108,31444038,34279353,6.69,79.32,109.02,109.02,218912159040,111.93,111.93,218912159040
이스트소프트,047560,5,22800,2,1600,7.55,9635470,7979831,11603992,9635470,7.55,120.75,83.04,83.04,224596507100,84.89,84.89,224596507100
한네트,052600,6,4420,2,60,1.38,8303880,250185,11563700,8303880,1.38,3319.10,71.81,71.81,42483500205,83.12,83.12,42483500205
DS단석,017860,7,57500,2,9800,20.55,4958330,907509,5861404,4958330,20.55,546.37,84.59,84.59,273307442000,81.09,81.09,273307442000
폴라리스AI,039980,8,3020,2,95,3.25,55535944,44279504,72297244,55535944,3.25,125.42,76.82,76.82,165120381240,75.63,75.63,165120381240
에스오에스랩,464080,9,9430,2,1260,15.42,13435115,16279822,17681830,13435115,15.42,82.53,75.98,75.98,118467831190,71.05,71.05,118467831190
이엔셀,456070,10,16810,2,2380,16.49,7531121,2077448,10698677,7531121,16.49,362.52,70.39,70.39,126866476590,70.54,70.54,126866476590
에어레인,163280,11,13130,2,2590,24.57,5224693,534416,8174789,5224693,24.57,977.65,63.91,63.91,65823372990,61.33,61.33,65823372990
넥스트바이오메디컬,389650,12,43650,2,6450,17.34,4708610,356265,8086686,4708610,17.34,1321.66,58.23,58.23,211928129900,60.04,60.04,211928129900
셀바스헬스케어,208370,13,5250,2,435,9.03,14803894,1156222,25740564,14803894,9.03,1280.37,57.51,57.51,79516278965,58.84,58.84,79516278965
플레이디,237820,14,6050,2,180,3.07,6906447,70314,12827140,6906447,3.07,9822.29,53.84,53.84,45378551430,58.47,58.47,45378551430
인스피언,465480,15,10540,1,2430,29.96,6018952,2218520,10137772,6018952,29.96,271.30,59.37,59.37,59255420280,55.46,55.46,59255420280
이스트에이드,239340,16,2445,2,380,18.40,14566752,2061493,26979634,14566752,18.40,706.61,53.99,53.99,35311794025,53.53,53.53,35311794025
차이커뮤니케이션,351870,17,12760,5,-10,-0.08,5415423,4364576,11131089,5415423,-0.08,124.08,48.65,48.65,74382220730,52.37,52.37,74382220730
고려산업,002140,18,2880,2,70,2.49,11803707,813941,24939425,11803707,2.49,1450.19,47.33,47.33,37060816710,51.60,51.60,37060816710
에스넷,038680,19,4435,2,520,13.28,9644876,18395,19549677,9644876,13.28,9999.99,49.34,49.34,44426762005,51.24,51.24,44426762005
인디에프,014990,20,976,2,30,3.17,36508885,1927627,75112995,36508885,3.17,1893.98,48.61,48.61,37083475699,50.58,50.58,37083475699
상보,027580,21,1375,2,57,4.32,28563765,3526792,59181279,28563765,4.32,809.91,48.26,48.26,41004451484,50.39,50.39,41004451484
지투파워,388050,22,9030,2,480,5.61,8687816,1237480,18709437,8687816,5.61,702.06,46.44,46.44,82327111650,48.73,48.73,82327111650
TIGER 200 에너지화학,139250,23,9885,2,145,1.49,743499,686957,1620000,743499,1.49,108.23,45.90,45.90,7335705325,45.81,45.81,7335705325
인스웨이브시스템즈,450520,24,4210,1,970,29.94,7094939,2884050,14704578,7094939,29.94,246.01,48.25,48.25,28249967745,45.63,45.63,28249967745
KODEX 코스닥150선물인버스,251340,25,4035,5,-20,-0.49,28804093,38576364,65100000,28804093,-0.49,74.67,44.25,44.25,116184335215,44.23,44.23,116184335215
디티앤씨,187220,26,3680,5,-70,-1.87,4821678,11370346,11698021,4821678,-1.87,42.41,41.22,41.22,18934600775,43.98,43.98,18934600775
아톤,158430,27,5300,5,-390,-6.85,7678346,9479274,22602474,7678346,-6.85,81.00,33.97,33.97,45369155550,37.87,37.87,45369155550
금양그린파워,282720,28,10660,2,1980,22.81,4570088,34716,12119500,4570088,22.81,9999.99,37.71,37.71,47911340420,37.08,37.08,47911340420
위츠,459100,29,14510,5,-870,-5.66,4248734,11663515,12416000,4248734,-5.66,36.43,34.22,34.22,65160772650,36.17,36.17,65160772650
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9210,2,95,1.04,169312,170975,550000,169312,1.04,99.03,30.78,30.78,1558173030,30.76,30.76,1558173030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1989 5 -11 -0.55 111870867 0 6332000 111870867 -0.55 0.00 1766.75 1766.75 375805608500 2983.92 2983.92 375805608500
3 비트나인 357880 2 3145 5 -10 -0.32 33931300 17731684 21443956 33931300 -0.32 191.36 158.23 158.23 111631174580 165.52 165.52 111631174580
4 M83 476080 3 16330 2 1010 6.59 11304194 6283274 7785000 11304194 6.59 179.91 145.20 145.20 190807210450 150.09 150.09 190807210450
5 쓰리빌리언 394800 4 6220 2 390 6.69 34279353 43218108 31444038 34279353 6.69 79.32 109.02 109.02 218912159040 111.93 111.93 218912159040
6 이스트소프트 047560 5 22800 2 1600 7.55 9635470 7979831 11603992 9635470 7.55 120.75 83.04 83.04 224596507100 84.89 84.89 224596507100
7 한네트 052600 6 4420 2 60 1.38 8303880 250185 11563700 8303880 1.38 3319.10 71.81 71.81 42483500205 83.12 83.12 42483500205
8 DS단석 017860 7 57500 2 9800 20.55 4958330 907509 5861404 4958330 20.55 546.37 84.59 84.59 273307442000 81.09 81.09 273307442000
9 폴라리스AI 039980 8 3020 2 95 3.25 55535944 44279504 72297244 55535944 3.25 125.42 76.82 76.82 165120381240 75.63 75.63 165120381240
10 에스오에스랩 464080 9 9430 2 1260 15.42 13435115 16279822 17681830 13435115 15.42 82.53 75.98 75.98 118467831190 71.05 71.05 118467831190
11 이엔셀 456070 10 16810 2 2380 16.49 7531121 2077448 10698677 7531121 16.49 362.52 70.39 70.39 126866476590 70.54 70.54 126866476590
12 에어레인 163280 11 13130 2 2590 24.57 5224693 534416 8174789 5224693 24.57 977.65 63.91 63.91 65823372990 61.33 61.33 65823372990
13 넥스트바이오메디컬 389650 12 43650 2 6450 17.34 4708610 356265 8086686 4708610 17.34 1321.66 58.23 58.23 211928129900 60.04 60.04 211928129900
14 셀바스헬스케어 208370 13 5250 2 435 9.03 14803894 1156222 25740564 14803894 9.03 1280.37 57.51 57.51 79516278965 58.84 58.84 79516278965
15 플레이디 237820 14 6050 2 180 3.07 6906447 70314 12827140 6906447 3.07 9822.29 53.84 53.84 45378551430 58.47 58.47 45378551430
16 인스피언 465480 15 10540 1 2430 29.96 6018952 2218520 10137772 6018952 29.96 271.30 59.37 59.37 59255420280 55.46 55.46 59255420280
17 이스트에이드 239340 16 2445 2 380 18.40 14566752 2061493 26979634 14566752 18.40 706.61 53.99 53.99 35311794025 53.53 53.53 35311794025
18 차이커뮤니케이션 351870 17 12760 5 -10 -0.08 5415423 4364576 11131089 5415423 -0.08 124.08 48.65 48.65 74382220730 52.37 52.37 74382220730
19 고려산업 002140 18 2880 2 70 2.49 11803707 813941 24939425 11803707 2.49 1450.19 47.33 47.33 37060816710 51.60 51.60 37060816710
20 에스넷 038680 19 4435 2 520 13.28 9644876 18395 19549677 9644876 13.28 9999.99 49.34 49.34 44426762005 51.24 51.24 44426762005
21 인디에프 014990 20 976 2 30 3.17 36508885 1927627 75112995 36508885 3.17 1893.98 48.61 48.61 37083475699 50.58 50.58 37083475699
22 상보 027580 21 1375 2 57 4.32 28563765 3526792 59181279 28563765 4.32 809.91 48.26 48.26 41004451484 50.39 50.39 41004451484
23 지투파워 388050 22 9030 2 480 5.61 8687816 1237480 18709437 8687816 5.61 702.06 46.44 46.44 82327111650 48.73 48.73 82327111650
24 TIGER 200 에너지화학 139250 23 9885 2 145 1.49 743499 686957 1620000 743499 1.49 108.23 45.90 45.90 7335705325 45.81 45.81 7335705325
25 인스웨이브시스템즈 450520 24 4210 1 970 29.94 7094939 2884050 14704578 7094939 29.94 246.01 48.25 48.25 28249967745 45.63 45.63 28249967745
26 KODEX 코스닥150선물인버스 251340 25 4035 5 -20 -0.49 28804093 38576364 65100000 28804093 -0.49 74.67 44.25 44.25 116184335215 44.23 44.23 116184335215
27 디티앤씨 187220 26 3680 5 -70 -1.87 4821678 11370346 11698021 4821678 -1.87 42.41 41.22 41.22 18934600775 43.98 43.98 18934600775
28 아톤 158430 27 5300 5 -390 -6.85 7678346 9479274 22602474 7678346 -6.85 81.00 33.97 33.97 45369155550 37.87 37.87 45369155550
29 금양그린파워 282720 28 10660 2 1980 22.81 4570088 34716 12119500 4570088 22.81 9999.99 37.71 37.71 47911340420 37.08 37.08 47911340420
30 위츠 459100 29 14510 5 -870 -5.66 4248734 11663515 12416000 4248734 -5.66 36.43 34.22 34.22 65160772650 36.17 36.17 65160772650
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9210 2 95 1.04 169312 170975 550000 169312 1.04 99.03 30.78 30.78 1558173030 30.76 30.76 1558173030

31
top30/20241128/top30-atvtr-20241128-154002.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
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112053905,0,6332000,112053905,-0.50,0.00,1769.64,1769.64,376169854120,2985.31,2985.31,376169854120
비트나인,357880,2,3135,5,-20,-0.63,34076519,17731684,21443956,34076519,-0.63,192.18,158.91,158.91,112086436145,166.73,166.73,112086436145
M83,476080,3,16490,2,1170,7.64,11366723,6283274,7785000,11366723,7.64,180.90,146.01,146.01,191838313660,149.44,149.44,191838313660
쓰리빌리언,394800,4,6230,2,400,6.86,34520169,43218108,31444038,34520169,6.86,79.87,109.78,109.78,220412442720,112.51,112.51,220412442720
이스트소프트,047560,5,23000,2,1800,8.49,9696987,7979831,11603992,9696987,8.49,121.52,83.57,83.57,226011398100,84.68,84.68,226011398100
한네트,052600,6,4440,2,80,1.83,8340321,250185,11563700,8340321,1.83,3333.66,72.13,72.13,42645298245,83.06,83.06,42645298245
DS단석,017860,7,57000,2,9300,19.50,5011023,907509,5861404,5011023,19.50,552.17,85.49,85.49,276310943000,82.70,82.70,276310943000
폴라리스AI,039980,8,3005,2,80,2.74,56307557,44279504,72297244,56307557,2.74,127.16,77.88,77.88,167439078305,77.07,77.07,167439078305
에스오에스랩,464080,9,9610,2,1440,17.63,13896222,16279822,17681830,13896222,17.63,85.36,78.59,78.59,122899069460,72.33,72.33,122899069460
이엔셀,456070,10,16930,2,2500,17.33,7601547,2077448,10698677,7601547,17.33,365.91,71.05,71.05,128058788770,70.70,70.70,128058788770
에어레인,163280,11,13220,2,2680,25.43,5311345,534416,8174789,5311345,25.43,993.86,64.97,64.97,66968912430,61.97,61.97,66968912430
넥스트바이오메디컬,389650,12,43850,2,6650,17.88,4763041,356265,8086686,4763041,17.88,1336.94,58.90,58.90,214314929250,60.44,60.44,214314929250
셀바스헬스케어,208370,13,5280,2,465,9.66,14911952,1156222,25740564,14911952,9.66,1289.71,57.93,57.93,80086825205,58.93,58.93,80086825205
플레이디,237820,14,6030,2,160,2.73,6936328,70314,12827140,6936328,2.73,9864.79,54.08,54.08,45558733860,58.90,58.90,45558733860
인스피언,465480,15,10540,1,2430,29.96,6021594,2218520,10137772,6021594,29.96,271.42,59.40,59.40,59283266960,55.48,55.48,59283266960
이스트에이드,239340,16,2490,2,425,20.58,14771546,2061493,26979634,14771546,20.58,716.55,54.75,54.75,35821731085,53.32,53.32,35821731085
차이커뮤니케이션,351870,17,12780,2,10,0.08,5435055,4364576,11131089,5435055,0.08,124.53,48.83,48.83,74633117690,52.46,52.46,74633117690
고려산업,002140,18,2895,2,85,3.02,11856988,813941,24939425,11856988,3.02,1456.74,47.54,47.54,37215065205,51.54,51.54,37215065205
에스넷,038680,19,4455,2,540,13.79,9689177,18395,19549677,9689177,13.79,9999.99,49.56,49.56,44624122960,51.24,51.24,44624122960
인디에프,014990,20,977,2,31,3.28,36654007,1927627,75112995,36654007,3.28,1901.51,48.80,48.80,37225259893,50.73,50.73,37225259893
상보,027580,21,1372,2,54,4.10,28680846,3526792,59181279,28680846,4.10,813.23,48.46,48.46,41165086616,50.70,50.70,41165086616
지투파워,388050,22,9100,2,550,6.43,8741403,1237480,18709437,8741403,6.43,706.39,46.72,46.72,82814753350,48.64,48.64,82814753350
TIGER 200 에너지화학,139250,23,9900,2,160,1.64,745114,686957,1620000,745114,1.64,108.47,45.99,45.99,7351693825,45.84,45.84,7351693825
인스웨이브시스템즈,450520,24,4210,1,970,29.94,7095056,2884050,14704578,7095056,29.94,246.01,48.25,48.25,28250460315,45.63,45.63,28250460315
KODEX 코스닥150선물인버스,251340,25,4040,5,-15,-0.37,29392920,38576364,65100000,29392920,-0.37,76.19,45.15,45.15,118563196295,45.08,45.08,118563196295
디티앤씨,187220,26,3690,5,-60,-1.60,4835347,11370346,11698021,4835347,-1.60,42.53,41.33,41.33,18985039385,43.98,43.98,18985039385
아톤,158430,27,5320,5,-370,-6.50,7731279,9479274,22602474,7731279,-6.50,81.56,34.21,34.21,45650759110,37.96,37.96,45650759110
금양그린파워,282720,28,10660,2,1980,22.81,4604039,34716,12119500,4604039,22.81,9999.99,37.99,37.99,48273258080,37.36,37.36,48273258080
위츠,459100,29,14480,5,-900,-5.85,4293953,11663515,12416000,4293953,-5.85,36.82,34.58,34.58,65815543770,36.61,36.61,65815543770
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9210,2,95,1.04,169312,170975,550000,169312,1.04,99.03,30.78,30.78,1558173030,30.76,30.76,1558173030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112053905 0 6332000 112053905 -0.50 0.00 1769.64 1769.64 376169854120 2985.31 2985.31 376169854120
3 비트나인 357880 2 3135 5 -20 -0.63 34076519 17731684 21443956 34076519 -0.63 192.18 158.91 158.91 112086436145 166.73 166.73 112086436145
4 M83 476080 3 16490 2 1170 7.64 11366723 6283274 7785000 11366723 7.64 180.90 146.01 146.01 191838313660 149.44 149.44 191838313660
5 쓰리빌리언 394800 4 6230 2 400 6.86 34520169 43218108 31444038 34520169 6.86 79.87 109.78 109.78 220412442720 112.51 112.51 220412442720
6 이스트소프트 047560 5 23000 2 1800 8.49 9696987 7979831 11603992 9696987 8.49 121.52 83.57 83.57 226011398100 84.68 84.68 226011398100
7 한네트 052600 6 4440 2 80 1.83 8340321 250185 11563700 8340321 1.83 3333.66 72.13 72.13 42645298245 83.06 83.06 42645298245
8 DS단석 017860 7 57000 2 9300 19.50 5011023 907509 5861404 5011023 19.50 552.17 85.49 85.49 276310943000 82.70 82.70 276310943000
9 폴라리스AI 039980 8 3005 2 80 2.74 56307557 44279504 72297244 56307557 2.74 127.16 77.88 77.88 167439078305 77.07 77.07 167439078305
10 에스오에스랩 464080 9 9610 2 1440 17.63 13896222 16279822 17681830 13896222 17.63 85.36 78.59 78.59 122899069460 72.33 72.33 122899069460
11 이엔셀 456070 10 16930 2 2500 17.33 7601547 2077448 10698677 7601547 17.33 365.91 71.05 71.05 128058788770 70.70 70.70 128058788770
12 에어레인 163280 11 13220 2 2680 25.43 5311345 534416 8174789 5311345 25.43 993.86 64.97 64.97 66968912430 61.97 61.97 66968912430
13 넥스트바이오메디컬 389650 12 43850 2 6650 17.88 4763041 356265 8086686 4763041 17.88 1336.94 58.90 58.90 214314929250 60.44 60.44 214314929250
14 셀바스헬스케어 208370 13 5280 2 465 9.66 14911952 1156222 25740564 14911952 9.66 1289.71 57.93 57.93 80086825205 58.93 58.93 80086825205
15 플레이디 237820 14 6030 2 160 2.73 6936328 70314 12827140 6936328 2.73 9864.79 54.08 54.08 45558733860 58.90 58.90 45558733860
16 인스피언 465480 15 10540 1 2430 29.96 6021594 2218520 10137772 6021594 29.96 271.42 59.40 59.40 59283266960 55.48 55.48 59283266960
17 이스트에이드 239340 16 2490 2 425 20.58 14771546 2061493 26979634 14771546 20.58 716.55 54.75 54.75 35821731085 53.32 53.32 35821731085
18 차이커뮤니케이션 351870 17 12780 2 10 0.08 5435055 4364576 11131089 5435055 0.08 124.53 48.83 48.83 74633117690 52.46 52.46 74633117690
19 고려산업 002140 18 2895 2 85 3.02 11856988 813941 24939425 11856988 3.02 1456.74 47.54 47.54 37215065205 51.54 51.54 37215065205
20 에스넷 038680 19 4455 2 540 13.79 9689177 18395 19549677 9689177 13.79 9999.99 49.56 49.56 44624122960 51.24 51.24 44624122960
21 인디에프 014990 20 977 2 31 3.28 36654007 1927627 75112995 36654007 3.28 1901.51 48.80 48.80 37225259893 50.73 50.73 37225259893
22 상보 027580 21 1372 2 54 4.10 28680846 3526792 59181279 28680846 4.10 813.23 48.46 48.46 41165086616 50.70 50.70 41165086616
23 지투파워 388050 22 9100 2 550 6.43 8741403 1237480 18709437 8741403 6.43 706.39 46.72 46.72 82814753350 48.64 48.64 82814753350
24 TIGER 200 에너지화학 139250 23 9900 2 160 1.64 745114 686957 1620000 745114 1.64 108.47 45.99 45.99 7351693825 45.84 45.84 7351693825
25 인스웨이브시스템즈 450520 24 4210 1 970 29.94 7095056 2884050 14704578 7095056 29.94 246.01 48.25 48.25 28250460315 45.63 45.63 28250460315
26 KODEX 코스닥150선물인버스 251340 25 4040 5 -15 -0.37 29392920 38576364 65100000 29392920 -0.37 76.19 45.15 45.15 118563196295 45.08 45.08 118563196295
27 디티앤씨 187220 26 3690 5 -60 -1.60 4835347 11370346 11698021 4835347 -1.60 42.53 41.33 41.33 18985039385 43.98 43.98 18985039385
28 아톤 158430 27 5320 5 -370 -6.50 7731279 9479274 22602474 7731279 -6.50 81.56 34.21 34.21 45650759110 37.96 37.96 45650759110
29 금양그린파워 282720 28 10660 2 1980 22.81 4604039 34716 12119500 4604039 22.81 9999.99 37.99 37.99 48273258080 37.36 37.36 48273258080
30 위츠 459100 29 14480 5 -900 -5.85 4293953 11663515 12416000 4293953 -5.85 36.82 34.58 34.58 65815543770 36.61 36.61 65815543770
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9210 2 95 1.04 169312 170975 550000 169312 1.04 99.03 30.78 30.78 1558173030 30.76 30.76 1558173030

31
top30/20241128/top30-atvtr-20241128-155002.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
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112078261,0,6332000,112078261,-0.50,0.00,1770.03,1770.03,376218322560,2985.70,2985.70,376218322560
비트나인,357880,2,3135,5,-20,-0.63,34084333,17731684,21443956,34084333,-0.63,192.22,158.95,158.95,112110933035,166.77,166.77,112110933035
M83,476080,3,16490,2,1170,7.64,11367882,6283274,7785000,11367882,7.64,180.92,146.02,146.02,191857425570,149.45,149.45,191857425570
쓰리빌리언,394800,4,6230,2,400,6.86,34524860,43218108,31444038,34524860,6.86,79.89,109.80,109.80,220441667650,112.53,112.53,220441667650
이스트소프트,047560,5,23000,2,1800,8.49,9700060,7979831,11603992,9700060,8.49,121.56,83.59,83.59,226082077100,84.71,84.71,226082077100
한네트,052600,6,4440,2,80,1.83,8342025,250185,11563700,8342025,1.83,3334.34,72.14,72.14,42652864005,83.07,83.07,42652864005
DS단석,017860,7,57000,2,9300,19.50,5013220,907509,5861404,5013220,19.50,552.42,85.53,85.53,276436172000,82.74,82.74,276436172000
폴라리스AI,039980,8,3005,2,80,2.74,56450297,44279504,72297244,56450297,2.74,127.49,78.08,78.08,167868012005,77.27,77.27,167868012005
에스오에스랩,464080,9,9610,2,1440,17.63,13910300,16279822,17681830,13910300,17.63,85.45,78.67,78.67,123034359040,72.41,72.41,123034359040
이엔셀,456070,10,16930,2,2500,17.33,7607765,2077448,10698677,7607765,17.33,366.21,71.11,71.11,128164059510,70.76,70.76,128164059510
에어레인,163280,11,13220,2,2680,25.43,5312501,534416,8174789,5312501,25.43,994.08,64.99,64.99,66984194750,61.98,61.98,66984194750
넥스트바이오메디컬,389650,12,43850,2,6650,17.88,4763410,356265,8086686,4763410,17.88,1337.04,58.90,58.90,214331109900,60.44,60.44,214331109900
셀바스헬스케어,208370,13,5280,2,465,9.66,14915588,1156222,25740564,14915588,9.66,1290.03,57.95,57.95,80106023285,58.94,58.94,80106023285
플레이디,237820,14,6030,2,160,2.73,6936569,70314,12827140,6936569,2.73,9865.13,54.08,54.08,45560187090,58.90,58.90,45560187090
인스피언,465480,15,10540,1,2430,29.96,6021630,2218520,10137772,6021630,29.96,271.43,59.40,59.40,59283646400,55.48,55.48,59283646400
이스트에이드,239340,16,2490,2,425,20.58,14789650,2061493,26979634,14789650,20.58,717.42,54.82,54.82,35866810045,53.39,53.39,35866810045
차이커뮤니케이션,351870,17,12780,2,10,0.08,5435166,4364576,11131089,5435166,0.08,124.53,48.83,48.83,74634536270,52.47,52.47,74634536270
고려산업,002140,18,2895,2,85,3.02,11861996,813941,24939425,11861996,3.02,1457.35,47.56,47.56,37229563365,51.56,51.56,37229563365
에스넷,038680,19,4455,2,540,13.79,9693926,18395,19549677,9693926,13.79,9999.99,49.59,49.59,44645279755,51.26,51.26,44645279755
상보,027580,20,1372,2,54,4.10,28738206,3526792,59181279,28738206,4.10,814.85,48.56,48.56,41243784536,50.79,50.79,41243784536
인디에프,014990,21,977,2,31,3.28,36656749,1927627,75112995,36656749,3.28,1901.65,48.80,48.80,37227938827,50.73,50.73,37227938827
지투파워,388050,22,9100,2,550,6.43,8743251,1237480,18709437,8743251,6.43,706.54,46.73,46.73,82831570150,48.65,48.65,82831570150
TIGER 200 에너지화학,139250,23,9900,2,160,1.64,745122,686957,1620000,745122,1.64,108.47,46.00,46.00,7351773025,45.84,45.84,7351773025
인스웨이브시스템즈,450520,24,4210,1,970,29.94,7095083,2884050,14704578,7095083,29.94,246.01,48.25,48.25,28250573985,45.63,45.63,28250573985
KODEX 코스닥150선물인버스,251340,25,4040,5,-15,-0.37,29392931,38576364,65100000,29392931,-0.37,76.19,45.15,45.15,118563240735,45.08,45.08,118563240735
디티앤씨,187220,26,3690,5,-60,-1.60,4835714,11370346,11698021,4835714,-1.60,42.53,41.34,41.34,18986393615,43.98,43.98,18986393615
아톤,158430,27,5320,5,-370,-6.50,7732141,9479274,22602474,7732141,-6.50,81.57,34.21,34.21,45655344950,37.97,37.97,45655344950
금양그린파워,282720,28,10660,2,1980,22.81,4604446,34716,12119500,4604446,22.81,9999.99,37.99,37.99,48277596700,37.37,37.37,48277596700
위츠,459100,29,14480,5,-900,-5.85,4294941,11663515,12416000,4294941,-5.85,36.82,34.59,34.59,65829850010,36.62,36.62,65829850010
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9210,2,95,1.04,169312,170975,550000,169312,1.04,99.03,30.78,30.78,1558173030,30.76,30.76,1558173030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112078261 0 6332000 112078261 -0.50 0.00 1770.03 1770.03 376218322560 2985.70 2985.70 376218322560
3 비트나인 357880 2 3135 5 -20 -0.63 34084333 17731684 21443956 34084333 -0.63 192.22 158.95 158.95 112110933035 166.77 166.77 112110933035
4 M83 476080 3 16490 2 1170 7.64 11367882 6283274 7785000 11367882 7.64 180.92 146.02 146.02 191857425570 149.45 149.45 191857425570
5 쓰리빌리언 394800 4 6230 2 400 6.86 34524860 43218108 31444038 34524860 6.86 79.89 109.80 109.80 220441667650 112.53 112.53 220441667650
6 이스트소프트 047560 5 23000 2 1800 8.49 9700060 7979831 11603992 9700060 8.49 121.56 83.59 83.59 226082077100 84.71 84.71 226082077100
7 한네트 052600 6 4440 2 80 1.83 8342025 250185 11563700 8342025 1.83 3334.34 72.14 72.14 42652864005 83.07 83.07 42652864005
8 DS단석 017860 7 57000 2 9300 19.50 5013220 907509 5861404 5013220 19.50 552.42 85.53 85.53 276436172000 82.74 82.74 276436172000
9 폴라리스AI 039980 8 3005 2 80 2.74 56450297 44279504 72297244 56450297 2.74 127.49 78.08 78.08 167868012005 77.27 77.27 167868012005
10 에스오에스랩 464080 9 9610 2 1440 17.63 13910300 16279822 17681830 13910300 17.63 85.45 78.67 78.67 123034359040 72.41 72.41 123034359040
11 이엔셀 456070 10 16930 2 2500 17.33 7607765 2077448 10698677 7607765 17.33 366.21 71.11 71.11 128164059510 70.76 70.76 128164059510
12 에어레인 163280 11 13220 2 2680 25.43 5312501 534416 8174789 5312501 25.43 994.08 64.99 64.99 66984194750 61.98 61.98 66984194750
13 넥스트바이오메디컬 389650 12 43850 2 6650 17.88 4763410 356265 8086686 4763410 17.88 1337.04 58.90 58.90 214331109900 60.44 60.44 214331109900
14 셀바스헬스케어 208370 13 5280 2 465 9.66 14915588 1156222 25740564 14915588 9.66 1290.03 57.95 57.95 80106023285 58.94 58.94 80106023285
15 플레이디 237820 14 6030 2 160 2.73 6936569 70314 12827140 6936569 2.73 9865.13 54.08 54.08 45560187090 58.90 58.90 45560187090
16 인스피언 465480 15 10540 1 2430 29.96 6021630 2218520 10137772 6021630 29.96 271.43 59.40 59.40 59283646400 55.48 55.48 59283646400
17 이스트에이드 239340 16 2490 2 425 20.58 14789650 2061493 26979634 14789650 20.58 717.42 54.82 54.82 35866810045 53.39 53.39 35866810045
18 차이커뮤니케이션 351870 17 12780 2 10 0.08 5435166 4364576 11131089 5435166 0.08 124.53 48.83 48.83 74634536270 52.47 52.47 74634536270
19 고려산업 002140 18 2895 2 85 3.02 11861996 813941 24939425 11861996 3.02 1457.35 47.56 47.56 37229563365 51.56 51.56 37229563365
20 에스넷 038680 19 4455 2 540 13.79 9693926 18395 19549677 9693926 13.79 9999.99 49.59 49.59 44645279755 51.26 51.26 44645279755
21 상보 027580 20 1372 2 54 4.10 28738206 3526792 59181279 28738206 4.10 814.85 48.56 48.56 41243784536 50.79 50.79 41243784536
22 인디에프 014990 21 977 2 31 3.28 36656749 1927627 75112995 36656749 3.28 1901.65 48.80 48.80 37227938827 50.73 50.73 37227938827
23 지투파워 388050 22 9100 2 550 6.43 8743251 1237480 18709437 8743251 6.43 706.54 46.73 46.73 82831570150 48.65 48.65 82831570150
24 TIGER 200 에너지화학 139250 23 9900 2 160 1.64 745122 686957 1620000 745122 1.64 108.47 46.00 46.00 7351773025 45.84 45.84 7351773025
25 인스웨이브시스템즈 450520 24 4210 1 970 29.94 7095083 2884050 14704578 7095083 29.94 246.01 48.25 48.25 28250573985 45.63 45.63 28250573985
26 KODEX 코스닥150선물인버스 251340 25 4040 5 -15 -0.37 29392931 38576364 65100000 29392931 -0.37 76.19 45.15 45.15 118563240735 45.08 45.08 118563240735
27 디티앤씨 187220 26 3690 5 -60 -1.60 4835714 11370346 11698021 4835714 -1.60 42.53 41.34 41.34 18986393615 43.98 43.98 18986393615
28 아톤 158430 27 5320 5 -370 -6.50 7732141 9479274 22602474 7732141 -6.50 81.57 34.21 34.21 45655344950 37.97 37.97 45655344950
29 금양그린파워 282720 28 10660 2 1980 22.81 4604446 34716 12119500 4604446 22.81 9999.99 37.99 37.99 48277596700 37.37 37.37 48277596700
30 위츠 459100 29 14480 5 -900 -5.85 4294941 11663515 12416000 4294941 -5.85 36.82 34.59 34.59 65829850010 36.62 36.62 65829850010
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9210 2 95 1.04 169312 170975 550000 169312 1.04 99.03 30.78 30.78 1558173030 30.76 30.76 1558173030

31
top30/20241128/top30-atvtr-20241128-160002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112104371,0,6332000,112104371,-0.50,0.00,1770.44,1770.44,376270281460,2986.11,2986.11,376270281460
비트나인,357880,2,3135,5,-20,-0.63,34089376,17731684,21443956,34089376,-0.63,192.25,158.97,158.97,112126742840,166.79,166.79,112126742840
M83,476080,3,16490,2,1170,7.64,11368450,6283274,7785000,11368450,7.64,180.93,146.03,146.03,191866791890,149.46,149.46,191866791890
쓰리빌리언,394800,4,6230,2,400,6.86,34525961,43218108,31444038,34525961,6.86,79.89,109.80,109.80,220448526880,112.53,112.53,220448526880
이스트소프트,047560,5,23000,2,1800,8.49,9700661,7979831,11603992,9700661,8.49,121.56,83.60,83.60,226095900100,84.71,84.71,226095900100
한네트,052600,6,4440,2,80,1.83,8342208,250185,11563700,8342208,1.83,3334.42,72.14,72.14,42653676525,83.08,83.08,42653676525
DS단석,017860,7,57000,2,9300,19.50,5014702,907509,5861404,5014702,19.50,552.58,85.55,85.55,276520646000,82.77,82.77,276520646000
폴라리스AI,039980,8,3005,2,80,2.74,56457312,44279504,72297244,56457312,2.74,127.50,78.09,78.09,167889092080,77.28,77.28,167889092080
에스오에스랩,464080,9,9610,2,1440,17.63,13912293,16279822,17681830,13912293,17.63,85.46,78.68,78.68,123053511770,72.42,72.42,123053511770
이엔셀,456070,10,16930,2,2500,17.33,7614155,2077448,10698677,7614155,17.33,366.51,71.17,71.17,128272242210,70.82,70.82,128272242210
에어레인,163280,11,13220,2,2680,25.43,5312885,534416,8174789,5312885,25.43,994.15,64.99,64.99,66989271230,61.99,61.99,66989271230
넥스트바이오메디컬,389650,12,43850,2,6650,17.88,4763532,356265,8086686,4763532,17.88,1337.08,58.91,58.91,214336459600,60.44,60.44,214336459600
셀바스헬스케어,208370,13,5280,2,465,9.66,14918217,1156222,25740564,14918217,9.66,1290.26,57.96,57.96,80119904405,58.95,58.95,80119904405
플레이디,237820,14,6030,2,160,2.73,6937459,70314,12827140,6937459,2.73,9866.40,54.08,54.08,45565553790,58.91,58.91,45565553790
인스피언,465480,15,10540,1,2430,29.96,6021666,2218520,10137772,6021666,29.96,271.43,59.40,59.40,59284025840,55.48,55.48,59284025840
이스트에이드,239340,16,2490,2,425,20.58,14790302,2061493,26979634,14790302,20.58,717.46,54.82,54.82,35868433525,53.39,53.39,35868433525
차이커뮤니케이션,351870,17,12780,2,10,0.08,5435251,4364576,11131089,5435251,0.08,124.53,48.83,48.83,74635622570,52.47,52.47,74635622570
고려산업,002140,18,2895,2,85,3.02,11862334,813941,24939425,11862334,3.02,1457.39,47.56,47.56,37230541875,51.57,51.57,37230541875
에스넷,038680,19,4455,2,540,13.79,9695106,18395,19549677,9695106,13.79,9999.99,49.59,49.59,44650536655,51.27,51.27,44650536655
상보,027580,20,1372,2,54,4.10,28745444,3526792,59181279,28745444,4.10,815.06,48.57,48.57,41253715072,50.81,50.81,41253715072
인디에프,014990,21,977,2,31,3.28,36658569,1927627,75112995,36658569,3.28,1901.75,48.80,48.80,37229716967,50.73,50.73,37229716967
지투파워,388050,22,9100,2,550,6.43,8748549,1237480,18709437,8748549,6.43,706.96,46.76,46.76,82879781950,48.68,48.68,82879781950
TIGER 200 에너지화학,139250,23,9900,2,160,1.64,745122,686957,1620000,745122,1.64,108.47,46.00,46.00,7351773025,45.84,45.84,7351773025
인스웨이브시스템즈,450520,24,4210,1,970,29.94,7095083,2884050,14704578,7095083,29.94,246.01,48.25,48.25,28250573985,45.63,45.63,28250573985
KODEX 코스닥150선물인버스,251340,25,4040,5,-15,-0.37,29432575,38576364,65100000,29432575,-0.37,76.30,45.21,45.21,118723402495,45.14,45.14,118723402495
디티앤씨,187220,26,3690,5,-60,-1.60,4835716,11370346,11698021,4835716,-1.60,42.53,41.34,41.34,18986400995,43.98,43.98,18986400995
아톤,158430,27,5320,5,-370,-6.50,7733268,9479274,22602474,7733268,-6.50,81.58,34.21,34.21,45661340590,37.97,37.97,45661340590
금양그린파워,282720,28,10660,2,1980,22.81,4605040,34716,12119500,4605040,22.81,9999.99,38.00,38.00,48283928740,37.37,37.37,48283928740
위츠,459100,29,14480,5,-900,-5.85,4295306,11663515,12416000,4295306,-5.85,36.83,34.59,34.59,65835135210,36.62,36.62,65835135210
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9210,2,95,1.04,169312,170975,550000,169312,1.04,99.03,30.78,30.78,1558173030,30.76,30.76,1558173030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112104371 0 6332000 112104371 -0.50 0.00 1770.44 1770.44 376270281460 2986.11 2986.11 376270281460
3 비트나인 357880 2 3135 5 -20 -0.63 34089376 17731684 21443956 34089376 -0.63 192.25 158.97 158.97 112126742840 166.79 166.79 112126742840
4 M83 476080 3 16490 2 1170 7.64 11368450 6283274 7785000 11368450 7.64 180.93 146.03 146.03 191866791890 149.46 149.46 191866791890
5 쓰리빌리언 394800 4 6230 2 400 6.86 34525961 43218108 31444038 34525961 6.86 79.89 109.80 109.80 220448526880 112.53 112.53 220448526880
6 이스트소프트 047560 5 23000 2 1800 8.49 9700661 7979831 11603992 9700661 8.49 121.56 83.60 83.60 226095900100 84.71 84.71 226095900100
7 한네트 052600 6 4440 2 80 1.83 8342208 250185 11563700 8342208 1.83 3334.42 72.14 72.14 42653676525 83.08 83.08 42653676525
8 DS단석 017860 7 57000 2 9300 19.50 5014702 907509 5861404 5014702 19.50 552.58 85.55 85.55 276520646000 82.77 82.77 276520646000
9 폴라리스AI 039980 8 3005 2 80 2.74 56457312 44279504 72297244 56457312 2.74 127.50 78.09 78.09 167889092080 77.28 77.28 167889092080
10 에스오에스랩 464080 9 9610 2 1440 17.63 13912293 16279822 17681830 13912293 17.63 85.46 78.68 78.68 123053511770 72.42 72.42 123053511770
11 이엔셀 456070 10 16930 2 2500 17.33 7614155 2077448 10698677 7614155 17.33 366.51 71.17 71.17 128272242210 70.82 70.82 128272242210
12 에어레인 163280 11 13220 2 2680 25.43 5312885 534416 8174789 5312885 25.43 994.15 64.99 64.99 66989271230 61.99 61.99 66989271230
13 넥스트바이오메디컬 389650 12 43850 2 6650 17.88 4763532 356265 8086686 4763532 17.88 1337.08 58.91 58.91 214336459600 60.44 60.44 214336459600
14 셀바스헬스케어 208370 13 5280 2 465 9.66 14918217 1156222 25740564 14918217 9.66 1290.26 57.96 57.96 80119904405 58.95 58.95 80119904405
15 플레이디 237820 14 6030 2 160 2.73 6937459 70314 12827140 6937459 2.73 9866.40 54.08 54.08 45565553790 58.91 58.91 45565553790
16 인스피언 465480 15 10540 1 2430 29.96 6021666 2218520 10137772 6021666 29.96 271.43 59.40 59.40 59284025840 55.48 55.48 59284025840
17 이스트에이드 239340 16 2490 2 425 20.58 14790302 2061493 26979634 14790302 20.58 717.46 54.82 54.82 35868433525 53.39 53.39 35868433525
18 차이커뮤니케이션 351870 17 12780 2 10 0.08 5435251 4364576 11131089 5435251 0.08 124.53 48.83 48.83 74635622570 52.47 52.47 74635622570
19 고려산업 002140 18 2895 2 85 3.02 11862334 813941 24939425 11862334 3.02 1457.39 47.56 47.56 37230541875 51.57 51.57 37230541875
20 에스넷 038680 19 4455 2 540 13.79 9695106 18395 19549677 9695106 13.79 9999.99 49.59 49.59 44650536655 51.27 51.27 44650536655
21 상보 027580 20 1372 2 54 4.10 28745444 3526792 59181279 28745444 4.10 815.06 48.57 48.57 41253715072 50.81 50.81 41253715072
22 인디에프 014990 21 977 2 31 3.28 36658569 1927627 75112995 36658569 3.28 1901.75 48.80 48.80 37229716967 50.73 50.73 37229716967
23 지투파워 388050 22 9100 2 550 6.43 8748549 1237480 18709437 8748549 6.43 706.96 46.76 46.76 82879781950 48.68 48.68 82879781950
24 TIGER 200 에너지화학 139250 23 9900 2 160 1.64 745122 686957 1620000 745122 1.64 108.47 46.00 46.00 7351773025 45.84 45.84 7351773025
25 인스웨이브시스템즈 450520 24 4210 1 970 29.94 7095083 2884050 14704578 7095083 29.94 246.01 48.25 48.25 28250573985 45.63 45.63 28250573985
26 KODEX 코스닥150선물인버스 251340 25 4040 5 -15 -0.37 29432575 38576364 65100000 29432575 -0.37 76.30 45.21 45.21 118723402495 45.14 45.14 118723402495
27 디티앤씨 187220 26 3690 5 -60 -1.60 4835716 11370346 11698021 4835716 -1.60 42.53 41.34 41.34 18986400995 43.98 43.98 18986400995
28 아톤 158430 27 5320 5 -370 -6.50 7733268 9479274 22602474 7733268 -6.50 81.58 34.21 34.21 45661340590 37.97 37.97 45661340590
29 금양그린파워 282720 28 10660 2 1980 22.81 4605040 34716 12119500 4605040 22.81 9999.99 38.00 38.00 48283928740 37.37 37.37 48283928740
30 위츠 459100 29 14480 5 -900 -5.85 4295306 11663515 12416000 4295306 -5.85 36.83 34.59 34.59 65835135210 36.62 36.62 65835135210
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9210 2 95 1.04 169312 170975 550000 169312 1.04 99.03 30.78 30.78 1558173030 30.76 30.76 1558173030

31
top30/20241128/top30-atvtr-20241128-161002.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
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112104371,0,6332000,112104371,-0.50,0.00,1770.44,1770.44,376270281460,2986.11,2986.11,376270281460
비트나인,357880,2,3135,5,-20,-0.63,34089376,17731684,21443956,34089376,-0.63,192.25,158.97,158.97,112126742840,166.79,166.79,112126742840
M83,476080,3,16490,2,1170,7.64,11368450,6283274,7785000,11368450,7.64,180.93,146.03,146.03,191866791890,149.46,149.46,191866791890
쓰리빌리언,394800,4,6230,2,400,6.86,34525961,43218108,31444038,34525961,6.86,79.89,109.80,109.80,220448526880,112.53,112.53,220448526880
이스트소프트,047560,5,23000,2,1800,8.49,9700661,7979831,11603992,9700661,8.49,121.56,83.60,83.60,226095900100,84.71,84.71,226095900100
한네트,052600,6,4440,2,80,1.83,8343756,250185,11563700,8343756,1.83,3335.03,72.15,72.15,42660549645,83.09,83.09,42660549645
DS단석,017860,7,57000,2,9300,19.50,5014702,907509,5861404,5014702,19.50,552.58,85.55,85.55,276520646000,82.77,82.77,276520646000
폴라리스AI,039980,8,3005,2,80,2.74,56457312,44279504,72297244,56457312,2.74,127.50,78.09,78.09,167889092080,77.28,77.28,167889092080
에스오에스랩,464080,9,9610,2,1440,17.63,13998641,16279822,17681830,13998641,17.63,85.99,79.17,79.17,123903176090,72.92,72.92,123903176090
이엔셀,456070,10,16930,2,2500,17.33,7614155,2077448,10698677,7614155,17.33,366.51,71.17,71.17,128272242210,70.82,70.82,128272242210
에어레인,163280,11,13220,2,2680,25.43,5312885,534416,8174789,5312885,25.43,994.15,64.99,64.99,66989271230,61.99,61.99,66989271230
넥스트바이오메디컬,389650,12,43850,2,6650,17.88,4763532,356265,8086686,4763532,17.88,1337.08,58.91,58.91,214336459600,60.44,60.44,214336459600
셀바스헬스케어,208370,13,5280,2,465,9.66,14918217,1156222,25740564,14918217,9.66,1290.26,57.96,57.96,80119904405,58.95,58.95,80119904405
플레이디,237820,14,6030,2,160,2.73,6937459,70314,12827140,6937459,2.73,9866.40,54.08,54.08,45565553790,58.91,58.91,45565553790
인스피언,465480,15,10540,1,2430,29.96,6021666,2218520,10137772,6021666,29.96,271.43,59.40,59.40,59284025840,55.48,55.48,59284025840
이스트에이드,239340,16,2490,2,425,20.58,14790302,2061493,26979634,14790302,20.58,717.46,54.82,54.82,35868433525,53.39,53.39,35868433525
차이커뮤니케이션,351870,17,12780,2,10,0.08,5435251,4364576,11131089,5435251,0.08,124.53,48.83,48.83,74635622570,52.47,52.47,74635622570
고려산업,002140,18,2895,2,85,3.02,11862334,813941,24939425,11862334,3.02,1457.39,47.56,47.56,37230541875,51.57,51.57,37230541875
에스넷,038680,19,4455,2,540,13.79,9695106,18395,19549677,9695106,13.79,9999.99,49.59,49.59,44650536655,51.27,51.27,44650536655
상보,027580,20,1372,2,54,4.10,28745444,3526792,59181279,28745444,4.10,815.06,48.57,48.57,41253715072,50.81,50.81,41253715072
인디에프,014990,21,977,2,31,3.28,36658569,1927627,75112995,36658569,3.28,1901.75,48.80,48.80,37229716967,50.73,50.73,37229716967
지투파워,388050,22,9100,2,550,6.43,8748549,1237480,18709437,8748549,6.43,706.96,46.76,46.76,82879781950,48.68,48.68,82879781950
TIGER 200 에너지화학,139250,23,9900,2,160,1.64,745122,686957,1620000,745122,1.64,108.47,46.00,46.00,7351773025,45.84,45.84,7351773025
인스웨이브시스템즈,450520,24,4210,1,970,29.94,7095083,2884050,14704578,7095083,29.94,246.01,48.25,48.25,28250573985,45.63,45.63,28250573985
KODEX 코스닥150선물인버스,251340,25,4040,5,-15,-0.37,29432575,38576364,65100000,29432575,-0.37,76.30,45.21,45.21,118723402495,45.14,45.14,118723402495
디티앤씨,187220,26,3690,5,-60,-1.60,4835716,11370346,11698021,4835716,-1.60,42.53,41.34,41.34,18986400995,43.98,43.98,18986400995
아톤,158430,27,5320,5,-370,-6.50,7733268,9479274,22602474,7733268,-6.50,81.58,34.21,34.21,45661340590,37.97,37.97,45661340590
금양그린파워,282720,28,10660,2,1980,22.81,4605040,34716,12119500,4605040,22.81,9999.99,38.00,38.00,48283928740,37.37,37.37,48283928740
위츠,459100,29,14480,5,-900,-5.85,4295306,11663515,12416000,4295306,-5.85,36.83,34.59,34.59,65835135210,36.62,36.62,65835135210
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9210,2,95,1.04,169312,170975,550000,169312,1.04,99.03,30.78,30.78,1558173030,30.76,30.76,1558173030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112104371 0 6332000 112104371 -0.50 0.00 1770.44 1770.44 376270281460 2986.11 2986.11 376270281460
3 비트나인 357880 2 3135 5 -20 -0.63 34089376 17731684 21443956 34089376 -0.63 192.25 158.97 158.97 112126742840 166.79 166.79 112126742840
4 M83 476080 3 16490 2 1170 7.64 11368450 6283274 7785000 11368450 7.64 180.93 146.03 146.03 191866791890 149.46 149.46 191866791890
5 쓰리빌리언 394800 4 6230 2 400 6.86 34525961 43218108 31444038 34525961 6.86 79.89 109.80 109.80 220448526880 112.53 112.53 220448526880
6 이스트소프트 047560 5 23000 2 1800 8.49 9700661 7979831 11603992 9700661 8.49 121.56 83.60 83.60 226095900100 84.71 84.71 226095900100
7 한네트 052600 6 4440 2 80 1.83 8343756 250185 11563700 8343756 1.83 3335.03 72.15 72.15 42660549645 83.09 83.09 42660549645
8 DS단석 017860 7 57000 2 9300 19.50 5014702 907509 5861404 5014702 19.50 552.58 85.55 85.55 276520646000 82.77 82.77 276520646000
9 폴라리스AI 039980 8 3005 2 80 2.74 56457312 44279504 72297244 56457312 2.74 127.50 78.09 78.09 167889092080 77.28 77.28 167889092080
10 에스오에스랩 464080 9 9610 2 1440 17.63 13998641 16279822 17681830 13998641 17.63 85.99 79.17 79.17 123903176090 72.92 72.92 123903176090
11 이엔셀 456070 10 16930 2 2500 17.33 7614155 2077448 10698677 7614155 17.33 366.51 71.17 71.17 128272242210 70.82 70.82 128272242210
12 에어레인 163280 11 13220 2 2680 25.43 5312885 534416 8174789 5312885 25.43 994.15 64.99 64.99 66989271230 61.99 61.99 66989271230
13 넥스트바이오메디컬 389650 12 43850 2 6650 17.88 4763532 356265 8086686 4763532 17.88 1337.08 58.91 58.91 214336459600 60.44 60.44 214336459600
14 셀바스헬스케어 208370 13 5280 2 465 9.66 14918217 1156222 25740564 14918217 9.66 1290.26 57.96 57.96 80119904405 58.95 58.95 80119904405
15 플레이디 237820 14 6030 2 160 2.73 6937459 70314 12827140 6937459 2.73 9866.40 54.08 54.08 45565553790 58.91 58.91 45565553790
16 인스피언 465480 15 10540 1 2430 29.96 6021666 2218520 10137772 6021666 29.96 271.43 59.40 59.40 59284025840 55.48 55.48 59284025840
17 이스트에이드 239340 16 2490 2 425 20.58 14790302 2061493 26979634 14790302 20.58 717.46 54.82 54.82 35868433525 53.39 53.39 35868433525
18 차이커뮤니케이션 351870 17 12780 2 10 0.08 5435251 4364576 11131089 5435251 0.08 124.53 48.83 48.83 74635622570 52.47 52.47 74635622570
19 고려산업 002140 18 2895 2 85 3.02 11862334 813941 24939425 11862334 3.02 1457.39 47.56 47.56 37230541875 51.57 51.57 37230541875
20 에스넷 038680 19 4455 2 540 13.79 9695106 18395 19549677 9695106 13.79 9999.99 49.59 49.59 44650536655 51.27 51.27 44650536655
21 상보 027580 20 1372 2 54 4.10 28745444 3526792 59181279 28745444 4.10 815.06 48.57 48.57 41253715072 50.81 50.81 41253715072
22 인디에프 014990 21 977 2 31 3.28 36658569 1927627 75112995 36658569 3.28 1901.75 48.80 48.80 37229716967 50.73 50.73 37229716967
23 지투파워 388050 22 9100 2 550 6.43 8748549 1237480 18709437 8748549 6.43 706.96 46.76 46.76 82879781950 48.68 48.68 82879781950
24 TIGER 200 에너지화학 139250 23 9900 2 160 1.64 745122 686957 1620000 745122 1.64 108.47 46.00 46.00 7351773025 45.84 45.84 7351773025
25 인스웨이브시스템즈 450520 24 4210 1 970 29.94 7095083 2884050 14704578 7095083 29.94 246.01 48.25 48.25 28250573985 45.63 45.63 28250573985
26 KODEX 코스닥150선물인버스 251340 25 4040 5 -15 -0.37 29432575 38576364 65100000 29432575 -0.37 76.30 45.21 45.21 118723402495 45.14 45.14 118723402495
27 디티앤씨 187220 26 3690 5 -60 -1.60 4835716 11370346 11698021 4835716 -1.60 42.53 41.34 41.34 18986400995 43.98 43.98 18986400995
28 아톤 158430 27 5320 5 -370 -6.50 7733268 9479274 22602474 7733268 -6.50 81.58 34.21 34.21 45661340590 37.97 37.97 45661340590
29 금양그린파워 282720 28 10660 2 1980 22.81 4605040 34716 12119500 4605040 22.81 9999.99 38.00 38.00 48283928740 37.37 37.37 48283928740
30 위츠 459100 29 14480 5 -900 -5.85 4295306 11663515 12416000 4295306 -5.85 36.83 34.59 34.59 65835135210 36.62 36.62 65835135210
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9210 2 95 1.04 169312 170975 550000 169312 1.04 99.03 30.78 30.78 1558173030 30.76 30.76 1558173030

31
top30/20241128/top30-atvtr-20241128-162002.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
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112118984,0,6332000,112118984,-0.50,0.00,1770.67,1770.67,376299317491,2986.34,2986.34,376299317491
비트나인,357880,2,3135,5,-20,-0.63,34111973,17731684,21443956,34111973,-0.63,192.38,159.07,159.07,112195997075,166.89,166.89,112195997075
M83,476080,3,16490,2,1170,7.64,11371382,6283274,7785000,11371382,7.64,180.98,146.07,146.07,191914788730,149.50,149.50,191914788730
쓰리빌리언,394800,4,6230,2,400,6.86,34547692,43218108,31444038,34547692,6.86,79.94,109.87,109.87,220584997560,112.60,112.60,220584997560
이스트소프트,047560,5,23000,2,1800,8.49,9712066,7979831,11603992,9712066,8.49,121.71,83.70,83.70,226361066350,84.81,84.81,226361066350
한네트,052600,6,4440,2,80,1.83,8343756,250185,11563700,8343756,1.83,3335.03,72.15,72.15,42660549645,83.09,83.09,42660549645
DS단석,017860,7,57000,2,9300,19.50,5016519,907509,5861404,5016519,19.50,552.78,85.59,85.59,276623851600,82.80,82.80,276623851600
폴라리스AI,039980,8,3005,2,80,2.74,56501401,44279504,72297244,56501401,2.74,127.60,78.15,78.15,168020477300,77.34,77.34,168020477300
에스오에스랩,464080,9,9610,2,1440,17.63,13998641,16279822,17681830,13998641,17.63,85.99,79.17,79.17,123903176090,72.92,72.92,123903176090
이엔셀,456070,10,16930,2,2500,17.33,7619072,2077448,10698677,7619072,17.33,366.75,71.22,71.22,128354847810,70.86,70.86,128354847810
에어레인,163280,11,13220,2,2680,25.43,5319197,534416,8174789,5319197,25.43,995.33,65.07,65.07,67072905230,62.06,62.06,67072905230
넥스트바이오메디컬,389650,12,43850,2,6650,17.88,4768708,356265,8086686,4768708,17.88,1338.53,58.97,58.97,214560580400,60.51,60.51,214560580400
셀바스헬스케어,208370,13,5280,2,465,9.66,14922432,1156222,25740564,14922432,9.66,1290.62,57.97,57.97,80141991005,58.97,58.97,80141991005
플레이디,237820,14,6030,2,160,2.73,6942211,70314,12827140,6942211,2.73,9873.16,54.12,54.12,45594493470,58.95,58.95,45594493470
인스피언,465480,15,10540,1,2430,29.96,6021968,2218520,10137772,6021968,29.96,271.44,59.40,59.40,59287208920,55.49,55.49,59287208920
이스트에이드,239340,16,2490,2,425,20.58,14802089,2061493,26979634,14802089,20.58,718.03,54.86,54.86,35897134870,53.43,53.43,35897134870
차이커뮤니케이션,351870,17,12780,2,10,0.08,5436065,4364576,11131089,5436065,0.08,124.55,48.84,48.84,74645944090,52.47,52.47,74645944090
고려산업,002140,18,2895,2,85,3.02,11864930,813941,24939425,11864930,3.02,1457.71,47.57,47.57,37238044315,51.58,51.58,37238044315
에스넷,038680,19,4455,2,540,13.79,9700863,18395,19549677,9700863,13.79,9999.99,49.62,49.62,44676558295,51.30,51.30,44676558295
상보,027580,20,1372,2,54,4.10,28750334,3526792,59181279,28750334,4.10,815.20,48.58,48.58,41260433932,50.82,50.82,41260433932
인디에프,014990,21,977,2,31,3.28,36679799,1927627,75112995,36679799,3.28,1902.85,48.83,48.83,37250819587,50.76,50.76,37250819587
지투파워,388050,22,9100,2,550,6.43,8749146,1237480,18709437,8749146,6.43,707.01,46.76,46.76,82885202710,48.68,48.68,82885202710
TIGER 200 에너지화학,139250,23,9900,2,160,1.64,745122,686957,1620000,745122,1.64,108.47,46.00,46.00,7351773025,45.84,45.84,7351773025
인스웨이브시스템즈,450520,24,4210,1,970,29.94,7095107,2884050,14704578,7095107,29.94,246.01,48.25,48.25,28250675025,45.63,45.63,28250675025
KODEX 코스닥150선물인버스,251340,25,4040,5,-15,-0.37,29451679,38576364,65100000,29451679,-0.37,76.35,45.24,45.24,118800487135,45.17,45.17,118800487135
디티앤씨,187220,26,3690,5,-60,-1.60,4836691,11370346,11698021,4836691,-1.60,42.54,41.35,41.35,18990013370,43.99,43.99,18990013370
아톤,158430,27,5320,5,-370,-6.50,7734860,9479274,22602474,7734860,-6.50,81.60,34.22,34.22,45669746350,37.98,37.98,45669746350
금양그린파워,282720,28,10660,2,1980,22.81,4608510,34716,12119500,4608510,22.81,9999.99,38.03,38.03,48320467840,37.40,37.40,48320467840
위츠,459100,29,14480,5,-900,-5.85,4296047,11663515,12416000,4296047,-5.85,36.83,34.60,34.60,65845805610,36.63,36.63,65845805610
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9210,2,95,1.04,169312,170975,550000,169312,1.04,99.03,30.78,30.78,1558173030,30.76,30.76,1558173030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112118984 0 6332000 112118984 -0.50 0.00 1770.67 1770.67 376299317491 2986.34 2986.34 376299317491
3 비트나인 357880 2 3135 5 -20 -0.63 34111973 17731684 21443956 34111973 -0.63 192.38 159.07 159.07 112195997075 166.89 166.89 112195997075
4 M83 476080 3 16490 2 1170 7.64 11371382 6283274 7785000 11371382 7.64 180.98 146.07 146.07 191914788730 149.50 149.50 191914788730
5 쓰리빌리언 394800 4 6230 2 400 6.86 34547692 43218108 31444038 34547692 6.86 79.94 109.87 109.87 220584997560 112.60 112.60 220584997560
6 이스트소프트 047560 5 23000 2 1800 8.49 9712066 7979831 11603992 9712066 8.49 121.71 83.70 83.70 226361066350 84.81 84.81 226361066350
7 한네트 052600 6 4440 2 80 1.83 8343756 250185 11563700 8343756 1.83 3335.03 72.15 72.15 42660549645 83.09 83.09 42660549645
8 DS단석 017860 7 57000 2 9300 19.50 5016519 907509 5861404 5016519 19.50 552.78 85.59 85.59 276623851600 82.80 82.80 276623851600
9 폴라리스AI 039980 8 3005 2 80 2.74 56501401 44279504 72297244 56501401 2.74 127.60 78.15 78.15 168020477300 77.34 77.34 168020477300
10 에스오에스랩 464080 9 9610 2 1440 17.63 13998641 16279822 17681830 13998641 17.63 85.99 79.17 79.17 123903176090 72.92 72.92 123903176090
11 이엔셀 456070 10 16930 2 2500 17.33 7619072 2077448 10698677 7619072 17.33 366.75 71.22 71.22 128354847810 70.86 70.86 128354847810
12 에어레인 163280 11 13220 2 2680 25.43 5319197 534416 8174789 5319197 25.43 995.33 65.07 65.07 67072905230 62.06 62.06 67072905230
13 넥스트바이오메디컬 389650 12 43850 2 6650 17.88 4768708 356265 8086686 4768708 17.88 1338.53 58.97 58.97 214560580400 60.51 60.51 214560580400
14 셀바스헬스케어 208370 13 5280 2 465 9.66 14922432 1156222 25740564 14922432 9.66 1290.62 57.97 57.97 80141991005 58.97 58.97 80141991005
15 플레이디 237820 14 6030 2 160 2.73 6942211 70314 12827140 6942211 2.73 9873.16 54.12 54.12 45594493470 58.95 58.95 45594493470
16 인스피언 465480 15 10540 1 2430 29.96 6021968 2218520 10137772 6021968 29.96 271.44 59.40 59.40 59287208920 55.49 55.49 59287208920
17 이스트에이드 239340 16 2490 2 425 20.58 14802089 2061493 26979634 14802089 20.58 718.03 54.86 54.86 35897134870 53.43 53.43 35897134870
18 차이커뮤니케이션 351870 17 12780 2 10 0.08 5436065 4364576 11131089 5436065 0.08 124.55 48.84 48.84 74645944090 52.47 52.47 74645944090
19 고려산업 002140 18 2895 2 85 3.02 11864930 813941 24939425 11864930 3.02 1457.71 47.57 47.57 37238044315 51.58 51.58 37238044315
20 에스넷 038680 19 4455 2 540 13.79 9700863 18395 19549677 9700863 13.79 9999.99 49.62 49.62 44676558295 51.30 51.30 44676558295
21 상보 027580 20 1372 2 54 4.10 28750334 3526792 59181279 28750334 4.10 815.20 48.58 48.58 41260433932 50.82 50.82 41260433932
22 인디에프 014990 21 977 2 31 3.28 36679799 1927627 75112995 36679799 3.28 1902.85 48.83 48.83 37250819587 50.76 50.76 37250819587
23 지투파워 388050 22 9100 2 550 6.43 8749146 1237480 18709437 8749146 6.43 707.01 46.76 46.76 82885202710 48.68 48.68 82885202710
24 TIGER 200 에너지화학 139250 23 9900 2 160 1.64 745122 686957 1620000 745122 1.64 108.47 46.00 46.00 7351773025 45.84 45.84 7351773025
25 인스웨이브시스템즈 450520 24 4210 1 970 29.94 7095107 2884050 14704578 7095107 29.94 246.01 48.25 48.25 28250675025 45.63 45.63 28250675025
26 KODEX 코스닥150선물인버스 251340 25 4040 5 -15 -0.37 29451679 38576364 65100000 29451679 -0.37 76.35 45.24 45.24 118800487135 45.17 45.17 118800487135
27 디티앤씨 187220 26 3690 5 -60 -1.60 4836691 11370346 11698021 4836691 -1.60 42.54 41.35 41.35 18990013370 43.99 43.99 18990013370
28 아톤 158430 27 5320 5 -370 -6.50 7734860 9479274 22602474 7734860 -6.50 81.60 34.22 34.22 45669746350 37.98 37.98 45669746350
29 금양그린파워 282720 28 10660 2 1980 22.81 4608510 34716 12119500 4608510 22.81 9999.99 38.03 38.03 48320467840 37.40 37.40 48320467840
30 위츠 459100 29 14480 5 -900 -5.85 4296047 11663515 12416000 4296047 -5.85 36.83 34.60 34.60 65845805610 36.63 36.63 65845805610
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9210 2 95 1.04 169312 170975 550000 169312 1.04 99.03 30.78 30.78 1558173030 30.76 30.76 1558173030

31
top30/20241128/top30-atvtr-20241128-163002.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
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112146611,0,6332000,112146611,-0.50,0.00,1771.11,1771.11,376354184713,2986.78,2986.78,376354184713
비트나인,357880,2,3135,5,-20,-0.63,34111973,17731684,21443956,34111973,-0.63,192.38,159.07,159.07,112195997075,166.89,166.89,112195997075
M83,476080,3,16490,2,1170,7.64,11374583,6283274,7785000,11374583,7.64,181.03,146.11,146.11,191967445180,149.54,149.54,191967445180
쓰리빌리언,394800,4,6230,2,400,6.86,34585568,43218108,31444038,34585568,6.86,80.03,109.99,109.99,220825510160,112.73,112.73,220825510160
이스트소프트,047560,5,23000,2,1800,8.49,9723773,7979831,11603992,9723773,8.49,121.85,83.80,83.80,226632896000,84.92,84.92,226632896000
한네트,052600,6,4440,2,80,1.83,8345942,250185,11563700,8345942,1.83,3335.91,72.17,72.17,42670189905,83.11,83.11,42670189905
DS단석,017860,7,57000,2,9300,19.50,5018719,907509,5861404,5018719,19.50,553.02,85.62,85.62,276749471600,82.83,82.83,276749471600
폴라리스AI,039980,8,3005,2,80,2.74,56533031,44279504,72297244,56533031,2.74,127.67,78.20,78.20,168114734700,77.38,77.38,168114734700
에스오에스랩,464080,9,9610,2,1440,17.63,14076560,16279822,17681830,14076560,17.63,86.47,79.61,79.61,124660451710,73.36,73.36,124660451710
이엔셀,456070,10,16930,2,2500,17.33,7619072,2077448,10698677,7619072,17.33,366.75,71.22,71.22,128354847810,70.86,70.86,128354847810
에어레인,163280,11,13220,2,2680,25.43,5323483,534416,8174789,5323483,25.43,996.13,65.12,65.12,67129137550,62.12,62.12,67129137550
넥스트바이오메디컬,389650,12,43850,2,6650,17.88,4771731,356265,8086686,4771731,17.88,1339.38,59.01,59.01,214692089250,60.54,60.54,214692089250
셀바스헬스케어,208370,13,5280,2,465,9.66,14926247,1156222,25740564,14926247,9.66,1290.95,57.99,57.99,80161981605,58.98,58.98,80161981605
플레이디,237820,14,6030,2,160,2.73,6943814,70314,12827140,6943814,2.73,9875.44,54.13,54.13,45604159560,58.96,58.96,45604159560
인스피언,465480,15,10540,1,2430,29.96,6022013,2218520,10137772,6022013,29.96,271.44,59.40,59.40,59287683220,55.49,55.49,59287683220
이스트에이드,239340,16,2490,2,425,20.58,14825345,2061493,26979634,14825345,20.58,719.16,54.95,54.95,35953530670,53.52,53.52,35953530670
차이커뮤니케이션,351870,17,12780,2,10,0.08,5438130,4364576,11131089,5438130,0.08,124.60,48.86,48.86,74672107640,52.49,52.49,74672107640
고려산업,002140,18,2895,2,85,3.02,11866686,813941,24939425,11866686,3.02,1457.93,47.58,47.58,37243084035,51.58,51.58,37243084035
에스넷,038680,19,4455,2,540,13.79,9702084,18395,19549677,9702084,13.79,9999.99,49.63,49.63,44682003955,51.30,51.30,44682003955
상보,027580,20,1372,2,54,4.10,28753435,3526792,59181279,28753435,4.10,815.29,48.59,48.59,41264679201,50.82,50.82,41264679201
인디에프,014990,21,977,2,31,3.28,36704441,1927627,75112995,36704441,3.28,1904.13,48.87,48.87,37274971279,50.79,50.79,37274971279
지투파워,388050,22,9100,2,550,6.43,8752054,1237480,18709437,8752054,6.43,707.25,46.78,46.78,82911607350,48.70,48.70,82911607350
TIGER 200 에너지화학,139250,23,9900,2,160,1.64,745122,686957,1620000,745122,1.64,108.47,46.00,46.00,7351773025,45.84,45.84,7351773025
인스웨이브시스템즈,450520,24,4210,1,970,29.94,7095108,2884050,14704578,7095108,29.94,246.01,48.25,48.25,28250679235,45.63,45.63,28250679235
KODEX 코스닥150선물인버스,251340,25,4040,5,-15,-0.37,29476616,38576364,65100000,29476616,-0.37,76.41,45.28,45.28,118901232615,45.21,45.21,118901232615
디티앤씨,187220,26,3690,5,-60,-1.60,4839986,11370346,11698021,4839986,-1.60,42.57,41.37,41.37,19002204870,44.02,44.02,19002204870
아톤,158430,27,5320,5,-370,-6.50,7737275,9479274,22602474,7737275,-6.50,81.62,34.23,34.23,45682473400,37.99,37.99,45682473400
금양그린파워,282720,28,10660,2,1980,22.81,4619625,34716,12119500,4619625,22.81,9999.99,38.12,38.12,48436953040,37.49,37.49,48436953040
위츠,459100,29,14480,5,-900,-5.85,4298952,11663515,12416000,4298952,-5.85,36.86,34.62,34.62,65887637610,36.65,36.65,65887637610
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9210,2,95,1.04,169312,170975,550000,169312,1.04,99.03,30.78,30.78,1558173030,30.76,30.76,1558173030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112146611 0 6332000 112146611 -0.50 0.00 1771.11 1771.11 376354184713 2986.78 2986.78 376354184713
3 비트나인 357880 2 3135 5 -20 -0.63 34111973 17731684 21443956 34111973 -0.63 192.38 159.07 159.07 112195997075 166.89 166.89 112195997075
4 M83 476080 3 16490 2 1170 7.64 11374583 6283274 7785000 11374583 7.64 181.03 146.11 146.11 191967445180 149.54 149.54 191967445180
5 쓰리빌리언 394800 4 6230 2 400 6.86 34585568 43218108 31444038 34585568 6.86 80.03 109.99 109.99 220825510160 112.73 112.73 220825510160
6 이스트소프트 047560 5 23000 2 1800 8.49 9723773 7979831 11603992 9723773 8.49 121.85 83.80 83.80 226632896000 84.92 84.92 226632896000
7 한네트 052600 6 4440 2 80 1.83 8345942 250185 11563700 8345942 1.83 3335.91 72.17 72.17 42670189905 83.11 83.11 42670189905
8 DS단석 017860 7 57000 2 9300 19.50 5018719 907509 5861404 5018719 19.50 553.02 85.62 85.62 276749471600 82.83 82.83 276749471600
9 폴라리스AI 039980 8 3005 2 80 2.74 56533031 44279504 72297244 56533031 2.74 127.67 78.20 78.20 168114734700 77.38 77.38 168114734700
10 에스오에스랩 464080 9 9610 2 1440 17.63 14076560 16279822 17681830 14076560 17.63 86.47 79.61 79.61 124660451710 73.36 73.36 124660451710
11 이엔셀 456070 10 16930 2 2500 17.33 7619072 2077448 10698677 7619072 17.33 366.75 71.22 71.22 128354847810 70.86 70.86 128354847810
12 에어레인 163280 11 13220 2 2680 25.43 5323483 534416 8174789 5323483 25.43 996.13 65.12 65.12 67129137550 62.12 62.12 67129137550
13 넥스트바이오메디컬 389650 12 43850 2 6650 17.88 4771731 356265 8086686 4771731 17.88 1339.38 59.01 59.01 214692089250 60.54 60.54 214692089250
14 셀바스헬스케어 208370 13 5280 2 465 9.66 14926247 1156222 25740564 14926247 9.66 1290.95 57.99 57.99 80161981605 58.98 58.98 80161981605
15 플레이디 237820 14 6030 2 160 2.73 6943814 70314 12827140 6943814 2.73 9875.44 54.13 54.13 45604159560 58.96 58.96 45604159560
16 인스피언 465480 15 10540 1 2430 29.96 6022013 2218520 10137772 6022013 29.96 271.44 59.40 59.40 59287683220 55.49 55.49 59287683220
17 이스트에이드 239340 16 2490 2 425 20.58 14825345 2061493 26979634 14825345 20.58 719.16 54.95 54.95 35953530670 53.52 53.52 35953530670
18 차이커뮤니케이션 351870 17 12780 2 10 0.08 5438130 4364576 11131089 5438130 0.08 124.60 48.86 48.86 74672107640 52.49 52.49 74672107640
19 고려산업 002140 18 2895 2 85 3.02 11866686 813941 24939425 11866686 3.02 1457.93 47.58 47.58 37243084035 51.58 51.58 37243084035
20 에스넷 038680 19 4455 2 540 13.79 9702084 18395 19549677 9702084 13.79 9999.99 49.63 49.63 44682003955 51.30 51.30 44682003955
21 상보 027580 20 1372 2 54 4.10 28753435 3526792 59181279 28753435 4.10 815.29 48.59 48.59 41264679201 50.82 50.82 41264679201
22 인디에프 014990 21 977 2 31 3.28 36704441 1927627 75112995 36704441 3.28 1904.13 48.87 48.87 37274971279 50.79 50.79 37274971279
23 지투파워 388050 22 9100 2 550 6.43 8752054 1237480 18709437 8752054 6.43 707.25 46.78 46.78 82911607350 48.70 48.70 82911607350
24 TIGER 200 에너지화학 139250 23 9900 2 160 1.64 745122 686957 1620000 745122 1.64 108.47 46.00 46.00 7351773025 45.84 45.84 7351773025
25 인스웨이브시스템즈 450520 24 4210 1 970 29.94 7095108 2884050 14704578 7095108 29.94 246.01 48.25 48.25 28250679235 45.63 45.63 28250679235
26 KODEX 코스닥150선물인버스 251340 25 4040 5 -15 -0.37 29476616 38576364 65100000 29476616 -0.37 76.41 45.28 45.28 118901232615 45.21 45.21 118901232615
27 디티앤씨 187220 26 3690 5 -60 -1.60 4839986 11370346 11698021 4839986 -1.60 42.57 41.37 41.37 19002204870 44.02 44.02 19002204870
28 아톤 158430 27 5320 5 -370 -6.50 7737275 9479274 22602474 7737275 -6.50 81.62 34.23 34.23 45682473400 37.99 37.99 45682473400
29 금양그린파워 282720 28 10660 2 1980 22.81 4619625 34716 12119500 4619625 22.81 9999.99 38.12 38.12 48436953040 37.49 37.49 48436953040
30 위츠 459100 29 14480 5 -900 -5.85 4298952 11663515 12416000 4298952 -5.85 36.86 34.62 34.62 65887637610 36.65 36.65 65887637610
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9210 2 95 1.04 169312 170975 550000 169312 1.04 99.03 30.78 30.78 1558173030 30.76 30.76 1558173030

31
top30/20241128/top30-atvtr-20241128-164002.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
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112182872,0,6332000,112182872,-0.50,0.00,1771.68,1771.68,376425981493,2987.35,2987.35,376425981493
비트나인,357880,2,3135,5,-20,-0.63,34157147,17731684,21443956,34157147,-0.63,192.63,159.29,159.29,112334313345,167.10,167.10,112334313345
M83,476080,3,16490,2,1170,7.64,11378158,6283274,7785000,11378158,7.64,181.09,146.15,146.15,192026325430,149.58,149.58,192026325430
쓰리빌리언,394800,4,6230,2,400,6.86,34634292,43218108,31444038,34634292,6.86,80.14,110.15,110.15,221133933080,112.88,112.88,221133933080
이스트소프트,047560,5,23000,2,1800,8.49,9723773,7979831,11603992,9723773,8.49,121.85,83.80,83.80,226632896000,84.92,84.92,226632896000
한네트,052600,6,4440,2,80,1.83,8346280,250185,11563700,8346280,1.83,3336.04,72.18,72.18,42671680485,83.11,83.11,42671680485
DS단석,017860,7,57000,2,9300,19.50,5025200,907509,5861404,5025200,19.50,553.74,85.73,85.73,277121481000,82.95,82.95,277121481000
폴라리스AI,039980,8,3005,2,80,2.74,56613056,44279504,72297244,56613056,2.74,127.85,78.31,78.31,168350808450,77.49,77.49,168350808450
에스오에스랩,464080,9,9610,2,1440,17.63,14076560,16279822,17681830,14076560,17.63,86.47,79.61,79.61,124660451710,73.36,73.36,124660451710
이엔셀,456070,10,16930,2,2500,17.33,7619631,2077448,10698677,7619631,17.33,366.78,71.22,71.22,128364255780,70.87,70.87,128364255780
에어레인,163280,11,13220,2,2680,25.43,5330217,534416,8174789,5330217,25.43,997.39,65.20,65.20,67217016250,62.20,62.20,67217016250
넥스트바이오메디컬,389650,12,43850,2,6650,17.88,4771731,356265,8086686,4771731,17.88,1339.38,59.01,59.01,214692089250,60.54,60.54,214692089250
셀바스헬스케어,208370,13,5280,2,465,9.66,14928684,1156222,25740564,14928684,9.66,1291.16,58.00,58.00,80174800225,58.99,58.99,80174800225
플레이디,237820,14,6030,2,160,2.73,6944071,70314,12827140,6944071,2.73,9875.80,54.14,54.14,45605716980,58.96,58.96,45605716980
인스피언,465480,15,10540,1,2430,29.96,6022366,2218520,10137772,6022366,29.96,271.46,59.41,59.41,59291403840,55.49,55.49,59291403840
이스트에이드,239340,16,2490,2,425,20.58,14833190,2061493,26979634,14833190,20.58,719.54,54.98,54.98,35972633245,53.55,53.55,35972633245
차이커뮤니케이션,351870,17,12780,2,10,0.08,5439216,4364576,11131089,5439216,0.08,124.62,48.87,48.87,74685758660,52.50,52.50,74685758660
고려산업,002140,18,2895,2,85,3.02,11868940,813941,24939425,11868940,3.02,1458.21,47.59,47.59,37249553015,51.59,51.59,37249553015
에스넷,038680,19,4455,2,540,13.79,9704440,18395,19549677,9704440,13.79,9999.99,49.64,49.64,44692488155,51.32,51.32,44692488155
상보,027580,20,1372,2,54,4.10,28757985,3526792,59181279,28757985,4.10,815.41,48.59,48.59,41270889951,50.83,50.83,41270889951
인디에프,014990,21,977,2,31,3.28,36704441,1927627,75112995,36704441,3.28,1904.13,48.87,48.87,37274971279,50.79,50.79,37274971279
지투파워,388050,22,9100,2,550,6.43,8754712,1237480,18709437,8754712,6.43,707.46,46.79,46.79,82935741990,48.71,48.71,82935741990
TIGER 200 에너지화학,139250,23,9900,2,160,1.64,745122,686957,1620000,745122,1.64,108.47,46.00,46.00,7351773025,45.84,45.84,7351773025
인스웨이브시스템즈,450520,24,4210,1,970,29.94,7095108,2884050,14704578,7095108,29.94,246.01,48.25,48.25,28250679235,45.63,45.63,28250679235
KODEX 코스닥150선물인버스,251340,25,4040,5,-15,-0.37,29499831,38576364,65100000,29499831,-0.37,76.47,45.31,45.31,118995021215,45.24,45.24,118995021215
디티앤씨,187220,26,3690,5,-60,-1.60,4840794,11370346,11698021,4840794,-1.60,42.57,41.38,41.38,19005190430,44.03,44.03,19005190430
아톤,158430,27,5320,5,-370,-6.50,7739868,9479274,22602474,7739868,-6.50,81.65,34.24,34.24,45696138510,38.00,38.00,45696138510
금양그린파워,282720,28,10660,2,1980,22.81,4623995,34716,12119500,4623995,22.81,9999.99,38.15,38.15,48482750640,37.53,37.53,48482750640
위츠,459100,29,14480,5,-900,-5.85,4302502,11663515,12416000,4302502,-5.85,36.89,34.65,34.65,65938615610,36.68,36.68,65938615610
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9210,2,95,1.04,169312,170975,550000,169312,1.04,99.03,30.78,30.78,1558173030,30.76,30.76,1558173030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112182872 0 6332000 112182872 -0.50 0.00 1771.68 1771.68 376425981493 2987.35 2987.35 376425981493
3 비트나인 357880 2 3135 5 -20 -0.63 34157147 17731684 21443956 34157147 -0.63 192.63 159.29 159.29 112334313345 167.10 167.10 112334313345
4 M83 476080 3 16490 2 1170 7.64 11378158 6283274 7785000 11378158 7.64 181.09 146.15 146.15 192026325430 149.58 149.58 192026325430
5 쓰리빌리언 394800 4 6230 2 400 6.86 34634292 43218108 31444038 34634292 6.86 80.14 110.15 110.15 221133933080 112.88 112.88 221133933080
6 이스트소프트 047560 5 23000 2 1800 8.49 9723773 7979831 11603992 9723773 8.49 121.85 83.80 83.80 226632896000 84.92 84.92 226632896000
7 한네트 052600 6 4440 2 80 1.83 8346280 250185 11563700 8346280 1.83 3336.04 72.18 72.18 42671680485 83.11 83.11 42671680485
8 DS단석 017860 7 57000 2 9300 19.50 5025200 907509 5861404 5025200 19.50 553.74 85.73 85.73 277121481000 82.95 82.95 277121481000
9 폴라리스AI 039980 8 3005 2 80 2.74 56613056 44279504 72297244 56613056 2.74 127.85 78.31 78.31 168350808450 77.49 77.49 168350808450
10 에스오에스랩 464080 9 9610 2 1440 17.63 14076560 16279822 17681830 14076560 17.63 86.47 79.61 79.61 124660451710 73.36 73.36 124660451710
11 이엔셀 456070 10 16930 2 2500 17.33 7619631 2077448 10698677 7619631 17.33 366.78 71.22 71.22 128364255780 70.87 70.87 128364255780
12 에어레인 163280 11 13220 2 2680 25.43 5330217 534416 8174789 5330217 25.43 997.39 65.20 65.20 67217016250 62.20 62.20 67217016250
13 넥스트바이오메디컬 389650 12 43850 2 6650 17.88 4771731 356265 8086686 4771731 17.88 1339.38 59.01 59.01 214692089250 60.54 60.54 214692089250
14 셀바스헬스케어 208370 13 5280 2 465 9.66 14928684 1156222 25740564 14928684 9.66 1291.16 58.00 58.00 80174800225 58.99 58.99 80174800225
15 플레이디 237820 14 6030 2 160 2.73 6944071 70314 12827140 6944071 2.73 9875.80 54.14 54.14 45605716980 58.96 58.96 45605716980
16 인스피언 465480 15 10540 1 2430 29.96 6022366 2218520 10137772 6022366 29.96 271.46 59.41 59.41 59291403840 55.49 55.49 59291403840
17 이스트에이드 239340 16 2490 2 425 20.58 14833190 2061493 26979634 14833190 20.58 719.54 54.98 54.98 35972633245 53.55 53.55 35972633245
18 차이커뮤니케이션 351870 17 12780 2 10 0.08 5439216 4364576 11131089 5439216 0.08 124.62 48.87 48.87 74685758660 52.50 52.50 74685758660
19 고려산업 002140 18 2895 2 85 3.02 11868940 813941 24939425 11868940 3.02 1458.21 47.59 47.59 37249553015 51.59 51.59 37249553015
20 에스넷 038680 19 4455 2 540 13.79 9704440 18395 19549677 9704440 13.79 9999.99 49.64 49.64 44692488155 51.32 51.32 44692488155
21 상보 027580 20 1372 2 54 4.10 28757985 3526792 59181279 28757985 4.10 815.41 48.59 48.59 41270889951 50.83 50.83 41270889951
22 인디에프 014990 21 977 2 31 3.28 36704441 1927627 75112995 36704441 3.28 1904.13 48.87 48.87 37274971279 50.79 50.79 37274971279
23 지투파워 388050 22 9100 2 550 6.43 8754712 1237480 18709437 8754712 6.43 707.46 46.79 46.79 82935741990 48.71 48.71 82935741990
24 TIGER 200 에너지화학 139250 23 9900 2 160 1.64 745122 686957 1620000 745122 1.64 108.47 46.00 46.00 7351773025 45.84 45.84 7351773025
25 인스웨이브시스템즈 450520 24 4210 1 970 29.94 7095108 2884050 14704578 7095108 29.94 246.01 48.25 48.25 28250679235 45.63 45.63 28250679235
26 KODEX 코스닥150선물인버스 251340 25 4040 5 -15 -0.37 29499831 38576364 65100000 29499831 -0.37 76.47 45.31 45.31 118995021215 45.24 45.24 118995021215
27 디티앤씨 187220 26 3690 5 -60 -1.60 4840794 11370346 11698021 4840794 -1.60 42.57 41.38 41.38 19005190430 44.03 44.03 19005190430
28 아톤 158430 27 5320 5 -370 -6.50 7739868 9479274 22602474 7739868 -6.50 81.65 34.24 34.24 45696138510 38.00 38.00 45696138510
29 금양그린파워 282720 28 10660 2 1980 22.81 4623995 34716 12119500 4623995 22.81 9999.99 38.15 38.15 48482750640 37.53 37.53 48482750640
30 위츠 459100 29 14480 5 -900 -5.85 4302502 11663515 12416000 4302502 -5.85 36.89 34.65 34.65 65938615610 36.68 36.68 65938615610
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9210 2 95 1.04 169312 170975 550000 169312 1.04 99.03 30.78 30.78 1558173030 30.76 30.76 1558173030

31
top30/20241128/top30-atvtr-20241128-165002.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
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112219348,0,6332000,112219348,-0.50,0.00,1772.26,1772.26,376498131021,2987.92,2987.92,376498131021
비트나인,357880,2,3135,5,-20,-0.63,34157147,17731684,21443956,34157147,-0.63,192.63,159.29,159.29,112334313345,167.10,167.10,112334313345
M83,476080,3,16490,2,1170,7.64,11380856,6283274,7785000,11380856,7.64,181.13,146.19,146.19,192070707530,149.62,149.62,192070707530
쓰리빌리언,394800,4,6230,2,400,6.86,34662939,43218108,31444038,34662939,6.86,80.20,110.24,110.24,221314122710,112.98,112.98,221314122710
이스트소프트,047560,5,23000,2,1800,8.49,9733437,7979831,11603992,9733437,8.49,121.98,83.88,83.88,226853718400,85.00,85.00,226853718400
한네트,052600,6,4440,2,80,1.83,8347386,250185,11563700,8347386,1.83,3336.49,72.19,72.19,42676585595,83.12,83.12,42676585595
DS단석,017860,7,57000,2,9300,19.50,5030341,907509,5861404,5030341,19.50,554.30,85.82,85.82,277415546200,83.03,83.03,277415546200
폴라리스AI,039980,8,3005,2,80,2.74,56637348,44279504,72297244,56637348,2.74,127.91,78.34,78.34,168422834230,77.52,77.52,168422834230
에스오에스랩,464080,9,9610,2,1440,17.63,14156407,16279822,17681830,14156407,17.63,86.96,80.06,80.06,125453332420,73.83,73.83,125453332420
이엔셀,456070,10,16930,2,2500,17.33,7622345,2077448,10698677,7622345,17.33,366.91,71.25,71.25,128409878120,70.89,70.89,128409878120
에어레인,163280,11,13220,2,2680,25.43,5334618,534416,8174789,5334618,25.43,998.21,65.26,65.26,67274493310,62.25,62.25,67274493310
넥스트바이오메디컬,389650,12,43850,2,6650,17.88,4773871,356265,8086686,4773871,17.88,1339.98,59.03,59.03,214785500250,60.57,60.57,214785500250
셀바스헬스케어,208370,13,5280,2,465,9.66,14930666,1156222,25740564,14930666,9.66,1291.33,58.00,58.00,80185245365,59.00,59.00,80185245365
플레이디,237820,14,6030,2,160,2.73,6946031,70314,12827140,6946031,2.73,9878.59,54.15,54.15,45617535780,58.98,58.98,45617535780
인스피언,465480,15,10540,1,2430,29.96,6022902,2218520,10137772,6022902,29.96,271.48,59.41,59.41,59297053280,55.49,55.49,59297053280
이스트에이드,239340,16,2490,2,425,20.58,14839848,2061493,26979634,14839848,20.58,719.86,55.00,55.00,35988845475,53.57,53.57,35988845475
차이커뮤니케이션,351870,17,12780,2,10,0.08,5440249,4364576,11131089,5440249,0.08,124.65,48.87,48.87,74698774460,52.51,52.51,74698774460
고려산업,002140,18,2895,2,85,3.02,11872426,813941,24939425,11872426,3.02,1458.63,47.61,47.61,37259522975,51.61,51.61,37259522975
에스넷,038680,19,4455,2,540,13.79,9706239,18395,19549677,9706239,13.79,9999.99,49.65,49.65,44700475715,51.32,51.32,44700475715
상보,027580,20,1372,2,54,4.10,28760332,3526792,59181279,28760332,4.10,815.48,48.60,48.60,41274093606,50.83,50.83,41274093606
인디에프,014990,21,977,2,31,3.28,36718301,1927627,75112995,36718301,3.28,1904.84,48.88,48.88,37288484779,50.81,50.81,37288484779
지투파워,388050,22,9100,2,550,6.43,8757331,1237480,18709437,8757331,6.43,707.67,46.81,46.81,82959548700,48.73,48.73,82959548700
TIGER 200 에너지화학,139250,23,9900,2,160,1.64,745122,686957,1620000,745122,1.64,108.47,46.00,46.00,7351773025,45.84,45.84,7351773025
인스웨이브시스템즈,450520,24,4210,1,970,29.94,7095142,2884050,14704578,7095142,29.94,246.01,48.25,48.25,28250822375,45.63,45.63,28250822375
KODEX 코스닥150선물인버스,251340,25,4040,5,-15,-0.37,29530065,38576364,65100000,29530065,-0.37,76.55,45.36,45.36,119117166575,45.29,45.29,119117166575
디티앤씨,187220,26,3690,5,-60,-1.60,4843223,11370346,11698021,4843223,-1.60,42.60,41.40,41.40,19014165585,44.05,44.05,19014165585
아톤,158430,27,5320,5,-370,-6.50,7740605,9479274,22602474,7740605,-6.50,81.66,34.25,34.25,45700044610,38.01,38.01,45700044610
금양그린파워,282720,28,10660,2,1980,22.81,4626335,34716,12119500,4626335,22.81,9999.99,38.17,38.17,48507273840,37.55,37.55,48507273840
위츠,459100,29,14480,5,-900,-5.85,4310826,11663515,12416000,4310826,-5.85,36.96,34.72,34.72,66057482330,36.74,36.74,66057482330
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9210,2,95,1.04,169312,170975,550000,169312,1.04,99.03,30.78,30.78,1558173030,30.76,30.76,1558173030
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112219348 0 6332000 112219348 -0.50 0.00 1772.26 1772.26 376498131021 2987.92 2987.92 376498131021
3 비트나인 357880 2 3135 5 -20 -0.63 34157147 17731684 21443956 34157147 -0.63 192.63 159.29 159.29 112334313345 167.10 167.10 112334313345
4 M83 476080 3 16490 2 1170 7.64 11380856 6283274 7785000 11380856 7.64 181.13 146.19 146.19 192070707530 149.62 149.62 192070707530
5 쓰리빌리언 394800 4 6230 2 400 6.86 34662939 43218108 31444038 34662939 6.86 80.20 110.24 110.24 221314122710 112.98 112.98 221314122710
6 이스트소프트 047560 5 23000 2 1800 8.49 9733437 7979831 11603992 9733437 8.49 121.98 83.88 83.88 226853718400 85.00 85.00 226853718400
7 한네트 052600 6 4440 2 80 1.83 8347386 250185 11563700 8347386 1.83 3336.49 72.19 72.19 42676585595 83.12 83.12 42676585595
8 DS단석 017860 7 57000 2 9300 19.50 5030341 907509 5861404 5030341 19.50 554.30 85.82 85.82 277415546200 83.03 83.03 277415546200
9 폴라리스AI 039980 8 3005 2 80 2.74 56637348 44279504 72297244 56637348 2.74 127.91 78.34 78.34 168422834230 77.52 77.52 168422834230
10 에스오에스랩 464080 9 9610 2 1440 17.63 14156407 16279822 17681830 14156407 17.63 86.96 80.06 80.06 125453332420 73.83 73.83 125453332420
11 이엔셀 456070 10 16930 2 2500 17.33 7622345 2077448 10698677 7622345 17.33 366.91 71.25 71.25 128409878120 70.89 70.89 128409878120
12 에어레인 163280 11 13220 2 2680 25.43 5334618 534416 8174789 5334618 25.43 998.21 65.26 65.26 67274493310 62.25 62.25 67274493310
13 넥스트바이오메디컬 389650 12 43850 2 6650 17.88 4773871 356265 8086686 4773871 17.88 1339.98 59.03 59.03 214785500250 60.57 60.57 214785500250
14 셀바스헬스케어 208370 13 5280 2 465 9.66 14930666 1156222 25740564 14930666 9.66 1291.33 58.00 58.00 80185245365 59.00 59.00 80185245365
15 플레이디 237820 14 6030 2 160 2.73 6946031 70314 12827140 6946031 2.73 9878.59 54.15 54.15 45617535780 58.98 58.98 45617535780
16 인스피언 465480 15 10540 1 2430 29.96 6022902 2218520 10137772 6022902 29.96 271.48 59.41 59.41 59297053280 55.49 55.49 59297053280
17 이스트에이드 239340 16 2490 2 425 20.58 14839848 2061493 26979634 14839848 20.58 719.86 55.00 55.00 35988845475 53.57 53.57 35988845475
18 차이커뮤니케이션 351870 17 12780 2 10 0.08 5440249 4364576 11131089 5440249 0.08 124.65 48.87 48.87 74698774460 52.51 52.51 74698774460
19 고려산업 002140 18 2895 2 85 3.02 11872426 813941 24939425 11872426 3.02 1458.63 47.61 47.61 37259522975 51.61 51.61 37259522975
20 에스넷 038680 19 4455 2 540 13.79 9706239 18395 19549677 9706239 13.79 9999.99 49.65 49.65 44700475715 51.32 51.32 44700475715
21 상보 027580 20 1372 2 54 4.10 28760332 3526792 59181279 28760332 4.10 815.48 48.60 48.60 41274093606 50.83 50.83 41274093606
22 인디에프 014990 21 977 2 31 3.28 36718301 1927627 75112995 36718301 3.28 1904.84 48.88 48.88 37288484779 50.81 50.81 37288484779
23 지투파워 388050 22 9100 2 550 6.43 8757331 1237480 18709437 8757331 6.43 707.67 46.81 46.81 82959548700 48.73 48.73 82959548700
24 TIGER 200 에너지화학 139250 23 9900 2 160 1.64 745122 686957 1620000 745122 1.64 108.47 46.00 46.00 7351773025 45.84 45.84 7351773025
25 인스웨이브시스템즈 450520 24 4210 1 970 29.94 7095142 2884050 14704578 7095142 29.94 246.01 48.25 48.25 28250822375 45.63 45.63 28250822375
26 KODEX 코스닥150선물인버스 251340 25 4040 5 -15 -0.37 29530065 38576364 65100000 29530065 -0.37 76.55 45.36 45.36 119117166575 45.29 45.29 119117166575
27 디티앤씨 187220 26 3690 5 -60 -1.60 4843223 11370346 11698021 4843223 -1.60 42.60 41.40 41.40 19014165585 44.05 44.05 19014165585
28 아톤 158430 27 5320 5 -370 -6.50 7740605 9479274 22602474 7740605 -6.50 81.66 34.25 34.25 45700044610 38.01 38.01 45700044610
29 금양그린파워 282720 28 10660 2 1980 22.81 4626335 34716 12119500 4626335 22.81 9999.99 38.17 38.17 48507273840 37.55 37.55 48507273840
30 위츠 459100 29 14480 5 -900 -5.85 4310826 11663515 12416000 4310826 -5.85 36.96 34.72 34.72 66057482330 36.74 36.74 66057482330
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9210 2 95 1.04 169312 170975 550000 169312 1.04 99.03 30.78 30.78 1558173030 30.76 30.76 1558173030

31
top30/20241128/top30-av-20241128-090001.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
대동,000490,1,11780,2,570,5.08,104872,1880910,25640788,104872,5.08,5.58,0.41,0.41,1225479150,0.41,0.41,1225479150
에스와이스틸텍,365330,2,8920,5,-200,-2.19,103468,12480948,30610000,103468,-2.19,0.83,0.34,0.34,923329480,0.34,0.34,923329480
디와이디,219550,3,502,2,8,1.62,64251,5950726,101108620,64251,1.62,1.08,0.06,0.06,32254002,0.06,0.06,32254002
피엔케이피부임상연구센타,347740,4,2135,3,0,0.00,47789,167099,30010576,47789,0.00,28.60,0.16,0.16,102029515,0.16,0.16,102029515
비트나인,357880,5,3155,3,0,0.00,39644,17731684,21443956,39644,0.00,0.22,0.18,0.18,125076820,0.18,0.18,125076820
KODEX 코스닥150선물인버스,251340,6,4055,3,0,0.00,30024,38576364,65100000,30024,0.00,0.08,0.05,0.05,121747320,0.05,0.05,121747320
한국가스공사,036460,7,46000,2,550,1.21,23869,1757349,92313000,23869,1.21,1.36,0.03,0.03,1097383400,0.03,0.03,1097383400
엔투텍,227950,8,510,3,0,0.00,22631,1872049,103575530,22631,0.00,1.21,0.02,0.02,11541810,0.02,0.02,11541810
네온테크,306620,9,2510,3,0,0.00,22405,13825803,43088918,22405,0.00,0.16,0.05,0.05,56236550,0.05,0.05,56236550
삼부토건,001470,10,1237,3,0,0.00,20603,28058840,228681824,20603,0.00,0.07,0.01,0.01,25485911,0.01,0.01,25485911
에코프로비엠,247540,11,140400,2,5200,3.85,17300,462950,97801344,17300,3.85,3.74,0.02,0.02,2428818500,0.02,0.02,2428818500
대한제강,084010,12,15400,3,0,0.00,13745,61422,23414397,13745,0.00,22.38,0.06,0.06,211673000,0.06,0.06,211673000
위메이드,112040,13,46350,2,700,1.53,11797,723181,33948483,11797,1.53,1.63,0.03,0.03,549444700,0.03,0.03,549444700
휴마시스,205470,14,1856,3,0,0.00,10549,5025115,129375009,10549,0.00,0.21,0.01,0.01,19578944,0.01,0.01,19578944
LK삼양,225190,15,2735,3,0,0.00,10138,5064414,50748440,10138,0.00,0.20,0.02,0.02,27727430,0.02,0.02,27727430
인디에프,014990,16,946,3,0,0.00,10000,1927627,75112995,10000,0.00,0.52,0.01,0.01,9460000,0.01,0.01,9460000
한일단조,024740,17,2845,3,0,0.00,9887,11901285,32897049,9887,0.00,0.08,0.03,0.03,28128515,0.03,0.03,28128515
대한항공,003490,18,25200,5,-50,-0.20,9620,1060593,368220661,9620,-0.20,0.91,0.00,0.00,242850200,0.00,0.00,242850200
이건홀딩스,039020,19,3645,3,0,0.00,9305,81555,22584709,9305,0.00,11.41,0.04,0.04,33916725,0.04,0.04,33916725
범양건영,002410,20,3280,3,0,0.00,8834,4524642,27479820,8834,0.00,0.20,0.03,0.03,28975520,0.03,0.03,28975520
노브랜드,145170,21,17870,2,40,0.22,6569,880634,9079834,6569,0.22,0.75,0.07,0.07,117450710,0.07,0.07,117450710
에이럭스,475580,22,9840,3,0,0.00,6406,19483956,13351180,6406,0.00,0.03,0.05,0.05,63035040,0.05,0.05,63035040
휴림로봇,090710,23,1699,3,0,0.00,6404,9038207,109623165,6404,0.00,0.07,0.01,0.01,10880396,0.01,0.01,10880396
KODEX 200선물인버스2X,252670,24,2400,3,0,0.00,6147,99988264,511900000,6147,0.00,0.01,0.00,0.00,14752800,0.00,0.00,14752800
꿈비,407400,25,5990,3,0,0.00,6138,93192,12259474,6138,0.00,6.59,0.05,0.05,36766620,0.05,0.05,36766620
삼성 인버스 2X 천연가스 선물 ETN C,Q530102,26,72750,2,5935,8.88,6070,89842,5000000,6070,8.88,6.76,0.12,0.12,442507995,0.12,0.12,442507995
신원,009270,27,1304,3,0,0.00,5816,20773292,102586356,5816,0.00,0.03,0.01,0.01,7584064,0.01,0.01,7584064
인스피언,465480,28,8110,3,0,0.00,5685,2218520,10137772,5685,0.00,0.26,0.06,0.06,46105350,0.06,0.06,46105350
루미르,474170,29,10400,3,0,0.00,5572,1255872,17154696,5572,0.00,0.44,0.03,0.03,57948800,0.03,0.03,57948800
한화인더스트리얼솔루션즈,489790,30,34450,3,0,0.00,5294,2534593,50488390,5294,0.00,0.21,0.01,0.01,182378300,0.01,0.01,182378300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 대동 000490 1 11780 2 570 5.08 104872 1880910 25640788 104872 5.08 5.58 0.41 0.41 1225479150 0.41 0.41 1225479150
3 에스와이스틸텍 365330 2 8920 5 -200 -2.19 103468 12480948 30610000 103468 -2.19 0.83 0.34 0.34 923329480 0.34 0.34 923329480
4 디와이디 219550 3 502 2 8 1.62 64251 5950726 101108620 64251 1.62 1.08 0.06 0.06 32254002 0.06 0.06 32254002
5 피엔케이피부임상연구센타 347740 4 2135 3 0 0.00 47789 167099 30010576 47789 0.00 28.60 0.16 0.16 102029515 0.16 0.16 102029515
6 비트나인 357880 5 3155 3 0 0.00 39644 17731684 21443956 39644 0.00 0.22 0.18 0.18 125076820 0.18 0.18 125076820
7 KODEX 코스닥150선물인버스 251340 6 4055 3 0 0.00 30024 38576364 65100000 30024 0.00 0.08 0.05 0.05 121747320 0.05 0.05 121747320
8 한국가스공사 036460 7 46000 2 550 1.21 23869 1757349 92313000 23869 1.21 1.36 0.03 0.03 1097383400 0.03 0.03 1097383400
9 엔투텍 227950 8 510 3 0 0.00 22631 1872049 103575530 22631 0.00 1.21 0.02 0.02 11541810 0.02 0.02 11541810
10 네온테크 306620 9 2510 3 0 0.00 22405 13825803 43088918 22405 0.00 0.16 0.05 0.05 56236550 0.05 0.05 56236550
11 삼부토건 001470 10 1237 3 0 0.00 20603 28058840 228681824 20603 0.00 0.07 0.01 0.01 25485911 0.01 0.01 25485911
12 에코프로비엠 247540 11 140400 2 5200 3.85 17300 462950 97801344 17300 3.85 3.74 0.02 0.02 2428818500 0.02 0.02 2428818500
13 대한제강 084010 12 15400 3 0 0.00 13745 61422 23414397 13745 0.00 22.38 0.06 0.06 211673000 0.06 0.06 211673000
14 위메이드 112040 13 46350 2 700 1.53 11797 723181 33948483 11797 1.53 1.63 0.03 0.03 549444700 0.03 0.03 549444700
15 휴마시스 205470 14 1856 3 0 0.00 10549 5025115 129375009 10549 0.00 0.21 0.01 0.01 19578944 0.01 0.01 19578944
16 LK삼양 225190 15 2735 3 0 0.00 10138 5064414 50748440 10138 0.00 0.20 0.02 0.02 27727430 0.02 0.02 27727430
17 인디에프 014990 16 946 3 0 0.00 10000 1927627 75112995 10000 0.00 0.52 0.01 0.01 9460000 0.01 0.01 9460000
18 한일단조 024740 17 2845 3 0 0.00 9887 11901285 32897049 9887 0.00 0.08 0.03 0.03 28128515 0.03 0.03 28128515
19 대한항공 003490 18 25200 5 -50 -0.20 9620 1060593 368220661 9620 -0.20 0.91 0.00 0.00 242850200 0.00 0.00 242850200
20 이건홀딩스 039020 19 3645 3 0 0.00 9305 81555 22584709 9305 0.00 11.41 0.04 0.04 33916725 0.04 0.04 33916725
21 범양건영 002410 20 3280 3 0 0.00 8834 4524642 27479820 8834 0.00 0.20 0.03 0.03 28975520 0.03 0.03 28975520
22 노브랜드 145170 21 17870 2 40 0.22 6569 880634 9079834 6569 0.22 0.75 0.07 0.07 117450710 0.07 0.07 117450710
23 에이럭스 475580 22 9840 3 0 0.00 6406 19483956 13351180 6406 0.00 0.03 0.05 0.05 63035040 0.05 0.05 63035040
24 휴림로봇 090710 23 1699 3 0 0.00 6404 9038207 109623165 6404 0.00 0.07 0.01 0.01 10880396 0.01 0.01 10880396
25 KODEX 200선물인버스2X 252670 24 2400 3 0 0.00 6147 99988264 511900000 6147 0.00 0.01 0.00 0.00 14752800 0.00 0.00 14752800
26 꿈비 407400 25 5990 3 0 0.00 6138 93192 12259474 6138 0.00 6.59 0.05 0.05 36766620 0.05 0.05 36766620
27 삼성 인버스 2X 천연가스 선물 ETN C Q530102 26 72750 2 5935 8.88 6070 89842 5000000 6070 8.88 6.76 0.12 0.12 442507995 0.12 0.12 442507995
28 신원 009270 27 1304 3 0 0.00 5816 20773292 102586356 5816 0.00 0.03 0.01 0.01 7584064 0.01 0.01 7584064
29 인스피언 465480 28 8110 3 0 0.00 5685 2218520 10137772 5685 0.00 0.26 0.06 0.06 46105350 0.06 0.06 46105350
30 루미르 474170 29 10400 3 0 0.00 5572 1255872 17154696 5572 0.00 0.44 0.03 0.03 57948800 0.03 0.03 57948800
31 한화인더스트리얼솔루션즈 489790 30 34450 3 0 0.00 5294 2534593 50488390 5294 0.00 0.21 0.01 0.01 182378300 0.01 0.01 182378300

31
top30/20241128/top30-av-20241128-091000.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
디비금융제13호스팩,489730,1,4180,2,2180,109.00,24723183,0,6332000,24723183,109.00,0.00,390.45,390.45,97766223755,369.38,369.38,97766223755
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,13166212,99988264,511900000,13166212,0.62,13.17,2.57,2.57,31801438210,2.57,2.57,31801438210
폴라리스AI,039980,3,2955,2,30,1.03,9149125,44279504,72297244,9149125,1.03,20.66,12.65,12.65,27118441375,12.69,12.69,27118441375
인디에프,014990,4,1005,2,59,6.24,8466623,1927627,75112995,8466623,6.24,439.23,11.27,11.27,8244290746,10.92,10.92,8244290746
지오릿에너지,270520,5,1738,5,-43,-2.41,6486065,25369360,158790786,6486065,-2.41,25.57,4.08,4.08,11715067782,4.24,4.24,11715067782
KODEX 코스닥150레버리지,233740,6,7345,2,120,1.66,3921618,32956812,210400000,3921618,1.66,11.90,1.86,1.86,28709043240,1.86,1.86,28709043240
비트나인,357880,7,2995,5,-160,-5.07,3884794,17731684,21443956,3884794,-5.07,21.91,18.12,18.12,11422663785,17.79,17.79,11422663785
한네트,052600,8,5240,2,880,20.18,3701937,250185,11563700,3701937,20.18,1479.68,32.01,32.01,19750852125,32.60,32.60,19750852125
아톤,158430,9,6110,2,420,7.38,3427427,9479274,22602474,3427427,7.38,36.16,15.16,15.16,21207080770,15.36,15.36,21207080770
쓰리빌리언,394800,10,6310,2,480,8.23,3359974,43218108,31444038,3359974,8.23,7.77,10.69,10.69,20644922950,10.41,10.41,20644922950
고려산업,002140,11,3095,2,285,10.14,3186639,813941,24939425,3186639,10.14,391.51,12.78,12.78,10056931845,13.03,13.03,10056931845
KODEX 코스닥150선물인버스,251340,12,4015,5,-40,-0.99,2997982,38576364,65100000,2997982,-0.99,7.77,4.61,4.61,12061112515,4.61,4.61,12061112515
일신석재,007110,13,1778,5,-122,-6.42,2734321,64332192,77456610,2734321,-6.42,4.25,3.53,3.53,4956992881,3.60,3.60,4956992881
삼부토건,001470,14,1203,5,-34,-2.75,2676839,28058840,228681824,2676839,-2.75,9.54,1.17,1.17,3259006966,1.18,1.18,3259006966
KODEX 인버스,114800,15,4625,2,15,0.33,2626134,17412674,123100000,2626134,0.33,15.08,2.13,2.13,12143813325,2.13,2.13,12143813325
휴마시스,205470,16,1988,2,132,7.11,2481728,5025115,129375009,2481728,7.11,49.39,1.92,1.92,4837271837,1.88,1.88,4837271837
휴림로봇,090710,17,1669,5,-30,-1.77,2324131,9038207,109623165,2324131,-1.77,25.71,2.12,2.12,3962359142,2.17,2.17,3962359142
케이씨티,089150,18,2820,2,355,14.40,2216710,338686,17150000,2216710,14.40,654.50,12.93,12.93,6335709430,13.10,13.10,6335709430
삼성전자,005930,19,55900,5,-400,-0.71,1849393,21808388,5969782550,1849393,-0.71,8.48,0.03,0.03,103721612500,0.03,0.03,103721612500
베셀,177350,20,237,2,9,3.95,1795946,16269225,89372043,1795946,3.95,11.04,2.01,2.01,435271594,2.05,2.05,435271594
이스트에이드,239340,21,2335,2,270,13.08,1736557,2061493,26979634,1736557,13.08,84.24,6.44,6.44,3941761480,6.26,6.26,3941761480
대동,000490,22,11700,2,490,4.37,1372938,1880910,25640788,1372938,4.37,72.99,5.35,5.35,16173432840,5.39,5.39,16173432840
위지윅스튜디오,299900,23,1849,2,110,6.33,1360599,1740946,171048884,1360599,6.33,78.15,0.80,0.80,2512573348,0.79,0.79,2512573348
케이씨에스,115500,24,8470,2,580,7.35,1343399,547300,12000000,1343399,7.35,245.46,11.19,11.19,11518339400,11.33,11.33,11518339400
폴라리스오피스,041020,25,6590,5,-300,-4.35,1312560,37753852,49725498,1312560,-4.35,3.48,2.64,2.64,8666900090,2.64,2.64,8666900090
KODEX 레버리지,122630,26,15060,5,-120,-0.79,1312313,13309556,146200000,1312313,-0.79,9.86,0.90,0.90,19780137815,0.90,0.90,19780137815
노을,376930,27,2740,2,370,15.61,1249994,701097,36947060,1249994,15.61,178.29,3.38,3.38,3302217195,3.26,3.26,3302217195
엑스게이트,356680,28,5460,2,210,4.00,1214296,993160,28543492,1214296,4.00,122.27,4.25,4.25,6652670650,4.27,4.27,6652670650
클로봇,466100,29,8030,5,-630,-7.27,1210137,3745280,24555148,1210137,-7.27,32.31,4.93,4.93,9893281090,5.02,5.02,9893281090
에이프로젠,007460,30,1044,5,-78,-6.95,1054872,3203289,299579040,1054872,-6.95,32.93,0.35,0.35,1114211337,0.36,0.36,1114211337
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 4180 2 2180 109.00 24723183 0 6332000 24723183 109.00 0.00 390.45 390.45 97766223755 369.38 369.38 97766223755
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 13166212 99988264 511900000 13166212 0.62 13.17 2.57 2.57 31801438210 2.57 2.57 31801438210
4 폴라리스AI 039980 3 2955 2 30 1.03 9149125 44279504 72297244 9149125 1.03 20.66 12.65 12.65 27118441375 12.69 12.69 27118441375
5 인디에프 014990 4 1005 2 59 6.24 8466623 1927627 75112995 8466623 6.24 439.23 11.27 11.27 8244290746 10.92 10.92 8244290746
6 지오릿에너지 270520 5 1738 5 -43 -2.41 6486065 25369360 158790786 6486065 -2.41 25.57 4.08 4.08 11715067782 4.24 4.24 11715067782
7 KODEX 코스닥150레버리지 233740 6 7345 2 120 1.66 3921618 32956812 210400000 3921618 1.66 11.90 1.86 1.86 28709043240 1.86 1.86 28709043240
8 비트나인 357880 7 2995 5 -160 -5.07 3884794 17731684 21443956 3884794 -5.07 21.91 18.12 18.12 11422663785 17.79 17.79 11422663785
9 한네트 052600 8 5240 2 880 20.18 3701937 250185 11563700 3701937 20.18 1479.68 32.01 32.01 19750852125 32.60 32.60 19750852125
10 아톤 158430 9 6110 2 420 7.38 3427427 9479274 22602474 3427427 7.38 36.16 15.16 15.16 21207080770 15.36 15.36 21207080770
11 쓰리빌리언 394800 10 6310 2 480 8.23 3359974 43218108 31444038 3359974 8.23 7.77 10.69 10.69 20644922950 10.41 10.41 20644922950
12 고려산업 002140 11 3095 2 285 10.14 3186639 813941 24939425 3186639 10.14 391.51 12.78 12.78 10056931845 13.03 13.03 10056931845
13 KODEX 코스닥150선물인버스 251340 12 4015 5 -40 -0.99 2997982 38576364 65100000 2997982 -0.99 7.77 4.61 4.61 12061112515 4.61 4.61 12061112515
14 일신석재 007110 13 1778 5 -122 -6.42 2734321 64332192 77456610 2734321 -6.42 4.25 3.53 3.53 4956992881 3.60 3.60 4956992881
15 삼부토건 001470 14 1203 5 -34 -2.75 2676839 28058840 228681824 2676839 -2.75 9.54 1.17 1.17 3259006966 1.18 1.18 3259006966
16 KODEX 인버스 114800 15 4625 2 15 0.33 2626134 17412674 123100000 2626134 0.33 15.08 2.13 2.13 12143813325 2.13 2.13 12143813325
17 휴마시스 205470 16 1988 2 132 7.11 2481728 5025115 129375009 2481728 7.11 49.39 1.92 1.92 4837271837 1.88 1.88 4837271837
18 휴림로봇 090710 17 1669 5 -30 -1.77 2324131 9038207 109623165 2324131 -1.77 25.71 2.12 2.12 3962359142 2.17 2.17 3962359142
19 케이씨티 089150 18 2820 2 355 14.40 2216710 338686 17150000 2216710 14.40 654.50 12.93 12.93 6335709430 13.10 13.10 6335709430
20 삼성전자 005930 19 55900 5 -400 -0.71 1849393 21808388 5969782550 1849393 -0.71 8.48 0.03 0.03 103721612500 0.03 0.03 103721612500
21 베셀 177350 20 237 2 9 3.95 1795946 16269225 89372043 1795946 3.95 11.04 2.01 2.01 435271594 2.05 2.05 435271594
22 이스트에이드 239340 21 2335 2 270 13.08 1736557 2061493 26979634 1736557 13.08 84.24 6.44 6.44 3941761480 6.26 6.26 3941761480
23 대동 000490 22 11700 2 490 4.37 1372938 1880910 25640788 1372938 4.37 72.99 5.35 5.35 16173432840 5.39 5.39 16173432840
24 위지윅스튜디오 299900 23 1849 2 110 6.33 1360599 1740946 171048884 1360599 6.33 78.15 0.80 0.80 2512573348 0.79 0.79 2512573348
25 케이씨에스 115500 24 8470 2 580 7.35 1343399 547300 12000000 1343399 7.35 245.46 11.19 11.19 11518339400 11.33 11.33 11518339400
26 폴라리스오피스 041020 25 6590 5 -300 -4.35 1312560 37753852 49725498 1312560 -4.35 3.48 2.64 2.64 8666900090 2.64 2.64 8666900090
27 KODEX 레버리지 122630 26 15060 5 -120 -0.79 1312313 13309556 146200000 1312313 -0.79 9.86 0.90 0.90 19780137815 0.90 0.90 19780137815
28 노을 376930 27 2740 2 370 15.61 1249994 701097 36947060 1249994 15.61 178.29 3.38 3.38 3302217195 3.26 3.26 3302217195
29 엑스게이트 356680 28 5460 2 210 4.00 1214296 993160 28543492 1214296 4.00 122.27 4.25 4.25 6652670650 4.27 4.27 6652670650
30 클로봇 466100 29 8030 5 -630 -7.27 1210137 3745280 24555148 1210137 -7.27 32.31 4.93 4.93 9893281090 5.02 5.02 9893281090
31 에이프로젠 007460 30 1044 5 -78 -6.95 1054872 3203289 299579040 1054872 -6.95 32.93 0.35 0.35 1114211337 0.36 0.36 1114211337

31
top30/20241128/top30-av-20241128-092000.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
디비금융제13호스팩,489730,1,3965,2,1965,98.25,33537529,0,6332000,33537529,98.25,0.00,529.65,529.65,134635392390,536.26,536.26,134635392390
KODEX 200선물인버스2X,252670,2,2405,2,5,0.21,18582638,99988264,511900000,18582638,0.21,18.58,3.63,3.63,44865911720,3.64,3.64,44865911720
폴라리스AI,039980,3,2985,2,60,2.05,16982660,44279504,72297244,16982660,2.05,38.35,23.49,23.49,50534150550,23.42,23.42,50534150550
인디에프,014990,4,994,2,48,5.07,11386045,1927627,75112995,11386045,5.07,590.68,15.16,15.16,11197942720,15.00,15.00,11197942720
지오릿에너지,270520,5,1802,2,21,1.18,8173712,25369360,158790786,8173712,1.18,32.22,5.15,5.15,14733902239,5.15,5.15,14733902239
비트나인,357880,6,3290,2,135,4.28,6702279,17731684,21443956,6702279,4.28,37.80,31.25,31.25,20314850285,28.79,28.79,20314850285
쓰리빌리언,394800,7,6310,2,480,8.23,5561929,43218108,31444038,5561929,8.23,12.87,17.69,17.69,34341153610,17.31,17.31,34341153610
이스트에이드,239340,8,2510,2,445,21.55,5437585,2061493,26979634,5437585,21.55,263.77,20.15,20.15,12999469285,19.20,19.20,12999469285
KODEX 코스닥150레버리지,233740,9,7345,2,120,1.66,5414699,32956812,210400000,5414699,1.66,16.43,2.57,2.57,39674307260,2.57,2.57,39674307260
한네트,052600,10,5150,2,790,18.12,4792999,250185,11563700,4792999,18.12,1915.78,41.45,41.45,25353934655,42.57,42.57,25353934655
고려산업,002140,11,3205,2,395,14.06,4765322,813941,24939425,4765322,14.06,585.46,19.11,19.11,15091382190,18.88,18.88,15091382190
KODEX 코스닥150선물인버스,251340,12,4015,5,-40,-0.99,4572854,38576364,65100000,4572854,-0.99,11.85,7.02,7.02,18384273900,7.03,7.03,18384273900
아톤,158430,13,5930,2,240,4.22,4210169,9479274,22602474,4210169,4.22,44.41,18.63,18.63,25909798290,19.33,19.33,25909798290
휴마시스,205470,14,1956,2,100,5.39,4071337,5025115,129375009,4071337,5.39,81.02,3.15,3.15,7968666881,3.15,3.15,7968666881
일신석재,007110,15,1802,5,-98,-5.16,4029914,64332192,77456610,4029914,-5.16,6.26,5.20,5.20,7296536704,5.23,5.23,7296536704
KODEX 인버스,114800,16,4610,3,0,0.00,3886304,17412674,123100000,3886304,0.00,22.32,3.16,3.16,17966959075,3.17,3.17,17966959075
삼부토건,001470,17,1196,5,-41,-3.31,3830154,28058840,228681824,3830154,-3.31,13.65,1.67,1.67,4634920144,1.69,1.69,4634920144
휴림로봇,090710,18,1665,5,-34,-2.00,2927040,9038207,109623165,2927040,-2.00,32.39,2.67,2.67,4965145126,2.72,2.72,4965145126
노을,376930,19,2825,2,455,19.20,2721286,701097,36947060,2721286,19.20,388.15,7.37,7.37,7343515410,7.04,7.04,7343515410
케이씨티,089150,20,2740,2,275,11.16,2681595,338686,17150000,2681595,11.16,791.76,15.64,15.64,7620188050,16.22,16.22,7620188050
삼성전자,005930,21,56200,5,-100,-0.18,2591063,21808388,5969782550,2591063,-0.18,11.88,0.04,0.04,145266944900,0.04,0.04,145266944900
베셀,177350,22,231,2,3,1.32,2270828,16269225,89372043,2270828,1.32,13.96,2.54,2.54,545941814,2.64,2.64,545941814
한국패러랠,168490,23,180,2,2,1.12,2034488,15001799,80020000,2034488,1.12,13.56,2.54,2.54,364405275,2.53,2.53,364405275
위지윅스튜디오,299900,24,1791,2,52,2.99,2014100,1740946,171048884,2014100,2.99,115.69,1.18,1.18,3710444986,1.21,1.21,3710444986
KODEX 레버리지,122630,25,15140,5,-40,-0.26,1967988,13309556,146200000,1967988,-0.26,14.79,1.35,1.35,29674724225,1.34,1.34,29674724225
하이드로리튬,101670,26,2720,2,5,0.18,1837886,12349967,51691656,1837886,0.18,14.88,3.56,3.56,4995508640,3.55,3.55,4995508640
폴라리스오피스,041020,27,6600,5,-290,-4.21,1822035,37753852,49725498,1822035,-4.21,4.83,3.66,3.66,12023192340,3.66,3.66,12023192340
대동,000490,28,11460,2,250,2.23,1713892,1880910,25640788,1713892,2.23,91.12,6.68,6.68,20140873380,6.85,6.85,20140873380
에이프로젠,007460,29,1036,5,-86,-7.66,1709803,3203289,299579040,1709803,-7.66,53.38,0.57,0.57,1791852583,0.58,0.58,1791852583
케이씨에스,115500,30,8380,2,490,6.21,1572774,547300,12000000,1572774,6.21,287.37,13.11,13.11,13449343910,13.37,13.37,13449343910
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3965 2 1965 98.25 33537529 0 6332000 33537529 98.25 0.00 529.65 529.65 134635392390 536.26 536.26 134635392390
3 KODEX 200선물인버스2X 252670 2 2405 2 5 0.21 18582638 99988264 511900000 18582638 0.21 18.58 3.63 3.63 44865911720 3.64 3.64 44865911720
4 폴라리스AI 039980 3 2985 2 60 2.05 16982660 44279504 72297244 16982660 2.05 38.35 23.49 23.49 50534150550 23.42 23.42 50534150550
5 인디에프 014990 4 994 2 48 5.07 11386045 1927627 75112995 11386045 5.07 590.68 15.16 15.16 11197942720 15.00 15.00 11197942720
6 지오릿에너지 270520 5 1802 2 21 1.18 8173712 25369360 158790786 8173712 1.18 32.22 5.15 5.15 14733902239 5.15 5.15 14733902239
7 비트나인 357880 6 3290 2 135 4.28 6702279 17731684 21443956 6702279 4.28 37.80 31.25 31.25 20314850285 28.79 28.79 20314850285
8 쓰리빌리언 394800 7 6310 2 480 8.23 5561929 43218108 31444038 5561929 8.23 12.87 17.69 17.69 34341153610 17.31 17.31 34341153610
9 이스트에이드 239340 8 2510 2 445 21.55 5437585 2061493 26979634 5437585 21.55 263.77 20.15 20.15 12999469285 19.20 19.20 12999469285
10 KODEX 코스닥150레버리지 233740 9 7345 2 120 1.66 5414699 32956812 210400000 5414699 1.66 16.43 2.57 2.57 39674307260 2.57 2.57 39674307260
11 한네트 052600 10 5150 2 790 18.12 4792999 250185 11563700 4792999 18.12 1915.78 41.45 41.45 25353934655 42.57 42.57 25353934655
12 고려산업 002140 11 3205 2 395 14.06 4765322 813941 24939425 4765322 14.06 585.46 19.11 19.11 15091382190 18.88 18.88 15091382190
13 KODEX 코스닥150선물인버스 251340 12 4015 5 -40 -0.99 4572854 38576364 65100000 4572854 -0.99 11.85 7.02 7.02 18384273900 7.03 7.03 18384273900
14 아톤 158430 13 5930 2 240 4.22 4210169 9479274 22602474 4210169 4.22 44.41 18.63 18.63 25909798290 19.33 19.33 25909798290
15 휴마시스 205470 14 1956 2 100 5.39 4071337 5025115 129375009 4071337 5.39 81.02 3.15 3.15 7968666881 3.15 3.15 7968666881
16 일신석재 007110 15 1802 5 -98 -5.16 4029914 64332192 77456610 4029914 -5.16 6.26 5.20 5.20 7296536704 5.23 5.23 7296536704
17 KODEX 인버스 114800 16 4610 3 0 0.00 3886304 17412674 123100000 3886304 0.00 22.32 3.16 3.16 17966959075 3.17 3.17 17966959075
18 삼부토건 001470 17 1196 5 -41 -3.31 3830154 28058840 228681824 3830154 -3.31 13.65 1.67 1.67 4634920144 1.69 1.69 4634920144
19 휴림로봇 090710 18 1665 5 -34 -2.00 2927040 9038207 109623165 2927040 -2.00 32.39 2.67 2.67 4965145126 2.72 2.72 4965145126
20 노을 376930 19 2825 2 455 19.20 2721286 701097 36947060 2721286 19.20 388.15 7.37 7.37 7343515410 7.04 7.04 7343515410
21 케이씨티 089150 20 2740 2 275 11.16 2681595 338686 17150000 2681595 11.16 791.76 15.64 15.64 7620188050 16.22 16.22 7620188050
22 삼성전자 005930 21 56200 5 -100 -0.18 2591063 21808388 5969782550 2591063 -0.18 11.88 0.04 0.04 145266944900 0.04 0.04 145266944900
23 베셀 177350 22 231 2 3 1.32 2270828 16269225 89372043 2270828 1.32 13.96 2.54 2.54 545941814 2.64 2.64 545941814
24 한국패러랠 168490 23 180 2 2 1.12 2034488 15001799 80020000 2034488 1.12 13.56 2.54 2.54 364405275 2.53 2.53 364405275
25 위지윅스튜디오 299900 24 1791 2 52 2.99 2014100 1740946 171048884 2014100 2.99 115.69 1.18 1.18 3710444986 1.21 1.21 3710444986
26 KODEX 레버리지 122630 25 15140 5 -40 -0.26 1967988 13309556 146200000 1967988 -0.26 14.79 1.35 1.35 29674724225 1.34 1.34 29674724225
27 하이드로리튬 101670 26 2720 2 5 0.18 1837886 12349967 51691656 1837886 0.18 14.88 3.56 3.56 4995508640 3.55 3.55 4995508640
28 폴라리스오피스 041020 27 6600 5 -290 -4.21 1822035 37753852 49725498 1822035 -4.21 4.83 3.66 3.66 12023192340 3.66 3.66 12023192340
29 대동 000490 28 11460 2 250 2.23 1713892 1880910 25640788 1713892 2.23 91.12 6.68 6.68 20140873380 6.85 6.85 20140873380
30 에이프로젠 007460 29 1036 5 -86 -7.66 1709803 3203289 299579040 1709803 -7.66 53.38 0.57 0.57 1791852583 0.58 0.58 1791852583
31 케이씨에스 115500 30 8380 2 490 6.21 1572774 547300 12000000 1572774 6.21 287.37 13.11 13.11 13449343910 13.37 13.37 13449343910

31
top30/20241128/top30-av-20241128-093001.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
디비금융제13호스팩,489730,1,3875,2,1875,93.75,38165629,0,6332000,38165629,93.75,0.00,602.74,602.74,152941787430,623.32,623.32,152941787430
KODEX 200선물인버스2X,252670,2,2405,2,5,0.21,22698610,99988264,511900000,22698610,0.21,22.70,4.43,4.43,54744963510,4.45,4.45,54744963510
폴라리스AI,039980,3,3055,2,130,4.44,20614720,44279504,72297244,20614720,4.44,46.56,28.51,28.51,61445173660,27.82,27.82,61445173660
인디에프,014990,4,973,2,27,2.85,12305592,1927627,75112995,12305592,2.85,638.38,16.38,16.38,12099180681,16.55,16.55,12099180681
쓰리빌리언,394800,5,6500,2,670,11.49,10069565,43218108,31444038,10069565,11.49,23.30,32.02,32.02,63688661940,31.16,31.16,63688661940
지오릿에너지,270520,6,1790,2,9,0.51,9427979,25369360,158790786,9427979,0.51,37.16,5.94,5.94,16984217210,5.98,5.98,16984217210
비트나인,357880,7,3090,5,-65,-2.06,9079045,17731684,21443956,9079045,-2.06,51.20,42.34,42.34,27812359535,41.97,41.97,27812359535
KODEX 코스닥150레버리지,233740,8,7320,2,95,1.31,7171199,32956812,210400000,7171199,1.31,21.76,3.41,3.41,52596155040,3.42,3.42,52596155040
노을,376930,9,3080,1,710,29.96,7071831,701097,36947060,7071831,29.96,1008.68,19.14,19.14,20370766545,17.90,17.90,20370766545
이스트에이드,239340,10,2415,2,350,16.95,6415913,2061493,26979634,6415913,16.95,311.23,23.78,23.78,15380792100,23.61,23.61,15380792100
KODEX 코스닥150선물인버스,251340,11,4025,5,-30,-0.74,6087683,38576364,65100000,6087683,-0.74,15.78,9.35,9.35,24460795015,9.34,9.34,24460795015
고려산업,002140,12,3135,2,325,11.57,5420568,813941,24939425,5420568,11.57,665.97,21.73,21.73,17161200585,21.95,21.95,17161200585
한네트,052600,13,5140,2,780,17.89,5154427,250185,11563700,5154427,17.89,2060.25,44.57,44.57,27212931605,45.78,45.78,27212931605
KODEX 인버스,114800,14,4610,3,0,0.00,4943555,17412674,123100000,4943555,0.00,28.39,4.02,4.02,22840775240,4.02,4.02,22840775240
삼부토건,001470,15,1194,5,-43,-3.48,4658912,28058840,228681824,4658912,-3.48,16.60,2.04,2.04,5627936965,2.06,2.06,5627936965
휴마시스,205470,16,1949,2,93,5.01,4604870,5025115,129375009,4604870,5.01,91.64,3.56,3.56,9005418571,3.57,3.57,9005418571
아톤,158430,17,5970,2,280,4.92,4534025,9479274,22602474,4534025,4.92,47.83,20.06,20.06,27845934500,20.64,20.64,27845934500
일신석재,007110,18,1817,5,-83,-4.37,4398855,64332192,77456610,4398855,-4.37,6.84,5.68,5.68,7962555584,5.66,5.66,7962555584
삼성전자,005930,19,56200,5,-100,-0.18,3278913,21808388,5969782550,3278913,-0.18,15.04,0.05,0.05,183978197500,0.05,0.05,183978197500
휴림로봇,090710,20,1661,5,-38,-2.24,3167299,9038207,109623165,3167299,-2.24,35.04,2.89,2.89,5364384427,2.95,2.95,5364384427
케이씨티,089150,21,2720,2,255,10.34,2970132,338686,17150000,2970132,10.34,876.96,17.32,17.32,8403685840,18.02,18.02,8403685840
드림시큐리티,203650,22,3475,2,295,9.28,2560008,153517,50605754,2560008,9.28,1667.57,5.06,5.06,8924559475,5.07,5.07,8924559475
베셀,177350,23,229,2,1,0.44,2536350,16269225,89372043,2536350,0.44,15.59,2.84,2.84,606724518,2.96,2.96,606724518
KODEX 레버리지,122630,24,15145,5,-35,-0.23,2463505,13309556,146200000,2463505,-0.23,18.51,1.69,1.69,37185156015,1.68,1.68,37185156015
한국패러랠,168490,25,180,2,2,1.12,2385713,15001799,80020000,2385713,1.12,15.90,2.98,2.98,427546778,2.97,2.97,427546778
위지윅스튜디오,299900,26,1785,2,46,2.65,2374464,1740946,171048884,2374464,2.65,136.39,1.39,1.39,4351713960,1.43,1.43,4351713960
인스웨이브시스템즈,450520,27,3970,2,730,22.53,2246266,2884050,14704578,2246266,22.53,77.89,15.28,15.28,8530012090,14.61,14.61,8530012090
하이드로리튬,101670,28,2735,2,20,0.74,2098967,12349967,51691656,2098967,0.74,17.00,4.06,4.06,5707016275,4.04,4.04,5707016275
폴라리스오피스,041020,29,6630,5,-260,-3.77,2070782,37753852,49725498,2070782,-3.77,5.48,4.16,4.16,13665527210,4.15,4.15,13665527210
에이프로젠,007460,30,1048,5,-74,-6.60,2069636,3203289,299579040,2069636,-6.60,64.61,0.69,0.69,2165747799,0.69,0.69,2165747799
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3875 2 1875 93.75 38165629 0 6332000 38165629 93.75 0.00 602.74 602.74 152941787430 623.32 623.32 152941787430
3 KODEX 200선물인버스2X 252670 2 2405 2 5 0.21 22698610 99988264 511900000 22698610 0.21 22.70 4.43 4.43 54744963510 4.45 4.45 54744963510
4 폴라리스AI 039980 3 3055 2 130 4.44 20614720 44279504 72297244 20614720 4.44 46.56 28.51 28.51 61445173660 27.82 27.82 61445173660
5 인디에프 014990 4 973 2 27 2.85 12305592 1927627 75112995 12305592 2.85 638.38 16.38 16.38 12099180681 16.55 16.55 12099180681
6 쓰리빌리언 394800 5 6500 2 670 11.49 10069565 43218108 31444038 10069565 11.49 23.30 32.02 32.02 63688661940 31.16 31.16 63688661940
7 지오릿에너지 270520 6 1790 2 9 0.51 9427979 25369360 158790786 9427979 0.51 37.16 5.94 5.94 16984217210 5.98 5.98 16984217210
8 비트나인 357880 7 3090 5 -65 -2.06 9079045 17731684 21443956 9079045 -2.06 51.20 42.34 42.34 27812359535 41.97 41.97 27812359535
9 KODEX 코스닥150레버리지 233740 8 7320 2 95 1.31 7171199 32956812 210400000 7171199 1.31 21.76 3.41 3.41 52596155040 3.42 3.42 52596155040
10 노을 376930 9 3080 1 710 29.96 7071831 701097 36947060 7071831 29.96 1008.68 19.14 19.14 20370766545 17.90 17.90 20370766545
11 이스트에이드 239340 10 2415 2 350 16.95 6415913 2061493 26979634 6415913 16.95 311.23 23.78 23.78 15380792100 23.61 23.61 15380792100
12 KODEX 코스닥150선물인버스 251340 11 4025 5 -30 -0.74 6087683 38576364 65100000 6087683 -0.74 15.78 9.35 9.35 24460795015 9.34 9.34 24460795015
13 고려산업 002140 12 3135 2 325 11.57 5420568 813941 24939425 5420568 11.57 665.97 21.73 21.73 17161200585 21.95 21.95 17161200585
14 한네트 052600 13 5140 2 780 17.89 5154427 250185 11563700 5154427 17.89 2060.25 44.57 44.57 27212931605 45.78 45.78 27212931605
15 KODEX 인버스 114800 14 4610 3 0 0.00 4943555 17412674 123100000 4943555 0.00 28.39 4.02 4.02 22840775240 4.02 4.02 22840775240
16 삼부토건 001470 15 1194 5 -43 -3.48 4658912 28058840 228681824 4658912 -3.48 16.60 2.04 2.04 5627936965 2.06 2.06 5627936965
17 휴마시스 205470 16 1949 2 93 5.01 4604870 5025115 129375009 4604870 5.01 91.64 3.56 3.56 9005418571 3.57 3.57 9005418571
18 아톤 158430 17 5970 2 280 4.92 4534025 9479274 22602474 4534025 4.92 47.83 20.06 20.06 27845934500 20.64 20.64 27845934500
19 일신석재 007110 18 1817 5 -83 -4.37 4398855 64332192 77456610 4398855 -4.37 6.84 5.68 5.68 7962555584 5.66 5.66 7962555584
20 삼성전자 005930 19 56200 5 -100 -0.18 3278913 21808388 5969782550 3278913 -0.18 15.04 0.05 0.05 183978197500 0.05 0.05 183978197500
21 휴림로봇 090710 20 1661 5 -38 -2.24 3167299 9038207 109623165 3167299 -2.24 35.04 2.89 2.89 5364384427 2.95 2.95 5364384427
22 케이씨티 089150 21 2720 2 255 10.34 2970132 338686 17150000 2970132 10.34 876.96 17.32 17.32 8403685840 18.02 18.02 8403685840
23 드림시큐리티 203650 22 3475 2 295 9.28 2560008 153517 50605754 2560008 9.28 1667.57 5.06 5.06 8924559475 5.07 5.07 8924559475
24 베셀 177350 23 229 2 1 0.44 2536350 16269225 89372043 2536350 0.44 15.59 2.84 2.84 606724518 2.96 2.96 606724518
25 KODEX 레버리지 122630 24 15145 5 -35 -0.23 2463505 13309556 146200000 2463505 -0.23 18.51 1.69 1.69 37185156015 1.68 1.68 37185156015
26 한국패러랠 168490 25 180 2 2 1.12 2385713 15001799 80020000 2385713 1.12 15.90 2.98 2.98 427546778 2.97 2.97 427546778
27 위지윅스튜디오 299900 26 1785 2 46 2.65 2374464 1740946 171048884 2374464 2.65 136.39 1.39 1.39 4351713960 1.43 1.43 4351713960
28 인스웨이브시스템즈 450520 27 3970 2 730 22.53 2246266 2884050 14704578 2246266 22.53 77.89 15.28 15.28 8530012090 14.61 14.61 8530012090
29 하이드로리튬 101670 28 2735 2 20 0.74 2098967 12349967 51691656 2098967 0.74 17.00 4.06 4.06 5707016275 4.04 4.04 5707016275
30 폴라리스오피스 041020 29 6630 5 -260 -3.77 2070782 37753852 49725498 2070782 -3.77 5.48 4.16 4.16 13665527210 4.15 4.15 13665527210
31 에이프로젠 007460 30 1048 5 -74 -6.60 2069636 3203289 299579040 2069636 -6.60 64.61 0.69 0.69 2165747799 0.69 0.69 2165747799

31
top30/20241128/top30-av-20241128-094000.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
디비금융제13호스팩,489730,1,3350,2,1350,67.50,44761730,0,6332000,44761730,67.50,0.00,706.91,706.91,176472372305,831.94,831.94,176472372305
KODEX 200선물인버스2X,252670,2,2405,2,5,0.21,26375191,99988264,511900000,26375191,0.21,26.38,5.15,5.15,63592520025,5.17,5.17,63592520025
폴라리스AI,039980,3,3005,2,80,2.74,24840272,44279504,72297244,24840272,2.74,56.10,34.36,34.36,74189839650,34.15,34.15,74189839650
인디에프,014990,4,1029,2,83,8.77,15351455,1927627,75112995,15351455,8.77,796.39,20.44,20.44,15215961973,19.69,19.69,15215961973
쓰리빌리언,394800,5,6880,2,1050,18.01,14923054,43218108,31444038,14923054,18.01,34.53,47.46,47.46,96054488170,44.40,44.40,96054488170
지오릿에너지,270520,6,1713,5,-68,-3.82,10670142,25369360,158790786,10670142,-3.82,42.06,6.72,6.72,19143148927,7.04,7.04,19143148927
비트나인,357880,7,3070,5,-85,-2.69,9709304,17731684,21443956,9709304,-2.69,54.76,45.28,45.28,29764279580,45.21,45.21,29764279580
KODEX 코스닥150레버리지,233740,8,7305,2,80,1.11,8226729,32956812,210400000,8226729,1.11,24.96,3.91,3.91,60298369665,3.92,3.92,60298369665
KODEX 코스닥150선물인버스,251340,9,4030,5,-25,-0.62,8019648,38576364,65100000,8019648,-0.62,20.79,12.32,12.32,32243948210,12.29,12.29,32243948210
이스트에이드,239340,10,2465,2,400,19.37,7197525,2061493,26979634,7197525,19.37,349.14,26.68,26.68,17313717025,26.03,26.03,17313717025
노을,376930,11,3080,1,710,29.96,7123125,701097,36947060,7123125,29.96,1016.00,19.28,19.28,20528752065,18.04,18.04,20528752065
휴마시스,205470,12,1986,2,130,7.00,6295963,5025115,129375009,6295963,7.00,125.29,4.87,4.87,12360237403,4.81,4.81,12360237403
고려산업,002140,13,3150,2,340,12.10,5798510,813941,24939425,5798510,12.10,712.40,23.25,23.25,18356973665,23.37,23.37,18356973665
삼부토건,001470,14,1179,5,-58,-4.69,5720238,28058840,228681824,5720238,-4.69,20.39,2.50,2.50,6888440886,2.55,2.55,6888440886
한네트,052600,15,5020,2,660,15.14,5705693,250185,11563700,5705693,15.14,2280.59,49.34,49.34,30020132525,51.71,51.71,30020132525
KODEX 인버스,114800,16,4615,2,5,0.11,5226146,17412674,123100000,5226146,0.11,30.01,4.25,4.25,24145030245,4.25,4.25,24145030245
일신석재,007110,17,1836,5,-64,-3.37,5084809,64332192,77456610,5084809,-3.37,7.90,6.56,6.56,9218164386,6.48,6.48,9218164386
아톤,158430,18,5810,2,120,2.11,4970094,9479274,22602474,4970094,2.11,52.43,21.99,21.99,30403615670,23.15,23.15,30403615670
삼성전자,005930,19,56000,5,-300,-0.53,3743634,21808388,5969782550,3743634,-0.53,17.17,0.06,0.06,210048744200,0.06,0.06,210048744200
휴림로봇,090710,20,1655,5,-44,-2.59,3516385,9038207,109623165,3516385,-2.59,38.91,3.21,3.21,5942122191,3.28,3.28,5942122191
인스웨이브시스템즈,450520,21,3955,2,715,22.07,3388955,2884050,14704578,3388955,22.07,117.51,23.05,23.05,13162451030,22.63,22.63,13162451030
에이프로젠,007460,22,1012,5,-110,-9.80,3296976,3203289,299579040,3296976,-9.80,102.92,1.10,1.10,3417172646,1.13,1.13,3417172646
케이씨티,089150,23,2645,2,180,7.30,3170500,338686,17150000,3170500,7.30,936.12,18.49,18.49,8942489460,19.71,19.71,8942489460
베셀,177350,24,226,5,-2,-0.88,2993681,16269225,89372043,2993681,-0.88,18.40,3.35,3.35,709712976,3.51,3.51,709712976
드림시큐리티,203650,25,3470,2,290,9.12,2876483,153517,50605754,2876483,9.12,1873.72,5.68,5.68,10029585800,5.71,5.71,10029585800
한국패러랠,168490,26,180,2,2,1.12,2731356,15001799,80020000,2731356,1.12,18.21,3.41,3.41,489741765,3.40,3.40,489741765
KODEX 레버리지,122630,27,15130,5,-50,-0.33,2713174,13309556,146200000,2713174,-0.33,20.39,1.86,1.86,40959801620,1.85,1.85,40959801620
위지윅스튜디오,299900,28,1743,2,4,0.23,2638247,1740946,171048884,2638247,0.23,151.54,1.54,1.54,4816054774,1.62,1.62,4816054774
폴라리스오피스,041020,29,6610,5,-280,-4.06,2404617,37753852,49725498,2404617,-4.06,6.37,4.84,4.84,15872671680,4.83,4.83,15872671680
하이드로리튬,101670,30,2730,2,15,0.55,2261500,12349967,51691656,2261500,0.55,18.31,4.37,4.37,6153008320,4.36,4.36,6153008320
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3350 2 1350 67.50 44761730 0 6332000 44761730 67.50 0.00 706.91 706.91 176472372305 831.94 831.94 176472372305
3 KODEX 200선물인버스2X 252670 2 2405 2 5 0.21 26375191 99988264 511900000 26375191 0.21 26.38 5.15 5.15 63592520025 5.17 5.17 63592520025
4 폴라리스AI 039980 3 3005 2 80 2.74 24840272 44279504 72297244 24840272 2.74 56.10 34.36 34.36 74189839650 34.15 34.15 74189839650
5 인디에프 014990 4 1029 2 83 8.77 15351455 1927627 75112995 15351455 8.77 796.39 20.44 20.44 15215961973 19.69 19.69 15215961973
6 쓰리빌리언 394800 5 6880 2 1050 18.01 14923054 43218108 31444038 14923054 18.01 34.53 47.46 47.46 96054488170 44.40 44.40 96054488170
7 지오릿에너지 270520 6 1713 5 -68 -3.82 10670142 25369360 158790786 10670142 -3.82 42.06 6.72 6.72 19143148927 7.04 7.04 19143148927
8 비트나인 357880 7 3070 5 -85 -2.69 9709304 17731684 21443956 9709304 -2.69 54.76 45.28 45.28 29764279580 45.21 45.21 29764279580
9 KODEX 코스닥150레버리지 233740 8 7305 2 80 1.11 8226729 32956812 210400000 8226729 1.11 24.96 3.91 3.91 60298369665 3.92 3.92 60298369665
10 KODEX 코스닥150선물인버스 251340 9 4030 5 -25 -0.62 8019648 38576364 65100000 8019648 -0.62 20.79 12.32 12.32 32243948210 12.29 12.29 32243948210
11 이스트에이드 239340 10 2465 2 400 19.37 7197525 2061493 26979634 7197525 19.37 349.14 26.68 26.68 17313717025 26.03 26.03 17313717025
12 노을 376930 11 3080 1 710 29.96 7123125 701097 36947060 7123125 29.96 1016.00 19.28 19.28 20528752065 18.04 18.04 20528752065
13 휴마시스 205470 12 1986 2 130 7.00 6295963 5025115 129375009 6295963 7.00 125.29 4.87 4.87 12360237403 4.81 4.81 12360237403
14 고려산업 002140 13 3150 2 340 12.10 5798510 813941 24939425 5798510 12.10 712.40 23.25 23.25 18356973665 23.37 23.37 18356973665
15 삼부토건 001470 14 1179 5 -58 -4.69 5720238 28058840 228681824 5720238 -4.69 20.39 2.50 2.50 6888440886 2.55 2.55 6888440886
16 한네트 052600 15 5020 2 660 15.14 5705693 250185 11563700 5705693 15.14 2280.59 49.34 49.34 30020132525 51.71 51.71 30020132525
17 KODEX 인버스 114800 16 4615 2 5 0.11 5226146 17412674 123100000 5226146 0.11 30.01 4.25 4.25 24145030245 4.25 4.25 24145030245
18 일신석재 007110 17 1836 5 -64 -3.37 5084809 64332192 77456610 5084809 -3.37 7.90 6.56 6.56 9218164386 6.48 6.48 9218164386
19 아톤 158430 18 5810 2 120 2.11 4970094 9479274 22602474 4970094 2.11 52.43 21.99 21.99 30403615670 23.15 23.15 30403615670
20 삼성전자 005930 19 56000 5 -300 -0.53 3743634 21808388 5969782550 3743634 -0.53 17.17 0.06 0.06 210048744200 0.06 0.06 210048744200
21 휴림로봇 090710 20 1655 5 -44 -2.59 3516385 9038207 109623165 3516385 -2.59 38.91 3.21 3.21 5942122191 3.28 3.28 5942122191
22 인스웨이브시스템즈 450520 21 3955 2 715 22.07 3388955 2884050 14704578 3388955 22.07 117.51 23.05 23.05 13162451030 22.63 22.63 13162451030
23 에이프로젠 007460 22 1012 5 -110 -9.80 3296976 3203289 299579040 3296976 -9.80 102.92 1.10 1.10 3417172646 1.13 1.13 3417172646
24 케이씨티 089150 23 2645 2 180 7.30 3170500 338686 17150000 3170500 7.30 936.12 18.49 18.49 8942489460 19.71 19.71 8942489460
25 베셀 177350 24 226 5 -2 -0.88 2993681 16269225 89372043 2993681 -0.88 18.40 3.35 3.35 709712976 3.51 3.51 709712976
26 드림시큐리티 203650 25 3470 2 290 9.12 2876483 153517 50605754 2876483 9.12 1873.72 5.68 5.68 10029585800 5.71 5.71 10029585800
27 한국패러랠 168490 26 180 2 2 1.12 2731356 15001799 80020000 2731356 1.12 18.21 3.41 3.41 489741765 3.40 3.40 489741765
28 KODEX 레버리지 122630 27 15130 5 -50 -0.33 2713174 13309556 146200000 2713174 -0.33 20.39 1.86 1.86 40959801620 1.85 1.85 40959801620
29 위지윅스튜디오 299900 28 1743 2 4 0.23 2638247 1740946 171048884 2638247 0.23 151.54 1.54 1.54 4816054774 1.62 1.62 4816054774
30 폴라리스오피스 041020 29 6610 5 -280 -4.06 2404617 37753852 49725498 2404617 -4.06 6.37 4.84 4.84 15872671680 4.83 4.83 15872671680
31 하이드로리튬 101670 30 2730 2 15 0.55 2261500 12349967 51691656 2261500 0.55 18.31 4.37 4.37 6153008320 4.36 4.36 6153008320

31
top30/20241128/top30-av-20241128-095001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,3485,2,1485,74.25,50148168,0,6332000,50148168,74.25,0.00,791.98,791.98,195502439615,885.95,885.95,195502439615
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,31529549,99988264,511900000,31529549,0.62,31.53,6.16,6.16,76046087765,6.15,6.15,76046087765
폴라리스AI,039980,3,3005,2,80,2.74,26533931,44279504,72297244,26533931,2.74,59.92,36.70,36.70,79279735750,36.49,36.49,79279735750
인디에프,014990,4,1066,2,120,12.68,18549523,1927627,75112995,18549523,12.68,962.30,24.70,24.70,18601402539,23.23,23.23,18601402539
쓰리빌리언,394800,5,6530,2,700,12.01,18436809,43218108,31444038,18436809,12.01,42.66,58.63,58.63,119536428990,58.22,58.22,119536428990
지오릿에너지,270520,6,1679,5,-102,-5.73,12056916,25369360,158790786,12056916,-5.73,47.53,7.59,7.59,21471610967,8.05,8.05,21471610967
비트나인,357880,7,3215,2,60,1.90,10681361,17731684,21443956,10681361,1.90,60.24,49.81,49.81,32851011235,47.65,47.65,32851011235
KODEX 코스닥150선물인버스,251340,8,4045,5,-10,-0.25,10440928,38576364,65100000,10440928,-0.25,27.07,16.04,16.04,42037887250,15.96,15.96,42037887250
KODEX 코스닥150레버리지,233740,9,7230,2,5,0.07,9950230,32956812,210400000,9950230,0.07,30.19,4.73,4.73,72777078600,4.78,4.78,72777078600
휴마시스,205470,10,2000,2,144,7.76,8172398,5025115,129375009,8172398,7.76,162.63,6.32,6.32,16130553767,6.23,6.23,16130553767
이스트에이드,239340,11,2415,2,350,16.95,8037309,2061493,26979634,8037309,16.95,389.88,29.79,29.79,19388667395,29.76,29.76,19388667395
삼부토건,001470,12,1160,5,-77,-6.22,7516229,28058840,228681824,7516229,-6.22,26.79,3.29,3.29,8990103077,3.39,3.39,8990103077
노을,376930,13,3080,1,710,29.96,7149252,701097,36947060,7149252,29.96,1019.72,19.35,19.35,20609223225,18.11,18.11,20609223225
고려산업,002140,14,3045,2,235,8.36,6297959,813941,24939425,6297959,8.36,773.76,25.25,25.25,19895823060,26.20,26.20,19895823060
KODEX 인버스,114800,15,4625,2,15,0.33,6133551,17412674,123100000,6133551,0.33,35.22,4.98,4.98,28340658130,4.98,4.98,28340658130
한네트,052600,16,5050,2,690,15.83,5881307,250185,11563700,5881307,15.83,2350.78,50.86,50.86,30903202635,52.92,52.92,30903202635
일신석재,007110,17,1846,5,-54,-2.84,5775097,64332192,77456610,5775097,-2.84,8.98,7.46,7.46,10489684944,7.34,7.34,10489684944
에이프로젠,007460,18,997,5,-125,-11.14,5260630,3203289,299579040,5260630,-11.14,164.23,1.76,1.76,5378815248,1.80,1.80,5378815248
아톤,158430,19,5820,2,130,2.28,5143958,9479274,22602474,5143958,2.28,54.27,22.76,22.76,31411663900,23.88,23.88,31411663900
삼성전자,005930,20,55800,5,-500,-0.89,4882998,21808388,5969782550,4882998,-0.89,22.39,0.08,0.08,273695994800,0.08,0.08,273695994800
휴림로봇,090710,21,1636,5,-63,-3.71,4169911,9038207,109623165,4169911,-3.71,46.14,3.80,3.80,7015146486,3.91,3.91,7015146486
인스웨이브시스템즈,450520,22,3775,2,535,16.51,3856297,2884050,14704578,3856297,16.51,133.71,26.23,26.23,14955805975,26.94,26.94,14955805975
케이씨티,089150,23,2640,2,175,7.10,3253706,338686,17150000,3253706,7.10,960.69,18.97,18.97,9163050200,20.24,20.24,9163050200
베셀,177350,24,224,5,-4,-1.75,3232197,16269225,89372043,3232197,-1.75,19.87,3.62,3.62,763627319,3.81,3.81,763627319
이스트소프트,047560,25,23750,2,2550,12.03,3223248,7979831,11603992,3223248,12.03,40.39,27.78,27.78,70853236900,25.71,25.71,70853236900
KODEX 레버리지,122630,26,15050,5,-130,-0.86,3202082,13309556,146200000,3202082,-0.86,24.06,2.19,2.19,48322857760,2.20,2.20,48322857760
드림시큐리티,203650,27,3480,2,300,9.43,3036277,153517,50605754,3036277,9.43,1977.81,6.00,6.00,10585038705,6.01,6.01,10585038705
한국패러랠,168490,28,179,2,1,0.56,2998955,15001799,80020000,2998955,0.56,19.99,3.75,3.75,538089287,3.76,3.76,538089287
위지윅스튜디오,299900,29,1718,5,-21,-1.21,2903687,1740946,171048884,2903687,-1.21,166.79,1.70,1.70,5275449854,1.80,1.80,5275449854
폴라리스오피스,041020,30,6590,5,-300,-4.35,2751354,37753852,49725498,2751354,-4.35,7.29,5.53,5.53,18166744050,5.54,5.54,18166744050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3485 2 1485 74.25 50148168 0 6332000 50148168 74.25 0.00 791.98 791.98 195502439615 885.95 885.95 195502439615
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 31529549 99988264 511900000 31529549 0.62 31.53 6.16 6.16 76046087765 6.15 6.15 76046087765
4 폴라리스AI 039980 3 3005 2 80 2.74 26533931 44279504 72297244 26533931 2.74 59.92 36.70 36.70 79279735750 36.49 36.49 79279735750
5 인디에프 014990 4 1066 2 120 12.68 18549523 1927627 75112995 18549523 12.68 962.30 24.70 24.70 18601402539 23.23 23.23 18601402539
6 쓰리빌리언 394800 5 6530 2 700 12.01 18436809 43218108 31444038 18436809 12.01 42.66 58.63 58.63 119536428990 58.22 58.22 119536428990
7 지오릿에너지 270520 6 1679 5 -102 -5.73 12056916 25369360 158790786 12056916 -5.73 47.53 7.59 7.59 21471610967 8.05 8.05 21471610967
8 비트나인 357880 7 3215 2 60 1.90 10681361 17731684 21443956 10681361 1.90 60.24 49.81 49.81 32851011235 47.65 47.65 32851011235
9 KODEX 코스닥150선물인버스 251340 8 4045 5 -10 -0.25 10440928 38576364 65100000 10440928 -0.25 27.07 16.04 16.04 42037887250 15.96 15.96 42037887250
10 KODEX 코스닥150레버리지 233740 9 7230 2 5 0.07 9950230 32956812 210400000 9950230 0.07 30.19 4.73 4.73 72777078600 4.78 4.78 72777078600
11 휴마시스 205470 10 2000 2 144 7.76 8172398 5025115 129375009 8172398 7.76 162.63 6.32 6.32 16130553767 6.23 6.23 16130553767
12 이스트에이드 239340 11 2415 2 350 16.95 8037309 2061493 26979634 8037309 16.95 389.88 29.79 29.79 19388667395 29.76 29.76 19388667395
13 삼부토건 001470 12 1160 5 -77 -6.22 7516229 28058840 228681824 7516229 -6.22 26.79 3.29 3.29 8990103077 3.39 3.39 8990103077
14 노을 376930 13 3080 1 710 29.96 7149252 701097 36947060 7149252 29.96 1019.72 19.35 19.35 20609223225 18.11 18.11 20609223225
15 고려산업 002140 14 3045 2 235 8.36 6297959 813941 24939425 6297959 8.36 773.76 25.25 25.25 19895823060 26.20 26.20 19895823060
16 KODEX 인버스 114800 15 4625 2 15 0.33 6133551 17412674 123100000 6133551 0.33 35.22 4.98 4.98 28340658130 4.98 4.98 28340658130
17 한네트 052600 16 5050 2 690 15.83 5881307 250185 11563700 5881307 15.83 2350.78 50.86 50.86 30903202635 52.92 52.92 30903202635
18 일신석재 007110 17 1846 5 -54 -2.84 5775097 64332192 77456610 5775097 -2.84 8.98 7.46 7.46 10489684944 7.34 7.34 10489684944
19 에이프로젠 007460 18 997 5 -125 -11.14 5260630 3203289 299579040 5260630 -11.14 164.23 1.76 1.76 5378815248 1.80 1.80 5378815248
20 아톤 158430 19 5820 2 130 2.28 5143958 9479274 22602474 5143958 2.28 54.27 22.76 22.76 31411663900 23.88 23.88 31411663900
21 삼성전자 005930 20 55800 5 -500 -0.89 4882998 21808388 5969782550 4882998 -0.89 22.39 0.08 0.08 273695994800 0.08 0.08 273695994800
22 휴림로봇 090710 21 1636 5 -63 -3.71 4169911 9038207 109623165 4169911 -3.71 46.14 3.80 3.80 7015146486 3.91 3.91 7015146486
23 인스웨이브시스템즈 450520 22 3775 2 535 16.51 3856297 2884050 14704578 3856297 16.51 133.71 26.23 26.23 14955805975 26.94 26.94 14955805975
24 케이씨티 089150 23 2640 2 175 7.10 3253706 338686 17150000 3253706 7.10 960.69 18.97 18.97 9163050200 20.24 20.24 9163050200
25 베셀 177350 24 224 5 -4 -1.75 3232197 16269225 89372043 3232197 -1.75 19.87 3.62 3.62 763627319 3.81 3.81 763627319
26 이스트소프트 047560 25 23750 2 2550 12.03 3223248 7979831 11603992 3223248 12.03 40.39 27.78 27.78 70853236900 25.71 25.71 70853236900
27 KODEX 레버리지 122630 26 15050 5 -130 -0.86 3202082 13309556 146200000 3202082 -0.86 24.06 2.19 2.19 48322857760 2.20 2.20 48322857760
28 드림시큐리티 203650 27 3480 2 300 9.43 3036277 153517 50605754 3036277 9.43 1977.81 6.00 6.00 10585038705 6.01 6.01 10585038705
29 한국패러랠 168490 28 179 2 1 0.56 2998955 15001799 80020000 2998955 0.56 19.99 3.75 3.75 538089287 3.76 3.76 538089287
30 위지윅스튜디오 299900 29 1718 5 -21 -1.21 2903687 1740946 171048884 2903687 -1.21 166.79 1.70 1.70 5275449854 1.80 1.80 5275449854
31 폴라리스오피스 041020 30 6590 5 -300 -4.35 2751354 37753852 49725498 2751354 -4.35 7.29 5.53 5.53 18166744050 5.54 5.54 18166744050

31
top30/20241128/top30-av-20241128-100001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,3530,2,1530,76.50,52436178,0,6332000,52436178,76.50,0.00,828.11,828.11,203412727710,910.04,910.04,203412727710
KODEX 200선물인버스2X,252670,2,2400,3,0,0.00,37364343,99988264,511900000,37364343,0.00,37.37,7.30,7.30,90062227705,7.33,7.33,90062227705
폴라리스AI,039980,3,2985,2,60,2.05,27550418,44279504,72297244,27550418,2.05,62.22,38.11,38.11,82328834585,38.15,38.15,82328834585
인디에프,014990,4,1054,2,108,11.42,21741443,1927627,75112995,21741443,11.42,1127.89,28.94,28.94,22060901590,27.87,27.87,22060901590
쓰리빌리언,394800,5,6500,2,670,11.49,19514864,43218108,31444038,19514864,11.49,45.15,62.06,62.06,126555213760,61.92,61.92,126555213760
지오릿에너지,270520,6,1640,5,-141,-7.92,12793914,25369360,158790786,12793914,-7.92,50.43,8.06,8.06,22689313992,8.71,8.71,22689313992
KODEX 코스닥150선물인버스,251340,7,4035,5,-20,-0.49,12246735,38576364,65100000,12246735,-0.49,31.75,18.81,18.81,49323644065,18.78,18.78,49323644065
비트나인,357880,8,3375,2,220,6.97,12209832,17731684,21443956,12209832,6.97,68.86,56.94,56.94,37907420570,52.38,52.38,37907420570
KODEX 코스닥150레버리지,233740,9,7285,2,60,0.83,11410649,32956812,210400000,11410649,0.83,34.62,5.42,5.42,83402902475,5.44,5.44,83402902475
휴마시스,205470,10,2005,2,149,8.03,9643365,5025115,129375009,9643365,8.03,191.90,7.45,7.45,19096654310,7.36,7.36,19096654310
이스트에이드,239340,11,2420,2,355,17.19,8407629,2061493,26979634,8407629,17.19,407.84,31.16,31.16,20284546620,31.07,31.07,20284546620
삼부토건,001470,12,1174,5,-63,-5.09,8354976,28058840,228681824,8354976,-5.09,29.78,3.65,3.65,9970306408,3.71,3.71,9970306408
고려산업,002140,13,3190,2,380,13.52,8060818,813941,24939425,8060818,13.52,990.34,32.32,32.32,25531028505,32.09,32.09,25531028505
노을,376930,14,3080,1,710,29.96,7168793,701097,36947060,7168793,29.96,1022.51,19.40,19.40,20669409505,18.16,18.16,20669409505
KODEX 인버스,114800,15,4610,3,0,0.00,6887345,17412674,123100000,6887345,0.00,39.55,5.59,5.59,31816838535,5.61,5.61,31816838535
일신석재,007110,16,1841,5,-59,-3.11,6302211,64332192,77456610,6302211,-3.11,9.80,8.14,8.14,11465004506,8.04,8.04,11465004506
한네트,052600,17,5070,2,710,16.28,6059762,250185,11563700,6059762,16.28,2422.11,52.40,52.40,31809684715,54.26,54.26,31809684715
에이프로젠,007460,18,982,5,-140,-12.48,6051920,3203289,299579040,6051920,-12.48,188.93,2.02,2.02,6164661117,2.10,2.10,6164661117
삼성전자,005930,19,56000,5,-300,-0.53,5526769,21808388,5969782550,5526769,-0.53,25.34,0.09,0.09,309679658600,0.09,0.09,309679658600
아톤,158430,20,5800,2,110,1.93,5246356,9479274,22602474,5246356,1.93,55.35,23.21,23.21,32007775480,24.42,24.42,32007775480
휴림로봇,090710,21,1653,5,-46,-2.71,4417581,9038207,109623165,4417581,-2.71,48.88,4.03,4.03,7423832094,4.10,4.10,7423832094
이스트소프트,047560,22,24200,2,3000,14.15,4177550,7979831,11603992,4177550,14.15,52.35,36.00,36.00,93914603750,33.44,33.44,93914603750
KODEX 레버리지,122630,23,15150,5,-30,-0.20,4135332,13309556,146200000,4135332,-0.20,31.07,2.83,2.83,62430321705,2.82,2.82,62430321705
인스웨이브시스템즈,450520,24,3945,2,705,21.76,4129704,2884050,14704578,4129704,21.76,143.19,28.08,28.08,16010433660,27.60,27.60,16010433660
케이씨티,089150,25,2610,2,145,5.88,3370508,338686,17150000,3370508,5.88,995.17,19.65,19.65,9468300425,21.15,21.15,9468300425
베셀,177350,26,225,5,-3,-1.32,3324005,16269225,89372043,3324005,-1.32,20.43,3.72,3.72,784261835,3.90,3.90,784261835
드림시큐리티,203650,27,3535,2,355,11.16,3235093,153517,50605754,3235093,11.16,2107.32,6.39,6.39,11284775145,6.31,6.31,11284775145
차이커뮤니케이션,351870,28,14290,2,1520,11.90,3177429,4364576,11131089,3177429,11.90,72.80,28.55,28.55,43755050750,27.51,27.51,43755050750
한국패러랠,168490,29,179,2,1,0.56,3170699,15001799,80020000,3170699,0.56,21.14,3.96,3.96,568941212,3.97,3.97,568941212
에스넷,038680,30,4515,2,600,15.33,3123288,18395,19549677,3123288,15.33,9999.99,15.98,15.98,14219917810,16.11,16.11,14219917810
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3530 2 1530 76.50 52436178 0 6332000 52436178 76.50 0.00 828.11 828.11 203412727710 910.04 910.04 203412727710
3 KODEX 200선물인버스2X 252670 2 2400 3 0 0.00 37364343 99988264 511900000 37364343 0.00 37.37 7.30 7.30 90062227705 7.33 7.33 90062227705
4 폴라리스AI 039980 3 2985 2 60 2.05 27550418 44279504 72297244 27550418 2.05 62.22 38.11 38.11 82328834585 38.15 38.15 82328834585
5 인디에프 014990 4 1054 2 108 11.42 21741443 1927627 75112995 21741443 11.42 1127.89 28.94 28.94 22060901590 27.87 27.87 22060901590
6 쓰리빌리언 394800 5 6500 2 670 11.49 19514864 43218108 31444038 19514864 11.49 45.15 62.06 62.06 126555213760 61.92 61.92 126555213760
7 지오릿에너지 270520 6 1640 5 -141 -7.92 12793914 25369360 158790786 12793914 -7.92 50.43 8.06 8.06 22689313992 8.71 8.71 22689313992
8 KODEX 코스닥150선물인버스 251340 7 4035 5 -20 -0.49 12246735 38576364 65100000 12246735 -0.49 31.75 18.81 18.81 49323644065 18.78 18.78 49323644065
9 비트나인 357880 8 3375 2 220 6.97 12209832 17731684 21443956 12209832 6.97 68.86 56.94 56.94 37907420570 52.38 52.38 37907420570
10 KODEX 코스닥150레버리지 233740 9 7285 2 60 0.83 11410649 32956812 210400000 11410649 0.83 34.62 5.42 5.42 83402902475 5.44 5.44 83402902475
11 휴마시스 205470 10 2005 2 149 8.03 9643365 5025115 129375009 9643365 8.03 191.90 7.45 7.45 19096654310 7.36 7.36 19096654310
12 이스트에이드 239340 11 2420 2 355 17.19 8407629 2061493 26979634 8407629 17.19 407.84 31.16 31.16 20284546620 31.07 31.07 20284546620
13 삼부토건 001470 12 1174 5 -63 -5.09 8354976 28058840 228681824 8354976 -5.09 29.78 3.65 3.65 9970306408 3.71 3.71 9970306408
14 고려산업 002140 13 3190 2 380 13.52 8060818 813941 24939425 8060818 13.52 990.34 32.32 32.32 25531028505 32.09 32.09 25531028505
15 노을 376930 14 3080 1 710 29.96 7168793 701097 36947060 7168793 29.96 1022.51 19.40 19.40 20669409505 18.16 18.16 20669409505
16 KODEX 인버스 114800 15 4610 3 0 0.00 6887345 17412674 123100000 6887345 0.00 39.55 5.59 5.59 31816838535 5.61 5.61 31816838535
17 일신석재 007110 16 1841 5 -59 -3.11 6302211 64332192 77456610 6302211 -3.11 9.80 8.14 8.14 11465004506 8.04 8.04 11465004506
18 한네트 052600 17 5070 2 710 16.28 6059762 250185 11563700 6059762 16.28 2422.11 52.40 52.40 31809684715 54.26 54.26 31809684715
19 에이프로젠 007460 18 982 5 -140 -12.48 6051920 3203289 299579040 6051920 -12.48 188.93 2.02 2.02 6164661117 2.10 2.10 6164661117
20 삼성전자 005930 19 56000 5 -300 -0.53 5526769 21808388 5969782550 5526769 -0.53 25.34 0.09 0.09 309679658600 0.09 0.09 309679658600
21 아톤 158430 20 5800 2 110 1.93 5246356 9479274 22602474 5246356 1.93 55.35 23.21 23.21 32007775480 24.42 24.42 32007775480
22 휴림로봇 090710 21 1653 5 -46 -2.71 4417581 9038207 109623165 4417581 -2.71 48.88 4.03 4.03 7423832094 4.10 4.10 7423832094
23 이스트소프트 047560 22 24200 2 3000 14.15 4177550 7979831 11603992 4177550 14.15 52.35 36.00 36.00 93914603750 33.44 33.44 93914603750
24 KODEX 레버리지 122630 23 15150 5 -30 -0.20 4135332 13309556 146200000 4135332 -0.20 31.07 2.83 2.83 62430321705 2.82 2.82 62430321705
25 인스웨이브시스템즈 450520 24 3945 2 705 21.76 4129704 2884050 14704578 4129704 21.76 143.19 28.08 28.08 16010433660 27.60 27.60 16010433660
26 케이씨티 089150 25 2610 2 145 5.88 3370508 338686 17150000 3370508 5.88 995.17 19.65 19.65 9468300425 21.15 21.15 9468300425
27 베셀 177350 26 225 5 -3 -1.32 3324005 16269225 89372043 3324005 -1.32 20.43 3.72 3.72 784261835 3.90 3.90 784261835
28 드림시큐리티 203650 27 3535 2 355 11.16 3235093 153517 50605754 3235093 11.16 2107.32 6.39 6.39 11284775145 6.31 6.31 11284775145
29 차이커뮤니케이션 351870 28 14290 2 1520 11.90 3177429 4364576 11131089 3177429 11.90 72.80 28.55 28.55 43755050750 27.51 27.51 43755050750
30 한국패러랠 168490 29 179 2 1 0.56 3170699 15001799 80020000 3170699 0.56 21.14 3.96 3.96 568941212 3.97 3.97 568941212
31 에스넷 038680 30 4515 2 600 15.33 3123288 18395 19549677 3123288 15.33 9999.99 15.98 15.98 14219917810 16.11 16.11 14219917810

31
top30/20241128/top30-av-20241128-101000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,3615,2,1615,80.75,57455240,0,6332000,57455240,80.75,0.00,907.38,907.38,221871835925,969.29,969.29,221871835925
KODEX 200선물인버스2X,252670,2,2395,5,-5,-0.21,40307864,99988264,511900000,40307864,-0.21,40.31,7.87,7.87,97125882405,7.92,7.92,97125882405
폴라리스AI,039980,3,2990,2,65,2.22,29174027,44279504,72297244,29174027,2.22,65.89,40.35,40.35,87157278250,40.32,40.32,87157278250
인디에프,014990,4,1083,2,137,14.48,23617466,1927627,75112995,23617466,14.48,1225.21,31.44,31.44,24093715888,29.62,29.62,24093715888
쓰리빌리언,394800,5,6460,2,630,10.81,20969641,43218108,31444038,20969641,10.81,48.52,66.69,66.69,135981314490,66.94,66.94,135981314490
비트나인,357880,6,3375,2,220,6.97,14265123,17731684,21443956,14265123,6.97,80.45,66.52,66.52,44801853325,61.90,61.90,44801853325
지오릿에너지,270520,7,1703,5,-78,-4.38,13476879,25369360,158790786,13476879,-4.38,53.12,8.49,8.49,23833987119,8.81,8.81,23833987119
KODEX 코스닥150선물인버스,251340,8,4040,5,-15,-0.37,12992793,38576364,65100000,12992793,-0.37,33.68,19.96,19.96,52334959755,19.90,19.90,52334959755
KODEX 코스닥150레버리지,233740,9,7275,2,50,0.69,11852763,32956812,210400000,11852763,0.69,35.96,5.63,5.63,86616512900,5.66,5.66,86616512900
휴마시스,205470,10,1998,2,142,7.65,11138614,5025115,129375009,11138614,7.65,221.66,8.61,8.61,22119464787,8.56,8.56,22119464787
고려산업,002140,11,3160,2,350,12.46,9132225,813941,24939425,9132225,12.46,1121.98,36.62,36.62,28945527405,36.73,36.73,28945527405
삼부토건,001470,12,1192,5,-45,-3.64,8886939,28058840,228681824,8886939,-3.64,31.67,3.89,3.89,10598164680,3.89,3.89,10598164680
이스트에이드,239340,13,2450,2,385,18.64,8658700,2061493,26979634,8658700,18.64,420.02,32.09,32.09,20897276155,31.61,31.61,20897276155
KODEX 인버스,114800,14,4600,5,-10,-0.22,7633911,17412674,123100000,7633911,-0.22,43.84,6.20,6.20,35256676535,6.23,6.23,35256676535
에이프로젠,007460,15,964,5,-158,-14.08,7434246,3203289,299579040,7434246,-14.08,232.08,2.48,2.48,7506360562,2.60,2.60,7506360562
노을,376930,16,3080,1,710,29.96,7182941,701097,36947060,7182941,29.96,1024.53,19.44,19.44,20712985345,18.20,18.20,20712985345
일신석재,007110,17,1839,5,-61,-3.21,6589634,64332192,77456610,6589634,-3.21,10.24,8.51,8.51,11993576146,8.42,8.42,11993576146
한네트,052600,18,5090,2,730,16.74,6173979,250185,11563700,6173979,16.74,2467.77,53.39,53.39,32391395595,55.03,55.03,32391395595
삼성전자,005930,19,56100,5,-200,-0.36,5897950,21808388,5969782550,5897950,-0.36,27.04,0.10,0.10,330470513600,0.10,0.10,330470513600
아톤,158430,20,5780,2,90,1.58,5333684,9479274,22602474,5333684,1.58,56.27,23.60,23.60,32514930870,24.89,24.89,32514930870
휴림로봇,090710,21,1653,5,-46,-2.71,4629472,9038207,109623165,4629472,-2.71,51.22,4.22,4.22,7772509346,4.29,4.29,7772509346
KODEX 레버리지,122630,22,15200,2,20,0.13,4600038,13309556,146200000,4600038,0.13,34.56,3.15,3.15,69477595215,3.13,3.13,69477595215
이스트소프트,047560,23,23350,2,2150,10.14,4561958,7979831,11603992,4561958,10.14,57.17,39.31,39.31,103064376550,38.04,38.04,103064376550
인스웨이브시스템즈,450520,24,4005,2,765,23.61,4559414,2884050,14704578,4559414,23.61,158.09,31.01,31.01,17723648415,30.10,30.10,17723648415
차이커뮤니케이션,351870,25,14290,2,1520,11.90,3528270,4364576,11131089,3528270,11.90,80.84,31.70,31.70,48726742210,30.63,30.63,48726742210
셀바스헬스케어,208370,26,5450,2,635,13.19,3497170,1156222,25740564,3497170,13.19,302.47,13.59,13.59,18250278655,13.01,13.01,18250278655
에스넷,038680,27,4545,2,630,16.09,3443240,18395,19549677,3443240,16.09,9999.99,17.61,17.61,15666204305,17.63,17.63,15666204305
베셀,177350,28,225,5,-3,-1.32,3411140,16269225,89372043,3411140,-1.32,20.97,3.82,3.82,803836995,4.00,4.00,803836995
케이씨티,089150,29,2610,2,145,5.88,3409282,338686,17150000,3409282,5.88,1006.62,19.88,19.88,9569875110,21.38,21.38,9569875110
한국패러랠,168490,30,180,2,2,1.12,3356556,15001799,80020000,3356556,1.12,22.37,4.19,4.19,602278316,4.18,4.18,602278316
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3615 2 1615 80.75 57455240 0 6332000 57455240 80.75 0.00 907.38 907.38 221871835925 969.29 969.29 221871835925
3 KODEX 200선물인버스2X 252670 2 2395 5 -5 -0.21 40307864 99988264 511900000 40307864 -0.21 40.31 7.87 7.87 97125882405 7.92 7.92 97125882405
4 폴라리스AI 039980 3 2990 2 65 2.22 29174027 44279504 72297244 29174027 2.22 65.89 40.35 40.35 87157278250 40.32 40.32 87157278250
5 인디에프 014990 4 1083 2 137 14.48 23617466 1927627 75112995 23617466 14.48 1225.21 31.44 31.44 24093715888 29.62 29.62 24093715888
6 쓰리빌리언 394800 5 6460 2 630 10.81 20969641 43218108 31444038 20969641 10.81 48.52 66.69 66.69 135981314490 66.94 66.94 135981314490
7 비트나인 357880 6 3375 2 220 6.97 14265123 17731684 21443956 14265123 6.97 80.45 66.52 66.52 44801853325 61.90 61.90 44801853325
8 지오릿에너지 270520 7 1703 5 -78 -4.38 13476879 25369360 158790786 13476879 -4.38 53.12 8.49 8.49 23833987119 8.81 8.81 23833987119
9 KODEX 코스닥150선물인버스 251340 8 4040 5 -15 -0.37 12992793 38576364 65100000 12992793 -0.37 33.68 19.96 19.96 52334959755 19.90 19.90 52334959755
10 KODEX 코스닥150레버리지 233740 9 7275 2 50 0.69 11852763 32956812 210400000 11852763 0.69 35.96 5.63 5.63 86616512900 5.66 5.66 86616512900
11 휴마시스 205470 10 1998 2 142 7.65 11138614 5025115 129375009 11138614 7.65 221.66 8.61 8.61 22119464787 8.56 8.56 22119464787
12 고려산업 002140 11 3160 2 350 12.46 9132225 813941 24939425 9132225 12.46 1121.98 36.62 36.62 28945527405 36.73 36.73 28945527405
13 삼부토건 001470 12 1192 5 -45 -3.64 8886939 28058840 228681824 8886939 -3.64 31.67 3.89 3.89 10598164680 3.89 3.89 10598164680
14 이스트에이드 239340 13 2450 2 385 18.64 8658700 2061493 26979634 8658700 18.64 420.02 32.09 32.09 20897276155 31.61 31.61 20897276155
15 KODEX 인버스 114800 14 4600 5 -10 -0.22 7633911 17412674 123100000 7633911 -0.22 43.84 6.20 6.20 35256676535 6.23 6.23 35256676535
16 에이프로젠 007460 15 964 5 -158 -14.08 7434246 3203289 299579040 7434246 -14.08 232.08 2.48 2.48 7506360562 2.60 2.60 7506360562
17 노을 376930 16 3080 1 710 29.96 7182941 701097 36947060 7182941 29.96 1024.53 19.44 19.44 20712985345 18.20 18.20 20712985345
18 일신석재 007110 17 1839 5 -61 -3.21 6589634 64332192 77456610 6589634 -3.21 10.24 8.51 8.51 11993576146 8.42 8.42 11993576146
19 한네트 052600 18 5090 2 730 16.74 6173979 250185 11563700 6173979 16.74 2467.77 53.39 53.39 32391395595 55.03 55.03 32391395595
20 삼성전자 005930 19 56100 5 -200 -0.36 5897950 21808388 5969782550 5897950 -0.36 27.04 0.10 0.10 330470513600 0.10 0.10 330470513600
21 아톤 158430 20 5780 2 90 1.58 5333684 9479274 22602474 5333684 1.58 56.27 23.60 23.60 32514930870 24.89 24.89 32514930870
22 휴림로봇 090710 21 1653 5 -46 -2.71 4629472 9038207 109623165 4629472 -2.71 51.22 4.22 4.22 7772509346 4.29 4.29 7772509346
23 KODEX 레버리지 122630 22 15200 2 20 0.13 4600038 13309556 146200000 4600038 0.13 34.56 3.15 3.15 69477595215 3.13 3.13 69477595215
24 이스트소프트 047560 23 23350 2 2150 10.14 4561958 7979831 11603992 4561958 10.14 57.17 39.31 39.31 103064376550 38.04 38.04 103064376550
25 인스웨이브시스템즈 450520 24 4005 2 765 23.61 4559414 2884050 14704578 4559414 23.61 158.09 31.01 31.01 17723648415 30.10 30.10 17723648415
26 차이커뮤니케이션 351870 25 14290 2 1520 11.90 3528270 4364576 11131089 3528270 11.90 80.84 31.70 31.70 48726742210 30.63 30.63 48726742210
27 셀바스헬스케어 208370 26 5450 2 635 13.19 3497170 1156222 25740564 3497170 13.19 302.47 13.59 13.59 18250278655 13.01 13.01 18250278655
28 에스넷 038680 27 4545 2 630 16.09 3443240 18395 19549677 3443240 16.09 9999.99 17.61 17.61 15666204305 17.63 17.63 15666204305
29 베셀 177350 28 225 5 -3 -1.32 3411140 16269225 89372043 3411140 -1.32 20.97 3.82 3.82 803836995 4.00 4.00 803836995
30 케이씨티 089150 29 2610 2 145 5.88 3409282 338686 17150000 3409282 5.88 1006.62 19.88 19.88 9569875110 21.38 21.38 9569875110
31 한국패러랠 168490 30 180 2 2 1.12 3356556 15001799 80020000 3356556 1.12 22.37 4.19 4.19 602278316 4.18 4.18 602278316

31
top30/20241128/top30-av-20241128-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,3450,2,1450,72.50,59794597,0,6332000,59794597,72.50,0.00,944.32,944.32,230360072205,1054.50,1054.50,230360072205
KODEX 200선물인버스2X,252670,2,2390,5,-10,-0.42,43417178,99988264,511900000,43417178,-0.42,43.42,8.48,8.48,104563541005,8.55,8.55,104563541005
폴라리스AI,039980,3,2970,2,45,1.54,30333559,44279504,72297244,30333559,1.54,68.50,41.96,41.96,90628405800,42.21,42.21,90628405800
인디에프,014990,4,1067,2,121,12.79,24540247,1927627,75112995,24540247,12.79,1273.08,32.67,32.67,25078816098,31.29,31.29,25078816098
쓰리빌리언,394800,5,6270,2,440,7.55,21986265,43218108,31444038,21986265,7.55,50.87,69.92,69.92,142434588720,72.25,72.25,142434588720
비트나인,357880,6,3560,2,405,12.84,16661982,17731684,21443956,16661982,12.84,93.97,77.70,77.70,53169097460,69.65,69.65,53169097460
지오릿에너지,270520,7,1730,5,-51,-2.86,14138634,25369360,158790786,14138634,-2.86,55.73,8.90,8.90,24974196151,9.09,9.09,24974196151
KODEX 코스닥150선물인버스,251340,8,4030,5,-25,-0.62,13457564,38576364,65100000,13457564,-0.62,34.89,20.67,20.67,54209344305,20.66,20.66,54209344305
KODEX 코스닥150레버리지,233740,9,7295,2,70,0.97,12551724,32956812,210400000,12551724,0.97,38.09,5.97,5.97,91703647635,5.97,5.97,91703647635
휴마시스,205470,10,1980,2,124,6.68,12296715,5025115,129375009,12296715,6.68,244.71,9.50,9.50,24413190822,9.53,9.53,24413190822
삼부토건,001470,11,1178,5,-59,-4.77,9424145,28058840,228681824,9424145,-4.77,33.59,4.12,4.12,11235267097,4.17,4.17,11235267097
고려산업,002140,12,3105,2,295,10.50,9379816,813941,24939425,9379816,10.50,1152.40,37.61,37.61,29722669895,38.38,38.38,29722669895
에이프로젠,007460,13,971,5,-151,-13.46,9057951,3203289,299579040,9057951,-13.46,282.77,3.02,3.02,9075295610,3.12,3.12,9075295610
이스트에이드,239340,14,2475,2,410,19.85,8812803,2061493,26979634,8812803,19.85,427.50,32.66,32.66,21274296145,31.86,31.86,21274296145
KODEX 인버스,114800,15,4595,5,-15,-0.33,8400782,17412674,123100000,8400782,-0.33,48.25,6.82,6.82,38785985985,6.86,6.86,38785985985
노을,376930,16,3080,1,710,29.96,7189623,701097,36947060,7189623,29.96,1025.48,19.46,19.46,20733565905,18.22,18.22,20733565905
일신석재,007110,17,1816,5,-84,-4.42,6932928,64332192,77456610,6932928,-4.42,10.78,8.95,8.95,12622048636,8.97,8.97,12622048636
삼성전자,005930,18,56200,5,-100,-0.18,6401949,21808388,5969782550,6401949,-0.18,29.36,0.11,0.11,358733764500,0.11,0.11,358733764500
한네트,052600,19,5050,2,690,15.83,6253095,250185,11563700,6253095,15.83,2499.39,54.08,54.08,32791283965,56.15,56.15,32791283965
셀바스헬스케어,208370,20,5520,2,705,14.64,6050949,1156222,25740564,6050949,14.64,523.34,23.51,23.51,32466733005,22.85,22.85,32466733005
아톤,158430,21,5730,2,40,0.70,5456391,9479274,22602474,5456391,0.70,57.56,24.14,24.14,33220557630,25.65,25.65,33220557630
KODEX 레버리지,122630,22,15225,2,45,0.30,5022020,13309556,146200000,5022020,0.30,37.73,3.44,3.44,75894810585,3.41,3.41,75894810585
이스트소프트,047560,23,23800,2,2600,12.26,4859903,7979831,11603992,4859903,12.26,60.90,41.88,41.88,110023444000,39.84,39.84,110023444000
인스웨이브시스템즈,450520,24,4005,2,765,23.61,4817256,2884050,14704578,4817256,23.61,167.03,32.76,32.76,18761527645,31.86,31.86,18761527645
휴림로봇,090710,25,1641,5,-58,-3.41,4760137,9038207,109623165,4760137,-3.41,52.67,4.34,4.34,7987261486,4.44,4.44,7987261486
차이커뮤니케이션,351870,26,13940,2,1170,9.16,3778639,4364576,11131089,3778639,9.16,86.58,33.95,33.95,52275361520,33.69,33.69,52275361520
에스넷,038680,27,4650,2,735,18.77,3758577,18395,19549677,3758577,18.77,9999.99,19.23,19.23,17115364670,18.83,18.83,17115364670
베셀,177350,28,225,5,-3,-1.32,3466067,16269225,89372043,3466067,-1.32,21.30,3.88,3.88,816139433,4.06,4.06,816139433
케이씨티,089150,29,2625,2,160,6.49,3464193,338686,17150000,3464193,6.49,1022.83,20.20,20.20,9715154535,21.58,21.58,9715154535
한국패러랠,168490,30,180,2,2,1.12,3411502,15001799,80020000,3411502,1.12,22.74,4.26,4.26,612140634,4.25,4.25,612140634
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3450 2 1450 72.50 59794597 0 6332000 59794597 72.50 0.00 944.32 944.32 230360072205 1054.50 1054.50 230360072205
3 KODEX 200선물인버스2X 252670 2 2390 5 -10 -0.42 43417178 99988264 511900000 43417178 -0.42 43.42 8.48 8.48 104563541005 8.55 8.55 104563541005
4 폴라리스AI 039980 3 2970 2 45 1.54 30333559 44279504 72297244 30333559 1.54 68.50 41.96 41.96 90628405800 42.21 42.21 90628405800
5 인디에프 014990 4 1067 2 121 12.79 24540247 1927627 75112995 24540247 12.79 1273.08 32.67 32.67 25078816098 31.29 31.29 25078816098
6 쓰리빌리언 394800 5 6270 2 440 7.55 21986265 43218108 31444038 21986265 7.55 50.87 69.92 69.92 142434588720 72.25 72.25 142434588720
7 비트나인 357880 6 3560 2 405 12.84 16661982 17731684 21443956 16661982 12.84 93.97 77.70 77.70 53169097460 69.65 69.65 53169097460
8 지오릿에너지 270520 7 1730 5 -51 -2.86 14138634 25369360 158790786 14138634 -2.86 55.73 8.90 8.90 24974196151 9.09 9.09 24974196151
9 KODEX 코스닥150선물인버스 251340 8 4030 5 -25 -0.62 13457564 38576364 65100000 13457564 -0.62 34.89 20.67 20.67 54209344305 20.66 20.66 54209344305
10 KODEX 코스닥150레버리지 233740 9 7295 2 70 0.97 12551724 32956812 210400000 12551724 0.97 38.09 5.97 5.97 91703647635 5.97 5.97 91703647635
11 휴마시스 205470 10 1980 2 124 6.68 12296715 5025115 129375009 12296715 6.68 244.71 9.50 9.50 24413190822 9.53 9.53 24413190822
12 삼부토건 001470 11 1178 5 -59 -4.77 9424145 28058840 228681824 9424145 -4.77 33.59 4.12 4.12 11235267097 4.17 4.17 11235267097
13 고려산업 002140 12 3105 2 295 10.50 9379816 813941 24939425 9379816 10.50 1152.40 37.61 37.61 29722669895 38.38 38.38 29722669895
14 에이프로젠 007460 13 971 5 -151 -13.46 9057951 3203289 299579040 9057951 -13.46 282.77 3.02 3.02 9075295610 3.12 3.12 9075295610
15 이스트에이드 239340 14 2475 2 410 19.85 8812803 2061493 26979634 8812803 19.85 427.50 32.66 32.66 21274296145 31.86 31.86 21274296145
16 KODEX 인버스 114800 15 4595 5 -15 -0.33 8400782 17412674 123100000 8400782 -0.33 48.25 6.82 6.82 38785985985 6.86 6.86 38785985985
17 노을 376930 16 3080 1 710 29.96 7189623 701097 36947060 7189623 29.96 1025.48 19.46 19.46 20733565905 18.22 18.22 20733565905
18 일신석재 007110 17 1816 5 -84 -4.42 6932928 64332192 77456610 6932928 -4.42 10.78 8.95 8.95 12622048636 8.97 8.97 12622048636
19 삼성전자 005930 18 56200 5 -100 -0.18 6401949 21808388 5969782550 6401949 -0.18 29.36 0.11 0.11 358733764500 0.11 0.11 358733764500
20 한네트 052600 19 5050 2 690 15.83 6253095 250185 11563700 6253095 15.83 2499.39 54.08 54.08 32791283965 56.15 56.15 32791283965
21 셀바스헬스케어 208370 20 5520 2 705 14.64 6050949 1156222 25740564 6050949 14.64 523.34 23.51 23.51 32466733005 22.85 22.85 32466733005
22 아톤 158430 21 5730 2 40 0.70 5456391 9479274 22602474 5456391 0.70 57.56 24.14 24.14 33220557630 25.65 25.65 33220557630
23 KODEX 레버리지 122630 22 15225 2 45 0.30 5022020 13309556 146200000 5022020 0.30 37.73 3.44 3.44 75894810585 3.41 3.41 75894810585
24 이스트소프트 047560 23 23800 2 2600 12.26 4859903 7979831 11603992 4859903 12.26 60.90 41.88 41.88 110023444000 39.84 39.84 110023444000
25 인스웨이브시스템즈 450520 24 4005 2 765 23.61 4817256 2884050 14704578 4817256 23.61 167.03 32.76 32.76 18761527645 31.86 31.86 18761527645
26 휴림로봇 090710 25 1641 5 -58 -3.41 4760137 9038207 109623165 4760137 -3.41 52.67 4.34 4.34 7987261486 4.44 4.44 7987261486
27 차이커뮤니케이션 351870 26 13940 2 1170 9.16 3778639 4364576 11131089 3778639 9.16 86.58 33.95 33.95 52275361520 33.69 33.69 52275361520
28 에스넷 038680 27 4650 2 735 18.77 3758577 18395 19549677 3758577 18.77 9999.99 19.23 19.23 17115364670 18.83 18.83 17115364670
29 베셀 177350 28 225 5 -3 -1.32 3466067 16269225 89372043 3466067 -1.32 21.30 3.88 3.88 816139433 4.06 4.06 816139433
30 케이씨티 089150 29 2625 2 160 6.49 3464193 338686 17150000 3464193 6.49 1022.83 20.20 20.20 9715154535 21.58 21.58 9715154535
31 한국패러랠 168490 30 180 2 2 1.12 3411502 15001799 80020000 3411502 1.12 22.74 4.26 4.26 612140634 4.25 4.25 612140634

31
top30/20241128/top30-av-20241128-103000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,3490,2,1490,74.50,61296815,0,6332000,61296815,74.50,0.00,968.05,968.05,235611285930,1066.18,1066.18,235611285930
KODEX 200선물인버스2X,252670,2,2405,2,5,0.21,45589641,99988264,511900000,45589641,0.21,45.59,8.91,8.91,109773619460,8.92,8.92,109773619460
폴라리스AI,039980,3,2990,2,65,2.22,31171773,44279504,72297244,31171773,2.22,70.40,43.12,43.12,93143669450,43.09,43.09,93143669450
인디에프,014990,4,1028,2,82,8.67,25656690,1927627,75112995,25656690,8.67,1331.00,34.16,34.16,26247881576,33.99,33.99,26247881576
쓰리빌리언,394800,5,6260,2,430,7.38,22831881,43218108,31444038,22831881,7.38,52.83,72.61,72.61,147732517050,75.05,75.05,147732517050
비트나인,357880,6,3615,2,460,14.58,19240822,17731684,21443956,19240822,14.58,108.51,89.73,89.73,62575166415,80.72,80.72,62575166415
KODEX 코스닥150선물인버스,251340,7,4030,5,-25,-0.62,14546888,38576364,65100000,14546888,-0.62,37.71,22.35,22.35,58597608165,22.34,22.34,58597608165
지오릿에너지,270520,8,1737,5,-44,-2.47,14466044,25369360,158790786,14466044,-2.47,57.02,9.11,9.11,25541308429,9.26,9.26,25541308429
KODEX 코스닥150레버리지,233740,9,7290,2,65,0.90,13347449,32956812,210400000,13347449,0.90,40.50,6.34,6.34,97506099320,6.36,6.36,97506099320
휴마시스,205470,10,1970,2,114,6.14,13092578,5025115,129375009,13092578,6.14,260.54,10.12,10.12,25997599562,10.20,10.20,25997599562
에이프로젠,007460,11,970,5,-152,-13.55,10050337,3203289,299579040,10050337,-13.55,313.75,3.35,3.35,10043705603,3.46,3.46,10043705603
삼부토건,001470,12,1191,5,-46,-3.72,9769662,28058840,228681824,9769662,-3.72,34.82,4.27,4.27,11643842111,4.28,4.28,11643842111
고려산업,002140,13,3140,2,330,11.74,9588288,813941,24939425,9588288,11.74,1178.01,38.45,38.45,30376008760,38.79,38.79,30376008760
이스트에이드,239340,14,2420,2,355,17.19,9150883,2061493,26979634,9150883,17.19,443.90,33.92,33.92,22102802445,33.85,33.85,22102802445
KODEX 인버스,114800,15,4610,3,0,0.00,8752536,17412674,123100000,8752536,0.00,50.27,7.11,7.11,40405651920,7.12,7.12,40405651920
일신석재,007110,16,1791,5,-109,-5.74,7526087,64332192,77456610,7526087,-5.74,11.70,9.72,9.72,13691755985,9.87,9.87,13691755985
노을,376930,17,3080,1,710,29.96,7196174,701097,36947060,7196174,29.96,1026.42,19.48,19.48,20753742985,18.24,18.24,20753742985
셀바스헬스케어,208370,18,5430,2,615,12.77,7069275,1156222,25740564,7069275,12.77,611.41,27.46,27.46,38092870915,27.25,27.25,38092870915
삼성전자,005930,19,55900,5,-400,-0.71,7041955,21808388,5969782550,7041955,-0.71,32.29,0.12,0.12,394563022900,0.12,0.12,394563022900
한네트,052600,20,5090,2,730,16.74,6347445,250185,11563700,6347445,16.74,2537.10,54.89,54.89,33266646285,56.52,56.52,33266646285
아톤,158430,21,5720,2,30,0.53,5702756,9479274,22602474,5702756,0.53,60.16,25.23,25.23,34623105530,26.78,26.78,34623105530
이스트소프트,047560,22,24450,2,3250,15.33,5378963,7979831,11603992,5378963,15.33,67.41,46.35,46.35,122587641450,43.21,43.21,122587641450
KODEX 레버리지,122630,23,15160,5,-20,-0.13,5293011,13309556,146200000,5293011,-0.13,39.77,3.62,3.62,80009035450,3.61,3.61,80009035450
인스웨이브시스템즈,450520,24,4135,2,895,27.62,5009404,2884050,14704578,5009404,27.62,173.69,34.07,34.07,19538069725,32.13,32.13,19538069725
휴림로봇,090710,25,1645,5,-54,-3.18,4849206,9038207,109623165,4849206,-3.18,53.65,4.42,4.42,8133773067,4.51,4.51,8133773067
에스넷,038680,26,4685,2,770,19.67,4457313,18395,19549677,4457313,19.67,9999.99,22.80,22.80,20386517405,22.26,22.26,20386517405
차이커뮤니케이션,351870,27,13870,2,1100,8.61,3892214,4364576,11131089,3892214,8.61,89.18,34.97,34.97,53845680060,34.88,34.88,53845680060
한국패러랠,168490,28,179,2,1,0.56,3524295,15001799,80020000,3524295,0.56,23.49,4.40,4.40,632311377,4.41,4.41,632311377
베셀,177350,29,225,5,-3,-1.32,3513246,16269225,89372043,3513246,-1.32,21.59,3.93,3.93,826707869,4.11,4.11,826707869
케이씨티,089150,30,2600,2,135,5.48,3499146,338686,17150000,3499146,5.48,1033.15,20.40,20.40,9806626080,21.99,21.99,9806626080
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3490 2 1490 74.50 61296815 0 6332000 61296815 74.50 0.00 968.05 968.05 235611285930 1066.18 1066.18 235611285930
3 KODEX 200선물인버스2X 252670 2 2405 2 5 0.21 45589641 99988264 511900000 45589641 0.21 45.59 8.91 8.91 109773619460 8.92 8.92 109773619460
4 폴라리스AI 039980 3 2990 2 65 2.22 31171773 44279504 72297244 31171773 2.22 70.40 43.12 43.12 93143669450 43.09 43.09 93143669450
5 인디에프 014990 4 1028 2 82 8.67 25656690 1927627 75112995 25656690 8.67 1331.00 34.16 34.16 26247881576 33.99 33.99 26247881576
6 쓰리빌리언 394800 5 6260 2 430 7.38 22831881 43218108 31444038 22831881 7.38 52.83 72.61 72.61 147732517050 75.05 75.05 147732517050
7 비트나인 357880 6 3615 2 460 14.58 19240822 17731684 21443956 19240822 14.58 108.51 89.73 89.73 62575166415 80.72 80.72 62575166415
8 KODEX 코스닥150선물인버스 251340 7 4030 5 -25 -0.62 14546888 38576364 65100000 14546888 -0.62 37.71 22.35 22.35 58597608165 22.34 22.34 58597608165
9 지오릿에너지 270520 8 1737 5 -44 -2.47 14466044 25369360 158790786 14466044 -2.47 57.02 9.11 9.11 25541308429 9.26 9.26 25541308429
10 KODEX 코스닥150레버리지 233740 9 7290 2 65 0.90 13347449 32956812 210400000 13347449 0.90 40.50 6.34 6.34 97506099320 6.36 6.36 97506099320
11 휴마시스 205470 10 1970 2 114 6.14 13092578 5025115 129375009 13092578 6.14 260.54 10.12 10.12 25997599562 10.20 10.20 25997599562
12 에이프로젠 007460 11 970 5 -152 -13.55 10050337 3203289 299579040 10050337 -13.55 313.75 3.35 3.35 10043705603 3.46 3.46 10043705603
13 삼부토건 001470 12 1191 5 -46 -3.72 9769662 28058840 228681824 9769662 -3.72 34.82 4.27 4.27 11643842111 4.28 4.28 11643842111
14 고려산업 002140 13 3140 2 330 11.74 9588288 813941 24939425 9588288 11.74 1178.01 38.45 38.45 30376008760 38.79 38.79 30376008760
15 이스트에이드 239340 14 2420 2 355 17.19 9150883 2061493 26979634 9150883 17.19 443.90 33.92 33.92 22102802445 33.85 33.85 22102802445
16 KODEX 인버스 114800 15 4610 3 0 0.00 8752536 17412674 123100000 8752536 0.00 50.27 7.11 7.11 40405651920 7.12 7.12 40405651920
17 일신석재 007110 16 1791 5 -109 -5.74 7526087 64332192 77456610 7526087 -5.74 11.70 9.72 9.72 13691755985 9.87 9.87 13691755985
18 노을 376930 17 3080 1 710 29.96 7196174 701097 36947060 7196174 29.96 1026.42 19.48 19.48 20753742985 18.24 18.24 20753742985
19 셀바스헬스케어 208370 18 5430 2 615 12.77 7069275 1156222 25740564 7069275 12.77 611.41 27.46 27.46 38092870915 27.25 27.25 38092870915
20 삼성전자 005930 19 55900 5 -400 -0.71 7041955 21808388 5969782550 7041955 -0.71 32.29 0.12 0.12 394563022900 0.12 0.12 394563022900
21 한네트 052600 20 5090 2 730 16.74 6347445 250185 11563700 6347445 16.74 2537.10 54.89 54.89 33266646285 56.52 56.52 33266646285
22 아톤 158430 21 5720 2 30 0.53 5702756 9479274 22602474 5702756 0.53 60.16 25.23 25.23 34623105530 26.78 26.78 34623105530
23 이스트소프트 047560 22 24450 2 3250 15.33 5378963 7979831 11603992 5378963 15.33 67.41 46.35 46.35 122587641450 43.21 43.21 122587641450
24 KODEX 레버리지 122630 23 15160 5 -20 -0.13 5293011 13309556 146200000 5293011 -0.13 39.77 3.62 3.62 80009035450 3.61 3.61 80009035450
25 인스웨이브시스템즈 450520 24 4135 2 895 27.62 5009404 2884050 14704578 5009404 27.62 173.69 34.07 34.07 19538069725 32.13 32.13 19538069725
26 휴림로봇 090710 25 1645 5 -54 -3.18 4849206 9038207 109623165 4849206 -3.18 53.65 4.42 4.42 8133773067 4.51 4.51 8133773067
27 에스넷 038680 26 4685 2 770 19.67 4457313 18395 19549677 4457313 19.67 9999.99 22.80 22.80 20386517405 22.26 22.26 20386517405
28 차이커뮤니케이션 351870 27 13870 2 1100 8.61 3892214 4364576 11131089 3892214 8.61 89.18 34.97 34.97 53845680060 34.88 34.88 53845680060
29 한국패러랠 168490 28 179 2 1 0.56 3524295 15001799 80020000 3524295 0.56 23.49 4.40 4.40 632311377 4.41 4.41 632311377
30 베셀 177350 29 225 5 -3 -1.32 3513246 16269225 89372043 3513246 -1.32 21.59 3.93 3.93 826707869 4.11 4.11 826707869
31 케이씨티 089150 30 2600 2 135 5.48 3499146 338686 17150000 3499146 5.48 1033.15 20.40 20.40 9806626080 21.99 21.99 9806626080

31
top30/20241128/top30-av-20241128-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,3415,2,1415,70.75,62295037,0,6332000,62295037,70.75,0.00,983.81,983.81,239042767100,1105.46,1105.46,239042767100
KODEX 200선물인버스2X,252670,2,2405,2,5,0.21,47812397,99988264,511900000,47812397,0.21,47.82,9.34,9.34,115119409670,9.35,9.35,115119409670
폴라리스AI,039980,3,2970,2,45,1.54,31680800,44279504,72297244,31680800,1.54,71.55,43.82,43.82,94662657145,44.09,44.09,94662657145
인디에프,014990,4,1015,2,69,7.29,26265621,1927627,75112995,26265621,7.29,1362.59,34.97,34.97,26872009307,35.25,35.25,26872009307
쓰리빌리언,394800,5,6180,2,350,6.00,23546762,43218108,31444038,23546762,6.00,54.48,74.88,74.88,152165102790,78.30,78.30,152165102790
비트나인,357880,6,3460,2,305,9.67,20399807,17731684,21443956,20399807,9.67,115.05,95.13,95.13,66701639825,89.90,89.90,66701639825
KODEX 코스닥150선물인버스,251340,7,4040,5,-15,-0.37,15326312,38576364,65100000,15326312,-0.37,39.73,23.54,23.54,61745536240,23.48,23.48,61745536240
지오릿에너지,270520,8,1739,5,-42,-2.36,14707481,25369360,158790786,14707481,-2.36,57.97,9.26,9.26,25959856987,9.40,9.40,25959856987
KODEX 코스닥150레버리지,233740,9,7255,2,30,0.42,14151997,32956812,210400000,14151997,0.42,42.94,6.73,6.73,103346190000,6.77,6.77,103346190000
휴마시스,205470,10,1954,2,98,5.28,13808753,5025115,129375009,13808753,5.28,274.79,10.67,10.67,27396883976,10.84,10.84,27396883976
에이프로젠,007460,11,970,5,-152,-13.55,10730931,3203289,299579040,10730931,-13.55,335.00,3.58,3.58,10704598746,3.68,3.68,10704598746
삼부토건,001470,12,1185,5,-52,-4.20,10499234,28058840,228681824,10499234,-4.20,37.42,4.59,4.59,12511798192,4.62,4.62,12511798192
고려산업,002140,13,3110,2,300,10.68,9747696,813941,24939425,9747696,10.68,1197.59,39.09,39.09,30870771515,39.80,39.80,30870771515
이스트에이드,239340,14,2420,2,355,17.19,9306082,2061493,26979634,9306082,17.19,451.42,34.49,34.49,22477693120,34.43,34.43,22477693120
KODEX 인버스,114800,15,4620,2,10,0.22,9279539,17412674,123100000,9279539,0.22,53.29,7.54,7.54,42837784145,7.53,7.53,42837784145
일신석재,007110,16,1800,5,-100,-5.26,7887898,64332192,77456610,7887898,-5.26,12.26,10.18,10.18,14339409347,10.28,10.28,14339409347
셀바스헬스케어,208370,17,5530,2,715,14.85,7663141,1156222,25740564,7663141,14.85,662.77,29.77,29.77,41357033875,29.05,29.05,41357033875
삼성전자,005930,18,55800,5,-500,-0.89,7526675,21808388,5969782550,7526675,-0.89,34.51,0.13,0.13,421606407800,0.13,0.13,421606407800
노을,376930,19,3080,1,710,29.96,7209252,701097,36947060,7209252,29.96,1028.28,19.51,19.51,20794023225,18.27,18.27,20794023225
인스웨이브시스템즈,450520,20,4210,1,970,29.94,6728734,2884050,14704578,6728734,29.94,233.31,45.76,45.76,26708244695,43.14,43.14,26708244695
한네트,052600,21,4910,2,550,12.61,6566855,250185,11563700,6566855,12.61,2624.80,56.79,56.79,34352575115,60.50,60.50,34352575115
이스트소프트,047560,22,24350,2,3150,14.86,5834062,7979831,11603992,5834062,14.86,73.11,50.28,50.28,133812934900,47.36,47.36,133812934900
아톤,158430,23,5650,5,-40,-0.70,5824546,9479274,22602474,5824546,-0.70,61.45,25.77,25.77,35313800940,27.65,27.65,35313800940
KODEX 레버리지,122630,24,15105,5,-75,-0.49,5685360,13309556,146200000,5685360,-0.49,42.72,3.89,3.89,85944332710,3.89,3.89,85944332710
휴림로봇,090710,25,1643,5,-56,-3.30,4909505,9038207,109623165,4909505,-3.30,54.32,4.48,4.48,8232812480,4.57,4.57,8232812480
에스넷,038680,26,4730,2,815,20.82,4909217,18395,19549677,4909217,20.82,9999.99,25.11,25.11,22517117980,24.35,24.35,22517117980
차이커뮤니케이션,351870,27,13720,2,950,7.44,3966908,4364576,11131089,3966908,7.44,90.89,35.64,35.64,54880259440,35.94,35.94,54880259440
한국패러랠,168490,28,178,3,0,0.00,3815234,15001799,80020000,3815234,0.00,25.43,4.77,4.77,683954594,4.80,4.80,683954594
케이씨티,089150,29,2510,2,45,1.83,3645975,338686,17150000,3645975,1.83,1076.51,21.26,21.26,10178555135,23.65,23.65,10178555135
대동,000490,30,11780,2,570,5.08,3637064,1880910,25640788,3637064,5.08,193.37,14.18,14.18,42576840140,14.10,14.10,42576840140
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3415 2 1415 70.75 62295037 0 6332000 62295037 70.75 0.00 983.81 983.81 239042767100 1105.46 1105.46 239042767100
3 KODEX 200선물인버스2X 252670 2 2405 2 5 0.21 47812397 99988264 511900000 47812397 0.21 47.82 9.34 9.34 115119409670 9.35 9.35 115119409670
4 폴라리스AI 039980 3 2970 2 45 1.54 31680800 44279504 72297244 31680800 1.54 71.55 43.82 43.82 94662657145 44.09 44.09 94662657145
5 인디에프 014990 4 1015 2 69 7.29 26265621 1927627 75112995 26265621 7.29 1362.59 34.97 34.97 26872009307 35.25 35.25 26872009307
6 쓰리빌리언 394800 5 6180 2 350 6.00 23546762 43218108 31444038 23546762 6.00 54.48 74.88 74.88 152165102790 78.30 78.30 152165102790
7 비트나인 357880 6 3460 2 305 9.67 20399807 17731684 21443956 20399807 9.67 115.05 95.13 95.13 66701639825 89.90 89.90 66701639825
8 KODEX 코스닥150선물인버스 251340 7 4040 5 -15 -0.37 15326312 38576364 65100000 15326312 -0.37 39.73 23.54 23.54 61745536240 23.48 23.48 61745536240
9 지오릿에너지 270520 8 1739 5 -42 -2.36 14707481 25369360 158790786 14707481 -2.36 57.97 9.26 9.26 25959856987 9.40 9.40 25959856987
10 KODEX 코스닥150레버리지 233740 9 7255 2 30 0.42 14151997 32956812 210400000 14151997 0.42 42.94 6.73 6.73 103346190000 6.77 6.77 103346190000
11 휴마시스 205470 10 1954 2 98 5.28 13808753 5025115 129375009 13808753 5.28 274.79 10.67 10.67 27396883976 10.84 10.84 27396883976
12 에이프로젠 007460 11 970 5 -152 -13.55 10730931 3203289 299579040 10730931 -13.55 335.00 3.58 3.58 10704598746 3.68 3.68 10704598746
13 삼부토건 001470 12 1185 5 -52 -4.20 10499234 28058840 228681824 10499234 -4.20 37.42 4.59 4.59 12511798192 4.62 4.62 12511798192
14 고려산업 002140 13 3110 2 300 10.68 9747696 813941 24939425 9747696 10.68 1197.59 39.09 39.09 30870771515 39.80 39.80 30870771515
15 이스트에이드 239340 14 2420 2 355 17.19 9306082 2061493 26979634 9306082 17.19 451.42 34.49 34.49 22477693120 34.43 34.43 22477693120
16 KODEX 인버스 114800 15 4620 2 10 0.22 9279539 17412674 123100000 9279539 0.22 53.29 7.54 7.54 42837784145 7.53 7.53 42837784145
17 일신석재 007110 16 1800 5 -100 -5.26 7887898 64332192 77456610 7887898 -5.26 12.26 10.18 10.18 14339409347 10.28 10.28 14339409347
18 셀바스헬스케어 208370 17 5530 2 715 14.85 7663141 1156222 25740564 7663141 14.85 662.77 29.77 29.77 41357033875 29.05 29.05 41357033875
19 삼성전자 005930 18 55800 5 -500 -0.89 7526675 21808388 5969782550 7526675 -0.89 34.51 0.13 0.13 421606407800 0.13 0.13 421606407800
20 노을 376930 19 3080 1 710 29.96 7209252 701097 36947060 7209252 29.96 1028.28 19.51 19.51 20794023225 18.27 18.27 20794023225
21 인스웨이브시스템즈 450520 20 4210 1 970 29.94 6728734 2884050 14704578 6728734 29.94 233.31 45.76 45.76 26708244695 43.14 43.14 26708244695
22 한네트 052600 21 4910 2 550 12.61 6566855 250185 11563700 6566855 12.61 2624.80 56.79 56.79 34352575115 60.50 60.50 34352575115
23 이스트소프트 047560 22 24350 2 3150 14.86 5834062 7979831 11603992 5834062 14.86 73.11 50.28 50.28 133812934900 47.36 47.36 133812934900
24 아톤 158430 23 5650 5 -40 -0.70 5824546 9479274 22602474 5824546 -0.70 61.45 25.77 25.77 35313800940 27.65 27.65 35313800940
25 KODEX 레버리지 122630 24 15105 5 -75 -0.49 5685360 13309556 146200000 5685360 -0.49 42.72 3.89 3.89 85944332710 3.89 3.89 85944332710
26 휴림로봇 090710 25 1643 5 -56 -3.30 4909505 9038207 109623165 4909505 -3.30 54.32 4.48 4.48 8232812480 4.57 4.57 8232812480
27 에스넷 038680 26 4730 2 815 20.82 4909217 18395 19549677 4909217 20.82 9999.99 25.11 25.11 22517117980 24.35 24.35 22517117980
28 차이커뮤니케이션 351870 27 13720 2 950 7.44 3966908 4364576 11131089 3966908 7.44 90.89 35.64 35.64 54880259440 35.94 35.94 54880259440
29 한국패러랠 168490 28 178 3 0 0.00 3815234 15001799 80020000 3815234 0.00 25.43 4.77 4.77 683954594 4.80 4.80 683954594
30 케이씨티 089150 29 2510 2 45 1.83 3645975 338686 17150000 3645975 1.83 1076.51 21.26 21.26 10178555135 23.65 23.65 10178555135
31 대동 000490 30 11780 2 570 5.08 3637064 1880910 25640788 3637064 5.08 193.37 14.18 14.18 42576840140 14.10 14.10 42576840140

31
top30/20241128/top30-av-20241128-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,3465,2,1465,73.25,63802344,0,6332000,63802344,73.25,0.00,1007.62,1007.62,244218048460,1113.10,1113.10,244218048460
KODEX 200선물인버스2X,252670,2,2400,3,0,0.00,49418066,99988264,511900000,49418066,0.00,49.42,9.65,9.65,118975977115,9.68,9.68,118975977115
폴라리스AI,039980,3,3000,2,75,2.56,32918777,44279504,72297244,32918777,2.56,74.34,45.53,45.53,98380809720,45.36,45.36,98380809720
인디에프,014990,4,1020,2,74,7.82,26852605,1927627,75112995,26852605,7.82,1393.04,35.75,35.75,27470486447,35.86,35.86,27470486447
쓰리빌리언,394800,5,6150,2,320,5.49,24043874,43218108,31444038,24043874,5.49,55.63,76.47,76.47,155224258180,80.27,80.27,155224258180
비트나인,357880,6,3485,2,330,10.46,21428391,17731684,21443956,21428391,10.46,120.85,99.93,99.93,70280264945,94.04,94.04,70280264945
KODEX 코스닥150선물인버스,251340,7,4025,5,-30,-0.74,15947756,38576364,65100000,15947756,-0.74,41.34,24.50,24.50,64250041620,24.52,24.52,64250041620
KODEX 코스닥150레버리지,233740,8,7305,2,80,1.11,14944348,32956812,210400000,14944348,1.11,45.35,7.10,7.10,109122141280,7.10,7.10,109122141280
지오릿에너지,270520,9,1737,5,-44,-2.47,14799112,25369360,158790786,14799112,-2.47,58.33,9.32,9.32,26118574596,9.47,9.47,26118574596
휴마시스,205470,10,1957,2,101,5.44,14050760,5025115,129375009,14050760,5.44,279.61,10.86,10.86,27869079885,11.01,11.01,27869079885
에이프로젠,007460,11,974,5,-148,-13.19,11141950,3203289,299579040,11141950,-13.19,347.83,3.72,3.72,11103313062,3.81,3.81,11103313062
삼부토건,001470,12,1185,5,-52,-4.20,10683074,28058840,228681824,10683074,-4.20,38.07,4.67,4.67,12730090782,4.70,4.70,12730090782
고려산업,002140,13,3090,2,280,9.96,9840364,813941,24939425,9840364,9.96,1208.98,39.46,39.46,31158272955,40.43,40.43,31158272955
이스트에이드,239340,14,2435,2,370,17.92,9419473,2061493,26979634,9419473,17.92,456.92,34.91,34.91,22753181465,34.63,34.63,22753181465
KODEX 인버스,114800,15,4610,3,0,0.00,9342315,17412674,123100000,9342315,0.00,53.65,7.59,7.59,43127288150,7.60,7.60,43127288150
셀바스헬스케어,208370,16,5430,2,615,12.77,8071263,1156222,25740564,8071263,12.77,698.07,31.36,31.36,43587073465,31.18,31.18,43587073465
일신석재,007110,17,1800,5,-100,-5.26,8060875,64332192,77456610,8060875,-5.26,12.53,10.41,10.41,14651498092,10.51,10.51,14651498092
삼성전자,005930,18,55800,5,-500,-0.89,7715571,21808388,5969782550,7715571,-0.89,35.38,0.13,0.13,432136033400,0.13,0.13,432136033400
노을,376930,19,3080,1,710,29.96,7220423,701097,36947060,7220423,29.96,1029.88,19.54,19.54,20828429905,18.30,18.30,20828429905
인스웨이브시스템즈,450520,20,4210,1,970,29.94,6948607,2884050,14704578,6948607,29.94,240.93,47.25,47.25,27633910025,44.64,44.64,27633910025
한네트,052600,21,4825,2,465,10.67,6801034,250185,11563700,6801034,10.67,2718.40,58.81,58.81,35491322675,63.61,63.61,35491322675
이스트소프트,047560,22,25100,2,3900,18.40,6382005,7979831,11603992,6382005,18.40,79.98,55.00,55.00,147524237100,50.65,50.65,147524237100
KODEX 레버리지,122630,23,15175,5,-5,-0.03,6098257,13309556,146200000,6098257,-0.03,45.82,4.17,4.17,92202013945,4.16,4.16,92202013945
아톤,158430,24,5660,5,-30,-0.53,5910467,9479274,22602474,5910467,-0.53,62.35,26.15,26.15,35798223450,27.98,27.98,35798223450
에스넷,038680,25,4735,2,820,20.95,5342998,18395,19549677,5342998,20.95,9999.99,27.33,27.33,24564708210,26.54,26.54,24564708210
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,98,3,0,0.00,5197298,26430404,1497000000,5197298,0.00,19.66,0.35,0.35,509370824,0.35,0.35,509370824
휴림로봇,090710,27,1643,5,-56,-3.30,4971625,9038207,109623165,4971625,-3.30,55.01,4.54,4.54,8335024839,4.63,4.63,8335024839
M83,476080,28,17670,2,2350,15.34,4660400,6283274,7785000,4660400,15.34,74.17,59.86,59.86,76159198820,55.36,55.36,76159198820
베셀,177350,29,218,5,-10,-4.39,4070880,16269225,89372043,4070880,-4.39,25.02,4.55,4.55,949950143,4.88,4.88,949950143
한국패러랠,168490,30,177,5,-1,-0.56,4052310,15001799,80020000,4052310,-0.56,27.01,5.06,5.06,725810181,5.12,5.12,725810181
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3465 2 1465 73.25 63802344 0 6332000 63802344 73.25 0.00 1007.62 1007.62 244218048460 1113.10 1113.10 244218048460
3 KODEX 200선물인버스2X 252670 2 2400 3 0 0.00 49418066 99988264 511900000 49418066 0.00 49.42 9.65 9.65 118975977115 9.68 9.68 118975977115
4 폴라리스AI 039980 3 3000 2 75 2.56 32918777 44279504 72297244 32918777 2.56 74.34 45.53 45.53 98380809720 45.36 45.36 98380809720
5 인디에프 014990 4 1020 2 74 7.82 26852605 1927627 75112995 26852605 7.82 1393.04 35.75 35.75 27470486447 35.86 35.86 27470486447
6 쓰리빌리언 394800 5 6150 2 320 5.49 24043874 43218108 31444038 24043874 5.49 55.63 76.47 76.47 155224258180 80.27 80.27 155224258180
7 비트나인 357880 6 3485 2 330 10.46 21428391 17731684 21443956 21428391 10.46 120.85 99.93 99.93 70280264945 94.04 94.04 70280264945
8 KODEX 코스닥150선물인버스 251340 7 4025 5 -30 -0.74 15947756 38576364 65100000 15947756 -0.74 41.34 24.50 24.50 64250041620 24.52 24.52 64250041620
9 KODEX 코스닥150레버리지 233740 8 7305 2 80 1.11 14944348 32956812 210400000 14944348 1.11 45.35 7.10 7.10 109122141280 7.10 7.10 109122141280
10 지오릿에너지 270520 9 1737 5 -44 -2.47 14799112 25369360 158790786 14799112 -2.47 58.33 9.32 9.32 26118574596 9.47 9.47 26118574596
11 휴마시스 205470 10 1957 2 101 5.44 14050760 5025115 129375009 14050760 5.44 279.61 10.86 10.86 27869079885 11.01 11.01 27869079885
12 에이프로젠 007460 11 974 5 -148 -13.19 11141950 3203289 299579040 11141950 -13.19 347.83 3.72 3.72 11103313062 3.81 3.81 11103313062
13 삼부토건 001470 12 1185 5 -52 -4.20 10683074 28058840 228681824 10683074 -4.20 38.07 4.67 4.67 12730090782 4.70 4.70 12730090782
14 고려산업 002140 13 3090 2 280 9.96 9840364 813941 24939425 9840364 9.96 1208.98 39.46 39.46 31158272955 40.43 40.43 31158272955
15 이스트에이드 239340 14 2435 2 370 17.92 9419473 2061493 26979634 9419473 17.92 456.92 34.91 34.91 22753181465 34.63 34.63 22753181465
16 KODEX 인버스 114800 15 4610 3 0 0.00 9342315 17412674 123100000 9342315 0.00 53.65 7.59 7.59 43127288150 7.60 7.60 43127288150
17 셀바스헬스케어 208370 16 5430 2 615 12.77 8071263 1156222 25740564 8071263 12.77 698.07 31.36 31.36 43587073465 31.18 31.18 43587073465
18 일신석재 007110 17 1800 5 -100 -5.26 8060875 64332192 77456610 8060875 -5.26 12.53 10.41 10.41 14651498092 10.51 10.51 14651498092
19 삼성전자 005930 18 55800 5 -500 -0.89 7715571 21808388 5969782550 7715571 -0.89 35.38 0.13 0.13 432136033400 0.13 0.13 432136033400
20 노을 376930 19 3080 1 710 29.96 7220423 701097 36947060 7220423 29.96 1029.88 19.54 19.54 20828429905 18.30 18.30 20828429905
21 인스웨이브시스템즈 450520 20 4210 1 970 29.94 6948607 2884050 14704578 6948607 29.94 240.93 47.25 47.25 27633910025 44.64 44.64 27633910025
22 한네트 052600 21 4825 2 465 10.67 6801034 250185 11563700 6801034 10.67 2718.40 58.81 58.81 35491322675 63.61 63.61 35491322675
23 이스트소프트 047560 22 25100 2 3900 18.40 6382005 7979831 11603992 6382005 18.40 79.98 55.00 55.00 147524237100 50.65 50.65 147524237100
24 KODEX 레버리지 122630 23 15175 5 -5 -0.03 6098257 13309556 146200000 6098257 -0.03 45.82 4.17 4.17 92202013945 4.16 4.16 92202013945
25 아톤 158430 24 5660 5 -30 -0.53 5910467 9479274 22602474 5910467 -0.53 62.35 26.15 26.15 35798223450 27.98 27.98 35798223450
26 에스넷 038680 25 4735 2 820 20.95 5342998 18395 19549677 5342998 20.95 9999.99 27.33 27.33 24564708210 26.54 26.54 24564708210
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 98 3 0 0.00 5197298 26430404 1497000000 5197298 0.00 19.66 0.35 0.35 509370824 0.35 0.35 509370824
28 휴림로봇 090710 27 1643 5 -56 -3.30 4971625 9038207 109623165 4971625 -3.30 55.01 4.54 4.54 8335024839 4.63 4.63 8335024839
29 M83 476080 28 17670 2 2350 15.34 4660400 6283274 7785000 4660400 15.34 74.17 59.86 59.86 76159198820 55.36 55.36 76159198820
30 베셀 177350 29 218 5 -10 -4.39 4070880 16269225 89372043 4070880 -4.39 25.02 4.55 4.55 949950143 4.88 4.88 949950143
31 한국패러랠 168490 30 177 5 -1 -0.56 4052310 15001799 80020000 4052310 -0.56 27.01 5.06 5.06 725810181 5.12 5.12 725810181

31
top30/20241128/top30-av-20241128-110001.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
디비금융제13호스팩,489730,1,3405,2,1405,70.25,64636890,0,6332000,64636890,70.25,0.00,1020.80,1020.80,247079337510,1145.98,1145.98,247079337510
KODEX 200선물인버스2X,252670,2,2410,2,10,0.42,52269939,99988264,511900000,52269939,0.42,52.28,10.21,10.21,125846047340,10.20,10.20,125846047340
폴라리스AI,039980,3,2975,2,50,1.71,33986435,44279504,72297244,33986435,1.71,76.75,47.01,47.01,101553911475,47.22,47.22,101553911475
인디에프,014990,4,988,2,42,4.44,28285855,1927627,75112995,28285855,4.44,1467.39,37.66,37.66,28897958353,38.94,38.94,28897958353
쓰리빌리언,394800,5,6150,2,320,5.49,24587088,43218108,31444038,24587088,5.49,56.89,78.19,78.19,158554914170,81.99,81.99,158554914170
비트나인,357880,6,3470,2,315,9.98,21938307,17731684,21443956,21938307,9.98,123.72,102.31,102.31,72061923410,96.84,96.84,72061923410
KODEX 코스닥150선물인버스,251340,7,4035,5,-20,-0.49,16478183,38576364,65100000,16478183,-0.49,42.72,25.31,25.31,66389275560,25.27,25.27,66389275560
KODEX 코스닥150레버리지,233740,8,7275,2,50,0.69,15539879,32956812,210400000,15539879,0.69,47.15,7.39,7.39,113456153175,7.41,7.41,113456153175
지오릿에너지,270520,9,1740,5,-41,-2.30,15087161,25369360,158790786,15087161,-2.30,59.47,9.50,9.50,26621911241,9.64,9.64,26621911241
휴마시스,205470,10,1951,2,95,5.12,14230302,5025115,129375009,14230302,5.12,283.18,11.00,11.00,28219566257,11.18,11.18,28219566257
에이프로젠,007460,11,967,5,-155,-13.81,11623115,3203289,299579040,11623115,-13.81,362.85,3.88,3.88,11569412507,3.99,3.99,11569412507
삼부토건,001470,12,1179,5,-58,-4.69,10863128,28058840,228681824,10863128,-4.69,38.72,4.75,4.75,12942834001,4.80,4.80,12942834001
고려산업,002140,13,3095,2,285,10.14,9919333,813941,24939425,9919333,10.14,1218.68,39.77,39.77,31402730780,40.68,40.68,31402730780
KODEX 인버스,114800,14,4620,2,10,0.22,9780197,17412674,123100000,9780197,0.22,56.17,7.94,7.94,45148937425,7.94,7.94,45148937425
이스트에이드,239340,15,2415,2,350,16.95,9593463,2061493,26979634,9593463,16.95,465.36,35.56,35.56,23178971115,35.57,35.57,23178971115
삼성전자,005930,16,55600,5,-700,-1.24,8699891,21808388,5969782550,8699891,-1.24,39.89,0.15,0.15,486909533400,0.15,0.15,486909533400
셀바스헬스케어,208370,17,5310,2,495,10.28,8643482,1156222,25740564,8643482,10.28,747.56,33.58,33.58,46652759135,34.13,34.13,46652759135
일신석재,007110,18,1787,5,-113,-5.95,8304869,64332192,77456610,8304869,-5.95,12.91,10.72,10.72,15088065482,10.90,10.90,15088065482
노을,376930,19,3080,1,710,29.96,7234847,701097,36947060,7234847,29.96,1031.93,19.58,19.58,20872855825,18.34,18.34,20872855825
인스웨이브시스템즈,450520,20,4210,1,970,29.94,6961776,2884050,14704578,6961776,29.94,241.39,47.34,47.34,27689351515,44.73,44.73,27689351515
한네트,052600,21,4825,2,465,10.67,6916450,250185,11563700,6916450,10.67,2764.53,59.81,59.81,36047446545,64.61,64.61,36047446545
이스트소프트,047560,22,24300,2,3100,14.62,6671744,7979831,11603992,6671744,14.62,83.61,57.50,57.50,154683828600,54.86,54.86,154683828600
KODEX 레버리지,122630,23,15085,5,-95,-0.63,6392713,13309556,146200000,6392713,-0.63,48.03,4.37,4.37,96650353260,4.38,4.38,96650353260
에스넷,038680,24,4765,2,850,21.71,6037919,18395,19549677,6037919,21.71,9999.99,30.89,30.89,27900096965,29.95,29.95,27900096965
M83,476080,25,17880,2,2560,16.71,6027013,6283274,7785000,6027013,16.71,95.92,77.42,77.42,100475203360,72.18,72.18,100475203360
아톤,158430,26,5610,5,-80,-1.41,5966847,9479274,22602474,5966847,-1.41,62.95,26.40,26.40,36115446420,28.48,28.48,36115446420
삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,97,5,-1,-1.02,5202300,26430404,1497000000,5202300,-1.02,19.68,0.35,0.35,509861019,0.35,0.35,509861019
휴림로봇,090710,28,1645,5,-54,-3.18,5027862,9038207,109623165,5027862,-3.18,55.63,4.59,4.59,8427635973,4.67,4.67,8427635973
KODEX 2차전지산업레버리지,462330,29,1723,2,36,2.13,4541194,9767727,119600000,4541194,2.13,46.49,3.80,3.80,7821731679,3.80,3.80,7821731679
드림시큐리티,203650,30,3540,2,360,11.32,4463883,153517,50605754,4463883,11.32,2907.74,8.82,8.82,15638619160,8.73,8.73,15638619160
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3405 2 1405 70.25 64636890 0 6332000 64636890 70.25 0.00 1020.80 1020.80 247079337510 1145.98 1145.98 247079337510
3 KODEX 200선물인버스2X 252670 2 2410 2 10 0.42 52269939 99988264 511900000 52269939 0.42 52.28 10.21 10.21 125846047340 10.20 10.20 125846047340
4 폴라리스AI 039980 3 2975 2 50 1.71 33986435 44279504 72297244 33986435 1.71 76.75 47.01 47.01 101553911475 47.22 47.22 101553911475
5 인디에프 014990 4 988 2 42 4.44 28285855 1927627 75112995 28285855 4.44 1467.39 37.66 37.66 28897958353 38.94 38.94 28897958353
6 쓰리빌리언 394800 5 6150 2 320 5.49 24587088 43218108 31444038 24587088 5.49 56.89 78.19 78.19 158554914170 81.99 81.99 158554914170
7 비트나인 357880 6 3470 2 315 9.98 21938307 17731684 21443956 21938307 9.98 123.72 102.31 102.31 72061923410 96.84 96.84 72061923410
8 KODEX 코스닥150선물인버스 251340 7 4035 5 -20 -0.49 16478183 38576364 65100000 16478183 -0.49 42.72 25.31 25.31 66389275560 25.27 25.27 66389275560
9 KODEX 코스닥150레버리지 233740 8 7275 2 50 0.69 15539879 32956812 210400000 15539879 0.69 47.15 7.39 7.39 113456153175 7.41 7.41 113456153175
10 지오릿에너지 270520 9 1740 5 -41 -2.30 15087161 25369360 158790786 15087161 -2.30 59.47 9.50 9.50 26621911241 9.64 9.64 26621911241
11 휴마시스 205470 10 1951 2 95 5.12 14230302 5025115 129375009 14230302 5.12 283.18 11.00 11.00 28219566257 11.18 11.18 28219566257
12 에이프로젠 007460 11 967 5 -155 -13.81 11623115 3203289 299579040 11623115 -13.81 362.85 3.88 3.88 11569412507 3.99 3.99 11569412507
13 삼부토건 001470 12 1179 5 -58 -4.69 10863128 28058840 228681824 10863128 -4.69 38.72 4.75 4.75 12942834001 4.80 4.80 12942834001
14 고려산업 002140 13 3095 2 285 10.14 9919333 813941 24939425 9919333 10.14 1218.68 39.77 39.77 31402730780 40.68 40.68 31402730780
15 KODEX 인버스 114800 14 4620 2 10 0.22 9780197 17412674 123100000 9780197 0.22 56.17 7.94 7.94 45148937425 7.94 7.94 45148937425
16 이스트에이드 239340 15 2415 2 350 16.95 9593463 2061493 26979634 9593463 16.95 465.36 35.56 35.56 23178971115 35.57 35.57 23178971115
17 삼성전자 005930 16 55600 5 -700 -1.24 8699891 21808388 5969782550 8699891 -1.24 39.89 0.15 0.15 486909533400 0.15 0.15 486909533400
18 셀바스헬스케어 208370 17 5310 2 495 10.28 8643482 1156222 25740564 8643482 10.28 747.56 33.58 33.58 46652759135 34.13 34.13 46652759135
19 일신석재 007110 18 1787 5 -113 -5.95 8304869 64332192 77456610 8304869 -5.95 12.91 10.72 10.72 15088065482 10.90 10.90 15088065482
20 노을 376930 19 3080 1 710 29.96 7234847 701097 36947060 7234847 29.96 1031.93 19.58 19.58 20872855825 18.34 18.34 20872855825
21 인스웨이브시스템즈 450520 20 4210 1 970 29.94 6961776 2884050 14704578 6961776 29.94 241.39 47.34 47.34 27689351515 44.73 44.73 27689351515
22 한네트 052600 21 4825 2 465 10.67 6916450 250185 11563700 6916450 10.67 2764.53 59.81 59.81 36047446545 64.61 64.61 36047446545
23 이스트소프트 047560 22 24300 2 3100 14.62 6671744 7979831 11603992 6671744 14.62 83.61 57.50 57.50 154683828600 54.86 54.86 154683828600
24 KODEX 레버리지 122630 23 15085 5 -95 -0.63 6392713 13309556 146200000 6392713 -0.63 48.03 4.37 4.37 96650353260 4.38 4.38 96650353260
25 에스넷 038680 24 4765 2 850 21.71 6037919 18395 19549677 6037919 21.71 9999.99 30.89 30.89 27900096965 29.95 29.95 27900096965
26 M83 476080 25 17880 2 2560 16.71 6027013 6283274 7785000 6027013 16.71 95.92 77.42 77.42 100475203360 72.18 72.18 100475203360
27 아톤 158430 26 5610 5 -80 -1.41 5966847 9479274 22602474 5966847 -1.41 62.95 26.40 26.40 36115446420 28.48 28.48 36115446420
28 삼성 인버스 2X WTI원유 선물 ETN Q530036 27 97 5 -1 -1.02 5202300 26430404 1497000000 5202300 -1.02 19.68 0.35 0.35 509861019 0.35 0.35 509861019
29 휴림로봇 090710 28 1645 5 -54 -3.18 5027862 9038207 109623165 5027862 -3.18 55.63 4.59 4.59 8427635973 4.67 4.67 8427635973
30 KODEX 2차전지산업레버리지 462330 29 1723 2 36 2.13 4541194 9767727 119600000 4541194 2.13 46.49 3.80 3.80 7821731679 3.80 3.80 7821731679
31 드림시큐리티 203650 30 3540 2 360 11.32 4463883 153517 50605754 4463883 11.32 2907.74 8.82 8.82 15638619160 8.73 8.73 15638619160

31
top30/20241128/top30-av-20241128-111000.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
디비금융제13호스팩,489730,1,3205,2,1205,60.25,66599465,0,6332000,66599465,60.25,0.00,1051.79,1051.79,253449492105,1248.89,1248.89,253449492105
KODEX 200선물인버스2X,252670,2,2405,2,5,0.21,55826223,99988264,511900000,55826223,0.21,55.83,10.91,10.91,134431365020,10.92,10.92,134431365020
폴라리스AI,039980,3,2955,2,30,1.03,34541712,44279504,72297244,34541712,1.03,78.01,47.78,47.78,103203163275,48.31,48.31,103203163275
인디에프,014990,4,992,2,46,4.86,28795858,1927627,75112995,28795858,4.86,1493.85,38.34,38.34,29405409954,39.46,39.46,29405409954
쓰리빌리언,394800,5,6200,2,370,6.35,24955365,43218108,31444038,24955365,6.35,57.74,79.36,79.36,160822122570,82.49,82.49,160822122570
비트나인,357880,6,3335,2,180,5.71,22783321,17731684,21443956,22783321,5.71,128.49,106.25,106.25,74918679320,104.76,104.76,74918679320
KODEX 코스닥150선물인버스,251340,7,4045,5,-10,-0.25,17272040,38576364,65100000,17272040,-0.25,44.77,26.53,26.53,69598816700,26.43,26.43,69598816700
KODEX 코스닥150레버리지,233740,8,7250,2,25,0.35,16259952,32956812,210400000,16259952,0.35,49.34,7.73,7.73,118676006675,7.78,7.78,118676006675
지오릿에너지,270520,9,1719,5,-62,-3.48,15231366,25369360,158790786,15231366,-3.48,60.04,9.59,9.59,26870528363,9.84,9.84,26870528363
휴마시스,205470,10,1928,2,72,3.88,14646143,5025115,129375009,14646143,3.88,291.46,11.32,11.32,29025282548,11.64,11.64,29025282548
에이프로젠,007460,11,968,5,-154,-13.73,12172225,3203289,299579040,12172225,-13.73,379.99,4.06,4.06,12098980456,4.17,4.17,12098980456
삼부토건,001470,12,1173,5,-64,-5.17,11243537,28058840,228681824,11243537,-5.17,40.07,4.92,4.92,13389561023,4.99,4.99,13389561023
삼성전자,005930,13,55600,5,-700,-1.24,10353629,21808388,5969782550,10353629,-1.24,47.48,0.17,0.17,578473447800,0.17,0.17,578473447800
KODEX 인버스,114800,14,4620,2,10,0.22,10108293,17412674,123100000,10108293,0.22,58.05,8.21,8.21,46666008075,8.21,8.21,46666008075
고려산업,002140,15,3125,2,315,11.21,10012224,813941,24939425,10012224,11.21,1230.09,40.15,40.15,31690863070,40.66,40.66,31690863070
이스트에이드,239340,16,2475,2,410,19.85,9753700,2061493,26979634,9753700,19.85,473.14,36.15,36.15,23569093785,35.30,35.30,23569093785
셀바스헬스케어,208370,17,5220,2,405,8.41,9261159,1156222,25740564,9261159,8.41,800.98,35.98,35.98,49899918285,37.14,37.14,49899918285
일신석재,007110,18,1775,5,-125,-6.58,8661650,64332192,77456610,8661650,-6.58,13.46,11.18,11.18,15723202132,11.44,11.44,15723202132
노을,376930,19,3080,1,710,29.96,7241829,701097,36947060,7241829,29.96,1032.93,19.60,19.60,20894360385,18.36,18.36,20894360385
한네트,052600,20,4765,2,405,9.29,6996411,250185,11563700,6996411,9.29,2796.50,60.50,60.50,36430732900,66.12,66.12,36430732900
인스웨이브시스템즈,450520,21,4210,1,970,29.94,6984159,2884050,14704578,6984159,29.94,242.16,47.50,47.50,27783583945,44.88,44.88,27783583945
이스트소프트,047560,22,24350,2,3150,14.86,6866552,7979831,11603992,6866552,14.86,86.05,59.17,59.17,159395182250,56.41,56.41,159395182250
KODEX 레버리지,122630,23,15110,5,-70,-0.46,6738074,13309556,146200000,6738074,-0.46,50.63,4.61,4.61,101858125120,4.61,4.61,101858125120
에스넷,038680,24,4625,2,710,18.14,6719375,18395,19549677,6719375,18.14,9999.99,34.37,34.37,31115327945,34.41,34.41,31115327945
M83,476080,25,17680,2,2360,15.40,6589140,6283274,7785000,6589140,15.40,104.87,84.64,84.64,110471407990,80.26,80.26,110471407990
아톤,158430,26,5530,5,-160,-2.81,6159296,9479274,22602474,6159296,-2.81,64.98,27.25,27.25,37188057640,29.75,29.75,37188057640
삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,98,3,0,0.00,5204307,26430404,1497000000,5204307,0.00,19.69,0.35,0.35,510057698,0.35,0.35,510057698
휴림로봇,090710,28,1645,5,-54,-3.18,5090222,9038207,109623165,5090222,-3.18,56.32,4.64,4.64,8530119729,4.73,4.73,8530119729
KODEX 2차전지산업레버리지,462330,29,1727,2,40,2.37,4768950,9767727,119600000,4768950,2.37,48.82,3.99,3.99,8214463485,3.98,3.98,8214463485
드림시큐리티,203650,30,3535,2,355,11.16,4740173,153517,50605754,4740173,11.16,3087.72,9.37,9.37,16615465400,9.29,9.29,16615465400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3205 2 1205 60.25 66599465 0 6332000 66599465 60.25 0.00 1051.79 1051.79 253449492105 1248.89 1248.89 253449492105
3 KODEX 200선물인버스2X 252670 2 2405 2 5 0.21 55826223 99988264 511900000 55826223 0.21 55.83 10.91 10.91 134431365020 10.92 10.92 134431365020
4 폴라리스AI 039980 3 2955 2 30 1.03 34541712 44279504 72297244 34541712 1.03 78.01 47.78 47.78 103203163275 48.31 48.31 103203163275
5 인디에프 014990 4 992 2 46 4.86 28795858 1927627 75112995 28795858 4.86 1493.85 38.34 38.34 29405409954 39.46 39.46 29405409954
6 쓰리빌리언 394800 5 6200 2 370 6.35 24955365 43218108 31444038 24955365 6.35 57.74 79.36 79.36 160822122570 82.49 82.49 160822122570
7 비트나인 357880 6 3335 2 180 5.71 22783321 17731684 21443956 22783321 5.71 128.49 106.25 106.25 74918679320 104.76 104.76 74918679320
8 KODEX 코스닥150선물인버스 251340 7 4045 5 -10 -0.25 17272040 38576364 65100000 17272040 -0.25 44.77 26.53 26.53 69598816700 26.43 26.43 69598816700
9 KODEX 코스닥150레버리지 233740 8 7250 2 25 0.35 16259952 32956812 210400000 16259952 0.35 49.34 7.73 7.73 118676006675 7.78 7.78 118676006675
10 지오릿에너지 270520 9 1719 5 -62 -3.48 15231366 25369360 158790786 15231366 -3.48 60.04 9.59 9.59 26870528363 9.84 9.84 26870528363
11 휴마시스 205470 10 1928 2 72 3.88 14646143 5025115 129375009 14646143 3.88 291.46 11.32 11.32 29025282548 11.64 11.64 29025282548
12 에이프로젠 007460 11 968 5 -154 -13.73 12172225 3203289 299579040 12172225 -13.73 379.99 4.06 4.06 12098980456 4.17 4.17 12098980456
13 삼부토건 001470 12 1173 5 -64 -5.17 11243537 28058840 228681824 11243537 -5.17 40.07 4.92 4.92 13389561023 4.99 4.99 13389561023
14 삼성전자 005930 13 55600 5 -700 -1.24 10353629 21808388 5969782550 10353629 -1.24 47.48 0.17 0.17 578473447800 0.17 0.17 578473447800
15 KODEX 인버스 114800 14 4620 2 10 0.22 10108293 17412674 123100000 10108293 0.22 58.05 8.21 8.21 46666008075 8.21 8.21 46666008075
16 고려산업 002140 15 3125 2 315 11.21 10012224 813941 24939425 10012224 11.21 1230.09 40.15 40.15 31690863070 40.66 40.66 31690863070
17 이스트에이드 239340 16 2475 2 410 19.85 9753700 2061493 26979634 9753700 19.85 473.14 36.15 36.15 23569093785 35.30 35.30 23569093785
18 셀바스헬스케어 208370 17 5220 2 405 8.41 9261159 1156222 25740564 9261159 8.41 800.98 35.98 35.98 49899918285 37.14 37.14 49899918285
19 일신석재 007110 18 1775 5 -125 -6.58 8661650 64332192 77456610 8661650 -6.58 13.46 11.18 11.18 15723202132 11.44 11.44 15723202132
20 노을 376930 19 3080 1 710 29.96 7241829 701097 36947060 7241829 29.96 1032.93 19.60 19.60 20894360385 18.36 18.36 20894360385
21 한네트 052600 20 4765 2 405 9.29 6996411 250185 11563700 6996411 9.29 2796.50 60.50 60.50 36430732900 66.12 66.12 36430732900
22 인스웨이브시스템즈 450520 21 4210 1 970 29.94 6984159 2884050 14704578 6984159 29.94 242.16 47.50 47.50 27783583945 44.88 44.88 27783583945
23 이스트소프트 047560 22 24350 2 3150 14.86 6866552 7979831 11603992 6866552 14.86 86.05 59.17 59.17 159395182250 56.41 56.41 159395182250
24 KODEX 레버리지 122630 23 15110 5 -70 -0.46 6738074 13309556 146200000 6738074 -0.46 50.63 4.61 4.61 101858125120 4.61 4.61 101858125120
25 에스넷 038680 24 4625 2 710 18.14 6719375 18395 19549677 6719375 18.14 9999.99 34.37 34.37 31115327945 34.41 34.41 31115327945
26 M83 476080 25 17680 2 2360 15.40 6589140 6283274 7785000 6589140 15.40 104.87 84.64 84.64 110471407990 80.26 80.26 110471407990
27 아톤 158430 26 5530 5 -160 -2.81 6159296 9479274 22602474 6159296 -2.81 64.98 27.25 27.25 37188057640 29.75 29.75 37188057640
28 삼성 인버스 2X WTI원유 선물 ETN Q530036 27 98 3 0 0.00 5204307 26430404 1497000000 5204307 0.00 19.69 0.35 0.35 510057698 0.35 0.35 510057698
29 휴림로봇 090710 28 1645 5 -54 -3.18 5090222 9038207 109623165 5090222 -3.18 56.32 4.64 4.64 8530119729 4.73 4.73 8530119729
30 KODEX 2차전지산업레버리지 462330 29 1727 2 40 2.37 4768950 9767727 119600000 4768950 2.37 48.82 3.99 3.99 8214463485 3.98 3.98 8214463485
31 드림시큐리티 203650 30 3535 2 355 11.16 4740173 153517 50605754 4740173 11.16 3087.72 9.37 9.37 16615465400 9.29 9.29 16615465400

31
top30/20241128/top30-av-20241128-112001.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
디비금융제13호스팩,489730,1,3030,2,1030,51.50,68208495,0,6332000,68208495,51.50,0.00,1077.20,1077.20,258552046200,1347.61,1347.61,258552046200
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,58556206,99988264,511900000,58556206,0.62,58.56,11.44,11.44,141021131195,11.41,11.41,141021131195
폴라리스AI,039980,3,2945,2,20,0.68,35387298,44279504,72297244,35387298,0.68,79.92,48.95,48.95,105690560055,49.64,49.64,105690560055
인디에프,014990,4,989,2,43,4.55,29342853,1927627,75112995,29342853,4.55,1522.23,39.06,39.06,29942780485,40.31,40.31,29942780485
쓰리빌리언,394800,5,6280,2,450,7.72,25768105,43218108,31444038,25768105,7.72,59.62,81.95,81.95,165894431390,84.01,84.01,165894431390
비트나인,357880,6,3500,2,345,10.94,23490669,17731684,21443956,23490669,10.94,132.48,109.54,109.54,77357518520,103.07,103.07,77357518520
KODEX 코스닥150선물인버스,251340,7,4055,3,0,0.00,17996977,38576364,65100000,17996977,0.00,46.65,27.65,27.65,72535280605,27.48,27.48,72535280605
KODEX 코스닥150레버리지,233740,8,7215,5,-10,-0.14,17362324,32956812,210400000,17362324,-0.14,52.68,8.25,8.25,126634058905,8.34,8.34,126634058905
지오릿에너지,270520,9,1717,5,-64,-3.59,15365851,25369360,158790786,15365851,-3.59,60.57,9.68,9.68,27101428374,9.94,9.94,27101428374
휴마시스,205470,10,1928,2,72,3.88,14908385,5025115,129375009,14908385,3.88,296.68,11.52,11.52,29531834241,11.84,11.84,29531834241
에이프로젠,007460,11,968,5,-154,-13.73,12468374,3203289,299579040,12468374,-13.73,389.24,4.16,4.16,12384871347,4.27,4.27,12384871347
삼부토건,001470,12,1177,5,-60,-4.85,11503809,28058840,228681824,11503809,-4.85,41.00,5.03,5.03,13695529626,5.09,5.09,13695529626
삼성전자,005930,13,55700,5,-600,-1.07,10871721,21808388,5969782550,10871721,-1.07,49.85,0.18,0.18,607203669800,0.18,0.18,607203669800
셀바스헬스케어,208370,14,5380,2,565,11.73,10678330,1156222,25740564,10678330,11.73,923.55,41.48,41.48,57492795965,41.52,41.52,57492795965
KODEX 인버스,114800,15,4620,2,10,0.22,10439828,17412674,123100000,10439828,0.22,59.96,8.48,8.48,48197725260,8.47,8.47,48197725260
이스트에이드,239340,16,2490,2,425,20.58,10283987,2061493,26979634,10283987,20.58,498.86,38.12,38.12,24896976575,37.06,37.06,24896976575
고려산업,002140,17,3120,2,310,11.03,10114928,813941,24939425,10114928,11.03,1242.71,40.56,40.56,32011673560,41.14,41.14,32011673560
일신석재,007110,18,1770,5,-130,-6.84,9003530,64332192,77456610,9003530,-6.84,14.00,11.62,11.62,16327849431,11.91,11.91,16327849431
M83,476080,19,17450,2,2130,13.90,7348147,6283274,7785000,7348147,13.90,116.95,94.39,94.39,123616823600,91.00,91.00,123616823600
노을,376930,20,3080,1,710,29.96,7243813,701097,36947060,7243813,29.96,1033.21,19.61,19.61,20900471105,18.37,18.37,20900471105
한네트,052600,21,4750,2,390,8.94,7162608,250185,11563700,7162608,8.94,2862.92,61.94,61.94,37218726855,67.76,67.76,37218726855
이스트소프트,047560,22,24000,2,2800,13.21,7040530,7979831,11603992,7040530,13.21,88.23,60.67,60.67,163559096300,58.73,58.73,163559096300
KODEX 레버리지,122630,23,15095,5,-85,-0.56,7039980,13309556,146200000,7039980,-0.56,52.89,4.82,4.82,106411499715,4.82,4.82,106411499715
인스웨이브시스템즈,450520,24,4210,1,970,29.94,6987228,2884050,14704578,6987228,29.94,242.27,47.52,47.52,27796504435,44.90,44.90,27796504435
에스넷,038680,25,4640,2,725,18.52,6827271,18395,19549677,6827271,18.52,9999.99,34.92,34.92,31617837815,34.86,34.86,31617837815
아톤,158430,26,5560,5,-130,-2.28,6261513,9479274,22602474,6261513,-2.28,66.05,27.70,27.70,37753972130,30.04,30.04,37753972130
삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,98,3,0,0.00,5204952,26430404,1497000000,5204952,0.00,19.69,0.35,0.35,510120908,0.35,0.35,510120908
휴림로봇,090710,28,1638,5,-61,-3.59,5189937,9038207,109623165,5189937,-3.59,57.42,4.73,4.73,8693699877,4.84,4.84,8693699877
드림시큐리티,203650,29,3480,2,300,9.43,5100772,153517,50605754,5100772,9.43,3322.61,10.08,10.08,17878710260,10.15,10.15,17878710260
KODEX 2차전지산업레버리지,462330,30,1721,2,34,2.02,4900668,9767727,119600000,4900668,2.02,50.17,4.10,4.10,8441493250,4.10,4.10,8441493250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3030 2 1030 51.50 68208495 0 6332000 68208495 51.50 0.00 1077.20 1077.20 258552046200 1347.61 1347.61 258552046200
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 58556206 99988264 511900000 58556206 0.62 58.56 11.44 11.44 141021131195 11.41 11.41 141021131195
4 폴라리스AI 039980 3 2945 2 20 0.68 35387298 44279504 72297244 35387298 0.68 79.92 48.95 48.95 105690560055 49.64 49.64 105690560055
5 인디에프 014990 4 989 2 43 4.55 29342853 1927627 75112995 29342853 4.55 1522.23 39.06 39.06 29942780485 40.31 40.31 29942780485
6 쓰리빌리언 394800 5 6280 2 450 7.72 25768105 43218108 31444038 25768105 7.72 59.62 81.95 81.95 165894431390 84.01 84.01 165894431390
7 비트나인 357880 6 3500 2 345 10.94 23490669 17731684 21443956 23490669 10.94 132.48 109.54 109.54 77357518520 103.07 103.07 77357518520
8 KODEX 코스닥150선물인버스 251340 7 4055 3 0 0.00 17996977 38576364 65100000 17996977 0.00 46.65 27.65 27.65 72535280605 27.48 27.48 72535280605
9 KODEX 코스닥150레버리지 233740 8 7215 5 -10 -0.14 17362324 32956812 210400000 17362324 -0.14 52.68 8.25 8.25 126634058905 8.34 8.34 126634058905
10 지오릿에너지 270520 9 1717 5 -64 -3.59 15365851 25369360 158790786 15365851 -3.59 60.57 9.68 9.68 27101428374 9.94 9.94 27101428374
11 휴마시스 205470 10 1928 2 72 3.88 14908385 5025115 129375009 14908385 3.88 296.68 11.52 11.52 29531834241 11.84 11.84 29531834241
12 에이프로젠 007460 11 968 5 -154 -13.73 12468374 3203289 299579040 12468374 -13.73 389.24 4.16 4.16 12384871347 4.27 4.27 12384871347
13 삼부토건 001470 12 1177 5 -60 -4.85 11503809 28058840 228681824 11503809 -4.85 41.00 5.03 5.03 13695529626 5.09 5.09 13695529626
14 삼성전자 005930 13 55700 5 -600 -1.07 10871721 21808388 5969782550 10871721 -1.07 49.85 0.18 0.18 607203669800 0.18 0.18 607203669800
15 셀바스헬스케어 208370 14 5380 2 565 11.73 10678330 1156222 25740564 10678330 11.73 923.55 41.48 41.48 57492795965 41.52 41.52 57492795965
16 KODEX 인버스 114800 15 4620 2 10 0.22 10439828 17412674 123100000 10439828 0.22 59.96 8.48 8.48 48197725260 8.47 8.47 48197725260
17 이스트에이드 239340 16 2490 2 425 20.58 10283987 2061493 26979634 10283987 20.58 498.86 38.12 38.12 24896976575 37.06 37.06 24896976575
18 고려산업 002140 17 3120 2 310 11.03 10114928 813941 24939425 10114928 11.03 1242.71 40.56 40.56 32011673560 41.14 41.14 32011673560
19 일신석재 007110 18 1770 5 -130 -6.84 9003530 64332192 77456610 9003530 -6.84 14.00 11.62 11.62 16327849431 11.91 11.91 16327849431
20 M83 476080 19 17450 2 2130 13.90 7348147 6283274 7785000 7348147 13.90 116.95 94.39 94.39 123616823600 91.00 91.00 123616823600
21 노을 376930 20 3080 1 710 29.96 7243813 701097 36947060 7243813 29.96 1033.21 19.61 19.61 20900471105 18.37 18.37 20900471105
22 한네트 052600 21 4750 2 390 8.94 7162608 250185 11563700 7162608 8.94 2862.92 61.94 61.94 37218726855 67.76 67.76 37218726855
23 이스트소프트 047560 22 24000 2 2800 13.21 7040530 7979831 11603992 7040530 13.21 88.23 60.67 60.67 163559096300 58.73 58.73 163559096300
24 KODEX 레버리지 122630 23 15095 5 -85 -0.56 7039980 13309556 146200000 7039980 -0.56 52.89 4.82 4.82 106411499715 4.82 4.82 106411499715
25 인스웨이브시스템즈 450520 24 4210 1 970 29.94 6987228 2884050 14704578 6987228 29.94 242.27 47.52 47.52 27796504435 44.90 44.90 27796504435
26 에스넷 038680 25 4640 2 725 18.52 6827271 18395 19549677 6827271 18.52 9999.99 34.92 34.92 31617837815 34.86 34.86 31617837815
27 아톤 158430 26 5560 5 -130 -2.28 6261513 9479274 22602474 6261513 -2.28 66.05 27.70 27.70 37753972130 30.04 30.04 37753972130
28 삼성 인버스 2X WTI원유 선물 ETN Q530036 27 98 3 0 0.00 5204952 26430404 1497000000 5204952 0.00 19.69 0.35 0.35 510120908 0.35 0.35 510120908
29 휴림로봇 090710 28 1638 5 -61 -3.59 5189937 9038207 109623165 5189937 -3.59 57.42 4.73 4.73 8693699877 4.84 4.84 8693699877
30 드림시큐리티 203650 29 3480 2 300 9.43 5100772 153517 50605754 5100772 9.43 3322.61 10.08 10.08 17878710260 10.15 10.15 17878710260
31 KODEX 2차전지산업레버리지 462330 30 1721 2 34 2.02 4900668 9767727 119600000 4900668 2.02 50.17 4.10 4.10 8441493250 4.10 4.10 8441493250

31
top30/20241128/top30-av-20241128-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2835,2,835,41.75,72244586,0,6332000,72244586,41.75,0.00,1140.94,1140.94,270072910615,1504.48,1504.48,270072910615
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,60182147,99988264,511900000,60182147,0.62,60.19,11.76,11.76,144946507040,11.72,11.72,144946507040
폴라리스AI,039980,3,2945,2,20,0.68,35720131,44279504,72297244,35720131,0.68,80.67,49.41,49.41,106669585165,50.10,50.10,106669585165
인디에프,014990,4,998,2,52,5.50,29694419,1927627,75112995,29694419,5.50,1540.47,39.53,39.53,30293527444,40.41,40.41,30293527444
쓰리빌리언,394800,5,6340,2,510,8.75,26809835,43218108,31444038,26809835,8.75,62.03,85.26,85.26,172503888420,86.53,86.53,172503888420
비트나인,357880,6,3545,2,390,12.36,24656166,17731684,21443956,24656166,12.36,139.05,114.98,114.98,81511221810,107.23,107.23,81511221810
KODEX 코스닥150선물인버스,251340,7,4050,5,-5,-0.12,18657872,38576364,65100000,18657872,-0.12,48.37,28.66,28.66,75215163665,28.53,28.53,75215163665
KODEX 코스닥150레버리지,233740,8,7235,2,10,0.14,18161814,32956812,210400000,18161814,0.14,55.11,8.63,8.63,132397552665,8.70,8.70,132397552665
지오릿에너지,270520,9,1725,5,-56,-3.14,15411091,25369360,158790786,15411091,-3.14,60.75,9.71,9.71,27179269577,9.92,9.92,27179269577
휴마시스,205470,10,1942,2,86,4.63,15034556,5025115,129375009,15034556,4.63,299.19,11.62,11.62,29776194563,11.85,11.85,29776194563
에이프로젠,007460,11,965,5,-157,-13.99,12626819,3203289,299579040,12626819,-13.99,394.18,4.21,4.21,12537894859,4.34,4.34,12537894859
삼부토건,001470,12,1174,5,-63,-5.09,11799719,28058840,228681824,11799719,-5.09,42.05,5.16,5.16,14042660232,5.23,5.23,14042660232
삼성전자,005930,13,55400,5,-900,-1.60,11134626,21808388,5969782550,11134626,-1.60,51.06,0.19,0.19,621805429500,0.19,0.19,621805429500
셀바스헬스케어,208370,14,5380,2,565,11.73,10889743,1156222,25740564,10889743,11.73,941.84,42.31,42.31,58630730455,42.34,42.34,58630730455
KODEX 인버스,114800,15,4625,2,15,0.33,10587919,17412674,123100000,10587919,0.33,60.81,8.60,8.60,48882384030,8.59,8.59,48882384030
이스트에이드,239340,16,2455,2,390,18.89,10462078,2061493,26979634,10462078,18.89,507.50,38.78,38.78,25335745255,38.25,38.25,25335745255
고려산업,002140,17,3105,2,295,10.50,10158559,813941,24939425,10158559,10.50,1248.07,40.73,40.73,32146950265,41.51,41.51,32146950265
일신석재,007110,18,1783,5,-117,-6.16,9213019,64332192,77456610,9213019,-6.16,14.32,11.89,11.89,16699649251,12.09,12.09,16699649251
M83,476080,19,17170,2,1850,12.08,7716124,6283274,7785000,7716124,12.08,122.80,99.12,99.12,130000105410,97.26,97.26,130000105410
노을,376930,20,3080,1,710,29.96,7244931,701097,36947060,7244931,29.96,1033.37,19.61,19.61,20903914545,18.37,18.37,20903914545
이스트소프트,047560,21,24650,2,3450,16.27,7220413,7979831,11603992,7220413,16.27,90.48,62.22,62.22,167923775450,58.71,58.71,167923775450
한네트,052600,22,4750,2,390,8.94,7219721,250185,11563700,7219721,8.94,2885.75,62.43,62.43,37489379025,68.25,68.25,37489379025
KODEX 레버리지,122630,23,15070,5,-110,-0.72,7216431,13309556,146200000,7216431,-0.72,54.22,4.94,4.94,109073476025,4.95,4.95,109073476025
에스넷,038680,24,4540,2,625,15.96,6998617,18395,19549677,6998617,15.96,9999.99,35.80,35.80,32400997120,36.51,36.51,32400997120
인스웨이브시스템즈,450520,25,4210,1,970,29.94,6988409,2884050,14704578,6988409,29.94,242.31,47.53,47.53,27801476445,44.91,44.91,27801476445
아톤,158430,26,5520,5,-170,-2.99,6406330,9479274,22602474,6406330,-2.99,67.58,28.34,28.34,38549957180,30.90,30.90,38549957180
휴림로봇,090710,27,1636,5,-63,-3.71,5260518,9038207,109623165,5260518,-3.71,58.20,4.80,4.80,8809205999,4.91,4.91,8809205999
삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,97,5,-1,-1.02,5205309,26430404,1497000000,5205309,-1.02,19.69,0.35,0.35,510155537,0.35,0.35,510155537
드림시큐리티,203650,29,3500,2,320,10.06,5176471,153517,50605754,5176471,10.06,3371.92,10.23,10.23,18143149895,10.24,10.24,18143149895
KODEX 2차전지산업레버리지,462330,30,1727,2,40,2.37,5053031,9767727,119600000,5053031,2.37,51.73,4.22,4.22,8704241618,4.21,4.21,8704241618
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2835 2 835 41.75 72244586 0 6332000 72244586 41.75 0.00 1140.94 1140.94 270072910615 1504.48 1504.48 270072910615
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 60182147 99988264 511900000 60182147 0.62 60.19 11.76 11.76 144946507040 11.72 11.72 144946507040
4 폴라리스AI 039980 3 2945 2 20 0.68 35720131 44279504 72297244 35720131 0.68 80.67 49.41 49.41 106669585165 50.10 50.10 106669585165
5 인디에프 014990 4 998 2 52 5.50 29694419 1927627 75112995 29694419 5.50 1540.47 39.53 39.53 30293527444 40.41 40.41 30293527444
6 쓰리빌리언 394800 5 6340 2 510 8.75 26809835 43218108 31444038 26809835 8.75 62.03 85.26 85.26 172503888420 86.53 86.53 172503888420
7 비트나인 357880 6 3545 2 390 12.36 24656166 17731684 21443956 24656166 12.36 139.05 114.98 114.98 81511221810 107.23 107.23 81511221810
8 KODEX 코스닥150선물인버스 251340 7 4050 5 -5 -0.12 18657872 38576364 65100000 18657872 -0.12 48.37 28.66 28.66 75215163665 28.53 28.53 75215163665
9 KODEX 코스닥150레버리지 233740 8 7235 2 10 0.14 18161814 32956812 210400000 18161814 0.14 55.11 8.63 8.63 132397552665 8.70 8.70 132397552665
10 지오릿에너지 270520 9 1725 5 -56 -3.14 15411091 25369360 158790786 15411091 -3.14 60.75 9.71 9.71 27179269577 9.92 9.92 27179269577
11 휴마시스 205470 10 1942 2 86 4.63 15034556 5025115 129375009 15034556 4.63 299.19 11.62 11.62 29776194563 11.85 11.85 29776194563
12 에이프로젠 007460 11 965 5 -157 -13.99 12626819 3203289 299579040 12626819 -13.99 394.18 4.21 4.21 12537894859 4.34 4.34 12537894859
13 삼부토건 001470 12 1174 5 -63 -5.09 11799719 28058840 228681824 11799719 -5.09 42.05 5.16 5.16 14042660232 5.23 5.23 14042660232
14 삼성전자 005930 13 55400 5 -900 -1.60 11134626 21808388 5969782550 11134626 -1.60 51.06 0.19 0.19 621805429500 0.19 0.19 621805429500
15 셀바스헬스케어 208370 14 5380 2 565 11.73 10889743 1156222 25740564 10889743 11.73 941.84 42.31 42.31 58630730455 42.34 42.34 58630730455
16 KODEX 인버스 114800 15 4625 2 15 0.33 10587919 17412674 123100000 10587919 0.33 60.81 8.60 8.60 48882384030 8.59 8.59 48882384030
17 이스트에이드 239340 16 2455 2 390 18.89 10462078 2061493 26979634 10462078 18.89 507.50 38.78 38.78 25335745255 38.25 38.25 25335745255
18 고려산업 002140 17 3105 2 295 10.50 10158559 813941 24939425 10158559 10.50 1248.07 40.73 40.73 32146950265 41.51 41.51 32146950265
19 일신석재 007110 18 1783 5 -117 -6.16 9213019 64332192 77456610 9213019 -6.16 14.32 11.89 11.89 16699649251 12.09 12.09 16699649251
20 M83 476080 19 17170 2 1850 12.08 7716124 6283274 7785000 7716124 12.08 122.80 99.12 99.12 130000105410 97.26 97.26 130000105410
21 노을 376930 20 3080 1 710 29.96 7244931 701097 36947060 7244931 29.96 1033.37 19.61 19.61 20903914545 18.37 18.37 20903914545
22 이스트소프트 047560 21 24650 2 3450 16.27 7220413 7979831 11603992 7220413 16.27 90.48 62.22 62.22 167923775450 58.71 58.71 167923775450
23 한네트 052600 22 4750 2 390 8.94 7219721 250185 11563700 7219721 8.94 2885.75 62.43 62.43 37489379025 68.25 68.25 37489379025
24 KODEX 레버리지 122630 23 15070 5 -110 -0.72 7216431 13309556 146200000 7216431 -0.72 54.22 4.94 4.94 109073476025 4.95 4.95 109073476025
25 에스넷 038680 24 4540 2 625 15.96 6998617 18395 19549677 6998617 15.96 9999.99 35.80 35.80 32400997120 36.51 36.51 32400997120
26 인스웨이브시스템즈 450520 25 4210 1 970 29.94 6988409 2884050 14704578 6988409 29.94 242.31 47.53 47.53 27801476445 44.91 44.91 27801476445
27 아톤 158430 26 5520 5 -170 -2.99 6406330 9479274 22602474 6406330 -2.99 67.58 28.34 28.34 38549957180 30.90 30.90 38549957180
28 휴림로봇 090710 27 1636 5 -63 -3.71 5260518 9038207 109623165 5260518 -3.71 58.20 4.80 4.80 8809205999 4.91 4.91 8809205999
29 삼성 인버스 2X WTI원유 선물 ETN Q530036 28 97 5 -1 -1.02 5205309 26430404 1497000000 5205309 -1.02 19.69 0.35 0.35 510155537 0.35 0.35 510155537
30 드림시큐리티 203650 29 3500 2 320 10.06 5176471 153517 50605754 5176471 10.06 3371.92 10.23 10.23 18143149895 10.24 10.24 18143149895
31 KODEX 2차전지산업레버리지 462330 30 1727 2 40 2.37 5053031 9767727 119600000 5053031 2.37 51.73 4.22 4.22 8704241618 4.21 4.21 8704241618

31
top30/20241128/top30-av-20241128-114000.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
디비금융제13호스팩,489730,1,2650,2,650,32.50,74869538,0,6332000,74869538,32.50,0.00,1182.40,1182.40,277021785645,1650.92,1650.92,277021785645
KODEX 200선물인버스2X,252670,2,2410,2,10,0.42,60780353,99988264,511900000,60780353,0.42,60.79,11.87,11.87,146388975155,11.87,11.87,146388975155
폴라리스AI,039980,3,2930,2,5,0.17,35980043,44279504,72297244,35980043,0.17,81.26,49.77,49.77,107436587615,50.72,50.72,107436587615
인디에프,014990,4,1035,2,89,9.41,31162534,1927627,75112995,31162534,9.41,1616.63,41.49,41.49,31803089744,40.91,40.91,31803089744
쓰리빌리언,394800,5,6280,2,450,7.72,27643105,43218108,31444038,27643105,7.72,63.96,87.91,87.91,177798444520,90.04,90.04,177798444520
비트나인,357880,6,3460,2,305,9.67,25235270,17731684,21443956,25235270,9.67,142.32,117.68,117.68,83541470585,112.60,112.60,83541470585
KODEX 코스닥150선물인버스,251340,7,4055,3,0,0.00,19229945,38576364,65100000,19229945,0.00,49.85,29.54,29.54,77533368525,29.37,29.37,77533368525
KODEX 코스닥150레버리지,233740,8,7210,5,-15,-0.21,18612485,32956812,210400000,18612485,-0.21,56.48,8.85,8.85,135649753560,8.94,8.94,135649753560
지오릿에너지,270520,9,1714,5,-67,-3.76,15478143,25369360,158790786,15478143,-3.76,61.01,9.75,9.75,27294385758,10.03,10.03,27294385758
휴마시스,205470,10,1935,2,79,4.26,15138506,5025115,129375009,15138506,4.26,301.26,11.70,11.70,29977534332,11.97,11.97,29977534332
에이프로젠,007460,11,960,5,-162,-14.44,13181100,3203289,299579040,13181100,-14.44,411.49,4.40,4.40,13070388680,4.54,4.54,13070388680
삼부토건,001470,12,1172,5,-65,-5.25,11963581,28058840,228681824,11963581,-5.25,42.64,5.23,5.23,14234788845,5.31,5.31,14234788845
삼성전자,005930,13,55700,5,-600,-1.07,11652407,21808388,5969782550,11652407,-1.07,53.43,0.20,0.20,650605606900,0.20,0.20,650605606900
셀바스헬스케어,208370,14,5340,2,525,10.90,11058040,1156222,25740564,11058040,10.90,956.39,42.96,42.96,59530817815,43.31,43.31,59530817815
KODEX 인버스,114800,15,4625,2,15,0.33,10808000,17412674,123100000,10808000,0.33,62.07,8.78,8.78,49899381170,8.76,8.76,49899381170
이스트에이드,239340,16,2450,2,385,18.64,10643580,2061493,26979634,10643580,18.64,516.30,39.45,39.45,25777310345,39.00,39.00,25777310345
고려산업,002140,17,3125,2,315,11.21,10217234,813941,24939425,10217234,11.21,1255.28,40.97,40.97,32329946035,41.48,41.48,32329946035
일신석재,007110,18,1783,5,-117,-6.16,9331203,64332192,77456610,9331203,-6.16,14.50,12.05,12.05,16910176777,12.24,12.24,16910176777
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,3,0,0.00,8402733,26430404,1497000000,8402733,0.00,31.79,0.56,0.56,823503089,0.56,0.56,823503089
M83,476080,20,17550,2,2230,14.56,8088781,6283274,7785000,8088781,14.56,128.74,103.90,103.90,136496062000,99.90,99.90,136496062000
이스트소프트,047560,21,23750,2,2550,12.03,7502822,7979831,11603992,7502822,12.03,94.02,64.66,64.66,174815308650,63.43,63.43,174815308650
KODEX 레버리지,122630,22,15085,5,-95,-0.63,7407465,13309556,146200000,7407465,-0.63,55.66,5.07,5.07,111957777135,5.08,5.08,111957777135
한네트,052600,23,4765,2,405,9.29,7252380,250185,11563700,7252380,9.29,2898.81,62.72,62.72,37644853685,68.32,68.32,37644853685
노을,376930,24,3080,1,710,29.96,7246113,701097,36947060,7246113,29.96,1033.54,19.61,19.61,20907555105,18.37,18.37,20907555105
에스넷,038680,25,4615,2,700,17.88,7069040,18395,19549677,7069040,17.88,9999.99,36.16,36.16,32724012215,36.27,36.27,32724012215
인스웨이브시스템즈,450520,26,4210,1,970,29.94,6991691,2884050,14704578,6991691,29.94,242.43,47.55,47.55,27815293665,44.93,44.93,27815293665
아톤,158430,27,5500,5,-190,-3.34,6439477,9479274,22602474,6439477,-3.34,67.93,28.49,28.49,38732194980,31.16,31.16,38732194980
휴림로봇,090710,28,1642,5,-57,-3.35,5316432,9038207,109623165,5316432,-3.35,58.82,4.85,4.85,8900864724,4.94,4.94,8900864724
드림시큐리티,203650,29,3505,2,325,10.22,5237223,153517,50605754,5237223,10.22,3411.49,10.35,10.35,18354868825,10.35,10.35,18354868825
KODEX 2차전지산업레버리지,462330,30,1725,2,38,2.25,5174495,9767727,119600000,5174495,2.25,52.98,4.33,4.33,8914065171,4.32,4.32,8914065171
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2650 2 650 32.50 74869538 0 6332000 74869538 32.50 0.00 1182.40 1182.40 277021785645 1650.92 1650.92 277021785645
3 KODEX 200선물인버스2X 252670 2 2410 2 10 0.42 60780353 99988264 511900000 60780353 0.42 60.79 11.87 11.87 146388975155 11.87 11.87 146388975155
4 폴라리스AI 039980 3 2930 2 5 0.17 35980043 44279504 72297244 35980043 0.17 81.26 49.77 49.77 107436587615 50.72 50.72 107436587615
5 인디에프 014990 4 1035 2 89 9.41 31162534 1927627 75112995 31162534 9.41 1616.63 41.49 41.49 31803089744 40.91 40.91 31803089744
6 쓰리빌리언 394800 5 6280 2 450 7.72 27643105 43218108 31444038 27643105 7.72 63.96 87.91 87.91 177798444520 90.04 90.04 177798444520
7 비트나인 357880 6 3460 2 305 9.67 25235270 17731684 21443956 25235270 9.67 142.32 117.68 117.68 83541470585 112.60 112.60 83541470585
8 KODEX 코스닥150선물인버스 251340 7 4055 3 0 0.00 19229945 38576364 65100000 19229945 0.00 49.85 29.54 29.54 77533368525 29.37 29.37 77533368525
9 KODEX 코스닥150레버리지 233740 8 7210 5 -15 -0.21 18612485 32956812 210400000 18612485 -0.21 56.48 8.85 8.85 135649753560 8.94 8.94 135649753560
10 지오릿에너지 270520 9 1714 5 -67 -3.76 15478143 25369360 158790786 15478143 -3.76 61.01 9.75 9.75 27294385758 10.03 10.03 27294385758
11 휴마시스 205470 10 1935 2 79 4.26 15138506 5025115 129375009 15138506 4.26 301.26 11.70 11.70 29977534332 11.97 11.97 29977534332
12 에이프로젠 007460 11 960 5 -162 -14.44 13181100 3203289 299579040 13181100 -14.44 411.49 4.40 4.40 13070388680 4.54 4.54 13070388680
13 삼부토건 001470 12 1172 5 -65 -5.25 11963581 28058840 228681824 11963581 -5.25 42.64 5.23 5.23 14234788845 5.31 5.31 14234788845
14 삼성전자 005930 13 55700 5 -600 -1.07 11652407 21808388 5969782550 11652407 -1.07 53.43 0.20 0.20 650605606900 0.20 0.20 650605606900
15 셀바스헬스케어 208370 14 5340 2 525 10.90 11058040 1156222 25740564 11058040 10.90 956.39 42.96 42.96 59530817815 43.31 43.31 59530817815
16 KODEX 인버스 114800 15 4625 2 15 0.33 10808000 17412674 123100000 10808000 0.33 62.07 8.78 8.78 49899381170 8.76 8.76 49899381170
17 이스트에이드 239340 16 2450 2 385 18.64 10643580 2061493 26979634 10643580 18.64 516.30 39.45 39.45 25777310345 39.00 39.00 25777310345
18 고려산업 002140 17 3125 2 315 11.21 10217234 813941 24939425 10217234 11.21 1255.28 40.97 40.97 32329946035 41.48 41.48 32329946035
19 일신석재 007110 18 1783 5 -117 -6.16 9331203 64332192 77456610 9331203 -6.16 14.50 12.05 12.05 16910176777 12.24 12.24 16910176777
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 98 3 0 0.00 8402733 26430404 1497000000 8402733 0.00 31.79 0.56 0.56 823503089 0.56 0.56 823503089
21 M83 476080 20 17550 2 2230 14.56 8088781 6283274 7785000 8088781 14.56 128.74 103.90 103.90 136496062000 99.90 99.90 136496062000
22 이스트소프트 047560 21 23750 2 2550 12.03 7502822 7979831 11603992 7502822 12.03 94.02 64.66 64.66 174815308650 63.43 63.43 174815308650
23 KODEX 레버리지 122630 22 15085 5 -95 -0.63 7407465 13309556 146200000 7407465 -0.63 55.66 5.07 5.07 111957777135 5.08 5.08 111957777135
24 한네트 052600 23 4765 2 405 9.29 7252380 250185 11563700 7252380 9.29 2898.81 62.72 62.72 37644853685 68.32 68.32 37644853685
25 노을 376930 24 3080 1 710 29.96 7246113 701097 36947060 7246113 29.96 1033.54 19.61 19.61 20907555105 18.37 18.37 20907555105
26 에스넷 038680 25 4615 2 700 17.88 7069040 18395 19549677 7069040 17.88 9999.99 36.16 36.16 32724012215 36.27 36.27 32724012215
27 인스웨이브시스템즈 450520 26 4210 1 970 29.94 6991691 2884050 14704578 6991691 29.94 242.43 47.55 47.55 27815293665 44.93 44.93 27815293665
28 아톤 158430 27 5500 5 -190 -3.34 6439477 9479274 22602474 6439477 -3.34 67.93 28.49 28.49 38732194980 31.16 31.16 38732194980
29 휴림로봇 090710 28 1642 5 -57 -3.35 5316432 9038207 109623165 5316432 -3.35 58.82 4.85 4.85 8900864724 4.94 4.94 8900864724
30 드림시큐리티 203650 29 3505 2 325 10.22 5237223 153517 50605754 5237223 10.22 3411.49 10.35 10.35 18354868825 10.35 10.35 18354868825
31 KODEX 2차전지산업레버리지 462330 30 1725 2 38 2.25 5174495 9767727 119600000 5174495 2.25 52.98 4.33 4.33 8914065171 4.32 4.32 8914065171

31
top30/20241128/top30-av-20241128-115001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2830,2,830,41.50,77371515,0,6332000,77371515,41.50,0.00,1221.91,1221.91,283843971765,1583.99,1583.99,283843971765
KODEX 200선물인버스2X,252670,2,2410,2,10,0.42,60895659,99988264,511900000,60895659,0.42,60.90,11.90,11.90,146666770385,11.89,11.89,146666770385
폴라리스AI,039980,3,2905,5,-20,-0.68,37145987,44279504,72297244,37145987,-0.68,83.89,51.38,51.38,110833474295,52.77,52.77,110833474295
인디에프,014990,4,1007,2,61,6.45,31922390,1927627,75112995,31922390,6.45,1656.05,42.50,42.50,32571009039,43.06,43.06,32571009039
쓰리빌리언,394800,5,6210,2,380,6.52,27923951,43218108,31444038,27923951,6.52,64.61,88.81,88.81,179552426730,91.95,91.95,179552426730
비트나인,357880,6,3475,2,320,10.14,25496204,17731684,21443956,25496204,10.14,143.79,118.90,118.90,84439693005,113.31,113.31,84439693005
KODEX 코스닥150선물인버스,251340,7,4055,3,0,0.00,19367938,38576364,65100000,19367938,0.00,50.21,29.75,29.75,78092770750,29.58,29.58,78092770750
KODEX 코스닥150레버리지,233740,8,7215,5,-10,-0.14,18905998,32956812,210400000,18905998,-0.14,57.37,8.99,8.99,137766803135,9.08,9.08,137766803135
지오릿에너지,270520,9,1709,5,-72,-4.04,15594201,25369360,158790786,15594201,-4.04,61.47,9.82,9.82,27492724399,10.13,10.13,27492724399
휴마시스,205470,10,1923,2,67,3.61,15275081,5025115,129375009,15275081,3.61,303.97,11.81,11.81,30240948362,12.16,12.16,30240948362
에이프로젠,007460,11,949,5,-173,-15.42,13847220,3203289,299579040,13847220,-15.42,432.28,4.62,4.62,13705059270,4.82,4.82,13705059270
삼부토건,001470,12,1160,5,-77,-6.22,13017179,28058840,228681824,13017179,-6.22,46.39,5.69,5.69,15457878878,5.83,5.83,15457878878
셀바스헬스케어,208370,13,5480,2,665,13.81,12047393,1156222,25740564,12047393,13.81,1041.96,46.80,46.80,64929616975,46.03,46.03,64929616975
삼성전자,005930,14,55700,5,-600,-1.07,11845438,21808388,5969782550,11845438,-1.07,54.32,0.20,0.20,661368965200,0.20,0.20,661368965200
이스트에이드,239340,15,2455,2,390,18.89,10963234,2061493,26979634,10963234,18.89,531.81,40.64,40.64,26573638570,40.12,40.12,26573638570
KODEX 인버스,114800,16,4620,2,10,0.22,10856350,17412674,123100000,10856350,0.22,62.35,8.82,8.82,50122784530,8.81,8.81,50122784530
고려산업,002140,17,3110,2,300,10.68,10317187,813941,24939425,10317187,10.68,1267.56,41.37,41.37,32642878115,42.09,42.09,32642878115
일신석재,007110,18,1765,5,-135,-7.11,9505422,64332192,77456610,9505422,-7.11,14.78,12.27,12.27,17217850641,12.59,12.59,17217850641
M83,476080,19,17280,2,1960,12.79,8955609,6283274,7785000,8955609,12.79,142.53,115.04,115.04,151813272870,112.85,112.85,151813272870
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,98,3,0,0.00,8546327,26430404,1497000000,8546327,0.00,32.34,0.57,0.57,837575331,0.57,0.57,837575331
이스트소프트,047560,21,23350,2,2150,10.14,7922349,7979831,11603992,7922349,10.14,99.28,68.27,68.27,184708508500,68.17,68.17,184708508500
KODEX 레버리지,122630,22,15115,5,-65,-0.43,7525767,13309556,146200000,7525767,-0.43,56.54,5.15,5.15,113745810625,5.15,5.15,113745810625
한네트,052600,23,4780,2,420,9.63,7296583,250185,11563700,7296583,9.63,2916.47,63.10,63.10,37856041920,68.49,68.49,37856041920
노을,376930,24,3080,1,710,29.96,7246590,701097,36947060,7246590,29.96,1033.61,19.61,19.61,20909024265,18.37,18.37,20909024265
에스넷,038680,25,4565,2,650,16.60,7141514,18395,19549677,7141514,16.60,9999.99,36.53,36.53,33054634965,37.04,37.04,33054634965
인스웨이브시스템즈,450520,26,4210,1,970,29.94,6994634,2884050,14704578,6994634,29.94,242.53,47.57,47.57,27827683695,44.95,44.95,27827683695
아톤,158430,27,5490,5,-200,-3.51,6466698,9479274,22602474,6466698,-3.51,68.22,28.61,28.61,38881540770,31.33,31.33,38881540770
휴림로봇,090710,28,1639,5,-60,-3.53,5362178,9038207,109623165,5362178,-3.53,59.33,4.89,4.89,8975882274,5.00,5.00,8975882274
KODEX 2차전지산업레버리지,462330,29,1723,2,36,2.13,5311364,9767727,119600000,5311364,2.13,54.38,4.44,4.44,9150171049,4.44,4.44,9150171049
드림시큐리티,203650,30,3500,2,320,10.06,5272531,153517,50605754,5272531,10.06,3434.49,10.42,10.42,18478639500,10.43,10.43,18478639500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2830 2 830 41.50 77371515 0 6332000 77371515 41.50 0.00 1221.91 1221.91 283843971765 1583.99 1583.99 283843971765
3 KODEX 200선물인버스2X 252670 2 2410 2 10 0.42 60895659 99988264 511900000 60895659 0.42 60.90 11.90 11.90 146666770385 11.89 11.89 146666770385
4 폴라리스AI 039980 3 2905 5 -20 -0.68 37145987 44279504 72297244 37145987 -0.68 83.89 51.38 51.38 110833474295 52.77 52.77 110833474295
5 인디에프 014990 4 1007 2 61 6.45 31922390 1927627 75112995 31922390 6.45 1656.05 42.50 42.50 32571009039 43.06 43.06 32571009039
6 쓰리빌리언 394800 5 6210 2 380 6.52 27923951 43218108 31444038 27923951 6.52 64.61 88.81 88.81 179552426730 91.95 91.95 179552426730
7 비트나인 357880 6 3475 2 320 10.14 25496204 17731684 21443956 25496204 10.14 143.79 118.90 118.90 84439693005 113.31 113.31 84439693005
8 KODEX 코스닥150선물인버스 251340 7 4055 3 0 0.00 19367938 38576364 65100000 19367938 0.00 50.21 29.75 29.75 78092770750 29.58 29.58 78092770750
9 KODEX 코스닥150레버리지 233740 8 7215 5 -10 -0.14 18905998 32956812 210400000 18905998 -0.14 57.37 8.99 8.99 137766803135 9.08 9.08 137766803135
10 지오릿에너지 270520 9 1709 5 -72 -4.04 15594201 25369360 158790786 15594201 -4.04 61.47 9.82 9.82 27492724399 10.13 10.13 27492724399
11 휴마시스 205470 10 1923 2 67 3.61 15275081 5025115 129375009 15275081 3.61 303.97 11.81 11.81 30240948362 12.16 12.16 30240948362
12 에이프로젠 007460 11 949 5 -173 -15.42 13847220 3203289 299579040 13847220 -15.42 432.28 4.62 4.62 13705059270 4.82 4.82 13705059270
13 삼부토건 001470 12 1160 5 -77 -6.22 13017179 28058840 228681824 13017179 -6.22 46.39 5.69 5.69 15457878878 5.83 5.83 15457878878
14 셀바스헬스케어 208370 13 5480 2 665 13.81 12047393 1156222 25740564 12047393 13.81 1041.96 46.80 46.80 64929616975 46.03 46.03 64929616975
15 삼성전자 005930 14 55700 5 -600 -1.07 11845438 21808388 5969782550 11845438 -1.07 54.32 0.20 0.20 661368965200 0.20 0.20 661368965200
16 이스트에이드 239340 15 2455 2 390 18.89 10963234 2061493 26979634 10963234 18.89 531.81 40.64 40.64 26573638570 40.12 40.12 26573638570
17 KODEX 인버스 114800 16 4620 2 10 0.22 10856350 17412674 123100000 10856350 0.22 62.35 8.82 8.82 50122784530 8.81 8.81 50122784530
18 고려산업 002140 17 3110 2 300 10.68 10317187 813941 24939425 10317187 10.68 1267.56 41.37 41.37 32642878115 42.09 42.09 32642878115
19 일신석재 007110 18 1765 5 -135 -7.11 9505422 64332192 77456610 9505422 -7.11 14.78 12.27 12.27 17217850641 12.59 12.59 17217850641
20 M83 476080 19 17280 2 1960 12.79 8955609 6283274 7785000 8955609 12.79 142.53 115.04 115.04 151813272870 112.85 112.85 151813272870
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 98 3 0 0.00 8546327 26430404 1497000000 8546327 0.00 32.34 0.57 0.57 837575331 0.57 0.57 837575331
22 이스트소프트 047560 21 23350 2 2150 10.14 7922349 7979831 11603992 7922349 10.14 99.28 68.27 68.27 184708508500 68.17 68.17 184708508500
23 KODEX 레버리지 122630 22 15115 5 -65 -0.43 7525767 13309556 146200000 7525767 -0.43 56.54 5.15 5.15 113745810625 5.15 5.15 113745810625
24 한네트 052600 23 4780 2 420 9.63 7296583 250185 11563700 7296583 9.63 2916.47 63.10 63.10 37856041920 68.49 68.49 37856041920
25 노을 376930 24 3080 1 710 29.96 7246590 701097 36947060 7246590 29.96 1033.61 19.61 19.61 20909024265 18.37 18.37 20909024265
26 에스넷 038680 25 4565 2 650 16.60 7141514 18395 19549677 7141514 16.60 9999.99 36.53 36.53 33054634965 37.04 37.04 33054634965
27 인스웨이브시스템즈 450520 26 4210 1 970 29.94 6994634 2884050 14704578 6994634 29.94 242.53 47.57 47.57 27827683695 44.95 44.95 27827683695
28 아톤 158430 27 5490 5 -200 -3.51 6466698 9479274 22602474 6466698 -3.51 68.22 28.61 28.61 38881540770 31.33 31.33 38881540770
29 휴림로봇 090710 28 1639 5 -60 -3.53 5362178 9038207 109623165 5362178 -3.53 59.33 4.89 4.89 8975882274 5.00 5.00 8975882274
30 KODEX 2차전지산업레버리지 462330 29 1723 2 36 2.13 5311364 9767727 119600000 5311364 2.13 54.38 4.44 4.44 9150171049 4.44 4.44 9150171049
31 드림시큐리티 203650 30 3500 2 320 10.06 5272531 153517 50605754 5272531 10.06 3434.49 10.42 10.42 18478639500 10.43 10.43 18478639500

31
top30/20241128/top30-av-20241128-120000.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
디비금융제13호스팩,489730,1,3170,2,1170,58.50,84365826,0,6332000,84365826,58.50,0.00,1332.37,1332.37,305725356540,1523.11,1523.11,305725356540
KODEX 200선물인버스2X,252670,2,2400,3,0,0.00,62708084,99988264,511900000,62708084,0.00,62.72,12.25,12.25,151021947155,12.29,12.29,151021947155
폴라리스AI,039980,3,2925,3,0,0.00,37516503,44279504,72297244,37516503,0.00,84.73,51.89,51.89,111914179075,52.92,52.92,111914179075
인디에프,014990,4,1004,2,58,6.13,32154659,1927627,75112995,32154659,6.13,1668.10,42.81,42.81,32804802339,43.50,43.50,32804802339
쓰리빌리언,394800,5,6150,2,320,5.49,28213424,43218108,31444038,28213424,5.49,65.28,89.73,89.73,181342210500,93.77,93.77,181342210500
비트나인,357880,6,3465,2,310,9.83,25869007,17731684,21443956,25869007,9.83,145.89,120.64,120.64,85742699735,115.40,115.40,85742699735
KODEX 코스닥150선물인버스,251340,7,4040,5,-15,-0.37,19699495,38576364,65100000,19699495,-0.37,51.07,30.26,30.26,79433995275,30.20,30.20,79433995275
KODEX 코스닥150레버리지,233740,8,7245,2,20,0.28,19303796,32956812,210400000,19303796,0.28,58.57,9.17,9.17,140644287290,9.23,9.23,140644287290
지오릿에너지,270520,9,1718,5,-63,-3.54,15622170,25369360,158790786,15622170,-3.54,61.58,9.84,9.84,27540691932,10.10,10.10,27540691932
휴마시스,205470,10,1925,2,69,3.72,15368556,5025115,129375009,15368556,3.72,305.83,11.88,11.88,30420793412,12.21,12.21,30420793412
에이프로젠,007460,11,959,5,-163,-14.53,14318222,3203289,299579040,14318222,-14.53,446.99,4.78,4.78,14154183667,4.93,4.93,14154183667
삼부토건,001470,12,1155,5,-82,-6.63,13769118,28058840,228681824,13769118,-6.63,49.07,6.02,6.02,16325655489,6.18,6.18,16325655489
셀바스헬스케어,208370,13,5370,2,555,11.53,12513198,1156222,25740564,12513198,11.53,1082.25,48.61,48.61,67451622685,48.80,48.80,67451622685
삼성전자,005930,14,56000,5,-300,-0.53,12124684,21808388,5969782550,12124684,-0.53,55.60,0.20,0.20,676957698900,0.20,0.20,676957698900
KODEX 인버스,114800,15,4610,3,0,0.00,11222414,17412674,123100000,11222414,0.00,64.45,9.12,9.12,51811327385,9.13,9.13,51811327385
이스트에이드,239340,16,2500,2,435,21.07,11136975,2061493,26979634,11136975,21.07,540.24,41.28,41.28,27003121210,40.03,40.03,27003121210
고려산업,002140,17,3120,2,310,11.03,10374729,813941,24939425,10374729,11.03,1274.63,41.60,41.60,32822561735,42.18,42.18,32822561735
일신석재,007110,18,1769,5,-131,-6.89,9572588,64332192,77456610,9572588,-6.89,14.88,12.36,12.36,17336551152,12.65,12.65,17336551152
M83,476080,19,17160,2,1840,12.01,9215347,6283274,7785000,9215347,12.01,146.66,118.37,118.37,156299490240,117.00,117.00,156299490240
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,98,3,0,0.00,8546405,26430404,1497000000,8546405,0.00,32.34,0.57,0.57,837582965,0.57,0.57,837582965
이스트소프트,047560,21,23650,2,2450,11.56,8020915,7979831,11603992,8020915,11.56,100.51,69.12,69.12,187018019100,68.15,68.15,187018019100
KODEX 레버리지,122630,22,15150,5,-30,-0.20,7844209,13309556,146200000,7844209,-0.20,58.94,5.37,5.37,118568380250,5.35,5.35,118568380250
한네트,052600,23,4785,2,425,9.75,7329700,250185,11563700,7329700,9.75,2929.71,63.39,63.39,38014435315,68.70,68.70,38014435315
노을,376930,24,3080,1,710,29.96,7247998,701097,36947060,7247998,29.96,1033.81,19.62,19.62,20913360905,18.38,18.38,20913360905
에스넷,038680,25,4560,2,645,16.48,7171535,18395,19549677,7171535,16.48,9999.99,36.68,36.68,33191353055,37.23,37.23,33191353055
인스웨이브시스템즈,450520,26,4210,1,970,29.94,6995147,2884050,14704578,6995147,29.94,242.55,47.57,47.57,27829843425,44.95,44.95,27829843425
아톤,158430,27,5520,5,-170,-2.99,6488946,9479274,22602474,6488946,-2.99,68.45,28.71,28.71,39004138700,31.26,31.26,39004138700
휴림로봇,090710,28,1643,5,-56,-3.30,5407419,9038207,109623165,5407419,-3.30,59.83,4.93,4.93,9049933677,5.02,5.02,9049933677
KODEX 2차전지산업레버리지,462330,29,1733,2,46,2.73,5393913,9767727,119600000,5393913,2.73,55.22,4.51,4.51,9292942868,4.48,4.48,9292942868
드림시큐리티,203650,30,3480,2,300,9.43,5307024,153517,50605754,5307024,9.43,3456.96,10.49,10.49,18599217720,10.56,10.56,18599217720
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3170 2 1170 58.50 84365826 0 6332000 84365826 58.50 0.00 1332.37 1332.37 305725356540 1523.11 1523.11 305725356540
3 KODEX 200선물인버스2X 252670 2 2400 3 0 0.00 62708084 99988264 511900000 62708084 0.00 62.72 12.25 12.25 151021947155 12.29 12.29 151021947155
4 폴라리스AI 039980 3 2925 3 0 0.00 37516503 44279504 72297244 37516503 0.00 84.73 51.89 51.89 111914179075 52.92 52.92 111914179075
5 인디에프 014990 4 1004 2 58 6.13 32154659 1927627 75112995 32154659 6.13 1668.10 42.81 42.81 32804802339 43.50 43.50 32804802339
6 쓰리빌리언 394800 5 6150 2 320 5.49 28213424 43218108 31444038 28213424 5.49 65.28 89.73 89.73 181342210500 93.77 93.77 181342210500
7 비트나인 357880 6 3465 2 310 9.83 25869007 17731684 21443956 25869007 9.83 145.89 120.64 120.64 85742699735 115.40 115.40 85742699735
8 KODEX 코스닥150선물인버스 251340 7 4040 5 -15 -0.37 19699495 38576364 65100000 19699495 -0.37 51.07 30.26 30.26 79433995275 30.20 30.20 79433995275
9 KODEX 코스닥150레버리지 233740 8 7245 2 20 0.28 19303796 32956812 210400000 19303796 0.28 58.57 9.17 9.17 140644287290 9.23 9.23 140644287290
10 지오릿에너지 270520 9 1718 5 -63 -3.54 15622170 25369360 158790786 15622170 -3.54 61.58 9.84 9.84 27540691932 10.10 10.10 27540691932
11 휴마시스 205470 10 1925 2 69 3.72 15368556 5025115 129375009 15368556 3.72 305.83 11.88 11.88 30420793412 12.21 12.21 30420793412
12 에이프로젠 007460 11 959 5 -163 -14.53 14318222 3203289 299579040 14318222 -14.53 446.99 4.78 4.78 14154183667 4.93 4.93 14154183667
13 삼부토건 001470 12 1155 5 -82 -6.63 13769118 28058840 228681824 13769118 -6.63 49.07 6.02 6.02 16325655489 6.18 6.18 16325655489
14 셀바스헬스케어 208370 13 5370 2 555 11.53 12513198 1156222 25740564 12513198 11.53 1082.25 48.61 48.61 67451622685 48.80 48.80 67451622685
15 삼성전자 005930 14 56000 5 -300 -0.53 12124684 21808388 5969782550 12124684 -0.53 55.60 0.20 0.20 676957698900 0.20 0.20 676957698900
16 KODEX 인버스 114800 15 4610 3 0 0.00 11222414 17412674 123100000 11222414 0.00 64.45 9.12 9.12 51811327385 9.13 9.13 51811327385
17 이스트에이드 239340 16 2500 2 435 21.07 11136975 2061493 26979634 11136975 21.07 540.24 41.28 41.28 27003121210 40.03 40.03 27003121210
18 고려산업 002140 17 3120 2 310 11.03 10374729 813941 24939425 10374729 11.03 1274.63 41.60 41.60 32822561735 42.18 42.18 32822561735
19 일신석재 007110 18 1769 5 -131 -6.89 9572588 64332192 77456610 9572588 -6.89 14.88 12.36 12.36 17336551152 12.65 12.65 17336551152
20 M83 476080 19 17160 2 1840 12.01 9215347 6283274 7785000 9215347 12.01 146.66 118.37 118.37 156299490240 117.00 117.00 156299490240
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 98 3 0 0.00 8546405 26430404 1497000000 8546405 0.00 32.34 0.57 0.57 837582965 0.57 0.57 837582965
22 이스트소프트 047560 21 23650 2 2450 11.56 8020915 7979831 11603992 8020915 11.56 100.51 69.12 69.12 187018019100 68.15 68.15 187018019100
23 KODEX 레버리지 122630 22 15150 5 -30 -0.20 7844209 13309556 146200000 7844209 -0.20 58.94 5.37 5.37 118568380250 5.35 5.35 118568380250
24 한네트 052600 23 4785 2 425 9.75 7329700 250185 11563700 7329700 9.75 2929.71 63.39 63.39 38014435315 68.70 68.70 38014435315
25 노을 376930 24 3080 1 710 29.96 7247998 701097 36947060 7247998 29.96 1033.81 19.62 19.62 20913360905 18.38 18.38 20913360905
26 에스넷 038680 25 4560 2 645 16.48 7171535 18395 19549677 7171535 16.48 9999.99 36.68 36.68 33191353055 37.23 37.23 33191353055
27 인스웨이브시스템즈 450520 26 4210 1 970 29.94 6995147 2884050 14704578 6995147 29.94 242.55 47.57 47.57 27829843425 44.95 44.95 27829843425
28 아톤 158430 27 5520 5 -170 -2.99 6488946 9479274 22602474 6488946 -2.99 68.45 28.71 28.71 39004138700 31.26 31.26 39004138700
29 휴림로봇 090710 28 1643 5 -56 -3.30 5407419 9038207 109623165 5407419 -3.30 59.83 4.93 4.93 9049933677 5.02 5.02 9049933677
30 KODEX 2차전지산업레버리지 462330 29 1733 2 46 2.73 5393913 9767727 119600000 5393913 2.73 55.22 4.51 4.51 9292942868 4.48 4.48 9292942868
31 드림시큐리티 203650 30 3480 2 300 9.43 5307024 153517 50605754 5307024 9.43 3456.96 10.49 10.49 18599217720 10.56 10.56 18599217720

31
top30/20241128/top30-av-20241128-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2915,2,915,45.75,87990532,0,6332000,87990532,45.75,0.00,1389.62,1389.62,316621179755,1715.38,1715.38,316621179755
KODEX 200선물인버스2X,252670,2,2405,2,5,0.21,64290145,99988264,511900000,64290145,0.21,64.30,12.56,12.56,154822881765,12.58,12.58,154822881765
폴라리스AI,039980,3,2905,5,-20,-0.68,37895945,44279504,72297244,37895945,-0.68,85.58,52.42,52.42,113018034535,53.81,53.81,113018034535
인디에프,014990,4,1015,2,69,7.29,32498082,1927627,75112995,32498082,7.29,1685.91,43.27,43.27,33153031177,43.49,43.49,33153031177
쓰리빌리언,394800,5,6180,2,350,6.00,28417340,43218108,31444038,28417340,6.00,65.75,90.37,90.37,182611308610,93.97,93.97,182611308610
비트나인,357880,6,3475,2,320,10.14,26208426,17731684,21443956,26208426,10.14,147.81,122.22,122.22,86905465985,116.62,116.62,86905465985
KODEX 코스닥150선물인버스,251340,7,4045,5,-10,-0.25,20508281,38576364,65100000,20508281,-0.25,53.16,31.50,31.50,82701479325,31.41,31.41,82701479325
KODEX 코스닥150레버리지,233740,8,7230,2,5,0.07,20213616,32956812,210400000,20213616,0.07,61.33,9.61,9.61,147242372005,9.68,9.68,147242372005
지오릿에너지,270520,9,1714,5,-67,-3.76,15731681,25369360,158790786,15731681,-3.76,62.01,9.91,9.91,27728937890,10.19,10.19,27728937890
휴마시스,205470,10,1926,2,70,3.77,15462663,5025115,129375009,15462663,3.77,307.71,11.95,11.95,30602182587,12.28,12.28,30602182587
에이프로젠,007460,11,956,5,-166,-14.80,14535371,3203289,299579040,14535371,-14.80,453.76,4.85,4.85,14362075746,5.01,5.01,14362075746
삼부토건,001470,12,1143,5,-94,-7.60,14314132,28058840,228681824,14314132,-7.60,51.01,6.26,6.26,16950761814,6.49,6.49,16950761814
셀바스헬스케어,208370,13,5420,2,605,12.56,12691935,1156222,25740564,12691935,12.56,1097.71,49.31,49.31,68408681595,49.03,49.03,68408681595
삼성전자,005930,14,55800,5,-500,-0.89,12321655,21808388,5969782550,12321655,-0.89,56.50,0.21,0.21,687951236100,0.21,0.21,687951236100
이스트에이드,239340,15,2510,2,445,21.55,11443795,2061493,26979634,11443795,21.55,555.12,42.42,42.42,27776901150,41.02,41.02,27776901150
KODEX 인버스,114800,16,4615,2,5,0.11,11417087,17412674,123100000,11417087,0.11,65.57,9.27,9.27,52709202855,9.28,9.28,52709202855
고려산업,002140,17,3105,2,295,10.50,10412074,813941,24939425,10412074,10.50,1279.22,41.75,41.75,32938485835,42.54,42.54,32938485835
일신석재,007110,18,1773,5,-127,-6.68,9635478,64332192,77456610,9635478,-6.68,14.98,12.44,12.44,17448056044,12.71,12.71,17448056044
M83,476080,19,16830,2,1510,9.86,9433285,6283274,7785000,9433285,9.86,150.13,121.17,121.17,160004315310,122.12,122.12,160004315310
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,2,1,1.02,8686413,26430404,1497000000,8686413,1.02,32.87,0.58,0.58,851303754,0.57,0.57,851303754
이스트소프트,047560,21,24000,2,2800,13.21,8192746,7979831,11603992,8192746,13.21,102.67,70.60,70.60,191127059150,68.63,68.63,191127059150
KODEX 레버리지,122630,22,15115,5,-65,-0.43,8005649,13309556,146200000,8005649,-0.43,60.15,5.48,5.48,121012374140,5.48,5.48,121012374140
한네트,052600,23,4800,2,440,10.09,7365821,250185,11563700,7365821,10.09,2944.15,63.70,63.70,38187776885,68.80,68.80,38187776885
노을,376930,24,3080,1,710,29.96,7251758,701097,36947060,7251758,29.96,1034.34,19.63,19.63,20924941705,18.39,18.39,20924941705
에스넷,038680,25,4555,2,640,16.35,7210766,18395,19549677,7210766,16.35,9999.99,36.88,36.88,33369695020,37.47,37.47,33369695020
인스웨이브시스템즈,450520,26,4210,1,970,29.94,6999734,2884050,14704578,6999734,29.94,242.71,47.60,47.60,27849154695,44.99,44.99,27849154695
아톤,158430,27,5500,5,-190,-3.34,6507071,9479274,22602474,6507071,-3.34,68.65,28.79,28.79,39104065300,31.46,31.46,39104065300
KODEX 2차전지산업레버리지,462330,28,1742,2,55,3.26,6018910,9767727,119600000,6018910,3.26,61.62,5.03,5.03,10388649544,4.99,4.99,10388649544
휴림로봇,090710,29,1648,5,-51,-3.00,5448808,9038207,109623165,5448808,-3.00,60.29,4.97,4.97,9118066583,5.05,5.05,9118066583
드림시큐리티,203650,30,3480,2,300,9.43,5326480,153517,50605754,5326480,9.43,3469.64,10.53,10.53,18666870920,10.60,10.60,18666870920
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2915 2 915 45.75 87990532 0 6332000 87990532 45.75 0.00 1389.62 1389.62 316621179755 1715.38 1715.38 316621179755
3 KODEX 200선물인버스2X 252670 2 2405 2 5 0.21 64290145 99988264 511900000 64290145 0.21 64.30 12.56 12.56 154822881765 12.58 12.58 154822881765
4 폴라리스AI 039980 3 2905 5 -20 -0.68 37895945 44279504 72297244 37895945 -0.68 85.58 52.42 52.42 113018034535 53.81 53.81 113018034535
5 인디에프 014990 4 1015 2 69 7.29 32498082 1927627 75112995 32498082 7.29 1685.91 43.27 43.27 33153031177 43.49 43.49 33153031177
6 쓰리빌리언 394800 5 6180 2 350 6.00 28417340 43218108 31444038 28417340 6.00 65.75 90.37 90.37 182611308610 93.97 93.97 182611308610
7 비트나인 357880 6 3475 2 320 10.14 26208426 17731684 21443956 26208426 10.14 147.81 122.22 122.22 86905465985 116.62 116.62 86905465985
8 KODEX 코스닥150선물인버스 251340 7 4045 5 -10 -0.25 20508281 38576364 65100000 20508281 -0.25 53.16 31.50 31.50 82701479325 31.41 31.41 82701479325
9 KODEX 코스닥150레버리지 233740 8 7230 2 5 0.07 20213616 32956812 210400000 20213616 0.07 61.33 9.61 9.61 147242372005 9.68 9.68 147242372005
10 지오릿에너지 270520 9 1714 5 -67 -3.76 15731681 25369360 158790786 15731681 -3.76 62.01 9.91 9.91 27728937890 10.19 10.19 27728937890
11 휴마시스 205470 10 1926 2 70 3.77 15462663 5025115 129375009 15462663 3.77 307.71 11.95 11.95 30602182587 12.28 12.28 30602182587
12 에이프로젠 007460 11 956 5 -166 -14.80 14535371 3203289 299579040 14535371 -14.80 453.76 4.85 4.85 14362075746 5.01 5.01 14362075746
13 삼부토건 001470 12 1143 5 -94 -7.60 14314132 28058840 228681824 14314132 -7.60 51.01 6.26 6.26 16950761814 6.49 6.49 16950761814
14 셀바스헬스케어 208370 13 5420 2 605 12.56 12691935 1156222 25740564 12691935 12.56 1097.71 49.31 49.31 68408681595 49.03 49.03 68408681595
15 삼성전자 005930 14 55800 5 -500 -0.89 12321655 21808388 5969782550 12321655 -0.89 56.50 0.21 0.21 687951236100 0.21 0.21 687951236100
16 이스트에이드 239340 15 2510 2 445 21.55 11443795 2061493 26979634 11443795 21.55 555.12 42.42 42.42 27776901150 41.02 41.02 27776901150
17 KODEX 인버스 114800 16 4615 2 5 0.11 11417087 17412674 123100000 11417087 0.11 65.57 9.27 9.27 52709202855 9.28 9.28 52709202855
18 고려산업 002140 17 3105 2 295 10.50 10412074 813941 24939425 10412074 10.50 1279.22 41.75 41.75 32938485835 42.54 42.54 32938485835
19 일신석재 007110 18 1773 5 -127 -6.68 9635478 64332192 77456610 9635478 -6.68 14.98 12.44 12.44 17448056044 12.71 12.71 17448056044
20 M83 476080 19 16830 2 1510 9.86 9433285 6283274 7785000 9433285 9.86 150.13 121.17 121.17 160004315310 122.12 122.12 160004315310
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 2 1 1.02 8686413 26430404 1497000000 8686413 1.02 32.87 0.58 0.58 851303754 0.57 0.57 851303754
22 이스트소프트 047560 21 24000 2 2800 13.21 8192746 7979831 11603992 8192746 13.21 102.67 70.60 70.60 191127059150 68.63 68.63 191127059150
23 KODEX 레버리지 122630 22 15115 5 -65 -0.43 8005649 13309556 146200000 8005649 -0.43 60.15 5.48 5.48 121012374140 5.48 5.48 121012374140
24 한네트 052600 23 4800 2 440 10.09 7365821 250185 11563700 7365821 10.09 2944.15 63.70 63.70 38187776885 68.80 68.80 38187776885
25 노을 376930 24 3080 1 710 29.96 7251758 701097 36947060 7251758 29.96 1034.34 19.63 19.63 20924941705 18.39 18.39 20924941705
26 에스넷 038680 25 4555 2 640 16.35 7210766 18395 19549677 7210766 16.35 9999.99 36.88 36.88 33369695020 37.47 37.47 33369695020
27 인스웨이브시스템즈 450520 26 4210 1 970 29.94 6999734 2884050 14704578 6999734 29.94 242.71 47.60 47.60 27849154695 44.99 44.99 27849154695
28 아톤 158430 27 5500 5 -190 -3.34 6507071 9479274 22602474 6507071 -3.34 68.65 28.79 28.79 39104065300 31.46 31.46 39104065300
29 KODEX 2차전지산업레버리지 462330 28 1742 2 55 3.26 6018910 9767727 119600000 6018910 3.26 61.62 5.03 5.03 10388649544 4.99 4.99 10388649544
30 휴림로봇 090710 29 1648 5 -51 -3.00 5448808 9038207 109623165 5448808 -3.00 60.29 4.97 4.97 9118066583 5.05 5.05 9118066583
31 드림시큐리티 203650 30 3480 2 300 9.43 5326480 153517 50605754 5326480 9.43 3469.64 10.53 10.53 18666870920 10.60 10.60 18666870920

31
top30/20241128/top30-av-20241128-122001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2705,2,705,35.25,90237527,0,6332000,90237527,35.25,0.00,1425.10,1425.10,322968579825,1885.61,1885.61,322968579825
KODEX 200선물인버스2X,252670,2,2410,2,10,0.42,66780274,99988264,511900000,66780274,0.42,66.79,13.05,13.05,160816528380,13.04,13.04,160816528380
폴라리스AI,039980,3,2875,5,-50,-1.71,38508130,44279504,72297244,38508130,-1.71,86.97,53.26,53.26,114789197465,55.23,55.23,114789197465
인디에프,014990,4,1001,2,55,5.81,32841260,1927627,75112995,32841260,5.81,1703.71,43.72,43.72,33497236125,44.55,44.55,33497236125
쓰리빌리언,394800,5,6310,2,480,8.23,28735876,43218108,31444038,28735876,8.23,66.49,91.39,91.39,184610485790,93.04,93.04,184610485790
비트나인,357880,6,3455,2,300,9.51,26423244,17731684,21443956,26423244,9.51,149.02,123.22,123.22,87647156760,118.30,118.30,87647156760
KODEX 코스닥150선물인버스,251340,7,4055,3,0,0.00,20712044,38576364,65100000,20712044,0.00,53.69,31.82,31.82,83526716775,31.64,31.64,83526716775
KODEX 코스닥150레버리지,233740,8,7215,5,-10,-0.14,20590436,32956812,210400000,20590436,-0.14,62.48,9.79,9.79,149962958630,9.88,9.88,149962958630
지오릿에너지,270520,9,1716,5,-65,-3.65,15776659,25369360,158790786,15776659,-3.65,62.19,9.94,9.94,27806256038,10.20,10.20,27806256038
휴마시스,205470,10,1928,2,72,3.88,15523672,5025115,129375009,15523672,3.88,308.92,12.00,12.00,30719653063,12.32,12.32,30719653063
삼부토건,001470,11,1148,5,-89,-7.19,14858162,28058840,228681824,14858162,-7.19,52.95,6.50,6.50,17573222529,6.69,6.69,17573222529
에이프로젠,007460,12,955,5,-167,-14.88,14775884,3203289,299579040,14775884,-14.88,461.27,4.93,4.93,14591558640,5.10,5.10,14591558640
셀바스헬스케어,208370,13,5360,2,545,11.32,12922805,1156222,25740564,12922805,11.32,1117.68,50.20,50.20,69659865675,50.49,50.49,69659865675
삼성전자,005930,14,55600,5,-700,-1.24,12549039,21808388,5969782550,12549039,-1.24,57.54,0.21,0.21,700618088600,0.21,0.21,700618088600
KODEX 인버스,114800,15,4620,2,10,0.22,11884941,17412674,123100000,11884941,0.22,68.25,9.65,9.65,54870171680,9.65,9.65,54870171680
이스트에이드,239340,16,2510,2,445,21.55,11604284,2061493,26979634,11604284,21.55,562.91,43.01,43.01,28177937595,41.61,41.61,28177937595
고려산업,002140,17,3095,2,285,10.14,10440058,813941,24939425,10440058,10.14,1282.66,41.86,41.86,33025426375,42.79,42.79,33025426375
일신석재,007110,18,1763,5,-137,-7.21,9700858,64332192,77456610,9700858,-7.21,15.08,12.52,12.52,17563733502,12.86,12.86,17563733502
M83,476080,19,16850,2,1530,9.99,9688287,6283274,7785000,9688287,9.99,154.19,124.45,124.45,164277609120,125.23,125.23,164277609120
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,2,1,1.02,8691414,26430404,1497000000,8691414,1.02,32.88,0.58,0.58,851793853,0.57,0.57,851793853
이스트소프트,047560,21,23850,2,2650,12.50,8244898,7979831,11603992,8244898,12.50,103.32,71.05,71.05,192369642400,69.51,69.51,192369642400
KODEX 레버리지,122630,22,15085,5,-95,-0.63,8138860,13309556,146200000,8138860,-0.63,61.15,5.57,5.57,123025632410,5.58,5.58,123025632410
한네트,052600,23,4815,2,455,10.44,7404046,250185,11563700,7404046,10.44,2959.43,64.03,64.03,38371548020,68.92,68.92,38371548020
노을,376930,24,3080,1,710,29.96,7252740,701097,36947060,7252740,29.96,1034.48,19.63,19.63,20927966265,18.39,18.39,20927966265
에스넷,038680,25,4560,2,645,16.48,7232018,18395,19549677,7232018,16.48,9999.99,36.99,36.99,33466435510,37.54,37.54,33466435510
인스웨이브시스템즈,450520,26,4210,1,970,29.94,7048861,2884050,14704578,7048861,29.94,244.41,47.94,47.94,28055979365,45.32,45.32,28055979365
아톤,158430,27,5510,5,-180,-3.16,6548813,9479274,22602474,6548813,-3.16,69.09,28.97,28.97,39332966240,31.58,31.58,39332966240
KODEX 2차전지산업레버리지,462330,28,1742,2,55,3.26,6267284,9767727,119600000,6267284,3.26,64.16,5.24,5.24,10822085278,5.19,5.19,10822085278
휴림로봇,090710,29,1646,5,-53,-3.12,5488294,9038207,109623165,5488294,-3.12,60.72,5.01,5.01,9183115033,5.09,5.09,9183115033
드림시큐리티,203650,30,3480,2,300,9.43,5342243,153517,50605754,5342243,9.43,3479.90,10.56,10.56,18721660120,10.63,10.63,18721660120
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2705 2 705 35.25 90237527 0 6332000 90237527 35.25 0.00 1425.10 1425.10 322968579825 1885.61 1885.61 322968579825
3 KODEX 200선물인버스2X 252670 2 2410 2 10 0.42 66780274 99988264 511900000 66780274 0.42 66.79 13.05 13.05 160816528380 13.04 13.04 160816528380
4 폴라리스AI 039980 3 2875 5 -50 -1.71 38508130 44279504 72297244 38508130 -1.71 86.97 53.26 53.26 114789197465 55.23 55.23 114789197465
5 인디에프 014990 4 1001 2 55 5.81 32841260 1927627 75112995 32841260 5.81 1703.71 43.72 43.72 33497236125 44.55 44.55 33497236125
6 쓰리빌리언 394800 5 6310 2 480 8.23 28735876 43218108 31444038 28735876 8.23 66.49 91.39 91.39 184610485790 93.04 93.04 184610485790
7 비트나인 357880 6 3455 2 300 9.51 26423244 17731684 21443956 26423244 9.51 149.02 123.22 123.22 87647156760 118.30 118.30 87647156760
8 KODEX 코스닥150선물인버스 251340 7 4055 3 0 0.00 20712044 38576364 65100000 20712044 0.00 53.69 31.82 31.82 83526716775 31.64 31.64 83526716775
9 KODEX 코스닥150레버리지 233740 8 7215 5 -10 -0.14 20590436 32956812 210400000 20590436 -0.14 62.48 9.79 9.79 149962958630 9.88 9.88 149962958630
10 지오릿에너지 270520 9 1716 5 -65 -3.65 15776659 25369360 158790786 15776659 -3.65 62.19 9.94 9.94 27806256038 10.20 10.20 27806256038
11 휴마시스 205470 10 1928 2 72 3.88 15523672 5025115 129375009 15523672 3.88 308.92 12.00 12.00 30719653063 12.32 12.32 30719653063
12 삼부토건 001470 11 1148 5 -89 -7.19 14858162 28058840 228681824 14858162 -7.19 52.95 6.50 6.50 17573222529 6.69 6.69 17573222529
13 에이프로젠 007460 12 955 5 -167 -14.88 14775884 3203289 299579040 14775884 -14.88 461.27 4.93 4.93 14591558640 5.10 5.10 14591558640
14 셀바스헬스케어 208370 13 5360 2 545 11.32 12922805 1156222 25740564 12922805 11.32 1117.68 50.20 50.20 69659865675 50.49 50.49 69659865675
15 삼성전자 005930 14 55600 5 -700 -1.24 12549039 21808388 5969782550 12549039 -1.24 57.54 0.21 0.21 700618088600 0.21 0.21 700618088600
16 KODEX 인버스 114800 15 4620 2 10 0.22 11884941 17412674 123100000 11884941 0.22 68.25 9.65 9.65 54870171680 9.65 9.65 54870171680
17 이스트에이드 239340 16 2510 2 445 21.55 11604284 2061493 26979634 11604284 21.55 562.91 43.01 43.01 28177937595 41.61 41.61 28177937595
18 고려산업 002140 17 3095 2 285 10.14 10440058 813941 24939425 10440058 10.14 1282.66 41.86 41.86 33025426375 42.79 42.79 33025426375
19 일신석재 007110 18 1763 5 -137 -7.21 9700858 64332192 77456610 9700858 -7.21 15.08 12.52 12.52 17563733502 12.86 12.86 17563733502
20 M83 476080 19 16850 2 1530 9.99 9688287 6283274 7785000 9688287 9.99 154.19 124.45 124.45 164277609120 125.23 125.23 164277609120
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 2 1 1.02 8691414 26430404 1497000000 8691414 1.02 32.88 0.58 0.58 851793853 0.57 0.57 851793853
22 이스트소프트 047560 21 23850 2 2650 12.50 8244898 7979831 11603992 8244898 12.50 103.32 71.05 71.05 192369642400 69.51 69.51 192369642400
23 KODEX 레버리지 122630 22 15085 5 -95 -0.63 8138860 13309556 146200000 8138860 -0.63 61.15 5.57 5.57 123025632410 5.58 5.58 123025632410
24 한네트 052600 23 4815 2 455 10.44 7404046 250185 11563700 7404046 10.44 2959.43 64.03 64.03 38371548020 68.92 68.92 38371548020
25 노을 376930 24 3080 1 710 29.96 7252740 701097 36947060 7252740 29.96 1034.48 19.63 19.63 20927966265 18.39 18.39 20927966265
26 에스넷 038680 25 4560 2 645 16.48 7232018 18395 19549677 7232018 16.48 9999.99 36.99 36.99 33466435510 37.54 37.54 33466435510
27 인스웨이브시스템즈 450520 26 4210 1 970 29.94 7048861 2884050 14704578 7048861 29.94 244.41 47.94 47.94 28055979365 45.32 45.32 28055979365
28 아톤 158430 27 5510 5 -180 -3.16 6548813 9479274 22602474 6548813 -3.16 69.09 28.97 28.97 39332966240 31.58 31.58 39332966240
29 KODEX 2차전지산업레버리지 462330 28 1742 2 55 3.26 6267284 9767727 119600000 6267284 3.26 64.16 5.24 5.24 10822085278 5.19 5.19 10822085278
30 휴림로봇 090710 29 1646 5 -53 -3.12 5488294 9038207 109623165 5488294 -3.12 60.72 5.01 5.01 9183115033 5.09 5.09 9183115033
31 드림시큐리티 203650 30 3480 2 300 9.43 5342243 153517 50605754 5342243 9.43 3479.90 10.56 10.56 18721660120 10.63 10.63 18721660120

31
top30/20241128/top30-av-20241128-123001.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
디비금융제13호스팩,489730,1,2800,2,800,40.00,92466192,0,6332000,92466192,40.00,0.00,1460.30,1460.30,329228305665,1856.94,1856.94,329228305665
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,67664367,99988264,511900000,67664367,0.62,67.67,13.22,13.22,162948831485,13.18,13.18,162948831485
폴라리스AI,039980,3,2855,5,-70,-2.39,39356442,44279504,72297244,39356442,-2.39,88.88,54.44,54.44,117216481185,56.79,56.79,117216481185
인디에프,014990,4,1000,2,54,5.71,33005658,1927627,75112995,33005658,5.71,1712.24,43.94,43.94,33662012808,44.82,44.82,33662012808
쓰리빌리언,394800,5,6220,2,390,6.69,28943467,43218108,31444038,28943467,6.69,66.97,92.05,92.05,185905511730,95.05,95.05,185905511730
비트나인,357880,6,3460,2,305,9.67,26723886,17731684,21443956,26723886,9.67,150.71,124.62,124.62,88680259735,119.52,119.52,88680259735
KODEX 코스닥150선물인버스,251340,7,4050,5,-5,-0.12,20862266,38576364,65100000,20862266,-0.12,54.08,32.05,32.05,84135127785,31.91,31.91,84135127785
KODEX 코스닥150레버리지,233740,8,7215,5,-10,-0.14,20845149,32956812,210400000,20845149,-0.14,63.25,9.91,9.91,151801505255,10.00,10.00,151801505255
삼부토건,001470,9,1127,5,-110,-8.89,16099705,28058840,228681824,16099705,-8.89,57.38,7.04,7.04,18978012606,7.36,7.36,18978012606
지오릿에너지,270520,10,1690,5,-91,-5.11,15905546,25369360,158790786,15905546,-5.11,62.70,10.02,10.02,28024871968,10.44,10.44,28024871968
휴마시스,205470,11,1938,2,82,4.42,15613545,5025115,129375009,15613545,4.42,310.71,12.07,12.07,30893619454,12.32,12.32,30893619454
에이프로젠,007460,12,951,5,-171,-15.24,15096186,3203289,299579040,15096186,-15.24,471.27,5.04,5.04,14897287699,5.23,5.23,14897287699
셀바스헬스케어,208370,13,5270,2,455,9.45,13194529,1156222,25740564,13194529,9.45,1141.18,51.26,51.26,71098123735,52.41,52.41,71098123735
삼성전자,005930,14,55600,5,-700,-1.24,13052615,21808388,5969782550,13052615,-1.24,59.85,0.22,0.22,728579995300,0.22,0.22,728579995300
KODEX 인버스,114800,15,4620,2,10,0.22,11969972,17412674,123100000,11969972,0.22,68.74,9.72,9.72,55263161430,9.72,9.72,55263161430
이스트에이드,239340,16,2470,2,405,19.61,11719096,2061493,26979634,11719096,19.61,568.48,43.44,43.44,28462027515,42.71,42.71,28462027515
고려산업,002140,17,3075,2,265,9.43,10567007,813941,24939425,10567007,9.43,1298.25,42.37,42.37,33414990850,43.57,43.57,33414990850
M83,476080,18,16540,2,1220,7.96,9846110,6283274,7785000,9846110,7.96,156.70,126.48,126.48,166906652290,129.62,129.62,166906652290
일신석재,007110,19,1765,5,-135,-7.11,9780034,64332192,77456610,9780034,-7.11,15.20,12.63,12.63,17703574969,12.95,12.95,17703574969
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,2,1,1.02,8691654,26430404,1497000000,8691654,1.02,32.89,0.58,0.58,851817613,0.57,0.57,851817613
KODEX 레버리지,122630,21,15095,5,-85,-0.56,8400993,13309556,146200000,8400993,-0.56,63.12,5.75,5.75,126980737685,5.75,5.75,126980737685
이스트소프트,047560,22,23500,2,2300,10.85,8327187,7979831,11603992,8327187,10.85,104.35,71.76,71.76,194307481050,71.25,71.25,194307481050
한네트,052600,23,4615,2,255,5.85,7538030,250185,11563700,7538030,5.85,3012.98,65.19,65.19,39004110080,73.09,73.09,39004110080
에스넷,038680,24,4585,2,670,17.11,7279356,18395,19549677,7279356,17.11,9999.99,37.24,37.24,33683157395,37.58,37.58,33683157395
노을,376930,25,3080,1,710,29.96,7253950,701097,36947060,7253950,29.96,1034.66,19.63,19.63,20931693065,18.39,18.39,20931693065
인스웨이브시스템즈,450520,26,4210,1,970,29.94,7055105,2884050,14704578,7055105,29.94,244.62,47.98,47.98,28082266605,45.36,45.36,28082266605
아톤,158430,27,5490,5,-200,-3.51,6583816,9479274,22602474,6583816,-3.51,69.45,29.13,29.13,39526011450,31.85,31.85,39526011450
KODEX 2차전지산업레버리지,462330,28,1742,2,55,3.26,6326831,9767727,119600000,6326831,3.26,64.77,5.29,5.29,10925872805,5.24,5.24,10925872805
휴림로봇,090710,29,1650,5,-49,-2.88,5527227,9038207,109623165,5527227,-2.88,61.15,5.04,5.04,9247419054,5.11,5.11,9247419054
드림시큐리티,203650,30,3455,2,275,8.65,5378639,153517,50605754,5378639,8.65,3503.61,10.63,10.63,18847602505,10.78,10.78,18847602505
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2800 2 800 40.00 92466192 0 6332000 92466192 40.00 0.00 1460.30 1460.30 329228305665 1856.94 1856.94 329228305665
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 67664367 99988264 511900000 67664367 0.62 67.67 13.22 13.22 162948831485 13.18 13.18 162948831485
4 폴라리스AI 039980 3 2855 5 -70 -2.39 39356442 44279504 72297244 39356442 -2.39 88.88 54.44 54.44 117216481185 56.79 56.79 117216481185
5 인디에프 014990 4 1000 2 54 5.71 33005658 1927627 75112995 33005658 5.71 1712.24 43.94 43.94 33662012808 44.82 44.82 33662012808
6 쓰리빌리언 394800 5 6220 2 390 6.69 28943467 43218108 31444038 28943467 6.69 66.97 92.05 92.05 185905511730 95.05 95.05 185905511730
7 비트나인 357880 6 3460 2 305 9.67 26723886 17731684 21443956 26723886 9.67 150.71 124.62 124.62 88680259735 119.52 119.52 88680259735
8 KODEX 코스닥150선물인버스 251340 7 4050 5 -5 -0.12 20862266 38576364 65100000 20862266 -0.12 54.08 32.05 32.05 84135127785 31.91 31.91 84135127785
9 KODEX 코스닥150레버리지 233740 8 7215 5 -10 -0.14 20845149 32956812 210400000 20845149 -0.14 63.25 9.91 9.91 151801505255 10.00 10.00 151801505255
10 삼부토건 001470 9 1127 5 -110 -8.89 16099705 28058840 228681824 16099705 -8.89 57.38 7.04 7.04 18978012606 7.36 7.36 18978012606
11 지오릿에너지 270520 10 1690 5 -91 -5.11 15905546 25369360 158790786 15905546 -5.11 62.70 10.02 10.02 28024871968 10.44 10.44 28024871968
12 휴마시스 205470 11 1938 2 82 4.42 15613545 5025115 129375009 15613545 4.42 310.71 12.07 12.07 30893619454 12.32 12.32 30893619454
13 에이프로젠 007460 12 951 5 -171 -15.24 15096186 3203289 299579040 15096186 -15.24 471.27 5.04 5.04 14897287699 5.23 5.23 14897287699
14 셀바스헬스케어 208370 13 5270 2 455 9.45 13194529 1156222 25740564 13194529 9.45 1141.18 51.26 51.26 71098123735 52.41 52.41 71098123735
15 삼성전자 005930 14 55600 5 -700 -1.24 13052615 21808388 5969782550 13052615 -1.24 59.85 0.22 0.22 728579995300 0.22 0.22 728579995300
16 KODEX 인버스 114800 15 4620 2 10 0.22 11969972 17412674 123100000 11969972 0.22 68.74 9.72 9.72 55263161430 9.72 9.72 55263161430
17 이스트에이드 239340 16 2470 2 405 19.61 11719096 2061493 26979634 11719096 19.61 568.48 43.44 43.44 28462027515 42.71 42.71 28462027515
18 고려산업 002140 17 3075 2 265 9.43 10567007 813941 24939425 10567007 9.43 1298.25 42.37 42.37 33414990850 43.57 43.57 33414990850
19 M83 476080 18 16540 2 1220 7.96 9846110 6283274 7785000 9846110 7.96 156.70 126.48 126.48 166906652290 129.62 129.62 166906652290
20 일신석재 007110 19 1765 5 -135 -7.11 9780034 64332192 77456610 9780034 -7.11 15.20 12.63 12.63 17703574969 12.95 12.95 17703574969
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 2 1 1.02 8691654 26430404 1497000000 8691654 1.02 32.89 0.58 0.58 851817613 0.57 0.57 851817613
22 KODEX 레버리지 122630 21 15095 5 -85 -0.56 8400993 13309556 146200000 8400993 -0.56 63.12 5.75 5.75 126980737685 5.75 5.75 126980737685
23 이스트소프트 047560 22 23500 2 2300 10.85 8327187 7979831 11603992 8327187 10.85 104.35 71.76 71.76 194307481050 71.25 71.25 194307481050
24 한네트 052600 23 4615 2 255 5.85 7538030 250185 11563700 7538030 5.85 3012.98 65.19 65.19 39004110080 73.09 73.09 39004110080
25 에스넷 038680 24 4585 2 670 17.11 7279356 18395 19549677 7279356 17.11 9999.99 37.24 37.24 33683157395 37.58 37.58 33683157395
26 노을 376930 25 3080 1 710 29.96 7253950 701097 36947060 7253950 29.96 1034.66 19.63 19.63 20931693065 18.39 18.39 20931693065
27 인스웨이브시스템즈 450520 26 4210 1 970 29.94 7055105 2884050 14704578 7055105 29.94 244.62 47.98 47.98 28082266605 45.36 45.36 28082266605
28 아톤 158430 27 5490 5 -200 -3.51 6583816 9479274 22602474 6583816 -3.51 69.45 29.13 29.13 39526011450 31.85 31.85 39526011450
29 KODEX 2차전지산업레버리지 462330 28 1742 2 55 3.26 6326831 9767727 119600000 6326831 3.26 64.77 5.29 5.29 10925872805 5.24 5.24 10925872805
30 휴림로봇 090710 29 1650 5 -49 -2.88 5527227 9038207 109623165 5527227 -2.88 61.15 5.04 5.04 9247419054 5.11 5.11 9247419054
31 드림시큐리티 203650 30 3455 2 275 8.65 5378639 153517 50605754 5378639 8.65 3503.61 10.63 10.63 18847602505 10.78 10.78 18847602505

31
top30/20241128/top30-av-20241128-124000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2810,2,810,40.50,93957757,0,6332000,93957757,40.50,0.00,1483.86,1483.86,333408129220,1873.82,1873.82,333408129220
KODEX 200선물인버스2X,252670,2,2405,2,5,0.21,68638073,99988264,511900000,68638073,0.21,68.65,13.41,13.41,165295432205,13.43,13.43,165295432205
폴라리스AI,039980,3,2875,5,-50,-1.71,39826877,44279504,72297244,39826877,-1.71,89.94,55.09,55.09,118561336935,57.04,57.04,118561336935
인디에프,014990,4,999,2,53,5.60,33188931,1927627,75112995,33188931,5.60,1721.75,44.19,44.19,33844815740,45.10,45.10,33844815740
쓰리빌리언,394800,5,6220,2,390,6.69,29039451,43218108,31444038,29039451,6.69,67.19,92.35,92.35,186504957820,95.36,95.36,186504957820
비트나인,357880,6,3430,2,275,8.72,26899431,17731684,21443956,26899431,8.72,151.70,125.44,125.44,89283287835,121.39,121.39,89283287835
KODEX 코스닥150레버리지,233740,7,7245,2,20,0.28,21135217,32956812,210400000,21135217,0.28,64.13,10.05,10.05,153897761150,10.10,10.10,153897761150
KODEX 코스닥150선물인버스,251340,8,4045,5,-10,-0.25,21000835,38576364,65100000,21000835,-0.25,54.44,32.26,32.26,84696021160,32.16,32.16,84696021160
삼부토건,001470,9,1129,5,-108,-8.73,16883610,28058840,228681824,16883610,-8.73,60.17,7.38,7.38,19861881834,7.69,7.69,19861881834
지오릿에너지,270520,10,1676,5,-105,-5.90,16078248,25369360,158790786,16078248,-5.90,63.38,10.13,10.13,28314556715,10.64,10.64,28314556715
휴마시스,205470,11,1927,2,71,3.83,15686312,5025115,129375009,15686312,3.83,312.16,12.12,12.12,31033993967,12.45,12.45,31033993967
에이프로젠,007460,12,959,5,-163,-14.53,15287981,3203289,299579040,15287981,-14.53,477.26,5.10,5.10,15079727574,5.25,5.25,15079727574
셀바스헬스케어,208370,13,5300,2,485,10.07,13367283,1156222,25740564,13367283,10.07,1156.12,51.93,51.93,72007382355,52.78,52.78,72007382355
삼성전자,005930,14,55700,5,-600,-1.07,13328523,21808388,5969782550,13328523,-1.07,61.12,0.22,0.22,743931920500,0.22,0.22,743931920500
KODEX 인버스,114800,15,4615,2,5,0.11,12029834,17412674,123100000,12029834,0.11,69.09,9.77,9.77,55539593490,9.78,9.78,55539593490
이스트에이드,239340,16,2480,2,415,20.10,11899392,2061493,26979634,11899392,20.10,577.22,44.11,44.11,28912799005,43.21,43.21,28912799005
고려산업,002140,17,3100,2,290,10.32,10642651,813941,24939425,10642651,10.32,1307.55,42.67,42.67,33649084210,43.52,43.52,33649084210
M83,476080,18,16830,2,1510,9.86,9995550,6283274,7785000,9995550,9.86,159.08,128.39,128.39,169391629140,129.29,129.29,169391629140
일신석재,007110,19,1778,5,-122,-6.42,9895781,64332192,77456610,9895781,-6.42,15.38,12.78,12.78,17908039025,13.00,13.00,17908039025
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,2,1,1.02,8976472,26430404,1497000000,8976472,1.02,33.96,0.60,0.60,879830777,0.59,0.59,879830777
KODEX 레버리지,122630,21,15120,5,-60,-0.40,8485005,13309556,146200000,8485005,-0.40,63.75,5.80,5.80,128249562035,5.80,5.80,128249562035
이스트소프트,047560,22,23400,2,2200,10.38,8367789,7979831,11603992,8367789,10.38,104.86,72.11,72.11,195261651300,71.91,71.91,195261651300
한네트,052600,23,4665,2,305,7.00,7616094,250185,11563700,7616094,7.00,3044.18,65.86,65.86,39366033320,72.97,72.97,39366033320
에스넷,038680,24,4535,2,620,15.84,7333492,18395,19549677,7333492,15.84,9999.99,37.51,37.51,33930934370,38.27,38.27,33930934370
노을,376930,25,3080,1,710,29.96,7254649,701097,36947060,7254649,29.96,1034.76,19.64,19.64,20933845985,18.40,18.40,20933845985
인스웨이브시스템즈,450520,26,4210,1,970,29.94,7078093,2884050,14704578,7078093,29.94,245.42,48.14,48.14,28179046085,45.52,45.52,28179046085
아톤,158430,27,5510,5,-180,-3.16,6608760,9479274,22602474,6608760,-3.16,69.72,29.24,29.24,39663159680,31.85,31.85,39663159680
KODEX 2차전지산업레버리지,462330,28,1747,2,60,3.56,6368134,9767727,119600000,6368134,3.56,65.20,5.32,5.32,10998012043,5.26,5.26,10998012043
휴림로봇,090710,29,1640,5,-59,-3.47,5633339,9038207,109623165,5633339,-3.47,62.33,5.14,5.14,9421936723,5.24,5.24,9421936723
드림시큐리티,203650,30,3435,2,255,8.02,5440154,153517,50605754,5440154,8.02,3543.68,10.75,10.75,19059150065,10.96,10.96,19059150065
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2810 2 810 40.50 93957757 0 6332000 93957757 40.50 0.00 1483.86 1483.86 333408129220 1873.82 1873.82 333408129220
3 KODEX 200선물인버스2X 252670 2 2405 2 5 0.21 68638073 99988264 511900000 68638073 0.21 68.65 13.41 13.41 165295432205 13.43 13.43 165295432205
4 폴라리스AI 039980 3 2875 5 -50 -1.71 39826877 44279504 72297244 39826877 -1.71 89.94 55.09 55.09 118561336935 57.04 57.04 118561336935
5 인디에프 014990 4 999 2 53 5.60 33188931 1927627 75112995 33188931 5.60 1721.75 44.19 44.19 33844815740 45.10 45.10 33844815740
6 쓰리빌리언 394800 5 6220 2 390 6.69 29039451 43218108 31444038 29039451 6.69 67.19 92.35 92.35 186504957820 95.36 95.36 186504957820
7 비트나인 357880 6 3430 2 275 8.72 26899431 17731684 21443956 26899431 8.72 151.70 125.44 125.44 89283287835 121.39 121.39 89283287835
8 KODEX 코스닥150레버리지 233740 7 7245 2 20 0.28 21135217 32956812 210400000 21135217 0.28 64.13 10.05 10.05 153897761150 10.10 10.10 153897761150
9 KODEX 코스닥150선물인버스 251340 8 4045 5 -10 -0.25 21000835 38576364 65100000 21000835 -0.25 54.44 32.26 32.26 84696021160 32.16 32.16 84696021160
10 삼부토건 001470 9 1129 5 -108 -8.73 16883610 28058840 228681824 16883610 -8.73 60.17 7.38 7.38 19861881834 7.69 7.69 19861881834
11 지오릿에너지 270520 10 1676 5 -105 -5.90 16078248 25369360 158790786 16078248 -5.90 63.38 10.13 10.13 28314556715 10.64 10.64 28314556715
12 휴마시스 205470 11 1927 2 71 3.83 15686312 5025115 129375009 15686312 3.83 312.16 12.12 12.12 31033993967 12.45 12.45 31033993967
13 에이프로젠 007460 12 959 5 -163 -14.53 15287981 3203289 299579040 15287981 -14.53 477.26 5.10 5.10 15079727574 5.25 5.25 15079727574
14 셀바스헬스케어 208370 13 5300 2 485 10.07 13367283 1156222 25740564 13367283 10.07 1156.12 51.93 51.93 72007382355 52.78 52.78 72007382355
15 삼성전자 005930 14 55700 5 -600 -1.07 13328523 21808388 5969782550 13328523 -1.07 61.12 0.22 0.22 743931920500 0.22 0.22 743931920500
16 KODEX 인버스 114800 15 4615 2 5 0.11 12029834 17412674 123100000 12029834 0.11 69.09 9.77 9.77 55539593490 9.78 9.78 55539593490
17 이스트에이드 239340 16 2480 2 415 20.10 11899392 2061493 26979634 11899392 20.10 577.22 44.11 44.11 28912799005 43.21 43.21 28912799005
18 고려산업 002140 17 3100 2 290 10.32 10642651 813941 24939425 10642651 10.32 1307.55 42.67 42.67 33649084210 43.52 43.52 33649084210
19 M83 476080 18 16830 2 1510 9.86 9995550 6283274 7785000 9995550 9.86 159.08 128.39 128.39 169391629140 129.29 129.29 169391629140
20 일신석재 007110 19 1778 5 -122 -6.42 9895781 64332192 77456610 9895781 -6.42 15.38 12.78 12.78 17908039025 13.00 13.00 17908039025
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 99 2 1 1.02 8976472 26430404 1497000000 8976472 1.02 33.96 0.60 0.60 879830777 0.59 0.59 879830777
22 KODEX 레버리지 122630 21 15120 5 -60 -0.40 8485005 13309556 146200000 8485005 -0.40 63.75 5.80 5.80 128249562035 5.80 5.80 128249562035
23 이스트소프트 047560 22 23400 2 2200 10.38 8367789 7979831 11603992 8367789 10.38 104.86 72.11 72.11 195261651300 71.91 71.91 195261651300
24 한네트 052600 23 4665 2 305 7.00 7616094 250185 11563700 7616094 7.00 3044.18 65.86 65.86 39366033320 72.97 72.97 39366033320
25 에스넷 038680 24 4535 2 620 15.84 7333492 18395 19549677 7333492 15.84 9999.99 37.51 37.51 33930934370 38.27 38.27 33930934370
26 노을 376930 25 3080 1 710 29.96 7254649 701097 36947060 7254649 29.96 1034.76 19.64 19.64 20933845985 18.40 18.40 20933845985
27 인스웨이브시스템즈 450520 26 4210 1 970 29.94 7078093 2884050 14704578 7078093 29.94 245.42 48.14 48.14 28179046085 45.52 45.52 28179046085
28 아톤 158430 27 5510 5 -180 -3.16 6608760 9479274 22602474 6608760 -3.16 69.72 29.24 29.24 39663159680 31.85 31.85 39663159680
29 KODEX 2차전지산업레버리지 462330 28 1747 2 60 3.56 6368134 9767727 119600000 6368134 3.56 65.20 5.32 5.32 10998012043 5.26 5.26 10998012043
30 휴림로봇 090710 29 1640 5 -59 -3.47 5633339 9038207 109623165 5633339 -3.47 62.33 5.14 5.14 9421936723 5.24 5.24 9421936723
31 드림시큐리티 203650 30 3435 2 255 8.02 5440154 153517 50605754 5440154 8.02 3543.68 10.75 10.75 19059150065 10.96 10.96 19059150065

31
top30/20241128/top30-av-20241128-125000.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
디비금융제13호스팩,489730,1,2720,2,720,36.00,94790960,0,6332000,94790960,36.00,0.00,1497.01,1497.01,335708253655,1949.18,1949.18,335708253655
KODEX 200선물인버스2X,252670,2,2410,2,10,0.42,69762711,99988264,511900000,69762711,0.42,69.77,13.63,13.63,168005601895,13.62,13.62,168005601895
폴라리스AI,039980,3,2900,5,-25,-0.85,40338719,44279504,72297244,40338719,-0.85,91.10,55.80,55.80,120041398415,57.25,57.25,120041398415
인디에프,014990,4,996,2,50,5.29,33381771,1927627,75112995,33381771,5.29,1731.75,44.44,44.44,34036015622,45.50,45.50,34036015622
쓰리빌리언,394800,5,6360,2,530,9.09,29428714,43218108,31444038,29428714,9.09,68.09,93.59,93.59,188968391470,94.49,94.49,188968391470
비트나인,357880,6,3435,2,280,8.87,27108586,17731684,21443956,27108586,8.87,152.88,126.42,126.42,90004169085,122.19,122.19,90004169085
KODEX 코스닥150레버리지,233740,7,7235,2,10,0.14,21369218,32956812,210400000,21369218,0.14,64.84,10.16,10.16,155589947880,10.22,10.22,155589947880
KODEX 코스닥150선물인버스,251340,8,4050,5,-5,-0.12,21054215,38576364,65100000,21054215,-0.12,54.58,32.34,32.34,84911984045,32.21,32.21,84911984045
삼부토건,001470,9,1145,5,-92,-7.44,17416892,28058840,228681824,17416892,-7.44,62.07,7.62,7.62,20469407419,7.82,7.82,20469407419
지오릿에너지,270520,10,1681,5,-100,-5.61,16154922,25369360,158790786,16154922,-5.61,63.68,10.17,10.17,28443354003,10.66,10.66,28443354003
휴마시스,205470,11,1933,2,77,4.15,15739004,5025115,129375009,15739004,4.15,313.21,12.17,12.17,31135866823,12.45,12.45,31135866823
에이프로젠,007460,12,956,5,-166,-14.80,15523943,3203289,299579040,15523943,-14.80,484.63,5.18,5.18,15305343801,5.34,5.34,15305343801
삼성전자,005930,13,55700,5,-600,-1.07,13486659,21808388,5969782550,13486659,-1.07,61.84,0.23,0.23,752745253900,0.23,0.23,752745253900
셀바스헬스케어,208370,14,5240,2,425,8.83,13451281,1156222,25740564,13451281,8.83,1163.38,52.26,52.26,72449167315,53.71,53.71,72449167315
KODEX 인버스,114800,15,4620,2,10,0.22,12182146,17412674,123100000,12182146,0.22,69.96,9.90,9.90,56243243120,9.89,9.89,56243243120
이스트에이드,239340,16,2505,2,440,21.31,12077326,2061493,26979634,12077326,21.31,585.85,44.76,44.76,29361172715,43.44,43.44,29361172715
고려산업,002140,17,3080,2,270,9.61,10688798,813941,24939425,10688798,9.61,1313.22,42.86,42.86,33791059475,43.99,43.99,33791059475
M83,476080,18,16590,2,1270,8.29,10090930,6283274,7785000,10090930,8.29,160.60,129.62,129.62,170984078090,132.39,132.39,170984078090
일신석재,007110,19,1774,5,-126,-6.63,10018791,64332192,77456610,10018791,-6.63,15.57,12.93,12.93,18126006632,13.19,13.19,18126006632
상보,027580,20,1489,2,171,12.97,9632278,3526792,59181279,9632278,12.97,273.12,16.28,16.28,13650196520,15.49,15.49,13650196520
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,98,3,0,0.00,8976609,26430404,1497000000,8976609,0.00,33.96,0.60,0.60,879844203,0.60,0.60,879844203
KODEX 레버리지,122630,22,15095,5,-85,-0.56,8557631,13309556,146200000,8557631,-0.56,64.30,5.85,5.85,129346600275,5.86,5.86,129346600275
이스트소프트,047560,23,23500,2,2300,10.85,8397374,7979831,11603992,8397374,10.85,105.23,72.37,72.37,195956996100,71.86,71.86,195956996100
한네트,052600,24,4570,2,210,4.82,7707006,250185,11563700,7707006,4.82,3080.52,66.65,66.65,39783315965,75.28,75.28,39783315965
에스넷,038680,25,4440,2,525,13.41,7464113,18395,19549677,7464113,13.41,9999.99,38.18,38.18,34517501305,39.77,39.77,34517501305
노을,376930,26,3080,1,710,29.96,7255612,701097,36947060,7255612,29.96,1034.89,19.64,19.64,20936812025,18.40,18.40,20936812025
인스웨이브시스템즈,450520,27,4210,1,970,29.94,7080128,2884050,14704578,7080128,29.94,245.49,48.15,48.15,28187613435,45.53,45.53,28187613435
아톤,158430,28,5520,5,-170,-2.99,6634536,9479274,22602474,6634536,-2.99,69.99,29.35,29.35,39805343770,31.90,31.90,39805343770
KODEX 2차전지산업레버리지,462330,29,1739,2,52,3.08,6594575,9767727,119600000,6594575,3.08,67.51,5.51,5.51,11392293515,5.48,5.48,11392293515
휴림로봇,090710,30,1645,5,-54,-3.18,5674634,9038207,109623165,5674634,-3.18,62.78,5.18,5.18,9489764028,5.26,5.26,9489764028
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2720 2 720 36.00 94790960 0 6332000 94790960 36.00 0.00 1497.01 1497.01 335708253655 1949.18 1949.18 335708253655
3 KODEX 200선물인버스2X 252670 2 2410 2 10 0.42 69762711 99988264 511900000 69762711 0.42 69.77 13.63 13.63 168005601895 13.62 13.62 168005601895
4 폴라리스AI 039980 3 2900 5 -25 -0.85 40338719 44279504 72297244 40338719 -0.85 91.10 55.80 55.80 120041398415 57.25 57.25 120041398415
5 인디에프 014990 4 996 2 50 5.29 33381771 1927627 75112995 33381771 5.29 1731.75 44.44 44.44 34036015622 45.50 45.50 34036015622
6 쓰리빌리언 394800 5 6360 2 530 9.09 29428714 43218108 31444038 29428714 9.09 68.09 93.59 93.59 188968391470 94.49 94.49 188968391470
7 비트나인 357880 6 3435 2 280 8.87 27108586 17731684 21443956 27108586 8.87 152.88 126.42 126.42 90004169085 122.19 122.19 90004169085
8 KODEX 코스닥150레버리지 233740 7 7235 2 10 0.14 21369218 32956812 210400000 21369218 0.14 64.84 10.16 10.16 155589947880 10.22 10.22 155589947880
9 KODEX 코스닥150선물인버스 251340 8 4050 5 -5 -0.12 21054215 38576364 65100000 21054215 -0.12 54.58 32.34 32.34 84911984045 32.21 32.21 84911984045
10 삼부토건 001470 9 1145 5 -92 -7.44 17416892 28058840 228681824 17416892 -7.44 62.07 7.62 7.62 20469407419 7.82 7.82 20469407419
11 지오릿에너지 270520 10 1681 5 -100 -5.61 16154922 25369360 158790786 16154922 -5.61 63.68 10.17 10.17 28443354003 10.66 10.66 28443354003
12 휴마시스 205470 11 1933 2 77 4.15 15739004 5025115 129375009 15739004 4.15 313.21 12.17 12.17 31135866823 12.45 12.45 31135866823
13 에이프로젠 007460 12 956 5 -166 -14.80 15523943 3203289 299579040 15523943 -14.80 484.63 5.18 5.18 15305343801 5.34 5.34 15305343801
14 삼성전자 005930 13 55700 5 -600 -1.07 13486659 21808388 5969782550 13486659 -1.07 61.84 0.23 0.23 752745253900 0.23 0.23 752745253900
15 셀바스헬스케어 208370 14 5240 2 425 8.83 13451281 1156222 25740564 13451281 8.83 1163.38 52.26 52.26 72449167315 53.71 53.71 72449167315
16 KODEX 인버스 114800 15 4620 2 10 0.22 12182146 17412674 123100000 12182146 0.22 69.96 9.90 9.90 56243243120 9.89 9.89 56243243120
17 이스트에이드 239340 16 2505 2 440 21.31 12077326 2061493 26979634 12077326 21.31 585.85 44.76 44.76 29361172715 43.44 43.44 29361172715
18 고려산업 002140 17 3080 2 270 9.61 10688798 813941 24939425 10688798 9.61 1313.22 42.86 42.86 33791059475 43.99 43.99 33791059475
19 M83 476080 18 16590 2 1270 8.29 10090930 6283274 7785000 10090930 8.29 160.60 129.62 129.62 170984078090 132.39 132.39 170984078090
20 일신석재 007110 19 1774 5 -126 -6.63 10018791 64332192 77456610 10018791 -6.63 15.57 12.93 12.93 18126006632 13.19 13.19 18126006632
21 상보 027580 20 1489 2 171 12.97 9632278 3526792 59181279 9632278 12.97 273.12 16.28 16.28 13650196520 15.49 15.49 13650196520
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 98 3 0 0.00 8976609 26430404 1497000000 8976609 0.00 33.96 0.60 0.60 879844203 0.60 0.60 879844203
23 KODEX 레버리지 122630 22 15095 5 -85 -0.56 8557631 13309556 146200000 8557631 -0.56 64.30 5.85 5.85 129346600275 5.86 5.86 129346600275
24 이스트소프트 047560 23 23500 2 2300 10.85 8397374 7979831 11603992 8397374 10.85 105.23 72.37 72.37 195956996100 71.86 71.86 195956996100
25 한네트 052600 24 4570 2 210 4.82 7707006 250185 11563700 7707006 4.82 3080.52 66.65 66.65 39783315965 75.28 75.28 39783315965
26 에스넷 038680 25 4440 2 525 13.41 7464113 18395 19549677 7464113 13.41 9999.99 38.18 38.18 34517501305 39.77 39.77 34517501305
27 노을 376930 26 3080 1 710 29.96 7255612 701097 36947060 7255612 29.96 1034.89 19.64 19.64 20936812025 18.40 18.40 20936812025
28 인스웨이브시스템즈 450520 27 4210 1 970 29.94 7080128 2884050 14704578 7080128 29.94 245.49 48.15 48.15 28187613435 45.53 45.53 28187613435
29 아톤 158430 28 5520 5 -170 -2.99 6634536 9479274 22602474 6634536 -2.99 69.99 29.35 29.35 39805343770 31.90 31.90 39805343770
30 KODEX 2차전지산업레버리지 462330 29 1739 2 52 3.08 6594575 9767727 119600000 6594575 3.08 67.51 5.51 5.51 11392293515 5.48 5.48 11392293515
31 휴림로봇 090710 30 1645 5 -54 -3.18 5674634 9038207 109623165 5674634 -3.18 62.78 5.18 5.18 9489764028 5.26 5.26 9489764028

31
top30/20241128/top30-av-20241128-130001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2750,2,750,37.50,95569516,0,6332000,95569516,37.50,0.00,1509.31,1509.31,337829640430,1940.10,1940.10,337829640430
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,69789702,99988264,511900000,69789702,0.62,69.80,13.63,13.63,168070678690,13.60,13.60,168070678690
폴라리스AI,039980,3,2905,5,-20,-0.68,40558555,44279504,72297244,40558555,-0.68,91.60,56.10,56.10,120679210105,57.46,57.46,120679210105
인디에프,014990,4,1006,2,60,6.34,33680481,1927627,75112995,33680481,6.34,1747.25,44.84,44.84,34336503427,45.44,45.44,34336503427
쓰리빌리언,394800,5,6310,2,480,8.23,30449552,43218108,31444038,30449552,8.23,70.46,96.84,96.84,195492878070,98.53,98.53,195492878070
비트나인,357880,6,3410,2,255,8.08,27341906,17731684,21443956,27341906,8.08,154.20,127.50,127.50,90802774555,124.18,124.18,90802774555
KODEX 코스닥150레버리지,233740,7,7250,2,25,0.35,21530412,32956812,210400000,21530412,0.35,65.33,10.23,10.23,156756674455,10.28,10.28,156756674455
KODEX 코스닥150선물인버스,251340,8,4045,5,-10,-0.25,21193517,38576364,65100000,21193517,-0.25,54.94,32.56,32.56,85475468090,32.46,32.46,85475468090
삼부토건,001470,9,1145,5,-92,-7.44,17756144,28058840,228681824,17756144,-7.44,63.28,7.76,7.76,20857482969,7.97,7.97,20857482969
지오릿에너지,270520,10,1671,5,-110,-6.18,16245713,25369360,158790786,16245713,-6.18,64.04,10.23,10.23,28595165646,10.78,10.78,28595165646
휴마시스,205470,11,1939,2,83,4.47,15842421,5025115,129375009,15842421,4.47,315.26,12.25,12.25,31336350748,12.49,12.49,31336350748
에이프로젠,007460,12,953,5,-169,-15.06,15773043,3203289,299579040,15773043,-15.06,492.40,5.27,5.27,15543338838,5.44,5.44,15543338838
상보,027580,13,1438,2,120,9.10,14614182,3526792,59181279,14614182,9.10,414.38,24.69,24.69,21022273018,24.70,24.70,21022273018
삼성전자,005930,14,55700,5,-600,-1.07,13680891,21808388,5969782550,13680891,-1.07,62.73,0.23,0.23,763560054200,0.23,0.23,763560054200
셀바스헬스케어,208370,15,5240,2,425,8.83,13522134,1156222,25740564,13522134,8.83,1169.51,52.53,52.53,72821225895,53.99,53.99,72821225895
KODEX 인버스,114800,16,4620,2,10,0.22,12189664,17412674,123100000,12189664,0.22,70.00,9.90,9.90,56277978965,9.90,9.90,56277978965
이스트에이드,239340,17,2505,2,440,21.31,12188417,2061493,26979634,12188417,21.31,591.24,45.18,45.18,29638797105,43.85,43.85,29638797105
고려산업,002140,18,3075,2,265,9.43,10710519,813941,24939425,10710519,9.43,1315.88,42.95,42.95,33857943235,44.15,44.15,33857943235
M83,476080,19,16890,2,1570,10.25,10145656,6283274,7785000,10145656,10.25,161.47,130.32,130.32,171897804140,130.73,130.73,171897804140
일신석재,007110,20,1785,5,-115,-6.05,10139630,64332192,77456610,10139630,-6.05,15.76,13.09,13.09,18341008575,13.27,13.27,18341008575
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,99,2,1,1.02,8977410,26430404,1497000000,8977410,1.02,33.97,0.60,0.60,879923502,0.59,0.59,879923502
KODEX 레버리지,122630,22,15095,5,-85,-0.56,8591196,13309556,146200000,8591196,-0.56,64.55,5.88,5.88,129853032420,5.88,5.88,129853032420
이스트소프트,047560,23,23700,2,2500,11.79,8446749,7979831,11603992,8446749,11.79,105.85,72.79,72.79,197124583600,71.68,71.68,197124583600
한네트,052600,24,4580,2,220,5.05,7746025,250185,11563700,7746025,5.05,3096.12,66.99,66.99,39962641625,75.46,75.46,39962641625
에스넷,038680,25,4385,2,470,12.01,7583018,18395,19549677,7583018,12.01,9999.99,38.79,38.79,35040382345,40.88,40.88,35040382345
노을,376930,26,3080,1,710,29.96,7258517,701097,36947060,7258517,29.96,1035.31,19.65,19.65,20945759425,18.41,18.41,20945759425
인스웨이브시스템즈,450520,27,4210,1,970,29.94,7080499,2884050,14704578,7080499,29.94,245.51,48.15,48.15,28189175345,45.54,45.54,28189175345
KODEX 2차전지산업레버리지,462330,28,1743,2,56,3.32,6824508,9767727,119600000,6824508,3.32,69.87,5.71,5.71,11792036910,5.66,5.66,11792036910
아톤,158430,29,5490,5,-200,-3.51,6646185,9479274,22602474,6646185,-3.51,70.11,29.40,29.40,39869460230,32.13,32.13,39869460230
휴림로봇,090710,30,1644,5,-55,-3.24,5698506,9038207,109623165,5698506,-3.24,63.05,5.20,5.20,9529003813,5.29,5.29,9529003813
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2750 2 750 37.50 95569516 0 6332000 95569516 37.50 0.00 1509.31 1509.31 337829640430 1940.10 1940.10 337829640430
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 69789702 99988264 511900000 69789702 0.62 69.80 13.63 13.63 168070678690 13.60 13.60 168070678690
4 폴라리스AI 039980 3 2905 5 -20 -0.68 40558555 44279504 72297244 40558555 -0.68 91.60 56.10 56.10 120679210105 57.46 57.46 120679210105
5 인디에프 014990 4 1006 2 60 6.34 33680481 1927627 75112995 33680481 6.34 1747.25 44.84 44.84 34336503427 45.44 45.44 34336503427
6 쓰리빌리언 394800 5 6310 2 480 8.23 30449552 43218108 31444038 30449552 8.23 70.46 96.84 96.84 195492878070 98.53 98.53 195492878070
7 비트나인 357880 6 3410 2 255 8.08 27341906 17731684 21443956 27341906 8.08 154.20 127.50 127.50 90802774555 124.18 124.18 90802774555
8 KODEX 코스닥150레버리지 233740 7 7250 2 25 0.35 21530412 32956812 210400000 21530412 0.35 65.33 10.23 10.23 156756674455 10.28 10.28 156756674455
9 KODEX 코스닥150선물인버스 251340 8 4045 5 -10 -0.25 21193517 38576364 65100000 21193517 -0.25 54.94 32.56 32.56 85475468090 32.46 32.46 85475468090
10 삼부토건 001470 9 1145 5 -92 -7.44 17756144 28058840 228681824 17756144 -7.44 63.28 7.76 7.76 20857482969 7.97 7.97 20857482969
11 지오릿에너지 270520 10 1671 5 -110 -6.18 16245713 25369360 158790786 16245713 -6.18 64.04 10.23 10.23 28595165646 10.78 10.78 28595165646
12 휴마시스 205470 11 1939 2 83 4.47 15842421 5025115 129375009 15842421 4.47 315.26 12.25 12.25 31336350748 12.49 12.49 31336350748
13 에이프로젠 007460 12 953 5 -169 -15.06 15773043 3203289 299579040 15773043 -15.06 492.40 5.27 5.27 15543338838 5.44 5.44 15543338838
14 상보 027580 13 1438 2 120 9.10 14614182 3526792 59181279 14614182 9.10 414.38 24.69 24.69 21022273018 24.70 24.70 21022273018
15 삼성전자 005930 14 55700 5 -600 -1.07 13680891 21808388 5969782550 13680891 -1.07 62.73 0.23 0.23 763560054200 0.23 0.23 763560054200
16 셀바스헬스케어 208370 15 5240 2 425 8.83 13522134 1156222 25740564 13522134 8.83 1169.51 52.53 52.53 72821225895 53.99 53.99 72821225895
17 KODEX 인버스 114800 16 4620 2 10 0.22 12189664 17412674 123100000 12189664 0.22 70.00 9.90 9.90 56277978965 9.90 9.90 56277978965
18 이스트에이드 239340 17 2505 2 440 21.31 12188417 2061493 26979634 12188417 21.31 591.24 45.18 45.18 29638797105 43.85 43.85 29638797105
19 고려산업 002140 18 3075 2 265 9.43 10710519 813941 24939425 10710519 9.43 1315.88 42.95 42.95 33857943235 44.15 44.15 33857943235
20 M83 476080 19 16890 2 1570 10.25 10145656 6283274 7785000 10145656 10.25 161.47 130.32 130.32 171897804140 130.73 130.73 171897804140
21 일신석재 007110 20 1785 5 -115 -6.05 10139630 64332192 77456610 10139630 -6.05 15.76 13.09 13.09 18341008575 13.27 13.27 18341008575
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 99 2 1 1.02 8977410 26430404 1497000000 8977410 1.02 33.97 0.60 0.60 879923502 0.59 0.59 879923502
23 KODEX 레버리지 122630 22 15095 5 -85 -0.56 8591196 13309556 146200000 8591196 -0.56 64.55 5.88 5.88 129853032420 5.88 5.88 129853032420
24 이스트소프트 047560 23 23700 2 2500 11.79 8446749 7979831 11603992 8446749 11.79 105.85 72.79 72.79 197124583600 71.68 71.68 197124583600
25 한네트 052600 24 4580 2 220 5.05 7746025 250185 11563700 7746025 5.05 3096.12 66.99 66.99 39962641625 75.46 75.46 39962641625
26 에스넷 038680 25 4385 2 470 12.01 7583018 18395 19549677 7583018 12.01 9999.99 38.79 38.79 35040382345 40.88 40.88 35040382345
27 노을 376930 26 3080 1 710 29.96 7258517 701097 36947060 7258517 29.96 1035.31 19.65 19.65 20945759425 18.41 18.41 20945759425
28 인스웨이브시스템즈 450520 27 4210 1 970 29.94 7080499 2884050 14704578 7080499 29.94 245.51 48.15 48.15 28189175345 45.54 45.54 28189175345
29 KODEX 2차전지산업레버리지 462330 28 1743 2 56 3.32 6824508 9767727 119600000 6824508 3.32 69.87 5.71 5.71 11792036910 5.66 5.66 11792036910
30 아톤 158430 29 5490 5 -200 -3.51 6646185 9479274 22602474 6646185 -3.51 70.11 29.40 29.40 39869460230 32.13 32.13 39869460230
31 휴림로봇 090710 30 1644 5 -55 -3.24 5698506 9038207 109623165 5698506 -3.24 63.05 5.20 5.20 9529003813 5.29 5.29 9529003813

31
top30/20241128/top30-av-20241128-131001.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
디비금융제13호스팩,489730,1,2615,2,615,30.75,96606582,0,6332000,96606582,30.75,0.00,1525.69,1525.69,340573927555,2056.83,2056.83,340573927555
KODEX 200선물인버스2X,252670,2,2410,2,10,0.42,70626850,99988264,511900000,70626850,0.42,70.64,13.80,13.80,170089551950,13.79,13.79,170089551950
폴라리스AI,039980,3,2895,5,-30,-1.03,40740228,44279504,72297244,40740228,-1.03,92.01,56.35,56.35,121206405530,57.91,57.91,121206405530
인디에프,014990,4,1005,2,59,6.24,33862642,1927627,75112995,33862642,6.24,1756.70,45.08,45.08,34519782926,45.73,45.73,34519782926
쓰리빌리언,394800,5,6250,2,420,7.20,30822716,43218108,31444038,30822716,7.20,71.32,98.02,98.02,197842500660,100.67,100.67,197842500660
비트나인,357880,6,3400,2,245,7.77,27465763,17731684,21443956,27465763,7.77,154.90,128.08,128.08,91225404660,125.12,125.12,91225404660
KODEX 코스닥150레버리지,233740,7,7250,2,25,0.35,21814088,32956812,210400000,21814088,0.35,66.19,10.37,10.37,158809557965,10.41,10.41,158809557965
KODEX 코스닥150선물인버스,251340,8,4045,5,-10,-0.25,21595898,38576364,65100000,21595898,-0.25,55.98,33.17,33.17,87103116150,33.08,33.08,87103116150
삼부토건,001470,9,1147,5,-90,-7.28,17975432,28058840,228681824,17975432,-7.28,64.06,7.86,7.86,21108889796,8.05,8.05,21108889796
상보,027580,10,1441,2,123,9.33,17122472,3526792,59181279,17122472,9.33,485.50,28.93,28.93,24571352413,28.81,28.81,24571352413
지오릿에너지,270520,11,1690,5,-91,-5.11,16340838,25369360,158790786,16340838,-5.11,64.41,10.29,10.29,28754952917,10.72,10.72,28754952917
에이프로젠,007460,12,947,5,-175,-15.60,16103986,3203289,299579040,16103986,-15.60,502.73,5.38,5.38,15857442144,5.59,5.59,15857442144
휴마시스,205470,13,1924,2,68,3.66,16000501,5025115,129375009,16000501,3.66,318.41,12.37,12.37,31641305176,12.71,12.71,31641305176
삼성전자,005930,14,55600,5,-700,-1.24,13921177,21808388,5969782550,13921177,-1.24,63.83,0.23,0.23,776923248400,0.23,0.23,776923248400
셀바스헬스케어,208370,15,5240,2,425,8.83,13602331,1156222,25740564,13602331,8.83,1176.45,52.84,52.84,73240629765,54.30,54.30,73240629765
이스트에이드,239340,16,2495,2,430,20.82,12319546,2061493,26979634,12319546,20.82,597.60,45.66,45.66,29966460930,44.52,44.52,29966460930
KODEX 인버스,114800,17,4620,2,10,0.22,12243719,17412674,123100000,12243719,0.22,70.31,9.95,9.95,56527738665,9.94,9.94,56527738665
고려산업,002140,18,3055,2,245,8.72,10759339,813941,24939425,10759339,8.72,1321.88,43.14,43.14,34007359215,44.63,44.63,34007359215
M83,476080,19,16590,2,1270,8.29,10235579,6283274,7785000,10235579,8.29,162.90,131.48,131.48,173404117240,134.26,134.26,173404117240
일신석재,007110,20,1781,5,-119,-6.26,10178002,64332192,77456610,10178002,-6.26,15.82,13.14,13.14,18409345505,13.34,13.34,18409345505
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,98,3,0,0.00,9017676,26430404,1497000000,9017676,0.00,34.12,0.60,0.60,883869570,0.60,0.60,883869570
KODEX 레버리지,122630,22,15095,5,-85,-0.56,8736116,13309556,146200000,8736116,-0.56,65.64,5.98,5.98,132038918995,5.98,5.98,132038918995
이스트소프트,047560,23,23550,2,2350,11.08,8483510,7979831,11603992,8483510,11.08,106.31,73.11,73.11,197991852250,72.45,72.45,197991852250
한네트,052600,24,4600,2,240,5.50,7778876,250185,11563700,7778876,5.50,3109.25,67.27,67.27,40112773690,75.41,75.41,40112773690
에스넷,038680,25,4425,2,510,13.03,7640281,18395,19549677,7640281,13.03,9999.99,39.08,39.08,35293488665,40.80,40.80,35293488665
노을,376930,26,3080,1,710,29.96,7260917,701097,36947060,7260917,29.96,1035.65,19.65,19.65,20953151425,18.41,18.41,20953151425
KODEX 2차전지산업레버리지,462330,27,1737,2,50,2.96,7226453,9767727,119600000,7226453,2.96,73.98,6.04,6.04,12491361573,6.01,6.01,12491361573
인스웨이브시스템즈,450520,28,4210,1,970,29.94,7081302,2884050,14704578,7081302,29.94,245.53,48.16,48.16,28192555975,45.54,45.54,28192555975
아톤,158430,29,5460,5,-230,-4.04,6669738,9479274,22602474,6669738,-4.04,70.36,29.51,29.51,39998463480,32.41,32.41,39998463480
플레이디,237820,30,6380,2,510,8.69,5842978,70314,12827140,5842978,8.69,8309.84,45.55,45.55,38798276570,47.41,47.41,38798276570
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2615 2 615 30.75 96606582 0 6332000 96606582 30.75 0.00 1525.69 1525.69 340573927555 2056.83 2056.83 340573927555
3 KODEX 200선물인버스2X 252670 2 2410 2 10 0.42 70626850 99988264 511900000 70626850 0.42 70.64 13.80 13.80 170089551950 13.79 13.79 170089551950
4 폴라리스AI 039980 3 2895 5 -30 -1.03 40740228 44279504 72297244 40740228 -1.03 92.01 56.35 56.35 121206405530 57.91 57.91 121206405530
5 인디에프 014990 4 1005 2 59 6.24 33862642 1927627 75112995 33862642 6.24 1756.70 45.08 45.08 34519782926 45.73 45.73 34519782926
6 쓰리빌리언 394800 5 6250 2 420 7.20 30822716 43218108 31444038 30822716 7.20 71.32 98.02 98.02 197842500660 100.67 100.67 197842500660
7 비트나인 357880 6 3400 2 245 7.77 27465763 17731684 21443956 27465763 7.77 154.90 128.08 128.08 91225404660 125.12 125.12 91225404660
8 KODEX 코스닥150레버리지 233740 7 7250 2 25 0.35 21814088 32956812 210400000 21814088 0.35 66.19 10.37 10.37 158809557965 10.41 10.41 158809557965
9 KODEX 코스닥150선물인버스 251340 8 4045 5 -10 -0.25 21595898 38576364 65100000 21595898 -0.25 55.98 33.17 33.17 87103116150 33.08 33.08 87103116150
10 삼부토건 001470 9 1147 5 -90 -7.28 17975432 28058840 228681824 17975432 -7.28 64.06 7.86 7.86 21108889796 8.05 8.05 21108889796
11 상보 027580 10 1441 2 123 9.33 17122472 3526792 59181279 17122472 9.33 485.50 28.93 28.93 24571352413 28.81 28.81 24571352413
12 지오릿에너지 270520 11 1690 5 -91 -5.11 16340838 25369360 158790786 16340838 -5.11 64.41 10.29 10.29 28754952917 10.72 10.72 28754952917
13 에이프로젠 007460 12 947 5 -175 -15.60 16103986 3203289 299579040 16103986 -15.60 502.73 5.38 5.38 15857442144 5.59 5.59 15857442144
14 휴마시스 205470 13 1924 2 68 3.66 16000501 5025115 129375009 16000501 3.66 318.41 12.37 12.37 31641305176 12.71 12.71 31641305176
15 삼성전자 005930 14 55600 5 -700 -1.24 13921177 21808388 5969782550 13921177 -1.24 63.83 0.23 0.23 776923248400 0.23 0.23 776923248400
16 셀바스헬스케어 208370 15 5240 2 425 8.83 13602331 1156222 25740564 13602331 8.83 1176.45 52.84 52.84 73240629765 54.30 54.30 73240629765
17 이스트에이드 239340 16 2495 2 430 20.82 12319546 2061493 26979634 12319546 20.82 597.60 45.66 45.66 29966460930 44.52 44.52 29966460930
18 KODEX 인버스 114800 17 4620 2 10 0.22 12243719 17412674 123100000 12243719 0.22 70.31 9.95 9.95 56527738665 9.94 9.94 56527738665
19 고려산업 002140 18 3055 2 245 8.72 10759339 813941 24939425 10759339 8.72 1321.88 43.14 43.14 34007359215 44.63 44.63 34007359215
20 M83 476080 19 16590 2 1270 8.29 10235579 6283274 7785000 10235579 8.29 162.90 131.48 131.48 173404117240 134.26 134.26 173404117240
21 일신석재 007110 20 1781 5 -119 -6.26 10178002 64332192 77456610 10178002 -6.26 15.82 13.14 13.14 18409345505 13.34 13.34 18409345505
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 98 3 0 0.00 9017676 26430404 1497000000 9017676 0.00 34.12 0.60 0.60 883869570 0.60 0.60 883869570
23 KODEX 레버리지 122630 22 15095 5 -85 -0.56 8736116 13309556 146200000 8736116 -0.56 65.64 5.98 5.98 132038918995 5.98 5.98 132038918995
24 이스트소프트 047560 23 23550 2 2350 11.08 8483510 7979831 11603992 8483510 11.08 106.31 73.11 73.11 197991852250 72.45 72.45 197991852250
25 한네트 052600 24 4600 2 240 5.50 7778876 250185 11563700 7778876 5.50 3109.25 67.27 67.27 40112773690 75.41 75.41 40112773690
26 에스넷 038680 25 4425 2 510 13.03 7640281 18395 19549677 7640281 13.03 9999.99 39.08 39.08 35293488665 40.80 40.80 35293488665
27 노을 376930 26 3080 1 710 29.96 7260917 701097 36947060 7260917 29.96 1035.65 19.65 19.65 20953151425 18.41 18.41 20953151425
28 KODEX 2차전지산업레버리지 462330 27 1737 2 50 2.96 7226453 9767727 119600000 7226453 2.96 73.98 6.04 6.04 12491361573 6.01 6.01 12491361573
29 인스웨이브시스템즈 450520 28 4210 1 970 29.94 7081302 2884050 14704578 7081302 29.94 245.53 48.16 48.16 28192555975 45.54 45.54 28192555975
30 아톤 158430 29 5460 5 -230 -4.04 6669738 9479274 22602474 6669738 -4.04 70.36 29.51 29.51 39998463480 32.41 32.41 39998463480
31 플레이디 237820 30 6380 2 510 8.69 5842978 70314 12827140 5842978 8.69 8309.84 45.55 45.55 38798276570 47.41 47.41 38798276570

31
top30/20241128/top30-av-20241128-132000.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
디비금융제13호스팩,489730,1,2710,2,710,35.50,98074238,0,6332000,98074238,35.50,0.00,1548.87,1548.87,344576979245,2008.06,2008.06,344576979245
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,71378524,99988264,511900000,71378524,0.62,71.39,13.94,13.94,171901108630,13.91,13.91,171901108630
폴라리스AI,039980,3,2910,5,-15,-0.51,41021690,44279504,72297244,41021690,-0.51,92.64,56.74,56.74,122022837165,58.00,58.00,122022837165
인디에프,014990,4,998,2,52,5.50,34055952,1927627,75112995,34055952,5.50,1766.73,45.34,45.34,34712868538,46.31,46.31,34712868538
쓰리빌리언,394800,5,6150,2,320,5.49,31175154,43218108,31444038,31175154,5.49,72.13,99.14,99.14,200027886530,103.44,103.44,200027886530
비트나인,357880,6,3275,2,120,3.80,28066839,17731684,21443956,28066839,3.80,158.29,130.88,130.88,93212628045,132.73,132.73,93212628045
KODEX 코스닥150레버리지,233740,7,7240,2,15,0.21,22100694,32956812,210400000,22100694,0.21,67.06,10.50,10.50,160883480650,10.56,10.56,160883480650
KODEX 코스닥150선물인버스,251340,8,4045,5,-10,-0.25,21678974,38576364,65100000,21678974,-0.25,56.20,33.30,33.30,87439160470,33.21,33.21,87439160470
상보,027580,9,1408,2,90,6.83,20591632,3526792,59181279,20591632,6.83,583.86,34.79,34.79,29629525332,35.56,35.56,29629525332
삼부토건,001470,10,1149,5,-88,-7.11,18810839,28058840,228681824,18810839,-7.11,67.04,8.23,8.23,22077353761,8.40,8.40,22077353761
지오릿에너지,270520,11,1651,5,-130,-7.30,16604028,25369360,158790786,16604028,-7.30,65.45,10.46,10.46,29195134371,11.14,11.14,29195134371
에이프로젠,007460,12,945,5,-177,-15.78,16470921,3203289,299579040,16470921,-15.78,514.19,5.50,5.50,16204655695,5.72,5.72,16204655695
휴마시스,205470,13,1923,2,67,3.61,16152626,5025115,129375009,16152626,3.61,321.44,12.49,12.49,31933578249,12.84,12.84,31933578249
삼성전자,005930,14,55700,5,-600,-1.07,14034061,21808388,5969782550,14034061,-1.07,64.35,0.24,0.24,783203706400,0.24,0.24,783203706400
셀바스헬스케어,208370,15,5260,2,445,9.24,13663876,1156222,25740564,13663876,9.24,1181.77,53.08,53.08,73563156735,54.33,54.33,73563156735
이스트에이드,239340,16,2495,2,430,20.82,12362761,2061493,26979634,12362761,20.82,599.70,45.82,45.82,30074310470,44.68,44.68,30074310470
KODEX 인버스,114800,17,4620,2,10,0.22,12351247,17412674,123100000,12351247,0.22,70.93,10.03,10.03,57024513845,10.03,10.03,57024513845
고려산업,002140,18,2935,2,125,4.45,11035326,813941,24939425,11035326,4.45,1355.79,44.25,44.25,34831873175,47.59,47.59,34831873175
M83,476080,19,16180,2,860,5.61,10406506,6283274,7785000,10406506,5.61,165.62,133.67,133.67,176199120660,139.88,139.88,176199120660
일신석재,007110,20,1777,5,-123,-6.47,10248233,64332192,77456610,10248233,-6.47,15.93,13.23,13.23,18534307840,13.47,13.47,18534307840
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,98,3,0,0.00,9545158,26430404,1497000000,9545158,0.00,36.11,0.64,0.64,935562807,0.64,0.64,935562807
KODEX 레버리지,122630,22,15095,5,-85,-0.56,8789157,13309556,146200000,8789157,-0.56,66.04,6.01,6.01,132839775955,6.02,6.02,132839775955
이스트소프트,047560,23,23250,2,2050,9.67,8543522,7979831,11603992,8543522,9.67,107.06,73.63,73.63,199395411600,73.91,73.91,199395411600
한네트,052600,24,4635,2,275,6.31,7804949,250185,11563700,7804949,6.31,3119.67,67.50,67.50,40233377785,75.07,75.07,40233377785
에스넷,038680,25,4450,2,535,13.67,7665720,18395,19549677,7665720,13.67,9999.99,39.21,39.21,35406560900,40.70,40.70,35406560900
KODEX 2차전지산업레버리지,462330,26,1734,2,47,2.79,7605450,9767727,119600000,7605450,2.79,77.86,6.36,6.36,13147874207,6.34,6.34,13147874207
노을,376930,27,3080,1,710,29.96,7263311,701097,36947060,7263311,29.96,1035.99,19.66,19.66,20960524945,18.42,18.42,20960524945
인스웨이브시스템즈,450520,28,4210,1,970,29.94,7083740,2884050,14704578,7083740,29.94,245.62,48.17,48.17,28202819955,45.56,45.56,28202819955
아톤,158430,29,5400,5,-290,-5.10,6807783,9479274,22602474,6807783,-5.10,71.82,30.12,30.12,40746841750,33.38,33.38,40746841750
플레이디,237820,30,6190,2,320,5.45,6208798,70314,12827140,6208798,5.45,8830.10,48.40,48.40,41087300560,51.75,51.75,41087300560
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2710 2 710 35.50 98074238 0 6332000 98074238 35.50 0.00 1548.87 1548.87 344576979245 2008.06 2008.06 344576979245
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 71378524 99988264 511900000 71378524 0.62 71.39 13.94 13.94 171901108630 13.91 13.91 171901108630
4 폴라리스AI 039980 3 2910 5 -15 -0.51 41021690 44279504 72297244 41021690 -0.51 92.64 56.74 56.74 122022837165 58.00 58.00 122022837165
5 인디에프 014990 4 998 2 52 5.50 34055952 1927627 75112995 34055952 5.50 1766.73 45.34 45.34 34712868538 46.31 46.31 34712868538
6 쓰리빌리언 394800 5 6150 2 320 5.49 31175154 43218108 31444038 31175154 5.49 72.13 99.14 99.14 200027886530 103.44 103.44 200027886530
7 비트나인 357880 6 3275 2 120 3.80 28066839 17731684 21443956 28066839 3.80 158.29 130.88 130.88 93212628045 132.73 132.73 93212628045
8 KODEX 코스닥150레버리지 233740 7 7240 2 15 0.21 22100694 32956812 210400000 22100694 0.21 67.06 10.50 10.50 160883480650 10.56 10.56 160883480650
9 KODEX 코스닥150선물인버스 251340 8 4045 5 -10 -0.25 21678974 38576364 65100000 21678974 -0.25 56.20 33.30 33.30 87439160470 33.21 33.21 87439160470
10 상보 027580 9 1408 2 90 6.83 20591632 3526792 59181279 20591632 6.83 583.86 34.79 34.79 29629525332 35.56 35.56 29629525332
11 삼부토건 001470 10 1149 5 -88 -7.11 18810839 28058840 228681824 18810839 -7.11 67.04 8.23 8.23 22077353761 8.40 8.40 22077353761
12 지오릿에너지 270520 11 1651 5 -130 -7.30 16604028 25369360 158790786 16604028 -7.30 65.45 10.46 10.46 29195134371 11.14 11.14 29195134371
13 에이프로젠 007460 12 945 5 -177 -15.78 16470921 3203289 299579040 16470921 -15.78 514.19 5.50 5.50 16204655695 5.72 5.72 16204655695
14 휴마시스 205470 13 1923 2 67 3.61 16152626 5025115 129375009 16152626 3.61 321.44 12.49 12.49 31933578249 12.84 12.84 31933578249
15 삼성전자 005930 14 55700 5 -600 -1.07 14034061 21808388 5969782550 14034061 -1.07 64.35 0.24 0.24 783203706400 0.24 0.24 783203706400
16 셀바스헬스케어 208370 15 5260 2 445 9.24 13663876 1156222 25740564 13663876 9.24 1181.77 53.08 53.08 73563156735 54.33 54.33 73563156735
17 이스트에이드 239340 16 2495 2 430 20.82 12362761 2061493 26979634 12362761 20.82 599.70 45.82 45.82 30074310470 44.68 44.68 30074310470
18 KODEX 인버스 114800 17 4620 2 10 0.22 12351247 17412674 123100000 12351247 0.22 70.93 10.03 10.03 57024513845 10.03 10.03 57024513845
19 고려산업 002140 18 2935 2 125 4.45 11035326 813941 24939425 11035326 4.45 1355.79 44.25 44.25 34831873175 47.59 47.59 34831873175
20 M83 476080 19 16180 2 860 5.61 10406506 6283274 7785000 10406506 5.61 165.62 133.67 133.67 176199120660 139.88 139.88 176199120660
21 일신석재 007110 20 1777 5 -123 -6.47 10248233 64332192 77456610 10248233 -6.47 15.93 13.23 13.23 18534307840 13.47 13.47 18534307840
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 98 3 0 0.00 9545158 26430404 1497000000 9545158 0.00 36.11 0.64 0.64 935562807 0.64 0.64 935562807
23 KODEX 레버리지 122630 22 15095 5 -85 -0.56 8789157 13309556 146200000 8789157 -0.56 66.04 6.01 6.01 132839775955 6.02 6.02 132839775955
24 이스트소프트 047560 23 23250 2 2050 9.67 8543522 7979831 11603992 8543522 9.67 107.06 73.63 73.63 199395411600 73.91 73.91 199395411600
25 한네트 052600 24 4635 2 275 6.31 7804949 250185 11563700 7804949 6.31 3119.67 67.50 67.50 40233377785 75.07 75.07 40233377785
26 에스넷 038680 25 4450 2 535 13.67 7665720 18395 19549677 7665720 13.67 9999.99 39.21 39.21 35406560900 40.70 40.70 35406560900
27 KODEX 2차전지산업레버리지 462330 26 1734 2 47 2.79 7605450 9767727 119600000 7605450 2.79 77.86 6.36 6.36 13147874207 6.34 6.34 13147874207
28 노을 376930 27 3080 1 710 29.96 7263311 701097 36947060 7263311 29.96 1035.99 19.66 19.66 20960524945 18.42 18.42 20960524945
29 인스웨이브시스템즈 450520 28 4210 1 970 29.94 7083740 2884050 14704578 7083740 29.94 245.62 48.17 48.17 28202819955 45.56 45.56 28202819955
30 아톤 158430 29 5400 5 -290 -5.10 6807783 9479274 22602474 6807783 -5.10 71.82 30.12 30.12 40746841750 33.38 33.38 40746841750
31 플레이디 237820 30 6190 2 320 5.45 6208798 70314 12827140 6208798 5.45 8830.10 48.40 48.40 41087300560 51.75 51.75 41087300560

31
top30/20241128/top30-av-20241128-133001.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
디비금융제13호스팩,489730,1,2635,2,635,31.75,98937227,0,6332000,98937227,31.75,0.00,1562.50,1562.50,346865352965,2078.93,2078.93,346865352965
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,74044401,99988264,511900000,74044401,0.62,74.05,14.46,14.46,178334738240,14.43,14.43,178334738240
폴라리스AI,039980,3,2870,5,-55,-1.88,41291551,44279504,72297244,41291551,-1.88,93.25,57.11,57.11,122801690730,59.18,59.18,122801690730
인디에프,014990,4,981,2,35,3.70,34266399,1927627,75112995,34266399,3.70,1777.65,45.62,45.62,34921274773,47.39,47.39,34921274773
쓰리빌리언,394800,5,6160,2,330,5.66,31649169,43218108,31444038,31649169,5.66,73.23,100.65,100.65,202924603400,104.76,104.76,202924603400
비트나인,357880,6,3200,2,45,1.43,28957967,17731684,21443956,28957967,1.43,163.31,135.04,135.04,96080607625,140.02,140.02,96080607625
상보,027580,7,1493,2,175,13.28,22868946,3526792,59181279,22868946,13.28,648.43,38.64,38.64,32969222328,37.31,37.31,32969222328
KODEX 코스닥150레버리지,233740,8,7255,2,30,0.42,22355992,32956812,210400000,22355992,0.42,67.83,10.63,10.63,162732911525,10.66,10.66,162732911525
KODEX 코스닥150선물인버스,251340,9,4035,5,-20,-0.49,22157311,38576364,65100000,22157311,-0.49,57.44,34.04,34.04,89373483320,34.02,34.02,89373483320
삼부토건,001470,10,1155,5,-82,-6.63,19055802,28058840,228681824,19055802,-6.63,67.91,8.33,8.33,22359272102,8.47,8.47,22359272102
에이프로젠,007460,11,929,5,-193,-17.20,18267393,3203289,299579040,18267393,-17.20,570.27,6.10,6.10,17881237847,6.42,6.42,17881237847
지오릿에너지,270520,12,1656,5,-125,-7.02,16686109,25369360,158790786,16686109,-7.02,65.77,10.51,10.51,29331333317,11.15,11.15,29331333317
휴마시스,205470,13,1915,2,59,3.18,16239944,5025115,129375009,16239944,3.18,323.18,12.55,12.55,32101004656,12.96,12.96,32101004656
삼성전자,005930,14,55500,5,-800,-1.42,14499730,21808388,5969782550,14499730,-1.42,66.49,0.24,0.24,809070209400,0.24,0.24,809070209400
셀바스헬스케어,208370,15,5240,2,425,8.83,13835861,1156222,25740564,13835861,8.83,1196.64,53.75,53.75,74460833315,55.21,55.21,74460833315
이스트에이드,239340,16,2430,2,365,17.68,12533232,2061493,26979634,12533232,17.68,607.97,46.45,46.45,30493008080,46.51,46.51,30493008080
KODEX 인버스,114800,17,4620,2,10,0.22,12384446,17412674,123100000,12384446,0.22,71.12,10.06,10.06,57177908985,10.05,10.05,57177908985
고려산업,002140,18,2905,2,95,3.38,11207552,813941,24939425,11207552,3.38,1376.95,44.94,44.94,35336312430,48.77,48.77,35336312430
M83,476080,19,16150,2,830,5.42,10491586,6283274,7785000,10491586,5.42,166.98,134.77,134.77,177577178660,141.24,141.24,177577178660
일신석재,007110,20,1782,5,-118,-6.21,10291040,64332192,77456610,10291040,-6.21,16.00,13.29,13.29,18610356848,13.48,13.48,18610356848
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,98,3,0,0.00,9546175,26430404,1497000000,9546175,0.00,36.12,0.64,0.64,935662473,0.64,0.64,935662473
KODEX 레버리지,122630,22,15095,5,-85,-0.56,8961386,13309556,146200000,8961386,-0.56,67.33,6.13,6.13,135437809250,6.14,6.14,135437809250
이스트소프트,047560,23,23300,2,2100,9.91,8600855,7979831,11603992,8600855,9.91,107.78,74.12,74.12,200733095300,74.24,74.24,200733095300
KODEX 2차전지산업레버리지,462330,24,1735,2,48,2.85,8044617,9767727,119600000,8044617,2.85,82.36,6.73,6.73,13909412080,6.70,6.70,13909412080
한네트,052600,25,4570,2,210,4.82,7832408,250185,11563700,7832408,4.82,3130.65,67.73,67.73,40359735195,76.37,76.37,40359735195
에스넷,038680,26,4405,2,490,12.52,7709820,18395,19549677,7709820,12.52,9999.99,39.44,39.44,35600600260,41.34,41.34,35600600260
노을,376930,27,3080,1,710,29.96,7271293,701097,36947060,7271293,29.96,1037.13,19.68,19.68,20985109505,18.44,18.44,20985109505
인스웨이브시스템즈,450520,28,4210,1,970,29.94,7083838,2884050,14704578,7083838,29.94,245.62,48.17,48.17,28203232535,45.56,45.56,28203232535
아톤,158430,29,5350,5,-340,-5.98,6993974,9479274,22602474,6993974,-5.98,73.78,30.94,30.94,41742238760,34.52,34.52,41742238760
에스오에스랩,464080,30,8920,2,750,9.18,6645984,16279822,17681830,6645984,9.18,40.82,37.59,37.59,57348344980,36.36,36.36,57348344980
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2635 2 635 31.75 98937227 0 6332000 98937227 31.75 0.00 1562.50 1562.50 346865352965 2078.93 2078.93 346865352965
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 74044401 99988264 511900000 74044401 0.62 74.05 14.46 14.46 178334738240 14.43 14.43 178334738240
4 폴라리스AI 039980 3 2870 5 -55 -1.88 41291551 44279504 72297244 41291551 -1.88 93.25 57.11 57.11 122801690730 59.18 59.18 122801690730
5 인디에프 014990 4 981 2 35 3.70 34266399 1927627 75112995 34266399 3.70 1777.65 45.62 45.62 34921274773 47.39 47.39 34921274773
6 쓰리빌리언 394800 5 6160 2 330 5.66 31649169 43218108 31444038 31649169 5.66 73.23 100.65 100.65 202924603400 104.76 104.76 202924603400
7 비트나인 357880 6 3200 2 45 1.43 28957967 17731684 21443956 28957967 1.43 163.31 135.04 135.04 96080607625 140.02 140.02 96080607625
8 상보 027580 7 1493 2 175 13.28 22868946 3526792 59181279 22868946 13.28 648.43 38.64 38.64 32969222328 37.31 37.31 32969222328
9 KODEX 코스닥150레버리지 233740 8 7255 2 30 0.42 22355992 32956812 210400000 22355992 0.42 67.83 10.63 10.63 162732911525 10.66 10.66 162732911525
10 KODEX 코스닥150선물인버스 251340 9 4035 5 -20 -0.49 22157311 38576364 65100000 22157311 -0.49 57.44 34.04 34.04 89373483320 34.02 34.02 89373483320
11 삼부토건 001470 10 1155 5 -82 -6.63 19055802 28058840 228681824 19055802 -6.63 67.91 8.33 8.33 22359272102 8.47 8.47 22359272102
12 에이프로젠 007460 11 929 5 -193 -17.20 18267393 3203289 299579040 18267393 -17.20 570.27 6.10 6.10 17881237847 6.42 6.42 17881237847
13 지오릿에너지 270520 12 1656 5 -125 -7.02 16686109 25369360 158790786 16686109 -7.02 65.77 10.51 10.51 29331333317 11.15 11.15 29331333317
14 휴마시스 205470 13 1915 2 59 3.18 16239944 5025115 129375009 16239944 3.18 323.18 12.55 12.55 32101004656 12.96 12.96 32101004656
15 삼성전자 005930 14 55500 5 -800 -1.42 14499730 21808388 5969782550 14499730 -1.42 66.49 0.24 0.24 809070209400 0.24 0.24 809070209400
16 셀바스헬스케어 208370 15 5240 2 425 8.83 13835861 1156222 25740564 13835861 8.83 1196.64 53.75 53.75 74460833315 55.21 55.21 74460833315
17 이스트에이드 239340 16 2430 2 365 17.68 12533232 2061493 26979634 12533232 17.68 607.97 46.45 46.45 30493008080 46.51 46.51 30493008080
18 KODEX 인버스 114800 17 4620 2 10 0.22 12384446 17412674 123100000 12384446 0.22 71.12 10.06 10.06 57177908985 10.05 10.05 57177908985
19 고려산업 002140 18 2905 2 95 3.38 11207552 813941 24939425 11207552 3.38 1376.95 44.94 44.94 35336312430 48.77 48.77 35336312430
20 M83 476080 19 16150 2 830 5.42 10491586 6283274 7785000 10491586 5.42 166.98 134.77 134.77 177577178660 141.24 141.24 177577178660
21 일신석재 007110 20 1782 5 -118 -6.21 10291040 64332192 77456610 10291040 -6.21 16.00 13.29 13.29 18610356848 13.48 13.48 18610356848
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 98 3 0 0.00 9546175 26430404 1497000000 9546175 0.00 36.12 0.64 0.64 935662473 0.64 0.64 935662473
23 KODEX 레버리지 122630 22 15095 5 -85 -0.56 8961386 13309556 146200000 8961386 -0.56 67.33 6.13 6.13 135437809250 6.14 6.14 135437809250
24 이스트소프트 047560 23 23300 2 2100 9.91 8600855 7979831 11603992 8600855 9.91 107.78 74.12 74.12 200733095300 74.24 74.24 200733095300
25 KODEX 2차전지산업레버리지 462330 24 1735 2 48 2.85 8044617 9767727 119600000 8044617 2.85 82.36 6.73 6.73 13909412080 6.70 6.70 13909412080
26 한네트 052600 25 4570 2 210 4.82 7832408 250185 11563700 7832408 4.82 3130.65 67.73 67.73 40359735195 76.37 76.37 40359735195
27 에스넷 038680 26 4405 2 490 12.52 7709820 18395 19549677 7709820 12.52 9999.99 39.44 39.44 35600600260 41.34 41.34 35600600260
28 노을 376930 27 3080 1 710 29.96 7271293 701097 36947060 7271293 29.96 1037.13 19.68 19.68 20985109505 18.44 18.44 20985109505
29 인스웨이브시스템즈 450520 28 4210 1 970 29.94 7083838 2884050 14704578 7083838 29.94 245.62 48.17 48.17 28203232535 45.56 45.56 28203232535
30 아톤 158430 29 5350 5 -340 -5.98 6993974 9479274 22602474 6993974 -5.98 73.78 30.94 30.94 41742238760 34.52 34.52 41742238760
31 에스오에스랩 464080 30 8920 2 750 9.18 6645984 16279822 17681830 6645984 9.18 40.82 37.59 37.59 57348344980 36.36 36.36 57348344980

31
top30/20241128/top30-av-20241128-134001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2575,2,575,28.75,100186463,0,6332000,100186463,28.75,0.00,1582.22,1582.22,350085611255,2147.12,2147.12,350085611255
KODEX 200선물인버스2X,252670,2,2410,2,10,0.42,76835049,99988264,511900000,76835049,0.42,76.84,15.01,15.01,185068080710,15.00,15.00,185068080710
폴라리스AI,039980,3,2890,5,-35,-1.20,41481604,44279504,72297244,41481604,-1.20,93.68,57.38,57.38,123348981945,59.04,59.04,123348981945
인디에프,014990,4,977,2,31,3.28,34422037,1927627,75112995,34422037,3.28,1785.72,45.83,45.83,35074264558,47.79,47.79,35074264558
쓰리빌리언,394800,5,6140,2,310,5.32,31803504,43218108,31444038,31803504,5.32,73.59,101.14,101.14,203868725030,105.60,105.60,203868725030
비트나인,357880,6,3120,5,-35,-1.11,29784294,17731684,21443956,29784294,-1.11,167.97,138.89,138.89,98677016605,147.49,147.49,98677016605
상보,027580,7,1437,2,119,9.03,24582391,3526792,59181279,24582391,9.03,697.02,41.54,41.54,35473324534,41.71,41.71,35473324534
KODEX 코스닥150레버리지,233740,8,7235,2,10,0.14,22867597,32956812,210400000,22867597,0.14,69.39,10.87,10.87,166430276985,10.93,10.93,166430276985
KODEX 코스닥150선물인버스,251340,9,4045,5,-10,-0.25,22561609,38576364,65100000,22561609,-0.25,58.49,34.66,34.66,91009818470,34.56,34.56,91009818470
삼부토건,001470,10,1152,5,-85,-6.87,19216904,28058840,228681824,19216904,-6.87,68.49,8.40,8.40,22545085034,8.56,8.56,22545085034
에이프로젠,007460,11,931,5,-191,-17.02,18959202,3203289,299579040,18959202,-17.02,591.87,6.33,6.33,18524544631,6.64,6.64,18524544631
지오릿에너지,270520,12,1678,5,-103,-5.78,16811943,25369360,158790786,16811943,-5.78,66.27,10.59,10.59,29540687169,11.09,11.09,29540687169
휴마시스,205470,13,1911,2,55,2.96,16374776,5025115,129375009,16374776,2.96,325.86,12.66,12.66,32358890827,13.09,13.09,32358890827
삼성전자,005930,14,55600,5,-700,-1.24,15210391,21808388,5969782550,15210391,-1.24,69.75,0.25,0.25,848555164800,0.26,0.26,848555164800
셀바스헬스케어,208370,15,5170,2,355,7.37,13954499,1156222,25740564,13954499,7.37,1206.90,54.21,54.21,75076882965,56.42,56.42,75076882965
이스트에이드,239340,16,2355,2,290,14.04,12825045,2061493,26979634,12825045,14.04,622.12,47.54,47.54,31186161845,49.08,49.08,31186161845
KODEX 인버스,114800,17,4620,2,10,0.22,12716354,17412674,123100000,12716354,0.22,73.03,10.33,10.33,58712350100,10.32,10.32,58712350100
고려산업,002140,18,2895,2,85,3.02,11303900,813941,24939425,11303900,3.02,1388.79,45.33,45.33,35615968380,49.33,49.33,35615968380
M83,476080,19,16280,2,960,6.27,10583862,6283274,7785000,10583862,6.27,168.45,135.95,135.95,179086386650,141.30,141.30,179086386650
일신석재,007110,20,1771,5,-129,-6.79,10334309,64332192,77456610,10334309,-6.79,16.06,13.34,13.34,18687236611,13.62,13.62,18687236611
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,98,3,0,0.00,9550951,26430404,1497000000,9550951,0.00,36.14,0.64,0.64,936130521,0.64,0.64,936130521
KODEX 레버리지,122630,22,15100,5,-80,-0.53,9231620,13309556,146200000,9231620,-0.53,69.36,6.31,6.31,139515325135,6.32,6.32,139515325135
이스트소프트,047560,23,23500,2,2300,10.85,8681807,7979831,11603992,8681807,10.85,108.80,74.82,74.82,202630788850,74.31,74.31,202630788850
KODEX 2차전지산업레버리지,462330,24,1733,2,46,2.73,8606866,9767727,119600000,8606866,2.73,88.12,7.20,7.20,14883333839,7.18,7.18,14883333839
한네트,052600,25,4575,2,215,4.93,7854648,250185,11563700,7854648,4.93,3139.54,67.93,67.93,40461607555,76.48,76.48,40461607555
에스넷,038680,26,4410,2,495,12.64,7745795,18395,19549677,7745795,12.64,9999.99,39.62,39.62,35759500010,41.48,41.48,35759500010
노을,376930,27,3080,1,710,29.96,7271987,701097,36947060,7271987,29.96,1037.23,19.68,19.68,20987247025,18.44,18.44,20987247025
에스오에스랩,464080,28,8740,2,570,6.98,7261279,16279822,17681830,7261279,6.98,44.60,41.07,41.07,62731800360,40.59,40.59,62731800360
지투파워,388050,29,9370,2,820,9.59,7165197,1237480,18709437,7165197,9.59,579.02,38.30,38.30,68226676050,38.92,38.92,68226676050
인스웨이브시스템즈,450520,30,4210,1,970,29.94,7085583,2884050,14704578,7085583,29.94,245.68,48.19,48.19,28210578985,45.57,45.57,28210578985
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2575 2 575 28.75 100186463 0 6332000 100186463 28.75 0.00 1582.22 1582.22 350085611255 2147.12 2147.12 350085611255
3 KODEX 200선물인버스2X 252670 2 2410 2 10 0.42 76835049 99988264 511900000 76835049 0.42 76.84 15.01 15.01 185068080710 15.00 15.00 185068080710
4 폴라리스AI 039980 3 2890 5 -35 -1.20 41481604 44279504 72297244 41481604 -1.20 93.68 57.38 57.38 123348981945 59.04 59.04 123348981945
5 인디에프 014990 4 977 2 31 3.28 34422037 1927627 75112995 34422037 3.28 1785.72 45.83 45.83 35074264558 47.79 47.79 35074264558
6 쓰리빌리언 394800 5 6140 2 310 5.32 31803504 43218108 31444038 31803504 5.32 73.59 101.14 101.14 203868725030 105.60 105.60 203868725030
7 비트나인 357880 6 3120 5 -35 -1.11 29784294 17731684 21443956 29784294 -1.11 167.97 138.89 138.89 98677016605 147.49 147.49 98677016605
8 상보 027580 7 1437 2 119 9.03 24582391 3526792 59181279 24582391 9.03 697.02 41.54 41.54 35473324534 41.71 41.71 35473324534
9 KODEX 코스닥150레버리지 233740 8 7235 2 10 0.14 22867597 32956812 210400000 22867597 0.14 69.39 10.87 10.87 166430276985 10.93 10.93 166430276985
10 KODEX 코스닥150선물인버스 251340 9 4045 5 -10 -0.25 22561609 38576364 65100000 22561609 -0.25 58.49 34.66 34.66 91009818470 34.56 34.56 91009818470
11 삼부토건 001470 10 1152 5 -85 -6.87 19216904 28058840 228681824 19216904 -6.87 68.49 8.40 8.40 22545085034 8.56 8.56 22545085034
12 에이프로젠 007460 11 931 5 -191 -17.02 18959202 3203289 299579040 18959202 -17.02 591.87 6.33 6.33 18524544631 6.64 6.64 18524544631
13 지오릿에너지 270520 12 1678 5 -103 -5.78 16811943 25369360 158790786 16811943 -5.78 66.27 10.59 10.59 29540687169 11.09 11.09 29540687169
14 휴마시스 205470 13 1911 2 55 2.96 16374776 5025115 129375009 16374776 2.96 325.86 12.66 12.66 32358890827 13.09 13.09 32358890827
15 삼성전자 005930 14 55600 5 -700 -1.24 15210391 21808388 5969782550 15210391 -1.24 69.75 0.25 0.25 848555164800 0.26 0.26 848555164800
16 셀바스헬스케어 208370 15 5170 2 355 7.37 13954499 1156222 25740564 13954499 7.37 1206.90 54.21 54.21 75076882965 56.42 56.42 75076882965
17 이스트에이드 239340 16 2355 2 290 14.04 12825045 2061493 26979634 12825045 14.04 622.12 47.54 47.54 31186161845 49.08 49.08 31186161845
18 KODEX 인버스 114800 17 4620 2 10 0.22 12716354 17412674 123100000 12716354 0.22 73.03 10.33 10.33 58712350100 10.32 10.32 58712350100
19 고려산업 002140 18 2895 2 85 3.02 11303900 813941 24939425 11303900 3.02 1388.79 45.33 45.33 35615968380 49.33 49.33 35615968380
20 M83 476080 19 16280 2 960 6.27 10583862 6283274 7785000 10583862 6.27 168.45 135.95 135.95 179086386650 141.30 141.30 179086386650
21 일신석재 007110 20 1771 5 -129 -6.79 10334309 64332192 77456610 10334309 -6.79 16.06 13.34 13.34 18687236611 13.62 13.62 18687236611
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 98 3 0 0.00 9550951 26430404 1497000000 9550951 0.00 36.14 0.64 0.64 936130521 0.64 0.64 936130521
23 KODEX 레버리지 122630 22 15100 5 -80 -0.53 9231620 13309556 146200000 9231620 -0.53 69.36 6.31 6.31 139515325135 6.32 6.32 139515325135
24 이스트소프트 047560 23 23500 2 2300 10.85 8681807 7979831 11603992 8681807 10.85 108.80 74.82 74.82 202630788850 74.31 74.31 202630788850
25 KODEX 2차전지산업레버리지 462330 24 1733 2 46 2.73 8606866 9767727 119600000 8606866 2.73 88.12 7.20 7.20 14883333839 7.18 7.18 14883333839
26 한네트 052600 25 4575 2 215 4.93 7854648 250185 11563700 7854648 4.93 3139.54 67.93 67.93 40461607555 76.48 76.48 40461607555
27 에스넷 038680 26 4410 2 495 12.64 7745795 18395 19549677 7745795 12.64 9999.99 39.62 39.62 35759500010 41.48 41.48 35759500010
28 노을 376930 27 3080 1 710 29.96 7271987 701097 36947060 7271987 29.96 1037.23 19.68 19.68 20987247025 18.44 18.44 20987247025
29 에스오에스랩 464080 28 8740 2 570 6.98 7261279 16279822 17681830 7261279 6.98 44.60 41.07 41.07 62731800360 40.59 40.59 62731800360
30 지투파워 388050 29 9370 2 820 9.59 7165197 1237480 18709437 7165197 9.59 579.02 38.30 38.30 68226676050 38.92 38.92 68226676050
31 인스웨이브시스템즈 450520 30 4210 1 970 29.94 7085583 2884050 14704578 7085583 29.94 245.68 48.19 48.19 28210578985 45.57 45.57 28210578985

31
top30/20241128/top30-av-20241128-135000.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
디비금융제13호스팩,489730,1,2415,2,415,20.75,102008340,0,6332000,102008340,20.75,0.00,1611.00,1611.00,354539810930,2318.50,2318.50,354539810930
KODEX 200선물인버스2X,252670,2,2410,2,10,0.42,76949560,99988264,511900000,76949560,0.42,76.96,15.03,15.03,185344099080,15.02,15.02,185344099080
폴라리스AI,039980,3,2905,5,-20,-0.68,41658483,44279504,72297244,41658483,-0.68,94.08,57.62,57.62,123861626045,58.98,58.98,123861626045
인디에프,014990,4,976,2,30,3.17,34674987,1927627,75112995,34674987,3.17,1798.84,46.16,46.16,35321573585,48.18,48.18,35321573585
쓰리빌리언,394800,5,6100,2,270,4.63,31979164,43218108,31444038,31979164,4.63,73.99,101.70,101.70,204940895030,106.85,106.85,204940895030
비트나인,357880,6,3165,2,10,0.32,30254422,17731684,21443956,30254422,0.32,170.62,141.09,141.09,100161433325,147.58,147.58,100161433325
상보,027580,7,1413,2,95,7.21,25307324,3526792,59181279,25307324,7.21,717.57,42.76,42.76,36506825694,43.66,43.66,36506825694
KODEX 코스닥150레버리지,233740,8,7260,2,35,0.48,23238557,32956812,210400000,23238557,0.48,70.51,11.04,11.04,169119923225,11.07,11.07,169119923225
KODEX 코스닥150선물인버스,251340,9,4040,5,-15,-0.37,22800053,38576364,65100000,22800053,-0.37,59.10,35.02,35.02,91973383545,34.97,34.97,91973383545
에이프로젠,007460,10,916,5,-206,-18.36,20354388,3203289,299579040,20354388,-18.36,635.42,6.79,6.79,19809348900,7.22,7.22,19809348900
삼부토건,001470,11,1160,5,-77,-6.22,19519427,28058840,228681824,19519427,-6.22,69.57,8.54,8.54,22895698114,8.63,8.63,22895698114
지오릿에너지,270520,12,1671,5,-110,-6.18,16875179,25369360,158790786,16875179,-6.18,66.52,10.63,10.63,29646353299,11.17,11.17,29646353299
휴마시스,205470,13,1922,2,66,3.56,16410706,5025115,129375009,16410706,3.56,326.57,12.68,12.68,32427820352,13.04,13.04,32427820352
삼성전자,005930,14,55700,5,-600,-1.07,15673940,21808388,5969782550,15673940,-1.07,71.87,0.26,0.26,874304982100,0.26,0.26,874304982100
셀바스헬스케어,208370,15,5240,2,425,8.83,14019614,1156222,25740564,14019614,8.83,1212.54,54.47,54.47,75416055025,55.91,55.91,75416055025
이스트에이드,239340,16,2415,2,350,16.95,13001188,2061493,26979634,13001188,16.95,630.67,48.19,48.19,31604757305,48.51,48.51,31604757305
KODEX 인버스,114800,17,4620,2,10,0.22,12883374,17412674,123100000,12883374,0.22,73.99,10.47,10.47,59483986115,10.46,10.46,59483986115
고려산업,002140,18,2910,2,100,3.56,11370834,813941,24939425,11370834,3.56,1397.01,45.59,45.59,35809478480,49.34,49.34,35809478480
M83,476080,19,16340,2,1020,6.66,10617719,6283274,7785000,10617719,6.66,168.98,136.39,136.39,179638786150,141.22,141.22,179638786150
일신석재,007110,20,1775,5,-125,-6.58,10426605,64332192,77456610,10426605,-6.58,16.21,13.46,13.46,18851006062,13.71,13.71,18851006062
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,99,2,1,1.02,9551953,26430404,1497000000,9551953,1.02,36.14,0.64,0.64,936229719,0.63,0.63,936229719
KODEX 레버리지,122630,22,15090,5,-90,-0.59,9398037,13309556,146200000,9398037,-0.59,70.61,6.43,6.43,142026415105,6.44,6.44,142026415105
KODEX 2차전지산업레버리지,462330,23,1737,2,50,2.96,8983780,9767727,119600000,8983780,2.96,91.97,7.51,7.51,15537957690,7.48,7.48,15537957690
이스트소프트,047560,24,23550,2,2350,11.08,8703615,7979831,11603992,8703615,11.08,109.07,75.01,75.01,203143241050,74.34,74.34,203143241050
에스넷,038680,25,4520,2,605,15.45,8231700,18395,19549677,8231700,15.45,9999.99,42.11,42.11,37989951535,42.99,42.99,37989951535
한네트,052600,26,4575,2,215,4.93,7878706,250185,11563700,7878706,4.93,3149.15,68.13,68.13,40571389300,76.69,76.69,40571389300
에스오에스랩,464080,27,8850,2,680,8.32,7591599,16279822,17681830,7591599,8.32,46.63,42.93,42.93,65648424260,41.95,41.95,65648424260
지투파워,388050,28,9400,2,850,9.94,7412801,1237480,18709437,7412801,9.94,599.02,39.62,39.62,70560086370,40.12,40.12,70560086370
노을,376930,29,3080,1,710,29.96,7273142,701097,36947060,7273142,29.96,1037.39,19.69,19.69,20990804425,18.45,18.45,20990804425
아톤,158430,30,5310,5,-380,-6.68,7112638,9479274,22602474,7112638,-6.68,75.03,31.47,31.47,42373850140,35.31,35.31,42373850140
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2415 2 415 20.75 102008340 0 6332000 102008340 20.75 0.00 1611.00 1611.00 354539810930 2318.50 2318.50 354539810930
3 KODEX 200선물인버스2X 252670 2 2410 2 10 0.42 76949560 99988264 511900000 76949560 0.42 76.96 15.03 15.03 185344099080 15.02 15.02 185344099080
4 폴라리스AI 039980 3 2905 5 -20 -0.68 41658483 44279504 72297244 41658483 -0.68 94.08 57.62 57.62 123861626045 58.98 58.98 123861626045
5 인디에프 014990 4 976 2 30 3.17 34674987 1927627 75112995 34674987 3.17 1798.84 46.16 46.16 35321573585 48.18 48.18 35321573585
6 쓰리빌리언 394800 5 6100 2 270 4.63 31979164 43218108 31444038 31979164 4.63 73.99 101.70 101.70 204940895030 106.85 106.85 204940895030
7 비트나인 357880 6 3165 2 10 0.32 30254422 17731684 21443956 30254422 0.32 170.62 141.09 141.09 100161433325 147.58 147.58 100161433325
8 상보 027580 7 1413 2 95 7.21 25307324 3526792 59181279 25307324 7.21 717.57 42.76 42.76 36506825694 43.66 43.66 36506825694
9 KODEX 코스닥150레버리지 233740 8 7260 2 35 0.48 23238557 32956812 210400000 23238557 0.48 70.51 11.04 11.04 169119923225 11.07 11.07 169119923225
10 KODEX 코스닥150선물인버스 251340 9 4040 5 -15 -0.37 22800053 38576364 65100000 22800053 -0.37 59.10 35.02 35.02 91973383545 34.97 34.97 91973383545
11 에이프로젠 007460 10 916 5 -206 -18.36 20354388 3203289 299579040 20354388 -18.36 635.42 6.79 6.79 19809348900 7.22 7.22 19809348900
12 삼부토건 001470 11 1160 5 -77 -6.22 19519427 28058840 228681824 19519427 -6.22 69.57 8.54 8.54 22895698114 8.63 8.63 22895698114
13 지오릿에너지 270520 12 1671 5 -110 -6.18 16875179 25369360 158790786 16875179 -6.18 66.52 10.63 10.63 29646353299 11.17 11.17 29646353299
14 휴마시스 205470 13 1922 2 66 3.56 16410706 5025115 129375009 16410706 3.56 326.57 12.68 12.68 32427820352 13.04 13.04 32427820352
15 삼성전자 005930 14 55700 5 -600 -1.07 15673940 21808388 5969782550 15673940 -1.07 71.87 0.26 0.26 874304982100 0.26 0.26 874304982100
16 셀바스헬스케어 208370 15 5240 2 425 8.83 14019614 1156222 25740564 14019614 8.83 1212.54 54.47 54.47 75416055025 55.91 55.91 75416055025
17 이스트에이드 239340 16 2415 2 350 16.95 13001188 2061493 26979634 13001188 16.95 630.67 48.19 48.19 31604757305 48.51 48.51 31604757305
18 KODEX 인버스 114800 17 4620 2 10 0.22 12883374 17412674 123100000 12883374 0.22 73.99 10.47 10.47 59483986115 10.46 10.46 59483986115
19 고려산업 002140 18 2910 2 100 3.56 11370834 813941 24939425 11370834 3.56 1397.01 45.59 45.59 35809478480 49.34 49.34 35809478480
20 M83 476080 19 16340 2 1020 6.66 10617719 6283274 7785000 10617719 6.66 168.98 136.39 136.39 179638786150 141.22 141.22 179638786150
21 일신석재 007110 20 1775 5 -125 -6.58 10426605 64332192 77456610 10426605 -6.58 16.21 13.46 13.46 18851006062 13.71 13.71 18851006062
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 99 2 1 1.02 9551953 26430404 1497000000 9551953 1.02 36.14 0.64 0.64 936229719 0.63 0.63 936229719
23 KODEX 레버리지 122630 22 15090 5 -90 -0.59 9398037 13309556 146200000 9398037 -0.59 70.61 6.43 6.43 142026415105 6.44 6.44 142026415105
24 KODEX 2차전지산업레버리지 462330 23 1737 2 50 2.96 8983780 9767727 119600000 8983780 2.96 91.97 7.51 7.51 15537957690 7.48 7.48 15537957690
25 이스트소프트 047560 24 23550 2 2350 11.08 8703615 7979831 11603992 8703615 11.08 109.07 75.01 75.01 203143241050 74.34 74.34 203143241050
26 에스넷 038680 25 4520 2 605 15.45 8231700 18395 19549677 8231700 15.45 9999.99 42.11 42.11 37989951535 42.99 42.99 37989951535
27 한네트 052600 26 4575 2 215 4.93 7878706 250185 11563700 7878706 4.93 3149.15 68.13 68.13 40571389300 76.69 76.69 40571389300
28 에스오에스랩 464080 27 8850 2 680 8.32 7591599 16279822 17681830 7591599 8.32 46.63 42.93 42.93 65648424260 41.95 41.95 65648424260
29 지투파워 388050 28 9400 2 850 9.94 7412801 1237480 18709437 7412801 9.94 599.02 39.62 39.62 70560086370 40.12 40.12 70560086370
30 노을 376930 29 3080 1 710 29.96 7273142 701097 36947060 7273142 29.96 1037.39 19.69 19.69 20990804425 18.45 18.45 20990804425
31 아톤 158430 30 5310 5 -380 -6.68 7112638 9479274 22602474 7112638 -6.68 75.03 31.47 31.47 42373850140 35.31 35.31 42373850140

31
top30/20241128/top30-av-20241128-140001.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
디비금융제13호스팩,489730,1,2280,2,280,14.00,103518206,0,6332000,103518206,14.00,0.00,1634.84,1634.84,358070630895,2480.24,2480.24,358070630895
KODEX 200선물인버스2X,252670,2,2410,2,10,0.42,77123418,99988264,511900000,77123418,0.42,77.13,15.07,15.07,185763130590,15.06,15.06,185763130590
폴라리스AI,039980,3,2900,5,-25,-0.85,41876296,44279504,72297244,41876296,-0.85,94.57,57.92,57.92,124494338050,59.38,59.38,124494338050
인디에프,014990,4,967,2,21,2.22,35005750,1927627,75112995,35005750,2.22,1816.00,46.60,46.60,35640984138,49.07,49.07,35640984138
쓰리빌리언,394800,5,6090,2,260,4.46,32051354,43218108,31444038,32051354,4.46,74.16,101.93,101.93,205380707080,107.25,107.25,205380707080
비트나인,357880,6,3155,3,0,0.00,30668365,17731684,21443956,30668365,0.00,172.96,143.02,143.02,101480664940,150.00,150.00,101480664940
상보,027580,7,1401,2,83,6.30,25960340,3526792,59181279,25960340,6.30,736.09,43.87,43.87,37425690319,45.14,45.14,37425690319
KODEX 코스닥150레버리지,233740,8,7285,2,60,0.83,24037697,32956812,210400000,24037697,0.83,72.94,11.42,11.42,174940959625,11.41,11.41,174940959625
KODEX 코스닥150선물인버스,251340,9,4035,5,-20,-0.49,23982057,38576364,65100000,23982057,-0.49,62.17,36.84,36.84,96739554975,36.83,36.83,96739554975
에이프로젠,007460,10,902,5,-220,-19.61,22085023,3203289,299579040,22085023,-19.61,689.45,7.37,7.37,21363238785,7.91,7.91,21363238785
삼부토건,001470,11,1152,5,-85,-6.87,19856369,28058840,228681824,19856369,-6.87,70.77,8.68,8.68,23285391608,8.84,8.84,23285391608
지오릿에너지,270520,12,1676,5,-105,-5.90,16908257,25369360,158790786,16908257,-5.90,66.65,10.65,10.65,29701626245,11.16,11.16,29701626245
휴마시스,205470,13,1922,2,66,3.56,16459669,5025115,129375009,16459669,3.56,327.55,12.72,12.72,32521936014,13.08,13.08,32521936014
삼성전자,005930,14,55700,5,-600,-1.07,16047831,21808388,5969782550,16047831,-1.07,73.59,0.27,0.27,895094247800,0.27,0.27,895094247800
셀바스헬스케어,208370,15,5270,2,455,9.45,14115416,1156222,25740564,14115416,9.45,1220.82,54.84,54.84,75919990815,55.97,55.97,75919990815
이스트에이드,239340,16,2410,2,345,16.71,13185244,2061493,26979634,13185244,16.71,639.60,48.87,48.87,32044541725,49.28,49.28,32044541725
KODEX 인버스,114800,17,4620,2,10,0.22,12902207,17412674,123100000,12902207,0.22,74.10,10.48,10.48,59570996345,10.47,10.47,59570996345
고려산업,002140,18,2910,2,100,3.56,11412096,813941,24939425,11412096,3.56,1402.08,45.76,45.76,35929182365,49.51,49.51,35929182365
M83,476080,19,16180,2,860,5.61,10652390,6283274,7785000,10652390,5.61,169.54,136.83,136.83,180201419780,143.06,143.06,180201419780
일신석재,007110,20,1764,5,-136,-7.16,10634829,64332192,77456610,10634829,-7.16,16.53,13.73,13.73,19219228611,14.07,14.07,19219228611
KODEX 2차전지산업레버리지,462330,21,1741,2,54,3.20,9634631,9767727,119600000,9634631,3.20,98.64,8.06,8.06,16673058528,8.01,8.01,16673058528
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,98,3,0,0.00,9561968,26430404,1497000000,9561968,0.00,36.18,0.64,0.64,937221189,0.64,0.64,937221189
KODEX 레버리지,122630,23,15085,5,-95,-0.63,9460097,13309556,146200000,9460097,-0.63,71.08,6.47,6.47,142963022920,6.48,6.48,142963022920
이스트소프트,047560,24,23450,2,2250,10.61,8814027,7979831,11603992,8814027,10.61,110.45,75.96,75.96,205754361200,75.61,75.61,205754361200
에스넷,038680,25,4520,2,605,15.45,8360266,18395,19549677,8360266,15.45,9999.99,42.76,42.76,38571279890,43.65,43.65,38571279890
한네트,052600,26,4575,2,215,4.93,7909192,250185,11563700,7909192,4.93,3161.34,68.40,68.40,40710223215,76.95,76.95,40710223215
에스오에스랩,464080,27,8900,2,730,8.94,7763237,16279822,17681830,7763237,8.94,47.69,43.91,43.91,67167774280,42.68,42.68,67167774280
지투파워,388050,28,9300,2,750,8.77,7563756,1237480,18709437,7563756,8.77,611.22,40.43,40.43,71976781940,41.37,41.37,71976781940
노을,376930,29,3080,1,710,29.96,7273337,701097,36947060,7273337,29.96,1037.42,19.69,19.69,20991405025,18.45,18.45,20991405025
아톤,158430,30,5320,5,-370,-6.50,7172406,9479274,22602474,7172406,-6.50,75.66,31.73,31.73,42690566510,35.50,35.50,42690566510
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2280 2 280 14.00 103518206 0 6332000 103518206 14.00 0.00 1634.84 1634.84 358070630895 2480.24 2480.24 358070630895
3 KODEX 200선물인버스2X 252670 2 2410 2 10 0.42 77123418 99988264 511900000 77123418 0.42 77.13 15.07 15.07 185763130590 15.06 15.06 185763130590
4 폴라리스AI 039980 3 2900 5 -25 -0.85 41876296 44279504 72297244 41876296 -0.85 94.57 57.92 57.92 124494338050 59.38 59.38 124494338050
5 인디에프 014990 4 967 2 21 2.22 35005750 1927627 75112995 35005750 2.22 1816.00 46.60 46.60 35640984138 49.07 49.07 35640984138
6 쓰리빌리언 394800 5 6090 2 260 4.46 32051354 43218108 31444038 32051354 4.46 74.16 101.93 101.93 205380707080 107.25 107.25 205380707080
7 비트나인 357880 6 3155 3 0 0.00 30668365 17731684 21443956 30668365 0.00 172.96 143.02 143.02 101480664940 150.00 150.00 101480664940
8 상보 027580 7 1401 2 83 6.30 25960340 3526792 59181279 25960340 6.30 736.09 43.87 43.87 37425690319 45.14 45.14 37425690319
9 KODEX 코스닥150레버리지 233740 8 7285 2 60 0.83 24037697 32956812 210400000 24037697 0.83 72.94 11.42 11.42 174940959625 11.41 11.41 174940959625
10 KODEX 코스닥150선물인버스 251340 9 4035 5 -20 -0.49 23982057 38576364 65100000 23982057 -0.49 62.17 36.84 36.84 96739554975 36.83 36.83 96739554975
11 에이프로젠 007460 10 902 5 -220 -19.61 22085023 3203289 299579040 22085023 -19.61 689.45 7.37 7.37 21363238785 7.91 7.91 21363238785
12 삼부토건 001470 11 1152 5 -85 -6.87 19856369 28058840 228681824 19856369 -6.87 70.77 8.68 8.68 23285391608 8.84 8.84 23285391608
13 지오릿에너지 270520 12 1676 5 -105 -5.90 16908257 25369360 158790786 16908257 -5.90 66.65 10.65 10.65 29701626245 11.16 11.16 29701626245
14 휴마시스 205470 13 1922 2 66 3.56 16459669 5025115 129375009 16459669 3.56 327.55 12.72 12.72 32521936014 13.08 13.08 32521936014
15 삼성전자 005930 14 55700 5 -600 -1.07 16047831 21808388 5969782550 16047831 -1.07 73.59 0.27 0.27 895094247800 0.27 0.27 895094247800
16 셀바스헬스케어 208370 15 5270 2 455 9.45 14115416 1156222 25740564 14115416 9.45 1220.82 54.84 54.84 75919990815 55.97 55.97 75919990815
17 이스트에이드 239340 16 2410 2 345 16.71 13185244 2061493 26979634 13185244 16.71 639.60 48.87 48.87 32044541725 49.28 49.28 32044541725
18 KODEX 인버스 114800 17 4620 2 10 0.22 12902207 17412674 123100000 12902207 0.22 74.10 10.48 10.48 59570996345 10.47 10.47 59570996345
19 고려산업 002140 18 2910 2 100 3.56 11412096 813941 24939425 11412096 3.56 1402.08 45.76 45.76 35929182365 49.51 49.51 35929182365
20 M83 476080 19 16180 2 860 5.61 10652390 6283274 7785000 10652390 5.61 169.54 136.83 136.83 180201419780 143.06 143.06 180201419780
21 일신석재 007110 20 1764 5 -136 -7.16 10634829 64332192 77456610 10634829 -7.16 16.53 13.73 13.73 19219228611 14.07 14.07 19219228611
22 KODEX 2차전지산업레버리지 462330 21 1741 2 54 3.20 9634631 9767727 119600000 9634631 3.20 98.64 8.06 8.06 16673058528 8.01 8.01 16673058528
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 98 3 0 0.00 9561968 26430404 1497000000 9561968 0.00 36.18 0.64 0.64 937221189 0.64 0.64 937221189
24 KODEX 레버리지 122630 23 15085 5 -95 -0.63 9460097 13309556 146200000 9460097 -0.63 71.08 6.47 6.47 142963022920 6.48 6.48 142963022920
25 이스트소프트 047560 24 23450 2 2250 10.61 8814027 7979831 11603992 8814027 10.61 110.45 75.96 75.96 205754361200 75.61 75.61 205754361200
26 에스넷 038680 25 4520 2 605 15.45 8360266 18395 19549677 8360266 15.45 9999.99 42.76 42.76 38571279890 43.65 43.65 38571279890
27 한네트 052600 26 4575 2 215 4.93 7909192 250185 11563700 7909192 4.93 3161.34 68.40 68.40 40710223215 76.95 76.95 40710223215
28 에스오에스랩 464080 27 8900 2 730 8.94 7763237 16279822 17681830 7763237 8.94 47.69 43.91 43.91 67167774280 42.68 42.68 67167774280
29 지투파워 388050 28 9300 2 750 8.77 7563756 1237480 18709437 7563756 8.77 611.22 40.43 40.43 71976781940 41.37 41.37 71976781940
30 노을 376930 29 3080 1 710 29.96 7273337 701097 36947060 7273337 29.96 1037.42 19.69 19.69 20991405025 18.45 18.45 20991405025
31 아톤 158430 30 5320 5 -370 -6.50 7172406 9479274 22602474 7172406 -6.50 75.66 31.73 31.73 42690566510 35.50 35.50 42690566510

31
top30/20241128/top30-av-20241128-141000.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
디비금융제13호스팩,489730,1,2225,2,225,11.25,104826114,0,6332000,104826114,11.25,0.00,1655.50,1655.50,361025553950,2562.52,2562.52,361025553950
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,77587348,99988264,511900000,77587348,0.62,77.60,15.16,15.16,186881227185,15.12,15.12,186881227185
폴라리스AI,039980,3,2920,5,-5,-0.17,42291490,44279504,72297244,42291490,-0.17,95.51,58.50,58.50,125703352525,59.54,59.54,125703352525
인디에프,014990,4,980,2,34,3.59,35167422,1927627,75112995,35167422,3.59,1824.39,46.82,46.82,35797864443,48.63,48.63,35797864443
쓰리빌리언,394800,5,6050,2,220,3.77,32432794,43218108,31444038,32432794,3.77,75.04,103.14,103.14,207681620010,109.17,109.17,207681620010
비트나인,357880,6,3155,3,0,0.00,30916280,17731684,21443956,30916280,0.00,174.36,144.17,144.17,102261291710,151.15,151.15,102261291710
상보,027580,7,1385,2,67,5.08,26574972,3526792,59181279,26574972,5.08,753.52,44.90,44.90,38286049816,46.71,46.71,38286049816
KODEX 코스닥150선물인버스,251340,8,4025,5,-30,-0.74,24577208,38576364,65100000,24577208,-0.74,63.71,37.75,37.75,99139329970,37.84,37.84,99139329970
KODEX 코스닥150레버리지,233740,9,7295,2,70,0.97,24446475,32956812,210400000,24446475,0.97,74.18,11.62,11.62,177917278490,11.59,11.59,177917278490
에이프로젠,007460,10,901,5,-221,-19.70,22804543,3203289,299579040,22804543,-19.70,711.91,7.61,7.61,22007463024,8.15,8.15,22007463024
삼부토건,001470,11,1152,5,-85,-6.87,20095303,28058840,228681824,20095303,-6.87,71.62,8.79,8.79,23560583933,8.94,8.94,23560583933
지오릿에너지,270520,12,1679,5,-102,-5.73,16978688,25369360,158790786,16978688,-5.73,66.93,10.69,10.69,29820065724,11.18,11.18,29820065724
휴마시스,205470,13,1918,2,62,3.34,16566762,5025115,129375009,16566762,3.34,329.68,12.81,12.81,32727123695,13.19,13.19,32727123695
삼성전자,005930,14,55700,5,-600,-1.07,16209319,21808388,5969782550,16209319,-1.07,74.33,0.27,0.27,904077940200,0.27,0.27,904077940200
셀바스헬스케어,208370,15,5220,2,405,8.41,14165623,1156222,25740564,14165623,8.41,1225.16,55.03,55.03,76182389465,56.70,56.70,76182389465
이스트에이드,239340,16,2410,2,345,16.71,13428156,2061493,26979634,13428156,16.71,651.38,49.77,49.77,32635841185,50.19,50.19,32635841185
KODEX 인버스,114800,17,4620,2,10,0.22,12955273,17412674,123100000,12955273,0.22,74.40,10.52,10.52,59816161340,10.52,10.52,59816161340
고려산업,002140,18,2910,2,100,3.56,11450247,813941,24939425,11450247,3.56,1406.77,45.91,45.91,36040304170,49.66,49.66,36040304170
일신석재,007110,19,1765,5,-135,-7.11,10713020,64332192,77456610,10713020,-7.11,16.65,13.83,13.83,19357167856,14.16,14.16,19357167856
M83,476080,20,16260,2,940,6.14,10685556,6283274,7785000,10685556,6.14,170.06,137.26,137.26,180739305040,142.78,142.78,180739305040
KODEX 2차전지산업레버리지,462330,21,1744,2,57,3.38,10017048,9767727,119600000,10017048,3.38,102.55,8.38,8.38,17339274902,8.31,8.31,17339274902
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,98,3,0,0.00,9561996,26430404,1497000000,9561996,0.00,36.18,0.64,0.64,937223933,0.64,0.64,937223933
KODEX 레버리지,122630,23,15090,5,-90,-0.59,9519774,13309556,146200000,9519774,-0.59,71.53,6.51,6.51,143863844290,6.52,6.52,143863844290
이스트소프트,047560,24,23400,2,2200,10.38,8860817,7979831,11603992,8860817,10.38,111.04,76.36,76.36,206847645600,76.18,76.18,206847645600
에스넷,038680,25,4625,2,710,18.14,8529241,18395,19549677,8529241,18.14,9999.99,43.63,43.63,39345453580,43.52,43.52,39345453580
에스오에스랩,464080,26,8810,2,640,7.83,7995424,16279822,17681830,7995424,7.83,49.11,45.22,45.22,69230621510,44.44,44.44,69230621510
한네트,052600,27,4610,2,250,5.73,7937708,250185,11563700,7937708,5.73,3172.74,68.64,68.64,40841428890,76.61,76.61,40841428890
지투파워,388050,28,9330,2,780,9.12,7827948,1237480,18709437,7827948,9.12,632.57,41.84,41.84,74448889420,42.65,42.65,74448889420
노을,376930,29,3080,1,710,29.96,7273342,701097,36947060,7273342,29.96,1037.42,19.69,19.69,20991420425,18.45,18.45,20991420425
아톤,158430,30,5250,5,-440,-7.73,7254043,9479274,22602474,7254043,-7.73,76.53,32.09,32.09,43121662830,36.34,36.34,43121662830
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2225 2 225 11.25 104826114 0 6332000 104826114 11.25 0.00 1655.50 1655.50 361025553950 2562.52 2562.52 361025553950
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 77587348 99988264 511900000 77587348 0.62 77.60 15.16 15.16 186881227185 15.12 15.12 186881227185
4 폴라리스AI 039980 3 2920 5 -5 -0.17 42291490 44279504 72297244 42291490 -0.17 95.51 58.50 58.50 125703352525 59.54 59.54 125703352525
5 인디에프 014990 4 980 2 34 3.59 35167422 1927627 75112995 35167422 3.59 1824.39 46.82 46.82 35797864443 48.63 48.63 35797864443
6 쓰리빌리언 394800 5 6050 2 220 3.77 32432794 43218108 31444038 32432794 3.77 75.04 103.14 103.14 207681620010 109.17 109.17 207681620010
7 비트나인 357880 6 3155 3 0 0.00 30916280 17731684 21443956 30916280 0.00 174.36 144.17 144.17 102261291710 151.15 151.15 102261291710
8 상보 027580 7 1385 2 67 5.08 26574972 3526792 59181279 26574972 5.08 753.52 44.90 44.90 38286049816 46.71 46.71 38286049816
9 KODEX 코스닥150선물인버스 251340 8 4025 5 -30 -0.74 24577208 38576364 65100000 24577208 -0.74 63.71 37.75 37.75 99139329970 37.84 37.84 99139329970
10 KODEX 코스닥150레버리지 233740 9 7295 2 70 0.97 24446475 32956812 210400000 24446475 0.97 74.18 11.62 11.62 177917278490 11.59 11.59 177917278490
11 에이프로젠 007460 10 901 5 -221 -19.70 22804543 3203289 299579040 22804543 -19.70 711.91 7.61 7.61 22007463024 8.15 8.15 22007463024
12 삼부토건 001470 11 1152 5 -85 -6.87 20095303 28058840 228681824 20095303 -6.87 71.62 8.79 8.79 23560583933 8.94 8.94 23560583933
13 지오릿에너지 270520 12 1679 5 -102 -5.73 16978688 25369360 158790786 16978688 -5.73 66.93 10.69 10.69 29820065724 11.18 11.18 29820065724
14 휴마시스 205470 13 1918 2 62 3.34 16566762 5025115 129375009 16566762 3.34 329.68 12.81 12.81 32727123695 13.19 13.19 32727123695
15 삼성전자 005930 14 55700 5 -600 -1.07 16209319 21808388 5969782550 16209319 -1.07 74.33 0.27 0.27 904077940200 0.27 0.27 904077940200
16 셀바스헬스케어 208370 15 5220 2 405 8.41 14165623 1156222 25740564 14165623 8.41 1225.16 55.03 55.03 76182389465 56.70 56.70 76182389465
17 이스트에이드 239340 16 2410 2 345 16.71 13428156 2061493 26979634 13428156 16.71 651.38 49.77 49.77 32635841185 50.19 50.19 32635841185
18 KODEX 인버스 114800 17 4620 2 10 0.22 12955273 17412674 123100000 12955273 0.22 74.40 10.52 10.52 59816161340 10.52 10.52 59816161340
19 고려산업 002140 18 2910 2 100 3.56 11450247 813941 24939425 11450247 3.56 1406.77 45.91 45.91 36040304170 49.66 49.66 36040304170
20 일신석재 007110 19 1765 5 -135 -7.11 10713020 64332192 77456610 10713020 -7.11 16.65 13.83 13.83 19357167856 14.16 14.16 19357167856
21 M83 476080 20 16260 2 940 6.14 10685556 6283274 7785000 10685556 6.14 170.06 137.26 137.26 180739305040 142.78 142.78 180739305040
22 KODEX 2차전지산업레버리지 462330 21 1744 2 57 3.38 10017048 9767727 119600000 10017048 3.38 102.55 8.38 8.38 17339274902 8.31 8.31 17339274902
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 98 3 0 0.00 9561996 26430404 1497000000 9561996 0.00 36.18 0.64 0.64 937223933 0.64 0.64 937223933
24 KODEX 레버리지 122630 23 15090 5 -90 -0.59 9519774 13309556 146200000 9519774 -0.59 71.53 6.51 6.51 143863844290 6.52 6.52 143863844290
25 이스트소프트 047560 24 23400 2 2200 10.38 8860817 7979831 11603992 8860817 10.38 111.04 76.36 76.36 206847645600 76.18 76.18 206847645600
26 에스넷 038680 25 4625 2 710 18.14 8529241 18395 19549677 8529241 18.14 9999.99 43.63 43.63 39345453580 43.52 43.52 39345453580
27 에스오에스랩 464080 26 8810 2 640 7.83 7995424 16279822 17681830 7995424 7.83 49.11 45.22 45.22 69230621510 44.44 44.44 69230621510
28 한네트 052600 27 4610 2 250 5.73 7937708 250185 11563700 7937708 5.73 3172.74 68.64 68.64 40841428890 76.61 76.61 40841428890
29 지투파워 388050 28 9330 2 780 9.12 7827948 1237480 18709437 7827948 9.12 632.57 41.84 41.84 74448889420 42.65 42.65 74448889420
30 노을 376930 29 3080 1 710 29.96 7273342 701097 36947060 7273342 29.96 1037.42 19.69 19.69 20991420425 18.45 18.45 20991420425
31 아톤 158430 30 5250 5 -440 -7.73 7254043 9479274 22602474 7254043 -7.73 76.53 32.09 32.09 43121662830 36.34 36.34 43121662830

31
top30/20241128/top30-av-20241128-142001.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
디비금융제13호스팩,489730,1,2195,2,195,9.75,106311155,0,6332000,106311155,9.75,0.00,1678.95,1678.95,364235943440,2620.64,2620.64,364235943440
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,79805118,99988264,511900000,79805118,0.62,79.81,15.59,15.59,192237153330,15.55,15.55,192237153330
폴라리스AI,039980,3,2980,2,55,1.88,46203826,44279504,72297244,46203826,1.88,104.35,63.91,63.91,137399691165,63.77,63.77,137399691165
인디에프,014990,4,969,2,23,2.43,35281277,1927627,75112995,35281277,2.43,1830.30,46.97,46.97,35908678760,49.34,49.34,35908678760
쓰리빌리언,394800,5,5970,2,140,2.40,32756474,43218108,31444038,32756474,2.40,75.79,104.17,104.17,209618340250,111.66,111.66,209618340250
비트나인,357880,6,3105,5,-50,-1.58,31160190,17731684,21443956,31160190,-1.58,175.73,145.31,145.31,103023165570,154.73,154.73,103023165570
상보,027580,7,1379,2,61,4.63,27008849,3526792,59181279,27008849,4.63,765.82,45.64,45.64,38886248438,47.65,47.65,38886248438
KODEX 코스닥150선물인버스,251340,8,4020,5,-35,-0.86,25170251,38576364,65100000,25170251,-0.86,65.25,38.66,38.66,101529525285,38.80,38.80,101529525285
KODEX 코스닥150레버리지,233740,9,7315,2,90,1.25,24979684,32956812,210400000,24979684,1.25,75.80,11.87,11.87,181808599010,11.81,11.81,181808599010
에이프로젠,007460,10,910,5,-212,-18.89,23550971,3203289,299579040,23550971,-18.89,735.21,7.86,7.86,22688027506,8.32,8.32,22688027506
삼부토건,001470,11,1149,5,-88,-7.11,20349638,28058840,228681824,20349638,-7.11,72.52,8.90,8.90,23852884234,9.08,9.08,23852884234
지오릿에너지,270520,12,1678,5,-103,-5.78,17017087,25369360,158790786,17017087,-5.78,67.08,10.72,10.72,29884411814,11.22,11.22,29884411814
휴마시스,205470,13,1923,2,67,3.61,16608027,5025115,129375009,16608027,3.61,330.50,12.84,12.84,32806351899,13.19,13.19,32806351899
삼성전자,005930,14,55500,5,-800,-1.42,16410124,21808388,5969782550,16410124,-1.42,75.25,0.27,0.27,915232249300,0.28,0.28,915232249300
셀바스헬스케어,208370,15,5190,2,375,7.79,14249891,1156222,25740564,14249891,7.79,1232.45,55.36,55.36,76620783105,57.35,57.35,76620783105
이스트에이드,239340,16,2400,2,335,16.22,13488169,2061493,26979634,13488169,16.22,654.29,49.99,49.99,32780708355,50.63,50.63,32780708355
KODEX 인버스,114800,17,4625,2,15,0.33,13399749,17412674,123100000,13399749,0.33,76.95,10.89,10.89,61871861840,10.87,10.87,61871861840
고려산업,002140,18,2900,2,90,3.20,11512960,813941,24939425,11512960,3.20,1414.47,46.16,46.16,36222004290,50.08,50.08,36222004290
일신석재,007110,19,1759,5,-141,-7.42,10925852,64332192,77456610,10925852,-7.42,16.98,14.11,14.11,19731978134,14.48,14.48,19731978134
M83,476080,20,16170,2,850,5.55,10743744,6283274,7785000,10743744,5.55,170.99,138.01,138.01,181684259130,144.33,144.33,181684259130
KODEX 2차전지산업레버리지,462330,21,1739,2,52,3.08,10202777,9767727,119600000,10202777,3.08,104.45,8.53,8.53,17662364942,8.49,8.49,17662364942
KODEX 레버리지,122630,22,15060,5,-120,-0.79,9753338,13309556,146200000,9753338,-0.79,73.28,6.67,6.67,147383224995,6.69,6.69,147383224995
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,98,3,0,0.00,9562324,26430404,1497000000,9562324,0.00,36.18,0.64,0.64,937256077,0.64,0.64,937256077
에스오에스랩,464080,24,8800,2,630,7.71,9422203,16279822,17681830,9422203,7.71,57.88,53.29,53.29,82068244040,52.74,52.74,82068244040
에스넷,038680,25,4480,2,565,14.43,9244138,18395,19549677,9244138,14.43,9999.99,47.29,47.29,42642664455,48.69,48.69,42642664455
이스트소프트,047560,26,23450,2,2250,10.61,8907446,7979831,11603992,8907446,10.61,111.62,76.76,76.76,207937527000,76.42,76.42,207937527000
지투파워,388050,27,9240,2,690,8.07,7997660,1237480,18709437,7997660,8.07,646.29,42.75,42.75,76017875820,43.97,43.97,76017875820
한네트,052600,28,4540,2,180,4.13,7960679,250185,11563700,7960679,4.13,3181.92,68.84,68.84,40946378595,77.99,77.99,40946378595
아톤,158430,29,5270,5,-420,-7.38,7327718,9479274,22602474,7327718,-7.38,77.30,32.42,32.42,43509881910,36.53,36.53,43509881910
노을,376930,30,3080,1,710,29.96,7274497,701097,36947060,7274497,29.96,1037.59,19.69,19.69,20994977825,18.45,18.45,20994977825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2195 2 195 9.75 106311155 0 6332000 106311155 9.75 0.00 1678.95 1678.95 364235943440 2620.64 2620.64 364235943440
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 79805118 99988264 511900000 79805118 0.62 79.81 15.59 15.59 192237153330 15.55 15.55 192237153330
4 폴라리스AI 039980 3 2980 2 55 1.88 46203826 44279504 72297244 46203826 1.88 104.35 63.91 63.91 137399691165 63.77 63.77 137399691165
5 인디에프 014990 4 969 2 23 2.43 35281277 1927627 75112995 35281277 2.43 1830.30 46.97 46.97 35908678760 49.34 49.34 35908678760
6 쓰리빌리언 394800 5 5970 2 140 2.40 32756474 43218108 31444038 32756474 2.40 75.79 104.17 104.17 209618340250 111.66 111.66 209618340250
7 비트나인 357880 6 3105 5 -50 -1.58 31160190 17731684 21443956 31160190 -1.58 175.73 145.31 145.31 103023165570 154.73 154.73 103023165570
8 상보 027580 7 1379 2 61 4.63 27008849 3526792 59181279 27008849 4.63 765.82 45.64 45.64 38886248438 47.65 47.65 38886248438
9 KODEX 코스닥150선물인버스 251340 8 4020 5 -35 -0.86 25170251 38576364 65100000 25170251 -0.86 65.25 38.66 38.66 101529525285 38.80 38.80 101529525285
10 KODEX 코스닥150레버리지 233740 9 7315 2 90 1.25 24979684 32956812 210400000 24979684 1.25 75.80 11.87 11.87 181808599010 11.81 11.81 181808599010
11 에이프로젠 007460 10 910 5 -212 -18.89 23550971 3203289 299579040 23550971 -18.89 735.21 7.86 7.86 22688027506 8.32 8.32 22688027506
12 삼부토건 001470 11 1149 5 -88 -7.11 20349638 28058840 228681824 20349638 -7.11 72.52 8.90 8.90 23852884234 9.08 9.08 23852884234
13 지오릿에너지 270520 12 1678 5 -103 -5.78 17017087 25369360 158790786 17017087 -5.78 67.08 10.72 10.72 29884411814 11.22 11.22 29884411814
14 휴마시스 205470 13 1923 2 67 3.61 16608027 5025115 129375009 16608027 3.61 330.50 12.84 12.84 32806351899 13.19 13.19 32806351899
15 삼성전자 005930 14 55500 5 -800 -1.42 16410124 21808388 5969782550 16410124 -1.42 75.25 0.27 0.27 915232249300 0.28 0.28 915232249300
16 셀바스헬스케어 208370 15 5190 2 375 7.79 14249891 1156222 25740564 14249891 7.79 1232.45 55.36 55.36 76620783105 57.35 57.35 76620783105
17 이스트에이드 239340 16 2400 2 335 16.22 13488169 2061493 26979634 13488169 16.22 654.29 49.99 49.99 32780708355 50.63 50.63 32780708355
18 KODEX 인버스 114800 17 4625 2 15 0.33 13399749 17412674 123100000 13399749 0.33 76.95 10.89 10.89 61871861840 10.87 10.87 61871861840
19 고려산업 002140 18 2900 2 90 3.20 11512960 813941 24939425 11512960 3.20 1414.47 46.16 46.16 36222004290 50.08 50.08 36222004290
20 일신석재 007110 19 1759 5 -141 -7.42 10925852 64332192 77456610 10925852 -7.42 16.98 14.11 14.11 19731978134 14.48 14.48 19731978134
21 M83 476080 20 16170 2 850 5.55 10743744 6283274 7785000 10743744 5.55 170.99 138.01 138.01 181684259130 144.33 144.33 181684259130
22 KODEX 2차전지산업레버리지 462330 21 1739 2 52 3.08 10202777 9767727 119600000 10202777 3.08 104.45 8.53 8.53 17662364942 8.49 8.49 17662364942
23 KODEX 레버리지 122630 22 15060 5 -120 -0.79 9753338 13309556 146200000 9753338 -0.79 73.28 6.67 6.67 147383224995 6.69 6.69 147383224995
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 98 3 0 0.00 9562324 26430404 1497000000 9562324 0.00 36.18 0.64 0.64 937256077 0.64 0.64 937256077
25 에스오에스랩 464080 24 8800 2 630 7.71 9422203 16279822 17681830 9422203 7.71 57.88 53.29 53.29 82068244040 52.74 52.74 82068244040
26 에스넷 038680 25 4480 2 565 14.43 9244138 18395 19549677 9244138 14.43 9999.99 47.29 47.29 42642664455 48.69 48.69 42642664455
27 이스트소프트 047560 26 23450 2 2250 10.61 8907446 7979831 11603992 8907446 10.61 111.62 76.76 76.76 207937527000 76.42 76.42 207937527000
28 지투파워 388050 27 9240 2 690 8.07 7997660 1237480 18709437 7997660 8.07 646.29 42.75 42.75 76017875820 43.97 43.97 76017875820
29 한네트 052600 28 4540 2 180 4.13 7960679 250185 11563700 7960679 4.13 3181.92 68.84 68.84 40946378595 77.99 77.99 40946378595
30 아톤 158430 29 5270 5 -420 -7.38 7327718 9479274 22602474 7327718 -7.38 77.30 32.42 32.42 43509881910 36.53 36.53 43509881910
31 노을 376930 30 3080 1 710 29.96 7274497 701097 36947060 7274497 29.96 1037.59 19.69 19.69 20994977825 18.45 18.45 20994977825

31
top30/20241128/top30-av-20241128-143000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2160,2,160,8.00,107502251,0,6332000,107502251,8.00,0.00,1697.76,1697.76,366854722975,2682.25,2682.25,366854722975
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,81343381,99988264,511900000,81343381,0.62,81.35,15.89,15.89,195952021270,15.85,15.85,195952021270
폴라리스AI,039980,3,2985,2,60,2.05,49049365,44279504,72297244,49049365,2.05,110.77,67.84,67.84,145810090865,67.56,67.56,145810090865
인디에프,014990,4,974,2,28,2.96,35382767,1927627,75112995,35382767,2.96,1835.56,47.11,47.11,36006865917,49.22,49.22,36006865917
쓰리빌리언,394800,5,6020,2,190,3.26,33015597,43218108,31444038,33015597,3.26,76.39,105.00,105.00,211165441450,111.55,111.55,211165441450
비트나인,357880,6,3050,5,-105,-3.33,31584998,17731684,21443956,31584998,-3.33,178.13,147.29,147.29,104327874145,159.51,159.51,104327874145
상보,027580,7,1357,2,39,2.96,27418261,3526792,59181279,27418261,2.96,777.43,46.33,46.33,39446421873,49.12,49.12,39446421873
KODEX 코스닥150선물인버스,251340,8,4030,5,-25,-0.62,25566501,38576364,65100000,25566501,-0.62,66.28,39.27,39.27,103124415570,39.31,39.31,103124415570
KODEX 코스닥150레버리지,233740,9,7305,2,80,1.11,25377397,32956812,210400000,25377397,1.11,77.00,12.06,12.06,184713949140,12.02,12.02,184713949140
에이프로젠,007460,10,925,5,-197,-17.56,24228208,3203289,299579040,24228208,-17.56,756.35,8.09,8.09,23312555818,8.41,8.41,23312555818
삼부토건,001470,11,1153,5,-84,-6.79,20532588,28058840,228681824,20532588,-6.79,73.18,8.98,8.98,24063834595,9.13,9.13,24063834595
지오릿에너지,270520,12,1651,5,-130,-7.30,17216005,25369360,158790786,17216005,-7.30,67.86,10.84,10.84,30214388004,11.53,11.53,30214388004
삼성전자,005930,13,55500,5,-800,-1.42,16857178,21808388,5969782550,16857178,-1.42,77.30,0.28,0.28,940047279200,0.28,0.28,940047279200
휴마시스,205470,14,1914,2,58,3.12,16697855,5025115,129375009,16697855,3.12,332.29,12.91,12.91,32978524634,13.32,13.32,32978524634
셀바스헬스케어,208370,15,5250,2,435,9.03,14312383,1156222,25740564,14312383,9.03,1237.86,55.60,55.60,76946225555,56.94,56.94,76946225555
이스트에이드,239340,16,2360,2,295,14.29,13549167,2061493,26979634,13549167,14.29,657.25,50.22,50.22,32925803675,51.71,51.71,32925803675
KODEX 인버스,114800,17,4625,2,15,0.33,13495775,17412674,123100000,13495775,0.33,77.51,10.96,10.96,62315982155,10.95,10.95,62315982155
고려산업,002140,18,2890,2,80,2.85,11547220,813941,24939425,11547220,2.85,1418.68,46.30,46.30,36321275480,50.39,50.39,36321275480
일신석재,007110,19,1753,5,-147,-7.74,11217565,64332192,77456610,11217565,-7.74,17.44,14.48,14.48,20243034169,14.91,14.91,20243034169
M83,476080,20,16120,2,800,5.22,10791979,6283274,7785000,10791979,5.22,171.76,138.63,138.63,182461806850,145.39,145.39,182461806850
KODEX 2차전지산업레버리지,462330,21,1745,2,58,3.44,10583913,9767727,119600000,10583913,3.44,108.36,8.85,8.85,18327008524,8.78,8.78,18327008524
에스오에스랩,464080,22,8820,2,650,7.96,9903033,16279822,17681830,9903033,7.96,60.83,56.01,56.01,86278902650,55.32,55.32,86278902650
KODEX 레버리지,122630,23,15075,5,-105,-0.69,9897555,13309556,146200000,9897555,-0.69,74.36,6.77,6.77,149555210065,6.79,6.79,149555210065
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,98,3,0,0.00,9573335,26430404,1497000000,9573335,0.00,36.22,0.64,0.64,938335165,0.64,0.64,938335165
에스넷,038680,25,4440,2,525,13.41,9384048,18395,19549677,9384048,13.41,9999.99,48.00,48.00,43266851525,49.85,49.85,43266851525
이스트소프트,047560,26,23150,2,1950,9.20,8986193,7979831,11603992,8986193,9.20,112.61,77.44,77.44,209767390050,78.09,78.09,209767390050
지투파워,388050,27,9180,2,630,7.37,8112311,1237480,18709437,8112311,7.37,655.55,43.36,43.36,77073620890,44.87,44.87,77073620890
한네트,052600,28,4510,2,150,3.44,8023335,250185,11563700,8023335,3.44,3206.96,69.38,69.38,41230066300,79.06,79.06,41230066300
아톤,158430,29,5300,5,-390,-6.85,7369992,9479274,22602474,7369992,-6.85,77.75,32.61,32.61,43733407630,36.51,36.51,43733407630
노을,376930,30,3080,1,710,29.96,7276529,701097,36947060,7276529,29.96,1037.88,19.69,19.69,21001236385,18.46,18.46,21001236385
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2160 2 160 8.00 107502251 0 6332000 107502251 8.00 0.00 1697.76 1697.76 366854722975 2682.25 2682.25 366854722975
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 81343381 99988264 511900000 81343381 0.62 81.35 15.89 15.89 195952021270 15.85 15.85 195952021270
4 폴라리스AI 039980 3 2985 2 60 2.05 49049365 44279504 72297244 49049365 2.05 110.77 67.84 67.84 145810090865 67.56 67.56 145810090865
5 인디에프 014990 4 974 2 28 2.96 35382767 1927627 75112995 35382767 2.96 1835.56 47.11 47.11 36006865917 49.22 49.22 36006865917
6 쓰리빌리언 394800 5 6020 2 190 3.26 33015597 43218108 31444038 33015597 3.26 76.39 105.00 105.00 211165441450 111.55 111.55 211165441450
7 비트나인 357880 6 3050 5 -105 -3.33 31584998 17731684 21443956 31584998 -3.33 178.13 147.29 147.29 104327874145 159.51 159.51 104327874145
8 상보 027580 7 1357 2 39 2.96 27418261 3526792 59181279 27418261 2.96 777.43 46.33 46.33 39446421873 49.12 49.12 39446421873
9 KODEX 코스닥150선물인버스 251340 8 4030 5 -25 -0.62 25566501 38576364 65100000 25566501 -0.62 66.28 39.27 39.27 103124415570 39.31 39.31 103124415570
10 KODEX 코스닥150레버리지 233740 9 7305 2 80 1.11 25377397 32956812 210400000 25377397 1.11 77.00 12.06 12.06 184713949140 12.02 12.02 184713949140
11 에이프로젠 007460 10 925 5 -197 -17.56 24228208 3203289 299579040 24228208 -17.56 756.35 8.09 8.09 23312555818 8.41 8.41 23312555818
12 삼부토건 001470 11 1153 5 -84 -6.79 20532588 28058840 228681824 20532588 -6.79 73.18 8.98 8.98 24063834595 9.13 9.13 24063834595
13 지오릿에너지 270520 12 1651 5 -130 -7.30 17216005 25369360 158790786 17216005 -7.30 67.86 10.84 10.84 30214388004 11.53 11.53 30214388004
14 삼성전자 005930 13 55500 5 -800 -1.42 16857178 21808388 5969782550 16857178 -1.42 77.30 0.28 0.28 940047279200 0.28 0.28 940047279200
15 휴마시스 205470 14 1914 2 58 3.12 16697855 5025115 129375009 16697855 3.12 332.29 12.91 12.91 32978524634 13.32 13.32 32978524634
16 셀바스헬스케어 208370 15 5250 2 435 9.03 14312383 1156222 25740564 14312383 9.03 1237.86 55.60 55.60 76946225555 56.94 56.94 76946225555
17 이스트에이드 239340 16 2360 2 295 14.29 13549167 2061493 26979634 13549167 14.29 657.25 50.22 50.22 32925803675 51.71 51.71 32925803675
18 KODEX 인버스 114800 17 4625 2 15 0.33 13495775 17412674 123100000 13495775 0.33 77.51 10.96 10.96 62315982155 10.95 10.95 62315982155
19 고려산업 002140 18 2890 2 80 2.85 11547220 813941 24939425 11547220 2.85 1418.68 46.30 46.30 36321275480 50.39 50.39 36321275480
20 일신석재 007110 19 1753 5 -147 -7.74 11217565 64332192 77456610 11217565 -7.74 17.44 14.48 14.48 20243034169 14.91 14.91 20243034169
21 M83 476080 20 16120 2 800 5.22 10791979 6283274 7785000 10791979 5.22 171.76 138.63 138.63 182461806850 145.39 145.39 182461806850
22 KODEX 2차전지산업레버리지 462330 21 1745 2 58 3.44 10583913 9767727 119600000 10583913 3.44 108.36 8.85 8.85 18327008524 8.78 8.78 18327008524
23 에스오에스랩 464080 22 8820 2 650 7.96 9903033 16279822 17681830 9903033 7.96 60.83 56.01 56.01 86278902650 55.32 55.32 86278902650
24 KODEX 레버리지 122630 23 15075 5 -105 -0.69 9897555 13309556 146200000 9897555 -0.69 74.36 6.77 6.77 149555210065 6.79 6.79 149555210065
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 98 3 0 0.00 9573335 26430404 1497000000 9573335 0.00 36.22 0.64 0.64 938335165 0.64 0.64 938335165
26 에스넷 038680 25 4440 2 525 13.41 9384048 18395 19549677 9384048 13.41 9999.99 48.00 48.00 43266851525 49.85 49.85 43266851525
27 이스트소프트 047560 26 23150 2 1950 9.20 8986193 7979831 11603992 8986193 9.20 112.61 77.44 77.44 209767390050 78.09 78.09 209767390050
28 지투파워 388050 27 9180 2 630 7.37 8112311 1237480 18709437 8112311 7.37 655.55 43.36 43.36 77073620890 44.87 44.87 77073620890
29 한네트 052600 28 4510 2 150 3.44 8023335 250185 11563700 8023335 3.44 3206.96 69.38 69.38 41230066300 79.06 79.06 41230066300
30 아톤 158430 29 5300 5 -390 -6.85 7369992 9479274 22602474 7369992 -6.85 77.75 32.61 32.61 43733407630 36.51 36.51 43733407630
31 노을 376930 30 3080 1 710 29.96 7276529 701097 36947060 7276529 29.96 1037.88 19.69 19.69 21001236385 18.46 18.46 21001236385

31
top30/20241128/top30-av-20241128-144001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2140,2,140,7.00,108372577,0,6332000,108372577,7.00,0.00,1711.51,1711.51,368727220625,2721.14,2721.14,368727220625
KODEX 200선물인버스2X,252670,2,2410,2,10,0.42,82195945,99988264,511900000,82195945,0.42,82.21,16.06,16.06,198008112250,16.05,16.05,198008112250
폴라리스AI,039980,3,2960,2,35,1.20,50608976,44279504,72297244,50608976,1.20,114.29,70.00,70.00,150441203240,70.30,70.30,150441203240
인디에프,014990,4,953,2,7,0.74,35707114,1927627,75112995,35707114,0.74,1852.39,47.54,47.54,36316794814,50.73,50.73,36316794814
쓰리빌리언,394800,5,6020,2,190,3.26,33111046,43218108,31444038,33111046,3.26,76.61,105.30,105.30,211740442130,111.86,111.86,211740442130
비트나인,357880,6,3020,5,-135,-4.28,32118057,17731684,21443956,32118057,-4.28,181.13,149.78,149.78,105934341455,163.58,163.58,105934341455
상보,027580,7,1358,2,40,3.03,27661206,3526792,59181279,27661206,3.03,784.32,46.74,46.74,39776275298,49.49,49.49,39776275298
KODEX 코스닥150선물인버스,251340,8,4025,5,-30,-0.74,25875073,38576364,65100000,25875073,-0.74,67.07,39.75,39.75,104365914370,39.83,39.83,104365914370
KODEX 코스닥150레버리지,233740,9,7310,2,85,1.18,25758073,32956812,210400000,25758073,1.18,78.16,12.24,12.24,187497837200,12.19,12.19,187497837200
에이프로젠,007460,10,929,5,-193,-17.20,24574104,3203289,299579040,24574104,-17.20,767.15,8.20,8.20,23634051167,8.49,8.49,23634051167
삼부토건,001470,11,1151,5,-86,-6.95,20778132,28058840,228681824,20778132,-6.95,74.05,9.09,9.09,24346459699,9.25,9.25,24346459699
지오릿에너지,270520,12,1670,5,-111,-6.23,17296343,25369360,158790786,17296343,-6.23,68.18,10.89,10.89,30347831837,11.44,11.44,30347831837
삼성전자,005930,13,55600,5,-700,-1.24,17275359,21808388,5969782550,17275359,-1.24,79.21,0.29,0.29,963269535800,0.29,0.29,963269535800
휴마시스,205470,14,1910,2,54,2.91,16831181,5025115,129375009,16831181,2.91,334.94,13.01,13.01,33232978624,13.45,13.45,33232978624
셀바스헬스케어,208370,15,5230,2,415,8.62,14385642,1156222,25740564,14385642,8.62,1244.19,55.89,55.89,77330107325,57.44,57.44,77330107325
이스트에이드,239340,16,2335,2,270,13.08,13806132,2061493,26979634,13806132,13.08,669.72,51.17,51.17,33520911260,53.21,53.21,33520911260
KODEX 인버스,114800,17,4620,2,10,0.22,13603486,17412674,123100000,13603486,0.22,78.12,11.05,11.05,62813609030,11.04,11.04,62813609030
고려산업,002140,18,2900,2,90,3.20,11582060,813941,24939425,11582060,3.20,1422.96,46.44,46.44,36422044285,50.36,50.36,36422044285
일신석재,007110,19,1750,5,-150,-7.89,11374428,64332192,77456610,11374428,-7.89,17.68,14.68,14.68,20517242000,15.14,15.14,20517242000
KODEX 2차전지산업레버리지,462330,20,1751,2,64,3.79,11175725,9767727,119600000,11175725,3.79,114.41,9.34,9.34,19363136746,9.25,9.25,19363136746
M83,476080,21,16190,2,870,5.68,10820533,6283274,7785000,10820533,5.68,172.21,138.99,138.99,182923043870,145.13,145.13,182923043870
에스오에스랩,464080,22,8870,2,700,8.57,10208897,16279822,17681830,10208897,8.57,62.71,57.74,57.74,88989339020,56.74,56.74,88989339020
KODEX 레버리지,122630,23,15105,5,-75,-0.49,10149892,13309556,146200000,10149892,-0.49,76.26,6.94,6.94,153364513315,6.94,6.94,153364513315
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,99,2,1,1.02,9673551,26430404,1497000000,9673551,1.02,36.60,0.65,0.65,948156335,0.64,0.64,948156335
에스넷,038680,25,4495,2,580,14.81,9449510,18395,19549677,9449510,14.81,9999.99,48.34,48.34,43557687385,49.57,49.57,43557687385
이스트소프트,047560,26,23000,2,1800,8.49,9110212,7979831,11603992,9110212,8.49,114.17,78.51,78.51,212623931200,79.67,79.67,212623931200
지투파워,388050,27,9270,2,720,8.42,8177502,1237480,18709437,8177502,8.42,660.82,43.71,43.71,77676754490,44.79,44.79,77676754490
한네트,052600,28,4520,2,160,3.67,8102233,250185,11563700,8102233,3.67,3238.50,70.07,70.07,41585073600,79.56,79.56,41585073600
아톤,158430,29,5310,5,-380,-6.68,7406269,9479274,22602474,7406269,-6.68,78.13,32.77,32.77,43925791080,36.60,36.60,43925791080
노을,376930,30,3080,1,710,29.96,7279289,701097,36947060,7279289,29.96,1038.27,19.70,19.70,21009737185,18.46,18.46,21009737185
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2140 2 140 7.00 108372577 0 6332000 108372577 7.00 0.00 1711.51 1711.51 368727220625 2721.14 2721.14 368727220625
3 KODEX 200선물인버스2X 252670 2 2410 2 10 0.42 82195945 99988264 511900000 82195945 0.42 82.21 16.06 16.06 198008112250 16.05 16.05 198008112250
4 폴라리스AI 039980 3 2960 2 35 1.20 50608976 44279504 72297244 50608976 1.20 114.29 70.00 70.00 150441203240 70.30 70.30 150441203240
5 인디에프 014990 4 953 2 7 0.74 35707114 1927627 75112995 35707114 0.74 1852.39 47.54 47.54 36316794814 50.73 50.73 36316794814
6 쓰리빌리언 394800 5 6020 2 190 3.26 33111046 43218108 31444038 33111046 3.26 76.61 105.30 105.30 211740442130 111.86 111.86 211740442130
7 비트나인 357880 6 3020 5 -135 -4.28 32118057 17731684 21443956 32118057 -4.28 181.13 149.78 149.78 105934341455 163.58 163.58 105934341455
8 상보 027580 7 1358 2 40 3.03 27661206 3526792 59181279 27661206 3.03 784.32 46.74 46.74 39776275298 49.49 49.49 39776275298
9 KODEX 코스닥150선물인버스 251340 8 4025 5 -30 -0.74 25875073 38576364 65100000 25875073 -0.74 67.07 39.75 39.75 104365914370 39.83 39.83 104365914370
10 KODEX 코스닥150레버리지 233740 9 7310 2 85 1.18 25758073 32956812 210400000 25758073 1.18 78.16 12.24 12.24 187497837200 12.19 12.19 187497837200
11 에이프로젠 007460 10 929 5 -193 -17.20 24574104 3203289 299579040 24574104 -17.20 767.15 8.20 8.20 23634051167 8.49 8.49 23634051167
12 삼부토건 001470 11 1151 5 -86 -6.95 20778132 28058840 228681824 20778132 -6.95 74.05 9.09 9.09 24346459699 9.25 9.25 24346459699
13 지오릿에너지 270520 12 1670 5 -111 -6.23 17296343 25369360 158790786 17296343 -6.23 68.18 10.89 10.89 30347831837 11.44 11.44 30347831837
14 삼성전자 005930 13 55600 5 -700 -1.24 17275359 21808388 5969782550 17275359 -1.24 79.21 0.29 0.29 963269535800 0.29 0.29 963269535800
15 휴마시스 205470 14 1910 2 54 2.91 16831181 5025115 129375009 16831181 2.91 334.94 13.01 13.01 33232978624 13.45 13.45 33232978624
16 셀바스헬스케어 208370 15 5230 2 415 8.62 14385642 1156222 25740564 14385642 8.62 1244.19 55.89 55.89 77330107325 57.44 57.44 77330107325
17 이스트에이드 239340 16 2335 2 270 13.08 13806132 2061493 26979634 13806132 13.08 669.72 51.17 51.17 33520911260 53.21 53.21 33520911260
18 KODEX 인버스 114800 17 4620 2 10 0.22 13603486 17412674 123100000 13603486 0.22 78.12 11.05 11.05 62813609030 11.04 11.04 62813609030
19 고려산업 002140 18 2900 2 90 3.20 11582060 813941 24939425 11582060 3.20 1422.96 46.44 46.44 36422044285 50.36 50.36 36422044285
20 일신석재 007110 19 1750 5 -150 -7.89 11374428 64332192 77456610 11374428 -7.89 17.68 14.68 14.68 20517242000 15.14 15.14 20517242000
21 KODEX 2차전지산업레버리지 462330 20 1751 2 64 3.79 11175725 9767727 119600000 11175725 3.79 114.41 9.34 9.34 19363136746 9.25 9.25 19363136746
22 M83 476080 21 16190 2 870 5.68 10820533 6283274 7785000 10820533 5.68 172.21 138.99 138.99 182923043870 145.13 145.13 182923043870
23 에스오에스랩 464080 22 8870 2 700 8.57 10208897 16279822 17681830 10208897 8.57 62.71 57.74 57.74 88989339020 56.74 56.74 88989339020
24 KODEX 레버리지 122630 23 15105 5 -75 -0.49 10149892 13309556 146200000 10149892 -0.49 76.26 6.94 6.94 153364513315 6.94 6.94 153364513315
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 99 2 1 1.02 9673551 26430404 1497000000 9673551 1.02 36.60 0.65 0.65 948156335 0.64 0.64 948156335
26 에스넷 038680 25 4495 2 580 14.81 9449510 18395 19549677 9449510 14.81 9999.99 48.34 48.34 43557687385 49.57 49.57 43557687385
27 이스트소프트 047560 26 23000 2 1800 8.49 9110212 7979831 11603992 9110212 8.49 114.17 78.51 78.51 212623931200 79.67 79.67 212623931200
28 지투파워 388050 27 9270 2 720 8.42 8177502 1237480 18709437 8177502 8.42 660.82 43.71 43.71 77676754490 44.79 44.79 77676754490
29 한네트 052600 28 4520 2 160 3.67 8102233 250185 11563700 8102233 3.67 3238.50 70.07 70.07 41585073600 79.56 79.56 41585073600
30 아톤 158430 29 5310 5 -380 -6.68 7406269 9479274 22602474 7406269 -6.68 78.13 32.77 32.77 43925791080 36.60 36.60 43925791080
31 노을 376930 30 3080 1 710 29.96 7279289 701097 36947060 7279289 29.96 1038.27 19.70 19.70 21009737185 18.46 18.46 21009737185

31
top30/20241128/top30-av-20241128-145000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2045,2,45,2.25,109334092,0,6332000,109334092,2.25,0.00,1726.69,1726.69,370722413155,2862.96,2862.96,370722413155
KODEX 200선물인버스2X,252670,2,2410,2,10,0.42,83133939,99988264,511900000,83133939,0.42,83.14,16.24,16.24,200268495310,16.23,16.23,200268495310
폴라리스AI,039980,3,2935,2,10,0.34,51444030,44279504,72297244,51444030,0.34,116.18,71.16,71.16,152900545260,72.06,72.06,152900545260
인디에프,014990,4,954,2,8,0.85,35869493,1927627,75112995,35869493,0.85,1860.81,47.75,47.75,36471502347,50.90,50.90,36471502347
쓰리빌리언,394800,5,6090,2,260,4.46,33325599,43218108,31444038,33325599,4.46,77.11,105.98,105.98,213040927290,111.25,111.25,213040927290
비트나인,357880,6,3055,5,-100,-3.17,32443897,17731684,21443956,32443897,-3.17,182.97,151.30,151.30,106935909705,163.23,163.23,106935909705
상보,027580,7,1366,2,48,3.64,27937732,3526792,59181279,27937732,3.64,792.16,47.21,47.21,40155502141,49.67,49.67,40155502141
KODEX 코스닥150선물인버스,251340,8,4025,5,-30,-0.74,26116147,38576364,65100000,26116147,-0.74,67.70,40.12,40.12,105336256425,40.20,40.20,105336256425
KODEX 코스닥150레버리지,233740,9,7305,2,80,1.11,26032029,32956812,210400000,26032029,1.11,78.99,12.37,12.37,189500617960,12.33,12.33,189500617960
에이프로젠,007460,10,925,5,-197,-17.56,24843067,3203289,299579040,24843067,-17.56,775.55,8.29,8.29,23882945732,8.62,8.62,23882945732
삼부토건,001470,11,1148,5,-89,-7.19,21440864,28058840,228681824,21440864,-7.19,76.41,9.38,9.38,25104231799,9.56,9.56,25104231799
삼성전자,005930,12,55400,5,-900,-1.60,17596880,21808388,5969782550,17596880,-1.60,80.69,0.29,0.29,981117006800,0.30,0.30,981117006800
지오릿에너지,270520,13,1670,5,-111,-6.23,17377768,25369360,158790786,17377768,-6.23,68.50,10.94,10.94,30484005739,11.50,11.50,30484005739
휴마시스,205470,14,1902,2,46,2.48,17003610,5025115,129375009,17003610,2.48,338.37,13.14,13.14,33561073563,13.64,13.64,33561073563
셀바스헬스케어,208370,15,5220,2,405,8.41,14437726,1156222,25740564,14437726,8.41,1248.70,56.09,56.09,77602138465,57.75,57.75,77602138465
이스트에이드,239340,16,2310,2,245,11.86,14008884,2061493,26979634,14008884,11.86,679.55,51.92,51.92,33990089300,54.54,54.54,33990089300
KODEX 인버스,114800,17,4620,2,10,0.22,13734689,17412674,123100000,13734689,0.22,78.88,11.16,11.16,63419735250,11.15,11.15,63419735250
고려산업,002140,18,2895,2,85,3.02,11608078,813941,24939425,11608078,3.02,1426.16,46.55,46.55,36497211960,50.55,50.55,36497211960
KODEX 2차전지산업레버리지,462330,19,1753,2,66,3.91,11506419,9767727,119600000,11506419,3.91,117.80,9.62,9.62,19942535336,9.51,9.51,19942535336
일신석재,007110,20,1754,5,-146,-7.68,11432394,64332192,77456610,11432394,-7.68,17.77,14.76,14.76,20618843797,15.18,15.18,20618843797
M83,476080,21,16360,2,1040,6.79,10962417,6283274,7785000,10962417,6.79,174.47,140.81,140.81,185217363690,145.43,145.43,185217363690
에스오에스랩,464080,22,8990,2,820,10.04,10905056,16279822,17681830,10905056,10.04,66.99,61.67,61.67,95256952760,59.93,59.93,95256952760
KODEX 레버리지,122630,23,15090,5,-90,-0.59,10341553,13309556,146200000,10341553,-0.59,77.70,7.07,7.07,156259815045,7.08,7.08,156259815045
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,99,2,1,1.02,9683551,26430404,1497000000,9683551,1.02,36.64,0.65,0.65,949146335,0.64,0.64,949146335
에스넷,038680,25,4430,2,515,13.15,9502212,18395,19549677,9502212,13.15,9999.99,48.61,48.61,43791454260,50.56,50.56,43791454260
이스트소프트,047560,26,22900,2,1700,8.02,9359115,7979831,11603992,9359115,8.02,117.28,80.65,80.65,218270999900,82.14,82.14,218270999900
지투파워,388050,27,9200,2,650,7.60,8249495,1237480,18709437,8249495,7.60,666.64,44.09,44.09,78340256630,45.51,45.51,78340256630
한네트,052600,28,4495,2,135,3.10,8131479,250185,11563700,8131479,3.10,3250.19,70.32,70.32,41716862800,80.26,80.26,41716862800
아톤,158430,29,5280,5,-410,-7.21,7452719,9479274,22602474,7452719,-7.21,78.62,32.97,32.97,44171542830,37.01,37.01,44171542830
노을,376930,30,3080,1,710,29.96,7282943,701097,36947060,7282943,29.96,1038.79,19.71,19.71,21020991505,18.47,18.47,21020991505
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2045 2 45 2.25 109334092 0 6332000 109334092 2.25 0.00 1726.69 1726.69 370722413155 2862.96 2862.96 370722413155
3 KODEX 200선물인버스2X 252670 2 2410 2 10 0.42 83133939 99988264 511900000 83133939 0.42 83.14 16.24 16.24 200268495310 16.23 16.23 200268495310
4 폴라리스AI 039980 3 2935 2 10 0.34 51444030 44279504 72297244 51444030 0.34 116.18 71.16 71.16 152900545260 72.06 72.06 152900545260
5 인디에프 014990 4 954 2 8 0.85 35869493 1927627 75112995 35869493 0.85 1860.81 47.75 47.75 36471502347 50.90 50.90 36471502347
6 쓰리빌리언 394800 5 6090 2 260 4.46 33325599 43218108 31444038 33325599 4.46 77.11 105.98 105.98 213040927290 111.25 111.25 213040927290
7 비트나인 357880 6 3055 5 -100 -3.17 32443897 17731684 21443956 32443897 -3.17 182.97 151.30 151.30 106935909705 163.23 163.23 106935909705
8 상보 027580 7 1366 2 48 3.64 27937732 3526792 59181279 27937732 3.64 792.16 47.21 47.21 40155502141 49.67 49.67 40155502141
9 KODEX 코스닥150선물인버스 251340 8 4025 5 -30 -0.74 26116147 38576364 65100000 26116147 -0.74 67.70 40.12 40.12 105336256425 40.20 40.20 105336256425
10 KODEX 코스닥150레버리지 233740 9 7305 2 80 1.11 26032029 32956812 210400000 26032029 1.11 78.99 12.37 12.37 189500617960 12.33 12.33 189500617960
11 에이프로젠 007460 10 925 5 -197 -17.56 24843067 3203289 299579040 24843067 -17.56 775.55 8.29 8.29 23882945732 8.62 8.62 23882945732
12 삼부토건 001470 11 1148 5 -89 -7.19 21440864 28058840 228681824 21440864 -7.19 76.41 9.38 9.38 25104231799 9.56 9.56 25104231799
13 삼성전자 005930 12 55400 5 -900 -1.60 17596880 21808388 5969782550 17596880 -1.60 80.69 0.29 0.29 981117006800 0.30 0.30 981117006800
14 지오릿에너지 270520 13 1670 5 -111 -6.23 17377768 25369360 158790786 17377768 -6.23 68.50 10.94 10.94 30484005739 11.50 11.50 30484005739
15 휴마시스 205470 14 1902 2 46 2.48 17003610 5025115 129375009 17003610 2.48 338.37 13.14 13.14 33561073563 13.64 13.64 33561073563
16 셀바스헬스케어 208370 15 5220 2 405 8.41 14437726 1156222 25740564 14437726 8.41 1248.70 56.09 56.09 77602138465 57.75 57.75 77602138465
17 이스트에이드 239340 16 2310 2 245 11.86 14008884 2061493 26979634 14008884 11.86 679.55 51.92 51.92 33990089300 54.54 54.54 33990089300
18 KODEX 인버스 114800 17 4620 2 10 0.22 13734689 17412674 123100000 13734689 0.22 78.88 11.16 11.16 63419735250 11.15 11.15 63419735250
19 고려산업 002140 18 2895 2 85 3.02 11608078 813941 24939425 11608078 3.02 1426.16 46.55 46.55 36497211960 50.55 50.55 36497211960
20 KODEX 2차전지산업레버리지 462330 19 1753 2 66 3.91 11506419 9767727 119600000 11506419 3.91 117.80 9.62 9.62 19942535336 9.51 9.51 19942535336
21 일신석재 007110 20 1754 5 -146 -7.68 11432394 64332192 77456610 11432394 -7.68 17.77 14.76 14.76 20618843797 15.18 15.18 20618843797
22 M83 476080 21 16360 2 1040 6.79 10962417 6283274 7785000 10962417 6.79 174.47 140.81 140.81 185217363690 145.43 145.43 185217363690
23 에스오에스랩 464080 22 8990 2 820 10.04 10905056 16279822 17681830 10905056 10.04 66.99 61.67 61.67 95256952760 59.93 59.93 95256952760
24 KODEX 레버리지 122630 23 15090 5 -90 -0.59 10341553 13309556 146200000 10341553 -0.59 77.70 7.07 7.07 156259815045 7.08 7.08 156259815045
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 99 2 1 1.02 9683551 26430404 1497000000 9683551 1.02 36.64 0.65 0.65 949146335 0.64 0.64 949146335
26 에스넷 038680 25 4430 2 515 13.15 9502212 18395 19549677 9502212 13.15 9999.99 48.61 48.61 43791454260 50.56 50.56 43791454260
27 이스트소프트 047560 26 22900 2 1700 8.02 9359115 7979831 11603992 9359115 8.02 117.28 80.65 80.65 218270999900 82.14 82.14 218270999900
28 지투파워 388050 27 9200 2 650 7.60 8249495 1237480 18709437 8249495 7.60 666.64 44.09 44.09 78340256630 45.51 45.51 78340256630
29 한네트 052600 28 4495 2 135 3.10 8131479 250185 11563700 8131479 3.10 3250.19 70.32 70.32 41716862800 80.26 80.26 41716862800
30 아톤 158430 29 5280 5 -410 -7.21 7452719 9479274 22602474 7452719 -7.21 78.62 32.97 32.97 44171542830 37.01 37.01 44171542830
31 노을 376930 30 3080 1 710 29.96 7282943 701097 36947060 7282943 29.96 1038.79 19.71 19.71 21020991505 18.47 18.47 21020991505

31
top30/20241128/top30-av-20241128-150001.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
디비금융제13호스팩,489730,1,2010,2,10,0.50,110137470,0,6332000,110137470,0.50,0.00,1739.38,1739.38,372340694210,2925.52,2925.52,372340694210
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,83550247,99988264,511900000,83550247,0.62,83.56,16.32,16.32,201273347250,16.28,16.28,201273347250
폴라리스AI,039980,3,2955,2,30,1.03,52003209,44279504,72297244,52003209,1.03,117.44,71.93,71.93,154551105190,72.34,72.34,154551105190
인디에프,014990,4,950,2,4,0.42,35982543,1927627,75112995,35982543,0.42,1866.68,47.90,47.90,36579649665,51.26,51.26,36579649665
쓰리빌리언,394800,5,6120,2,290,4.97,33493470,43218108,31444038,33493470,4.97,77.50,106.52,106.52,214065624890,111.24,111.24,214065624890
비트나인,357880,6,3130,5,-25,-0.79,33044653,17731684,21443956,33044653,-0.79,186.36,154.10,154.10,108824674025,162.14,162.14,108824674025
상보,027580,7,1364,2,46,3.49,28145923,3526792,59181279,28145923,3.49,798.06,47.56,47.56,40437853326,50.09,50.09,40437853326
KODEX 코스닥150레버리지,233740,8,7295,2,70,0.97,26437414,32956812,210400000,26437414,0.97,80.22,12.57,12.57,192461347975,12.54,12.54,192461347975
KODEX 코스닥150선물인버스,251340,9,4025,5,-30,-0.74,26341026,38576364,65100000,26341026,-0.74,68.28,40.46,40.46,106241461200,40.55,40.55,106241461200
에이프로젠,007460,10,933,5,-189,-16.84,25375295,3203289,299579040,25375295,-16.84,792.16,8.47,8.47,24374501404,8.72,8.72,24374501404
삼부토건,001470,11,1142,5,-95,-7.68,21784998,28058840,228681824,21784998,-7.68,77.64,9.53,9.53,25498583012,9.76,9.76,25498583012
삼성전자,005930,12,55500,5,-800,-1.42,17841416,21808388,5969782550,17841416,-1.42,81.81,0.30,0.30,994691137900,0.30,0.30,994691137900
지오릿에너지,270520,13,1651,5,-130,-7.30,17591489,25369360,158790786,17591489,-7.30,69.34,11.08,11.08,30837349093,11.76,11.76,30837349093
휴마시스,205470,14,1906,2,50,2.69,17079504,5025115,129375009,17079504,2.69,339.88,13.20,13.20,33705633048,13.67,13.67,33705633048
셀바스헬스케어,208370,15,5230,2,415,8.62,14492154,1156222,25740564,14492154,8.62,1253.41,56.30,56.30,77887160485,57.86,57.86,77887160485
이스트에이드,239340,16,2340,2,275,13.32,14120285,2061493,26979634,14120285,13.32,684.95,52.34,52.34,34249720990,54.25,54.25,34249720990
KODEX 인버스,114800,17,4620,2,10,0.22,13894081,17412674,123100000,13894081,0.22,79.79,11.29,11.29,64156126995,11.28,11.28,64156126995
KODEX 2차전지산업레버리지,462330,18,1746,2,59,3.50,11771458,9767727,119600000,11771458,3.50,120.51,9.84,9.84,20406306819,9.77,9.77,20406306819
고려산업,002140,19,2900,2,90,3.20,11657043,813941,24939425,11657043,3.20,1432.17,46.74,46.74,36638313915,50.66,50.66,36638313915
일신석재,007110,20,1748,5,-152,-8.00,11509593,64332192,77456610,11509593,-8.00,17.89,14.86,14.86,20753876364,15.33,15.33,20753876364
에스오에스랩,464080,21,9050,2,880,10.77,11439850,16279822,17681830,11439850,10.77,70.27,64.70,64.70,100094505770,62.55,62.55,100094505770
M83,476080,22,16230,2,910,5.94,11046831,6283274,7785000,11046831,5.94,175.81,141.90,141.90,186587966970,147.67,147.67,186587966970
KODEX 레버리지,122630,23,15080,5,-100,-0.66,10493806,13309556,146200000,10493806,-0.66,78.84,7.18,7.18,158556176940,7.19,7.19,158556176940
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,98,3,0,0.00,9740553,26430404,1497000000,9740553,0.00,36.85,0.65,0.65,954732533,0.65,0.65,954732533
에스넷,038680,25,4475,2,560,14.30,9526980,18395,19549677,9526980,14.30,9999.99,48.73,48.73,43901421845,50.18,50.18,43901421845
이스트소프트,047560,26,22950,2,1750,8.25,9445574,7979831,11603992,9445574,8.25,118.37,81.40,81.40,220253958850,82.71,82.71,220253958850
지투파워,388050,27,9120,2,570,6.67,8425809,1237480,18709437,8425809,6.67,680.88,45.04,45.04,79952572990,46.86,46.86,79952572990
한네트,052600,28,4475,2,115,2.64,8172245,250185,11563700,8172245,2.64,3266.48,70.67,70.67,41899548145,80.97,80.97,41899548145
아톤,158430,29,5350,5,-340,-5.98,7523350,9479274,22602474,7523350,-5.98,79.37,33.29,33.29,44547945840,36.84,36.84,44547945840
노을,376930,30,3080,1,710,29.96,7283393,701097,36947060,7283393,29.96,1038.86,19.71,19.71,21022377505,18.47,18.47,21022377505
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2010 2 10 0.50 110137470 0 6332000 110137470 0.50 0.00 1739.38 1739.38 372340694210 2925.52 2925.52 372340694210
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 83550247 99988264 511900000 83550247 0.62 83.56 16.32 16.32 201273347250 16.28 16.28 201273347250
4 폴라리스AI 039980 3 2955 2 30 1.03 52003209 44279504 72297244 52003209 1.03 117.44 71.93 71.93 154551105190 72.34 72.34 154551105190
5 인디에프 014990 4 950 2 4 0.42 35982543 1927627 75112995 35982543 0.42 1866.68 47.90 47.90 36579649665 51.26 51.26 36579649665
6 쓰리빌리언 394800 5 6120 2 290 4.97 33493470 43218108 31444038 33493470 4.97 77.50 106.52 106.52 214065624890 111.24 111.24 214065624890
7 비트나인 357880 6 3130 5 -25 -0.79 33044653 17731684 21443956 33044653 -0.79 186.36 154.10 154.10 108824674025 162.14 162.14 108824674025
8 상보 027580 7 1364 2 46 3.49 28145923 3526792 59181279 28145923 3.49 798.06 47.56 47.56 40437853326 50.09 50.09 40437853326
9 KODEX 코스닥150레버리지 233740 8 7295 2 70 0.97 26437414 32956812 210400000 26437414 0.97 80.22 12.57 12.57 192461347975 12.54 12.54 192461347975
10 KODEX 코스닥150선물인버스 251340 9 4025 5 -30 -0.74 26341026 38576364 65100000 26341026 -0.74 68.28 40.46 40.46 106241461200 40.55 40.55 106241461200
11 에이프로젠 007460 10 933 5 -189 -16.84 25375295 3203289 299579040 25375295 -16.84 792.16 8.47 8.47 24374501404 8.72 8.72 24374501404
12 삼부토건 001470 11 1142 5 -95 -7.68 21784998 28058840 228681824 21784998 -7.68 77.64 9.53 9.53 25498583012 9.76 9.76 25498583012
13 삼성전자 005930 12 55500 5 -800 -1.42 17841416 21808388 5969782550 17841416 -1.42 81.81 0.30 0.30 994691137900 0.30 0.30 994691137900
14 지오릿에너지 270520 13 1651 5 -130 -7.30 17591489 25369360 158790786 17591489 -7.30 69.34 11.08 11.08 30837349093 11.76 11.76 30837349093
15 휴마시스 205470 14 1906 2 50 2.69 17079504 5025115 129375009 17079504 2.69 339.88 13.20 13.20 33705633048 13.67 13.67 33705633048
16 셀바스헬스케어 208370 15 5230 2 415 8.62 14492154 1156222 25740564 14492154 8.62 1253.41 56.30 56.30 77887160485 57.86 57.86 77887160485
17 이스트에이드 239340 16 2340 2 275 13.32 14120285 2061493 26979634 14120285 13.32 684.95 52.34 52.34 34249720990 54.25 54.25 34249720990
18 KODEX 인버스 114800 17 4620 2 10 0.22 13894081 17412674 123100000 13894081 0.22 79.79 11.29 11.29 64156126995 11.28 11.28 64156126995
19 KODEX 2차전지산업레버리지 462330 18 1746 2 59 3.50 11771458 9767727 119600000 11771458 3.50 120.51 9.84 9.84 20406306819 9.77 9.77 20406306819
20 고려산업 002140 19 2900 2 90 3.20 11657043 813941 24939425 11657043 3.20 1432.17 46.74 46.74 36638313915 50.66 50.66 36638313915
21 일신석재 007110 20 1748 5 -152 -8.00 11509593 64332192 77456610 11509593 -8.00 17.89 14.86 14.86 20753876364 15.33 15.33 20753876364
22 에스오에스랩 464080 21 9050 2 880 10.77 11439850 16279822 17681830 11439850 10.77 70.27 64.70 64.70 100094505770 62.55 62.55 100094505770
23 M83 476080 22 16230 2 910 5.94 11046831 6283274 7785000 11046831 5.94 175.81 141.90 141.90 186587966970 147.67 147.67 186587966970
24 KODEX 레버리지 122630 23 15080 5 -100 -0.66 10493806 13309556 146200000 10493806 -0.66 78.84 7.18 7.18 158556176940 7.19 7.19 158556176940
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 98 3 0 0.00 9740553 26430404 1497000000 9740553 0.00 36.85 0.65 0.65 954732533 0.65 0.65 954732533
26 에스넷 038680 25 4475 2 560 14.30 9526980 18395 19549677 9526980 14.30 9999.99 48.73 48.73 43901421845 50.18 50.18 43901421845
27 이스트소프트 047560 26 22950 2 1750 8.25 9445574 7979831 11603992 9445574 8.25 118.37 81.40 81.40 220253958850 82.71 82.71 220253958850
28 지투파워 388050 27 9120 2 570 6.67 8425809 1237480 18709437 8425809 6.67 680.88 45.04 45.04 79952572990 46.86 46.86 79952572990
29 한네트 052600 28 4475 2 115 2.64 8172245 250185 11563700 8172245 2.64 3266.48 70.67 70.67 41899548145 80.97 80.97 41899548145
30 아톤 158430 29 5350 5 -340 -5.98 7523350 9479274 22602474 7523350 -5.98 79.37 33.29 33.29 44547945840 36.84 36.84 44547945840
31 노을 376930 30 3080 1 710 29.96 7283393 701097 36947060 7283393 29.96 1038.86 19.71 19.71 21022377505 18.47 18.47 21022377505

31
top30/20241128/top30-av-20241128-151001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,2020,2,20,1.00,111038749,0,6332000,111038749,1.00,0.00,1753.61,1753.61,374144582819,2925.14,2925.14,374144582819
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,85493732,99988264,511900000,85493732,0.62,85.50,16.70,16.70,205966817690,16.66,16.66,205966817690
폴라리스AI,039980,3,2975,2,50,1.71,53846433,44279504,72297244,53846433,1.71,121.61,74.48,74.48,160052187430,74.41,74.41,160052187430
인디에프,014990,4,957,2,11,1.16,36203567,1927627,75112995,36203567,1.16,1878.14,48.20,48.20,36789985335,51.18,51.18,36789985335
쓰리빌리언,394800,5,6120,2,290,4.97,33789425,43218108,31444038,33789425,4.97,78.18,107.46,107.46,215876749470,112.18,112.18,215876749470
비트나인,357880,6,3170,2,15,0.48,33530063,17731684,21443956,33530063,0.48,189.10,156.36,156.36,110359856270,162.35,162.35,110359856270
상보,027580,7,1347,2,29,2.20,28352323,3526792,59181279,28352323,2.20,803.91,47.91,47.91,40716894942,51.08,51.08,40716894942
KODEX 코스닥150선물인버스,251340,8,4040,5,-15,-0.37,27964035,38576364,65100000,27964035,-0.37,72.49,42.96,42.96,112790693990,42.89,42.89,112790693990
KODEX 코스닥150레버리지,233740,9,7250,2,25,0.35,26959454,32956812,210400000,26959454,0.35,81.80,12.81,12.81,196257294035,12.87,12.87,196257294035
에이프로젠,007460,10,927,5,-195,-17.38,25942709,3203289,299579040,25942709,-17.38,809.88,8.66,8.66,24903767542,8.97,8.97,24903767542
삼부토건,001470,11,1145,5,-92,-7.44,22437397,28058840,228681824,22437397,-7.44,79.97,9.81,9.81,26242059543,10.02,10.02,26242059543
삼성전자,005930,12,55600,5,-700,-1.24,18140672,21808388,5969782550,18140672,-1.24,83.18,0.30,0.30,1011302677100,0.30,0.30,1011302677100
지오릿에너지,270520,13,1654,5,-127,-7.13,17764501,25369360,158790786,17764501,-7.13,70.02,11.19,11.19,31122522622,11.85,11.85,31122522622
휴마시스,205470,14,1903,2,47,2.53,17248156,5025115,129375009,17248156,2.53,343.24,13.33,13.33,34026309151,13.82,13.82,34026309151
셀바스헬스케어,208370,15,5210,2,395,8.20,14577355,1156222,25740564,14577355,8.20,1260.77,56.63,56.63,78331348475,58.41,58.41,78331348475
이스트에이드,239340,16,2340,2,275,13.32,14268633,2061493,26979634,14268633,13.32,692.15,52.89,52.89,34600195545,54.81,54.81,34600195545
KODEX 인버스,114800,17,4620,2,10,0.22,13927005,17412674,123100000,13927005,0.22,79.98,11.31,11.31,64308251415,11.31,11.31,64308251415
KODEX 2차전지산업레버리지,462330,18,1736,2,49,2.90,12069341,9767727,119600000,12069341,2.90,123.56,10.09,10.09,20925545439,10.08,10.08,20925545439
에스오에스랩,464080,19,9120,2,950,11.63,11930288,16279822,17681830,11930288,11.63,73.28,67.47,67.47,104542334900,64.83,64.83,104542334900
고려산업,002140,20,2875,2,65,2.31,11724114,813941,24939425,11724114,2.31,1440.41,47.01,47.01,36831877720,51.37,51.37,36831877720
일신석재,007110,21,1746,5,-154,-8.11,11668254,64332192,77456610,11668254,-8.11,18.14,15.06,15.06,21031263904,15.55,15.55,21031263904
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,98,3,0,0.00,11524958,26430404,1497000000,11524958,0.00,43.60,0.77,0.77,1129604283,0.77,0.77,1129604283
M83,476080,23,16380,2,1060,6.92,11177976,6283274,7785000,11177976,6.92,177.90,143.58,143.58,188734345020,148.01,148.01,188734345020
KODEX 레버리지,122630,24,15070,5,-110,-0.72,10728132,13309556,146200000,10728132,-0.72,80.60,7.34,7.34,162087330030,7.36,7.36,162087330030
에스넷,038680,25,4465,2,550,14.05,9581244,18395,19549677,9581244,14.05,9999.99,49.01,49.01,44143901560,50.57,50.57,44143901560
이스트소프트,047560,26,22850,2,1650,7.78,9522080,7979831,11603992,9522080,7.78,119.33,82.06,82.06,222004485100,83.73,83.73,222004485100
지투파워,388050,27,9080,2,530,6.20,8573669,1237480,18709437,8573669,6.20,692.83,45.83,45.83,81293429160,47.85,47.85,81293429160
한네트,052600,28,4450,2,90,2.06,8221129,250185,11563700,8221129,2.06,3286.02,71.09,71.09,42117428435,81.85,81.85,42117428435
아톤,158430,29,5300,5,-390,-6.85,7587786,9479274,22602474,7587786,-6.85,80.05,33.57,33.57,44889271160,37.47,37.47,44889271160
이엔셀,456070,30,16640,2,2210,15.32,7357711,2077448,10698677,7357711,15.32,354.17,68.77,68.77,123975824950,69.64,69.64,123975824950
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 2020 2 20 1.00 111038749 0 6332000 111038749 1.00 0.00 1753.61 1753.61 374144582819 2925.14 2925.14 374144582819
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 85493732 99988264 511900000 85493732 0.62 85.50 16.70 16.70 205966817690 16.66 16.66 205966817690
4 폴라리스AI 039980 3 2975 2 50 1.71 53846433 44279504 72297244 53846433 1.71 121.61 74.48 74.48 160052187430 74.41 74.41 160052187430
5 인디에프 014990 4 957 2 11 1.16 36203567 1927627 75112995 36203567 1.16 1878.14 48.20 48.20 36789985335 51.18 51.18 36789985335
6 쓰리빌리언 394800 5 6120 2 290 4.97 33789425 43218108 31444038 33789425 4.97 78.18 107.46 107.46 215876749470 112.18 112.18 215876749470
7 비트나인 357880 6 3170 2 15 0.48 33530063 17731684 21443956 33530063 0.48 189.10 156.36 156.36 110359856270 162.35 162.35 110359856270
8 상보 027580 7 1347 2 29 2.20 28352323 3526792 59181279 28352323 2.20 803.91 47.91 47.91 40716894942 51.08 51.08 40716894942
9 KODEX 코스닥150선물인버스 251340 8 4040 5 -15 -0.37 27964035 38576364 65100000 27964035 -0.37 72.49 42.96 42.96 112790693990 42.89 42.89 112790693990
10 KODEX 코스닥150레버리지 233740 9 7250 2 25 0.35 26959454 32956812 210400000 26959454 0.35 81.80 12.81 12.81 196257294035 12.87 12.87 196257294035
11 에이프로젠 007460 10 927 5 -195 -17.38 25942709 3203289 299579040 25942709 -17.38 809.88 8.66 8.66 24903767542 8.97 8.97 24903767542
12 삼부토건 001470 11 1145 5 -92 -7.44 22437397 28058840 228681824 22437397 -7.44 79.97 9.81 9.81 26242059543 10.02 10.02 26242059543
13 삼성전자 005930 12 55600 5 -700 -1.24 18140672 21808388 5969782550 18140672 -1.24 83.18 0.30 0.30 1011302677100 0.30 0.30 1011302677100
14 지오릿에너지 270520 13 1654 5 -127 -7.13 17764501 25369360 158790786 17764501 -7.13 70.02 11.19 11.19 31122522622 11.85 11.85 31122522622
15 휴마시스 205470 14 1903 2 47 2.53 17248156 5025115 129375009 17248156 2.53 343.24 13.33 13.33 34026309151 13.82 13.82 34026309151
16 셀바스헬스케어 208370 15 5210 2 395 8.20 14577355 1156222 25740564 14577355 8.20 1260.77 56.63 56.63 78331348475 58.41 58.41 78331348475
17 이스트에이드 239340 16 2340 2 275 13.32 14268633 2061493 26979634 14268633 13.32 692.15 52.89 52.89 34600195545 54.81 54.81 34600195545
18 KODEX 인버스 114800 17 4620 2 10 0.22 13927005 17412674 123100000 13927005 0.22 79.98 11.31 11.31 64308251415 11.31 11.31 64308251415
19 KODEX 2차전지산업레버리지 462330 18 1736 2 49 2.90 12069341 9767727 119600000 12069341 2.90 123.56 10.09 10.09 20925545439 10.08 10.08 20925545439
20 에스오에스랩 464080 19 9120 2 950 11.63 11930288 16279822 17681830 11930288 11.63 73.28 67.47 67.47 104542334900 64.83 64.83 104542334900
21 고려산업 002140 20 2875 2 65 2.31 11724114 813941 24939425 11724114 2.31 1440.41 47.01 47.01 36831877720 51.37 51.37 36831877720
22 일신석재 007110 21 1746 5 -154 -8.11 11668254 64332192 77456610 11668254 -8.11 18.14 15.06 15.06 21031263904 15.55 15.55 21031263904
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 98 3 0 0.00 11524958 26430404 1497000000 11524958 0.00 43.60 0.77 0.77 1129604283 0.77 0.77 1129604283
24 M83 476080 23 16380 2 1060 6.92 11177976 6283274 7785000 11177976 6.92 177.90 143.58 143.58 188734345020 148.01 148.01 188734345020
25 KODEX 레버리지 122630 24 15070 5 -110 -0.72 10728132 13309556 146200000 10728132 -0.72 80.60 7.34 7.34 162087330030 7.36 7.36 162087330030
26 에스넷 038680 25 4465 2 550 14.05 9581244 18395 19549677 9581244 14.05 9999.99 49.01 49.01 44143901560 50.57 50.57 44143901560
27 이스트소프트 047560 26 22850 2 1650 7.78 9522080 7979831 11603992 9522080 7.78 119.33 82.06 82.06 222004485100 83.73 83.73 222004485100
28 지투파워 388050 27 9080 2 530 6.20 8573669 1237480 18709437 8573669 6.20 692.83 45.83 45.83 81293429160 47.85 47.85 81293429160
29 한네트 052600 28 4450 2 90 2.06 8221129 250185 11563700 8221129 2.06 3286.02 71.09 71.09 42117428435 81.85 81.85 42117428435
30 아톤 158430 29 5300 5 -390 -6.85 7587786 9479274 22602474 7587786 -6.85 80.05 33.57 33.57 44889271160 37.47 37.47 44889271160
31 이엔셀 456070 30 16640 2 2210 15.32 7357711 2077448 10698677 7357711 15.32 354.17 68.77 68.77 123975824950 69.64 69.64 123975824950

31
top30/20241128/top30-av-20241128-152000.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
디비금융제13호스팩,489730,1,1989,5,-11,-0.55,111870867,0,6332000,111870867,-0.55,0.00,1766.75,1766.75,375805608500,2983.92,2983.92,375805608500
KODEX 200선물인버스2X,252670,2,2410,2,10,0.42,86973759,99988264,511900000,86973759,0.42,86.98,16.99,16.99,209540351770,16.98,16.98,209540351770
폴라리스AI,039980,3,3020,2,95,3.25,55535944,44279504,72297244,55535944,3.25,125.42,76.82,76.82,165120381240,75.63,75.63,165120381240
인디에프,014990,4,976,2,30,3.17,36508885,1927627,75112995,36508885,3.17,1893.98,48.61,48.61,37083475699,50.58,50.58,37083475699
쓰리빌리언,394800,5,6220,2,390,6.69,34279353,43218108,31444038,34279353,6.69,79.32,109.02,109.02,218912159040,111.93,111.93,218912159040
비트나인,357880,6,3145,5,-10,-0.32,33931300,17731684,21443956,33931300,-0.32,191.36,158.23,158.23,111631174580,165.52,165.52,111631174580
KODEX 코스닥150선물인버스,251340,7,4035,5,-20,-0.49,28804093,38576364,65100000,28804093,-0.49,74.67,44.25,44.25,116184335215,44.23,44.23,116184335215
상보,027580,8,1375,2,57,4.32,28563765,3526792,59181279,28563765,4.32,809.91,48.26,48.26,41004451484,50.39,50.39,41004451484
KODEX 코스닥150레버리지,233740,9,7270,2,45,0.62,27578206,32956812,210400000,27578206,0.62,83.68,13.11,13.11,200745461355,13.12,13.12,200745461355
에이프로젠,007460,10,923,5,-199,-17.74,26407778,3203289,299579040,26407778,-17.74,824.40,8.81,8.81,25333797515,9.16,9.16,25333797515
삼부토건,001470,11,1149,5,-88,-7.11,23020471,28058840,228681824,23020471,-7.11,82.04,10.07,10.07,26909876350,10.24,10.24,26909876350
삼성전자,005930,12,55600,5,-700,-1.24,18483955,21808388,5969782550,18483955,-1.24,84.76,0.31,0.31,1030364928200,0.31,0.31,1030364928200
지오릿에너지,270520,13,1647,5,-134,-7.52,17921074,25369360,158790786,17921074,-7.52,70.64,11.29,11.29,31380598870,12.00,12.00,31380598870
휴마시스,205470,14,1893,2,37,1.99,17548680,5025115,129375009,17548680,1.99,349.22,13.56,13.56,34595687772,14.13,14.13,34595687772
셀바스헬스케어,208370,15,5250,2,435,9.03,14803894,1156222,25740564,14803894,9.03,1280.37,57.51,57.51,79516278965,58.84,58.84,79516278965
이스트에이드,239340,16,2445,2,380,18.40,14566752,2061493,26979634,14566752,18.40,706.61,53.99,53.99,35311794025,53.53,53.53,35311794025
KODEX 인버스,114800,17,4625,2,15,0.33,13977248,17412674,123100000,13977248,0.33,80.27,11.35,11.35,64540436280,11.34,11.34,64540436280
에스오에스랩,464080,18,9430,2,1260,15.42,13435115,16279822,17681830,13435115,15.42,82.53,75.98,75.98,118467831190,71.05,71.05,118467831190
KODEX 2차전지산업레버리지,462330,19,1750,2,63,3.73,12415414,9767727,119600000,12415414,3.73,127.11,10.38,10.38,21528416400,10.29,10.29,21528416400
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,98,3,0,0.00,11972771,26430404,1497000000,11972771,0.00,45.30,0.80,0.80,1173489958,0.80,0.80,1173489958
일신석재,007110,21,1752,5,-148,-7.79,11916370,64332192,77456610,11916370,-7.79,18.52,15.38,15.38,21464938651,15.82,15.82,21464938651
고려산업,002140,22,2880,2,70,2.49,11803707,813941,24939425,11803707,2.49,1450.19,47.33,47.33,37060816710,51.60,51.60,37060816710
KODEX 레버리지,122630,23,15095,5,-85,-0.56,11769532,13309556,146200000,11769532,-0.56,88.43,8.05,8.05,177790205400,8.06,8.06,177790205400
M83,476080,24,16330,2,1010,6.59,11304194,6283274,7785000,11304194,6.59,179.91,145.20,145.20,190807210450,150.09,150.09,190807210450
에스넷,038680,25,4435,2,520,13.28,9644876,18395,19549677,9644876,13.28,9999.99,49.34,49.34,44426762005,51.24,51.24,44426762005
이스트소프트,047560,26,22800,2,1600,7.55,9635470,7979831,11603992,9635470,7.55,120.75,83.04,83.04,224596507100,84.89,84.89,224596507100
지투파워,388050,27,9030,2,480,5.61,8687816,1237480,18709437,8687816,5.61,702.06,46.44,46.44,82327111650,48.73,48.73,82327111650
한네트,052600,28,4420,2,60,1.38,8303880,250185,11563700,8303880,1.38,3319.10,71.81,71.81,42483500205,83.12,83.12,42483500205
아톤,158430,29,5300,5,-390,-6.85,7678346,9479274,22602474,7678346,-6.85,81.00,33.97,33.97,45369155550,37.87,37.87,45369155550
이엔셀,456070,30,16810,2,2380,16.49,7531121,2077448,10698677,7531121,16.49,362.52,70.39,70.39,126866476590,70.54,70.54,126866476590
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1989 5 -11 -0.55 111870867 0 6332000 111870867 -0.55 0.00 1766.75 1766.75 375805608500 2983.92 2983.92 375805608500
3 KODEX 200선물인버스2X 252670 2 2410 2 10 0.42 86973759 99988264 511900000 86973759 0.42 86.98 16.99 16.99 209540351770 16.98 16.98 209540351770
4 폴라리스AI 039980 3 3020 2 95 3.25 55535944 44279504 72297244 55535944 3.25 125.42 76.82 76.82 165120381240 75.63 75.63 165120381240
5 인디에프 014990 4 976 2 30 3.17 36508885 1927627 75112995 36508885 3.17 1893.98 48.61 48.61 37083475699 50.58 50.58 37083475699
6 쓰리빌리언 394800 5 6220 2 390 6.69 34279353 43218108 31444038 34279353 6.69 79.32 109.02 109.02 218912159040 111.93 111.93 218912159040
7 비트나인 357880 6 3145 5 -10 -0.32 33931300 17731684 21443956 33931300 -0.32 191.36 158.23 158.23 111631174580 165.52 165.52 111631174580
8 KODEX 코스닥150선물인버스 251340 7 4035 5 -20 -0.49 28804093 38576364 65100000 28804093 -0.49 74.67 44.25 44.25 116184335215 44.23 44.23 116184335215
9 상보 027580 8 1375 2 57 4.32 28563765 3526792 59181279 28563765 4.32 809.91 48.26 48.26 41004451484 50.39 50.39 41004451484
10 KODEX 코스닥150레버리지 233740 9 7270 2 45 0.62 27578206 32956812 210400000 27578206 0.62 83.68 13.11 13.11 200745461355 13.12 13.12 200745461355
11 에이프로젠 007460 10 923 5 -199 -17.74 26407778 3203289 299579040 26407778 -17.74 824.40 8.81 8.81 25333797515 9.16 9.16 25333797515
12 삼부토건 001470 11 1149 5 -88 -7.11 23020471 28058840 228681824 23020471 -7.11 82.04 10.07 10.07 26909876350 10.24 10.24 26909876350
13 삼성전자 005930 12 55600 5 -700 -1.24 18483955 21808388 5969782550 18483955 -1.24 84.76 0.31 0.31 1030364928200 0.31 0.31 1030364928200
14 지오릿에너지 270520 13 1647 5 -134 -7.52 17921074 25369360 158790786 17921074 -7.52 70.64 11.29 11.29 31380598870 12.00 12.00 31380598870
15 휴마시스 205470 14 1893 2 37 1.99 17548680 5025115 129375009 17548680 1.99 349.22 13.56 13.56 34595687772 14.13 14.13 34595687772
16 셀바스헬스케어 208370 15 5250 2 435 9.03 14803894 1156222 25740564 14803894 9.03 1280.37 57.51 57.51 79516278965 58.84 58.84 79516278965
17 이스트에이드 239340 16 2445 2 380 18.40 14566752 2061493 26979634 14566752 18.40 706.61 53.99 53.99 35311794025 53.53 53.53 35311794025
18 KODEX 인버스 114800 17 4625 2 15 0.33 13977248 17412674 123100000 13977248 0.33 80.27 11.35 11.35 64540436280 11.34 11.34 64540436280
19 에스오에스랩 464080 18 9430 2 1260 15.42 13435115 16279822 17681830 13435115 15.42 82.53 75.98 75.98 118467831190 71.05 71.05 118467831190
20 KODEX 2차전지산업레버리지 462330 19 1750 2 63 3.73 12415414 9767727 119600000 12415414 3.73 127.11 10.38 10.38 21528416400 10.29 10.29 21528416400
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 98 3 0 0.00 11972771 26430404 1497000000 11972771 0.00 45.30 0.80 0.80 1173489958 0.80 0.80 1173489958
22 일신석재 007110 21 1752 5 -148 -7.79 11916370 64332192 77456610 11916370 -7.79 18.52 15.38 15.38 21464938651 15.82 15.82 21464938651
23 고려산업 002140 22 2880 2 70 2.49 11803707 813941 24939425 11803707 2.49 1450.19 47.33 47.33 37060816710 51.60 51.60 37060816710
24 KODEX 레버리지 122630 23 15095 5 -85 -0.56 11769532 13309556 146200000 11769532 -0.56 88.43 8.05 8.05 177790205400 8.06 8.06 177790205400
25 M83 476080 24 16330 2 1010 6.59 11304194 6283274 7785000 11304194 6.59 179.91 145.20 145.20 190807210450 150.09 150.09 190807210450
26 에스넷 038680 25 4435 2 520 13.28 9644876 18395 19549677 9644876 13.28 9999.99 49.34 49.34 44426762005 51.24 51.24 44426762005
27 이스트소프트 047560 26 22800 2 1600 7.55 9635470 7979831 11603992 9635470 7.55 120.75 83.04 83.04 224596507100 84.89 84.89 224596507100
28 지투파워 388050 27 9030 2 480 5.61 8687816 1237480 18709437 8687816 5.61 702.06 46.44 46.44 82327111650 48.73 48.73 82327111650
29 한네트 052600 28 4420 2 60 1.38 8303880 250185 11563700 8303880 1.38 3319.10 71.81 71.81 42483500205 83.12 83.12 42483500205
30 아톤 158430 29 5300 5 -390 -6.85 7678346 9479274 22602474 7678346 -6.85 81.00 33.97 33.97 45369155550 37.87 37.87 45369155550
31 이엔셀 456070 30 16810 2 2380 16.49 7531121 2077448 10698677 7531121 16.49 362.52 70.39 70.39 126866476590 70.54 70.54 126866476590

31
top30/20241128/top30-av-20241128-153001.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
디비금융제13호스팩,489730,1,1989,5,-11,-0.55,111870867,0,6332000,111870867,-0.55,0.00,1766.75,1766.75,375805608500,2983.92,2983.92,375805608500
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,87515353,99988264,511900000,87515353,0.62,87.53,17.10,17.10,210848301280,17.06,17.06,210848301280
폴라리스AI,039980,3,3020,2,95,3.25,55535944,44279504,72297244,55535944,3.25,125.42,76.82,76.82,165120381240,75.63,75.63,165120381240
인디에프,014990,4,976,2,30,3.17,36508885,1927627,75112995,36508885,3.17,1893.98,48.61,48.61,37083475699,50.58,50.58,37083475699
쓰리빌리언,394800,5,6220,2,390,6.69,34279353,43218108,31444038,34279353,6.69,79.32,109.02,109.02,218912159040,111.93,111.93,218912159040
비트나인,357880,6,3145,5,-10,-0.32,33931300,17731684,21443956,33931300,-0.32,191.36,158.23,158.23,111631174580,165.52,165.52,111631174580
KODEX 코스닥150선물인버스,251340,7,4035,5,-20,-0.49,28804093,38576364,65100000,28804093,-0.49,74.67,44.25,44.25,116184335215,44.23,44.23,116184335215
상보,027580,8,1375,2,57,4.32,28563765,3526792,59181279,28563765,4.32,809.91,48.26,48.26,41004451484,50.39,50.39,41004451484
KODEX 코스닥150레버리지,233740,9,7270,2,45,0.62,27578206,32956812,210400000,27578206,0.62,83.68,13.11,13.11,200745461355,13.12,13.12,200745461355
에이프로젠,007460,10,923,5,-199,-17.74,26407778,3203289,299579040,26407778,-17.74,824.40,8.81,8.81,25333797515,9.16,9.16,25333797515
삼부토건,001470,11,1149,5,-88,-7.11,23020471,28058840,228681824,23020471,-7.11,82.04,10.07,10.07,26909876350,10.24,10.24,26909876350
삼성전자,005930,12,55600,5,-700,-1.24,18483955,21808388,5969782550,18483955,-1.24,84.76,0.31,0.31,1030364928200,0.31,0.31,1030364928200
지오릿에너지,270520,13,1647,5,-134,-7.52,17921074,25369360,158790786,17921074,-7.52,70.64,11.29,11.29,31380598870,12.00,12.00,31380598870
휴마시스,205470,14,1893,2,37,1.99,17548680,5025115,129375009,17548680,1.99,349.22,13.56,13.56,34595687772,14.13,14.13,34595687772
셀바스헬스케어,208370,15,5250,2,435,9.03,14803894,1156222,25740564,14803894,9.03,1280.37,57.51,57.51,79516278965,58.84,58.84,79516278965
이스트에이드,239340,16,2445,2,380,18.40,14566752,2061493,26979634,14566752,18.40,706.61,53.99,53.99,35311794025,53.53,53.53,35311794025
KODEX 인버스,114800,17,4625,2,15,0.33,13977248,17412674,123100000,13977248,0.33,80.27,11.35,11.35,64540436280,11.34,11.34,64540436280
에스오에스랩,464080,18,9430,2,1260,15.42,13435115,16279822,17681830,13435115,15.42,82.53,75.98,75.98,118467831190,71.05,71.05,118467831190
KODEX 2차전지산업레버리지,462330,19,1750,2,63,3.73,12415414,9767727,119600000,12415414,3.73,127.11,10.38,10.38,21528416400,10.29,10.29,21528416400
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,98,3,0,0.00,11972771,26430404,1497000000,11972771,0.00,45.30,0.80,0.80,1173489958,0.80,0.80,1173489958
일신석재,007110,21,1752,5,-148,-7.79,11916370,64332192,77456610,11916370,-7.79,18.52,15.38,15.38,21464938651,15.82,15.82,21464938651
고려산업,002140,22,2880,2,70,2.49,11803707,813941,24939425,11803707,2.49,1450.19,47.33,47.33,37060816710,51.60,51.60,37060816710
KODEX 레버리지,122630,23,15095,5,-85,-0.56,11769532,13309556,146200000,11769532,-0.56,88.43,8.05,8.05,177790205400,8.06,8.06,177790205400
M83,476080,24,16330,2,1010,6.59,11304194,6283274,7785000,11304194,6.59,179.91,145.20,145.20,190807210450,150.09,150.09,190807210450
에스넷,038680,25,4435,2,520,13.28,9644876,18395,19549677,9644876,13.28,9999.99,49.34,49.34,44426762005,51.24,51.24,44426762005
이스트소프트,047560,26,22800,2,1600,7.55,9635470,7979831,11603992,9635470,7.55,120.75,83.04,83.04,224596507100,84.89,84.89,224596507100
지투파워,388050,27,9030,2,480,5.61,8687816,1237480,18709437,8687816,5.61,702.06,46.44,46.44,82327111650,48.73,48.73,82327111650
한네트,052600,28,4420,2,60,1.38,8303880,250185,11563700,8303880,1.38,3319.10,71.81,71.81,42483500205,83.12,83.12,42483500205
아톤,158430,29,5300,5,-390,-6.85,7678346,9479274,22602474,7678346,-6.85,81.00,33.97,33.97,45369155550,37.87,37.87,45369155550
이엔셀,456070,30,16810,2,2380,16.49,7531121,2077448,10698677,7531121,16.49,362.52,70.39,70.39,126866476590,70.54,70.54,126866476590
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1989 5 -11 -0.55 111870867 0 6332000 111870867 -0.55 0.00 1766.75 1766.75 375805608500 2983.92 2983.92 375805608500
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 87515353 99988264 511900000 87515353 0.62 87.53 17.10 17.10 210848301280 17.06 17.06 210848301280
4 폴라리스AI 039980 3 3020 2 95 3.25 55535944 44279504 72297244 55535944 3.25 125.42 76.82 76.82 165120381240 75.63 75.63 165120381240
5 인디에프 014990 4 976 2 30 3.17 36508885 1927627 75112995 36508885 3.17 1893.98 48.61 48.61 37083475699 50.58 50.58 37083475699
6 쓰리빌리언 394800 5 6220 2 390 6.69 34279353 43218108 31444038 34279353 6.69 79.32 109.02 109.02 218912159040 111.93 111.93 218912159040
7 비트나인 357880 6 3145 5 -10 -0.32 33931300 17731684 21443956 33931300 -0.32 191.36 158.23 158.23 111631174580 165.52 165.52 111631174580
8 KODEX 코스닥150선물인버스 251340 7 4035 5 -20 -0.49 28804093 38576364 65100000 28804093 -0.49 74.67 44.25 44.25 116184335215 44.23 44.23 116184335215
9 상보 027580 8 1375 2 57 4.32 28563765 3526792 59181279 28563765 4.32 809.91 48.26 48.26 41004451484 50.39 50.39 41004451484
10 KODEX 코스닥150레버리지 233740 9 7270 2 45 0.62 27578206 32956812 210400000 27578206 0.62 83.68 13.11 13.11 200745461355 13.12 13.12 200745461355
11 에이프로젠 007460 10 923 5 -199 -17.74 26407778 3203289 299579040 26407778 -17.74 824.40 8.81 8.81 25333797515 9.16 9.16 25333797515
12 삼부토건 001470 11 1149 5 -88 -7.11 23020471 28058840 228681824 23020471 -7.11 82.04 10.07 10.07 26909876350 10.24 10.24 26909876350
13 삼성전자 005930 12 55600 5 -700 -1.24 18483955 21808388 5969782550 18483955 -1.24 84.76 0.31 0.31 1030364928200 0.31 0.31 1030364928200
14 지오릿에너지 270520 13 1647 5 -134 -7.52 17921074 25369360 158790786 17921074 -7.52 70.64 11.29 11.29 31380598870 12.00 12.00 31380598870
15 휴마시스 205470 14 1893 2 37 1.99 17548680 5025115 129375009 17548680 1.99 349.22 13.56 13.56 34595687772 14.13 14.13 34595687772
16 셀바스헬스케어 208370 15 5250 2 435 9.03 14803894 1156222 25740564 14803894 9.03 1280.37 57.51 57.51 79516278965 58.84 58.84 79516278965
17 이스트에이드 239340 16 2445 2 380 18.40 14566752 2061493 26979634 14566752 18.40 706.61 53.99 53.99 35311794025 53.53 53.53 35311794025
18 KODEX 인버스 114800 17 4625 2 15 0.33 13977248 17412674 123100000 13977248 0.33 80.27 11.35 11.35 64540436280 11.34 11.34 64540436280
19 에스오에스랩 464080 18 9430 2 1260 15.42 13435115 16279822 17681830 13435115 15.42 82.53 75.98 75.98 118467831190 71.05 71.05 118467831190
20 KODEX 2차전지산업레버리지 462330 19 1750 2 63 3.73 12415414 9767727 119600000 12415414 3.73 127.11 10.38 10.38 21528416400 10.29 10.29 21528416400
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 98 3 0 0.00 11972771 26430404 1497000000 11972771 0.00 45.30 0.80 0.80 1173489958 0.80 0.80 1173489958
22 일신석재 007110 21 1752 5 -148 -7.79 11916370 64332192 77456610 11916370 -7.79 18.52 15.38 15.38 21464938651 15.82 15.82 21464938651
23 고려산업 002140 22 2880 2 70 2.49 11803707 813941 24939425 11803707 2.49 1450.19 47.33 47.33 37060816710 51.60 51.60 37060816710
24 KODEX 레버리지 122630 23 15095 5 -85 -0.56 11769532 13309556 146200000 11769532 -0.56 88.43 8.05 8.05 177790205400 8.06 8.06 177790205400
25 M83 476080 24 16330 2 1010 6.59 11304194 6283274 7785000 11304194 6.59 179.91 145.20 145.20 190807210450 150.09 150.09 190807210450
26 에스넷 038680 25 4435 2 520 13.28 9644876 18395 19549677 9644876 13.28 9999.99 49.34 49.34 44426762005 51.24 51.24 44426762005
27 이스트소프트 047560 26 22800 2 1600 7.55 9635470 7979831 11603992 9635470 7.55 120.75 83.04 83.04 224596507100 84.89 84.89 224596507100
28 지투파워 388050 27 9030 2 480 5.61 8687816 1237480 18709437 8687816 5.61 702.06 46.44 46.44 82327111650 48.73 48.73 82327111650
29 한네트 052600 28 4420 2 60 1.38 8303880 250185 11563700 8303880 1.38 3319.10 71.81 71.81 42483500205 83.12 83.12 42483500205
30 아톤 158430 29 5300 5 -390 -6.85 7678346 9479274 22602474 7678346 -6.85 81.00 33.97 33.97 45369155550 37.87 37.87 45369155550
31 이엔셀 456070 30 16810 2 2380 16.49 7531121 2077448 10698677 7531121 16.49 362.52 70.39 70.39 126866476590 70.54 70.54 126866476590

31
top30/20241128/top30-av-20241128-154000.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
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112053905,0,6332000,112053905,-0.50,0.00,1769.64,1769.64,376169854120,2985.31,2985.31,376169854120
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,87563323,99988264,511900000,87563323,0.62,87.57,17.11,17.11,210964148830,17.07,17.07,210964148830
폴라리스AI,039980,3,3005,2,80,2.74,56307557,44279504,72297244,56307557,2.74,127.16,77.88,77.88,167439078305,77.07,77.07,167439078305
인디에프,014990,4,977,2,31,3.28,36654007,1927627,75112995,36654007,3.28,1901.51,48.80,48.80,37225259893,50.73,50.73,37225259893
쓰리빌리언,394800,5,6230,2,400,6.86,34520169,43218108,31444038,34520169,6.86,79.87,109.78,109.78,220412442720,112.51,112.51,220412442720
비트나인,357880,6,3135,5,-20,-0.63,34076519,17731684,21443956,34076519,-0.63,192.18,158.91,158.91,112086436145,166.73,166.73,112086436145
KODEX 코스닥150선물인버스,251340,7,4040,5,-15,-0.37,29392920,38576364,65100000,29392920,-0.37,76.19,45.15,45.15,118563196295,45.08,45.08,118563196295
상보,027580,8,1372,2,54,4.10,28680846,3526792,59181279,28680846,4.10,813.23,48.46,48.46,41165086616,50.70,50.70,41165086616
KODEX 코스닥150레버리지,233740,9,7255,2,30,0.42,27868008,32956812,210400000,27868008,0.42,84.56,13.25,13.25,202847974865,13.29,13.29,202847974865
에이프로젠,007460,10,923,5,-199,-17.74,26619178,3203289,299579040,26619178,-17.74,831.00,8.89,8.89,25528919715,9.23,9.23,25528919715
삼부토건,001470,11,1151,5,-86,-6.95,23194328,28058840,228681824,23194328,-6.95,82.66,10.14,10.14,27109985757,10.30,10.30,27109985757
삼성전자,005930,12,55500,5,-800,-1.42,19719761,21808388,5969782550,19719761,-1.42,90.42,0.33,0.33,1098952161200,0.33,0.33,1098952161200
지오릿에너지,270520,13,1654,5,-127,-7.13,18014551,25369360,158790786,18014551,-7.13,71.01,11.34,11.34,31535209828,12.01,12.01,31535209828
휴마시스,205470,14,1890,2,34,1.83,17660232,5025115,129375009,17660232,1.83,351.44,13.65,13.65,34806521052,14.23,14.23,34806521052
셀바스헬스케어,208370,15,5280,2,465,9.66,14911952,1156222,25740564,14911952,9.66,1289.71,57.93,57.93,80086825205,58.93,58.93,80086825205
이스트에이드,239340,16,2490,2,425,20.58,14750653,2061493,26979634,14750653,20.58,715.53,54.67,54.67,35769707515,53.25,53.25,35769707515
KODEX 인버스,114800,17,4625,2,15,0.33,14577827,17412674,123100000,14577827,0.33,83.72,11.84,11.84,67318114155,11.82,11.82,67318114155
에스오에스랩,464080,18,9610,2,1440,17.63,13895182,16279822,17681830,13895182,17.63,85.35,78.58,78.58,122889075060,72.32,72.32,122889075060
KODEX 2차전지산업레버리지,462330,19,1750,2,63,3.73,12452595,9767727,119600000,12452595,3.73,127.49,10.41,10.41,21593483150,10.32,10.32,21593483150
일신석재,007110,20,1748,5,-152,-8.00,12113643,64332192,77456610,12113643,-8.00,18.83,15.64,15.64,21809771855,16.11,16.11,21809771855
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,97,5,-1,-1.02,11987347,26430404,1497000000,11987347,-1.02,45.35,0.80,0.80,1174903830,0.81,0.81,1174903830
KODEX 레버리지,122630,22,15095,5,-85,-0.56,11980894,13309556,146200000,11980894,-0.56,90.02,8.19,8.19,180980714790,8.20,8.20,180980714790
고려산업,002140,23,2895,2,85,3.02,11856988,813941,24939425,11856988,3.02,1456.74,47.54,47.54,37215065205,51.54,51.54,37215065205
M83,476080,24,16490,2,1170,7.64,11366723,6283274,7785000,11366723,7.64,180.90,146.01,146.01,191838313660,149.44,149.44,191838313660
이스트소프트,047560,25,23000,2,1800,8.49,9696987,7979831,11603992,9696987,8.49,121.52,83.57,83.57,226011398100,84.68,84.68,226011398100
에스넷,038680,26,4455,2,540,13.79,9689177,18395,19549677,9689177,13.79,9999.99,49.56,49.56,44624122960,51.24,51.24,44624122960
지투파워,388050,27,9100,2,550,6.43,8741403,1237480,18709437,8741403,6.43,706.39,46.72,46.72,82814753350,48.64,48.64,82814753350
한네트,052600,28,4440,2,80,1.83,8340321,250185,11563700,8340321,1.83,3333.66,72.13,72.13,42645298245,83.06,83.06,42645298245
아톤,158430,29,5320,5,-370,-6.50,7731279,9479274,22602474,7731279,-6.50,81.56,34.21,34.21,45650759110,37.96,37.96,45650759110
이엔셀,456070,30,16930,2,2500,17.33,7601547,2077448,10698677,7601547,17.33,365.91,71.05,71.05,128058788770,70.70,70.70,128058788770
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112053905 0 6332000 112053905 -0.50 0.00 1769.64 1769.64 376169854120 2985.31 2985.31 376169854120
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 87563323 99988264 511900000 87563323 0.62 87.57 17.11 17.11 210964148830 17.07 17.07 210964148830
4 폴라리스AI 039980 3 3005 2 80 2.74 56307557 44279504 72297244 56307557 2.74 127.16 77.88 77.88 167439078305 77.07 77.07 167439078305
5 인디에프 014990 4 977 2 31 3.28 36654007 1927627 75112995 36654007 3.28 1901.51 48.80 48.80 37225259893 50.73 50.73 37225259893
6 쓰리빌리언 394800 5 6230 2 400 6.86 34520169 43218108 31444038 34520169 6.86 79.87 109.78 109.78 220412442720 112.51 112.51 220412442720
7 비트나인 357880 6 3135 5 -20 -0.63 34076519 17731684 21443956 34076519 -0.63 192.18 158.91 158.91 112086436145 166.73 166.73 112086436145
8 KODEX 코스닥150선물인버스 251340 7 4040 5 -15 -0.37 29392920 38576364 65100000 29392920 -0.37 76.19 45.15 45.15 118563196295 45.08 45.08 118563196295
9 상보 027580 8 1372 2 54 4.10 28680846 3526792 59181279 28680846 4.10 813.23 48.46 48.46 41165086616 50.70 50.70 41165086616
10 KODEX 코스닥150레버리지 233740 9 7255 2 30 0.42 27868008 32956812 210400000 27868008 0.42 84.56 13.25 13.25 202847974865 13.29 13.29 202847974865
11 에이프로젠 007460 10 923 5 -199 -17.74 26619178 3203289 299579040 26619178 -17.74 831.00 8.89 8.89 25528919715 9.23 9.23 25528919715
12 삼부토건 001470 11 1151 5 -86 -6.95 23194328 28058840 228681824 23194328 -6.95 82.66 10.14 10.14 27109985757 10.30 10.30 27109985757
13 삼성전자 005930 12 55500 5 -800 -1.42 19719761 21808388 5969782550 19719761 -1.42 90.42 0.33 0.33 1098952161200 0.33 0.33 1098952161200
14 지오릿에너지 270520 13 1654 5 -127 -7.13 18014551 25369360 158790786 18014551 -7.13 71.01 11.34 11.34 31535209828 12.01 12.01 31535209828
15 휴마시스 205470 14 1890 2 34 1.83 17660232 5025115 129375009 17660232 1.83 351.44 13.65 13.65 34806521052 14.23 14.23 34806521052
16 셀바스헬스케어 208370 15 5280 2 465 9.66 14911952 1156222 25740564 14911952 9.66 1289.71 57.93 57.93 80086825205 58.93 58.93 80086825205
17 이스트에이드 239340 16 2490 2 425 20.58 14750653 2061493 26979634 14750653 20.58 715.53 54.67 54.67 35769707515 53.25 53.25 35769707515
18 KODEX 인버스 114800 17 4625 2 15 0.33 14577827 17412674 123100000 14577827 0.33 83.72 11.84 11.84 67318114155 11.82 11.82 67318114155
19 에스오에스랩 464080 18 9610 2 1440 17.63 13895182 16279822 17681830 13895182 17.63 85.35 78.58 78.58 122889075060 72.32 72.32 122889075060
20 KODEX 2차전지산업레버리지 462330 19 1750 2 63 3.73 12452595 9767727 119600000 12452595 3.73 127.49 10.41 10.41 21593483150 10.32 10.32 21593483150
21 일신석재 007110 20 1748 5 -152 -8.00 12113643 64332192 77456610 12113643 -8.00 18.83 15.64 15.64 21809771855 16.11 16.11 21809771855
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 97 5 -1 -1.02 11987347 26430404 1497000000 11987347 -1.02 45.35 0.80 0.80 1174903830 0.81 0.81 1174903830
23 KODEX 레버리지 122630 22 15095 5 -85 -0.56 11980894 13309556 146200000 11980894 -0.56 90.02 8.19 8.19 180980714790 8.20 8.20 180980714790
24 고려산업 002140 23 2895 2 85 3.02 11856988 813941 24939425 11856988 3.02 1456.74 47.54 47.54 37215065205 51.54 51.54 37215065205
25 M83 476080 24 16490 2 1170 7.64 11366723 6283274 7785000 11366723 7.64 180.90 146.01 146.01 191838313660 149.44 149.44 191838313660
26 이스트소프트 047560 25 23000 2 1800 8.49 9696987 7979831 11603992 9696987 8.49 121.52 83.57 83.57 226011398100 84.68 84.68 226011398100
27 에스넷 038680 26 4455 2 540 13.79 9689177 18395 19549677 9689177 13.79 9999.99 49.56 49.56 44624122960 51.24 51.24 44624122960
28 지투파워 388050 27 9100 2 550 6.43 8741403 1237480 18709437 8741403 6.43 706.39 46.72 46.72 82814753350 48.64 48.64 82814753350
29 한네트 052600 28 4440 2 80 1.83 8340321 250185 11563700 8340321 1.83 3333.66 72.13 72.13 42645298245 83.06 83.06 42645298245
30 아톤 158430 29 5320 5 -370 -6.50 7731279 9479274 22602474 7731279 -6.50 81.56 34.21 34.21 45650759110 37.96 37.96 45650759110
31 이엔셀 456070 30 16930 2 2500 17.33 7601547 2077448 10698677 7601547 17.33 365.91 71.05 71.05 128058788770 70.70 70.70 128058788770

31
top30/20241128/top30-av-20241128-155001.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
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112078261,0,6332000,112078261,-0.50,0.00,1770.03,1770.03,376218322560,2985.70,2985.70,376218322560
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,87571465,99988264,511900000,87571465,0.62,87.58,17.11,17.11,210983811760,17.07,17.07,210983811760
폴라리스AI,039980,3,3005,2,80,2.74,56450297,44279504,72297244,56450297,2.74,127.49,78.08,78.08,167868012005,77.27,77.27,167868012005
인디에프,014990,4,977,2,31,3.28,36656749,1927627,75112995,36656749,3.28,1901.65,48.80,48.80,37227938827,50.73,50.73,37227938827
쓰리빌리언,394800,5,6230,2,400,6.86,34524860,43218108,31444038,34524860,6.86,79.89,109.80,109.80,220441667650,112.53,112.53,220441667650
비트나인,357880,6,3135,5,-20,-0.63,34084333,17731684,21443956,34084333,-0.63,192.22,158.95,158.95,112110933035,166.77,166.77,112110933035
KODEX 코스닥150선물인버스,251340,7,4040,5,-15,-0.37,29392931,38576364,65100000,29392931,-0.37,76.19,45.15,45.15,118563240735,45.08,45.08,118563240735
상보,027580,8,1372,2,54,4.10,28738206,3526792,59181279,28738206,4.10,814.85,48.56,48.56,41243784536,50.79,50.79,41243784536
KODEX 코스닥150레버리지,233740,9,7255,2,30,0.42,27902713,32956812,210400000,27902713,0.42,84.66,13.26,13.26,203099759640,13.31,13.31,203099759640
에이프로젠,007460,10,923,5,-199,-17.74,26637021,3203289,299579040,26637021,-17.74,831.55,8.89,8.89,25545388804,9.24,9.24,25545388804
삼부토건,001470,11,1151,5,-86,-6.95,23222431,28058840,228681824,23222431,-6.95,82.76,10.15,10.15,27142332310,10.31,10.31,27142332310
삼성전자,005930,12,55500,5,-800,-1.42,19745294,21808388,5969782550,19745294,-1.42,90.54,0.33,0.33,1100369242700,0.33,0.33,1100369242700
지오릿에너지,270520,13,1654,5,-127,-7.13,18021408,25369360,158790786,18021408,-7.13,71.04,11.35,11.35,31546551306,12.01,12.01,31546551306
휴마시스,205470,14,1890,2,34,1.83,17681332,5025115,129375009,17681332,1.83,351.86,13.67,13.67,34846400052,14.25,14.25,34846400052
셀바스헬스케어,208370,15,5280,2,465,9.66,14915588,1156222,25740564,14915588,9.66,1290.03,57.95,57.95,80106023285,58.94,58.94,80106023285
이스트에이드,239340,16,2490,2,425,20.58,14789650,2061493,26979634,14789650,20.58,717.42,54.82,54.82,35866810045,53.39,53.39,35866810045
KODEX 인버스,114800,17,4625,2,15,0.33,14577940,17412674,123100000,14577940,0.33,83.72,11.84,11.84,67318636780,11.82,11.82,67318636780
에스오에스랩,464080,18,9610,2,1440,17.63,13910300,16279822,17681830,13910300,17.63,85.45,78.67,78.67,123034359040,72.41,72.41,123034359040
KODEX 2차전지산업레버리지,462330,19,1750,2,63,3.73,12454002,9767727,119600000,12454002,3.73,127.50,10.41,10.41,21595945400,10.32,10.32,21595945400
일신석재,007110,20,1748,5,-152,-8.00,12123626,64332192,77456610,12123626,-8.00,18.85,15.65,15.65,21827222139,16.12,16.12,21827222139
KODEX 레버리지,122630,21,15095,5,-85,-0.56,11997314,13309556,146200000,11997314,-0.56,90.14,8.21,8.21,181228574690,8.21,8.21,181228574690
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,97,5,-1,-1.02,11987347,26430404,1497000000,11987347,-1.02,45.35,0.80,0.80,1174903830,0.81,0.81,1174903830
고려산업,002140,23,2895,2,85,3.02,11861996,813941,24939425,11861996,3.02,1457.35,47.56,47.56,37229563365,51.56,51.56,37229563365
M83,476080,24,16490,2,1170,7.64,11367882,6283274,7785000,11367882,7.64,180.92,146.02,146.02,191857425570,149.45,149.45,191857425570
이스트소프트,047560,25,23000,2,1800,8.49,9700060,7979831,11603992,9700060,8.49,121.56,83.59,83.59,226082077100,84.71,84.71,226082077100
에스넷,038680,26,4455,2,540,13.79,9693926,18395,19549677,9693926,13.79,9999.99,49.59,49.59,44645279755,51.26,51.26,44645279755
지투파워,388050,27,9100,2,550,6.43,8743251,1237480,18709437,8743251,6.43,706.54,46.73,46.73,82831570150,48.65,48.65,82831570150
한네트,052600,28,4440,2,80,1.83,8342025,250185,11563700,8342025,1.83,3334.34,72.14,72.14,42652864005,83.07,83.07,42652864005
아톤,158430,29,5320,5,-370,-6.50,7732141,9479274,22602474,7732141,-6.50,81.57,34.21,34.21,45655344950,37.97,37.97,45655344950
이엔셀,456070,30,16930,2,2500,17.33,7607765,2077448,10698677,7607765,17.33,366.21,71.11,71.11,128164059510,70.76,70.76,128164059510
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112078261 0 6332000 112078261 -0.50 0.00 1770.03 1770.03 376218322560 2985.70 2985.70 376218322560
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 87571465 99988264 511900000 87571465 0.62 87.58 17.11 17.11 210983811760 17.07 17.07 210983811760
4 폴라리스AI 039980 3 3005 2 80 2.74 56450297 44279504 72297244 56450297 2.74 127.49 78.08 78.08 167868012005 77.27 77.27 167868012005
5 인디에프 014990 4 977 2 31 3.28 36656749 1927627 75112995 36656749 3.28 1901.65 48.80 48.80 37227938827 50.73 50.73 37227938827
6 쓰리빌리언 394800 5 6230 2 400 6.86 34524860 43218108 31444038 34524860 6.86 79.89 109.80 109.80 220441667650 112.53 112.53 220441667650
7 비트나인 357880 6 3135 5 -20 -0.63 34084333 17731684 21443956 34084333 -0.63 192.22 158.95 158.95 112110933035 166.77 166.77 112110933035
8 KODEX 코스닥150선물인버스 251340 7 4040 5 -15 -0.37 29392931 38576364 65100000 29392931 -0.37 76.19 45.15 45.15 118563240735 45.08 45.08 118563240735
9 상보 027580 8 1372 2 54 4.10 28738206 3526792 59181279 28738206 4.10 814.85 48.56 48.56 41243784536 50.79 50.79 41243784536
10 KODEX 코스닥150레버리지 233740 9 7255 2 30 0.42 27902713 32956812 210400000 27902713 0.42 84.66 13.26 13.26 203099759640 13.31 13.31 203099759640
11 에이프로젠 007460 10 923 5 -199 -17.74 26637021 3203289 299579040 26637021 -17.74 831.55 8.89 8.89 25545388804 9.24 9.24 25545388804
12 삼부토건 001470 11 1151 5 -86 -6.95 23222431 28058840 228681824 23222431 -6.95 82.76 10.15 10.15 27142332310 10.31 10.31 27142332310
13 삼성전자 005930 12 55500 5 -800 -1.42 19745294 21808388 5969782550 19745294 -1.42 90.54 0.33 0.33 1100369242700 0.33 0.33 1100369242700
14 지오릿에너지 270520 13 1654 5 -127 -7.13 18021408 25369360 158790786 18021408 -7.13 71.04 11.35 11.35 31546551306 12.01 12.01 31546551306
15 휴마시스 205470 14 1890 2 34 1.83 17681332 5025115 129375009 17681332 1.83 351.86 13.67 13.67 34846400052 14.25 14.25 34846400052
16 셀바스헬스케어 208370 15 5280 2 465 9.66 14915588 1156222 25740564 14915588 9.66 1290.03 57.95 57.95 80106023285 58.94 58.94 80106023285
17 이스트에이드 239340 16 2490 2 425 20.58 14789650 2061493 26979634 14789650 20.58 717.42 54.82 54.82 35866810045 53.39 53.39 35866810045
18 KODEX 인버스 114800 17 4625 2 15 0.33 14577940 17412674 123100000 14577940 0.33 83.72 11.84 11.84 67318636780 11.82 11.82 67318636780
19 에스오에스랩 464080 18 9610 2 1440 17.63 13910300 16279822 17681830 13910300 17.63 85.45 78.67 78.67 123034359040 72.41 72.41 123034359040
20 KODEX 2차전지산업레버리지 462330 19 1750 2 63 3.73 12454002 9767727 119600000 12454002 3.73 127.50 10.41 10.41 21595945400 10.32 10.32 21595945400
21 일신석재 007110 20 1748 5 -152 -8.00 12123626 64332192 77456610 12123626 -8.00 18.85 15.65 15.65 21827222139 16.12 16.12 21827222139
22 KODEX 레버리지 122630 21 15095 5 -85 -0.56 11997314 13309556 146200000 11997314 -0.56 90.14 8.21 8.21 181228574690 8.21 8.21 181228574690
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 97 5 -1 -1.02 11987347 26430404 1497000000 11987347 -1.02 45.35 0.80 0.80 1174903830 0.81 0.81 1174903830
24 고려산업 002140 23 2895 2 85 3.02 11861996 813941 24939425 11861996 3.02 1457.35 47.56 47.56 37229563365 51.56 51.56 37229563365
25 M83 476080 24 16490 2 1170 7.64 11367882 6283274 7785000 11367882 7.64 180.92 146.02 146.02 191857425570 149.45 149.45 191857425570
26 이스트소프트 047560 25 23000 2 1800 8.49 9700060 7979831 11603992 9700060 8.49 121.56 83.59 83.59 226082077100 84.71 84.71 226082077100
27 에스넷 038680 26 4455 2 540 13.79 9693926 18395 19549677 9693926 13.79 9999.99 49.59 49.59 44645279755 51.26 51.26 44645279755
28 지투파워 388050 27 9100 2 550 6.43 8743251 1237480 18709437 8743251 6.43 706.54 46.73 46.73 82831570150 48.65 48.65 82831570150
29 한네트 052600 28 4440 2 80 1.83 8342025 250185 11563700 8342025 1.83 3334.34 72.14 72.14 42652864005 83.07 83.07 42652864005
30 아톤 158430 29 5320 5 -370 -6.50 7732141 9479274 22602474 7732141 -6.50 81.57 34.21 34.21 45655344950 37.97 37.97 45655344950
31 이엔셀 456070 30 16930 2 2500 17.33 7607765 2077448 10698677 7607765 17.33 366.21 71.11 71.11 128164059510 70.76 70.76 128164059510

31
top30/20241128/top30-av-20241128-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112104371,0,6332000,112104371,-0.50,0.00,1770.44,1770.44,376270281460,2986.11,2986.11,376270281460
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,87579826,99988264,511900000,87579826,0.62,87.59,17.11,17.11,211004003575,17.07,17.07,211004003575
폴라리스AI,039980,3,3005,2,80,2.74,56457312,44279504,72297244,56457312,2.74,127.50,78.09,78.09,167889092080,77.28,77.28,167889092080
인디에프,014990,4,977,2,31,3.28,36658569,1927627,75112995,36658569,3.28,1901.75,48.80,48.80,37229716967,50.73,50.73,37229716967
쓰리빌리언,394800,5,6230,2,400,6.86,34525961,43218108,31444038,34525961,6.86,79.89,109.80,109.80,220448526880,112.53,112.53,220448526880
비트나인,357880,6,3135,5,-20,-0.63,34089376,17731684,21443956,34089376,-0.63,192.25,158.97,158.97,112126742840,166.79,166.79,112126742840
KODEX 코스닥150선물인버스,251340,7,4040,5,-15,-0.37,29432575,38576364,65100000,29432575,-0.37,76.30,45.21,45.21,118723402495,45.14,45.14,118723402495
상보,027580,8,1372,2,54,4.10,28745444,3526792,59181279,28745444,4.10,815.06,48.57,48.57,41253715072,50.81,50.81,41253715072
KODEX 코스닥150레버리지,233740,9,7255,2,30,0.42,27904183,32956812,210400000,27904183,0.42,84.67,13.26,13.26,203110424490,13.31,13.31,203110424490
에이프로젠,007460,10,923,5,-199,-17.74,26653256,3203289,299579040,26653256,-17.74,832.06,8.90,8.90,25560373709,9.24,9.24,25560373709
삼부토건,001470,11,1151,5,-86,-6.95,23223314,28058840,228681824,23223314,-6.95,82.77,10.16,10.16,27143348643,10.31,10.31,27143348643
삼성전자,005930,12,55500,5,-800,-1.42,19757241,21808388,5969782550,19757241,-1.42,90.59,0.33,0.33,1101032301200,0.33,0.33,1101032301200
지오릿에너지,270520,13,1654,5,-127,-7.13,18026824,25369360,158790786,18026824,-7.13,71.06,11.35,11.35,31555509370,12.01,12.01,31555509370
휴마시스,205470,14,1890,2,34,1.83,17684667,5025115,129375009,17684667,1.83,351.93,13.67,13.67,34852703202,14.25,14.25,34852703202
셀바스헬스케어,208370,15,5280,2,465,9.66,14918217,1156222,25740564,14918217,9.66,1290.26,57.96,57.96,80119904405,58.95,58.95,80119904405
이스트에이드,239340,16,2490,2,425,20.58,14790302,2061493,26979634,14790302,20.58,717.46,54.82,54.82,35868433525,53.39,53.39,35868433525
KODEX 인버스,114800,17,4625,2,15,0.33,14579613,17412674,123100000,14579613,0.33,83.73,11.84,11.84,67326374405,11.83,11.83,67326374405
에스오에스랩,464080,18,9610,2,1440,17.63,13912293,16279822,17681830,13912293,17.63,85.46,78.68,78.68,123053511770,72.42,72.42,123053511770
KODEX 2차전지산업레버리지,462330,19,1750,2,63,3.73,12454002,9767727,119600000,12454002,3.73,127.50,10.41,10.41,21595945400,10.32,10.32,21595945400
일신석재,007110,20,1748,5,-152,-8.00,12133529,64332192,77456610,12133529,-8.00,18.86,15.66,15.66,21844532583,16.13,16.13,21844532583
KODEX 레버리지,122630,21,15095,5,-85,-0.56,11999331,13309556,146200000,11999331,-0.56,90.16,8.21,8.21,181259021305,8.21,8.21,181259021305
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,97,5,-1,-1.02,11987347,26430404,1497000000,11987347,-1.02,45.35,0.80,0.80,1174903830,0.81,0.81,1174903830
고려산업,002140,23,2895,2,85,3.02,11862334,813941,24939425,11862334,3.02,1457.39,47.56,47.56,37230541875,51.57,51.57,37230541875
M83,476080,24,16490,2,1170,7.64,11368450,6283274,7785000,11368450,7.64,180.93,146.03,146.03,191866791890,149.46,149.46,191866791890
이스트소프트,047560,25,23000,2,1800,8.49,9700661,7979831,11603992,9700661,8.49,121.56,83.60,83.60,226095900100,84.71,84.71,226095900100
에스넷,038680,26,4455,2,540,13.79,9695106,18395,19549677,9695106,13.79,9999.99,49.59,49.59,44650536655,51.27,51.27,44650536655
지투파워,388050,27,9100,2,550,6.43,8748549,1237480,18709437,8748549,6.43,706.96,46.76,46.76,82879781950,48.68,48.68,82879781950
한네트,052600,28,4440,2,80,1.83,8342208,250185,11563700,8342208,1.83,3334.42,72.14,72.14,42653676525,83.08,83.08,42653676525
아톤,158430,29,5320,5,-370,-6.50,7733268,9479274,22602474,7733268,-6.50,81.58,34.21,34.21,45661340590,37.97,37.97,45661340590
이엔셀,456070,30,16930,2,2500,17.33,7614155,2077448,10698677,7614155,17.33,366.51,71.17,71.17,128272242210,70.82,70.82,128272242210
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112104371 0 6332000 112104371 -0.50 0.00 1770.44 1770.44 376270281460 2986.11 2986.11 376270281460
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 87579826 99988264 511900000 87579826 0.62 87.59 17.11 17.11 211004003575 17.07 17.07 211004003575
4 폴라리스AI 039980 3 3005 2 80 2.74 56457312 44279504 72297244 56457312 2.74 127.50 78.09 78.09 167889092080 77.28 77.28 167889092080
5 인디에프 014990 4 977 2 31 3.28 36658569 1927627 75112995 36658569 3.28 1901.75 48.80 48.80 37229716967 50.73 50.73 37229716967
6 쓰리빌리언 394800 5 6230 2 400 6.86 34525961 43218108 31444038 34525961 6.86 79.89 109.80 109.80 220448526880 112.53 112.53 220448526880
7 비트나인 357880 6 3135 5 -20 -0.63 34089376 17731684 21443956 34089376 -0.63 192.25 158.97 158.97 112126742840 166.79 166.79 112126742840
8 KODEX 코스닥150선물인버스 251340 7 4040 5 -15 -0.37 29432575 38576364 65100000 29432575 -0.37 76.30 45.21 45.21 118723402495 45.14 45.14 118723402495
9 상보 027580 8 1372 2 54 4.10 28745444 3526792 59181279 28745444 4.10 815.06 48.57 48.57 41253715072 50.81 50.81 41253715072
10 KODEX 코스닥150레버리지 233740 9 7255 2 30 0.42 27904183 32956812 210400000 27904183 0.42 84.67 13.26 13.26 203110424490 13.31 13.31 203110424490
11 에이프로젠 007460 10 923 5 -199 -17.74 26653256 3203289 299579040 26653256 -17.74 832.06 8.90 8.90 25560373709 9.24 9.24 25560373709
12 삼부토건 001470 11 1151 5 -86 -6.95 23223314 28058840 228681824 23223314 -6.95 82.77 10.16 10.16 27143348643 10.31 10.31 27143348643
13 삼성전자 005930 12 55500 5 -800 -1.42 19757241 21808388 5969782550 19757241 -1.42 90.59 0.33 0.33 1101032301200 0.33 0.33 1101032301200
14 지오릿에너지 270520 13 1654 5 -127 -7.13 18026824 25369360 158790786 18026824 -7.13 71.06 11.35 11.35 31555509370 12.01 12.01 31555509370
15 휴마시스 205470 14 1890 2 34 1.83 17684667 5025115 129375009 17684667 1.83 351.93 13.67 13.67 34852703202 14.25 14.25 34852703202
16 셀바스헬스케어 208370 15 5280 2 465 9.66 14918217 1156222 25740564 14918217 9.66 1290.26 57.96 57.96 80119904405 58.95 58.95 80119904405
17 이스트에이드 239340 16 2490 2 425 20.58 14790302 2061493 26979634 14790302 20.58 717.46 54.82 54.82 35868433525 53.39 53.39 35868433525
18 KODEX 인버스 114800 17 4625 2 15 0.33 14579613 17412674 123100000 14579613 0.33 83.73 11.84 11.84 67326374405 11.83 11.83 67326374405
19 에스오에스랩 464080 18 9610 2 1440 17.63 13912293 16279822 17681830 13912293 17.63 85.46 78.68 78.68 123053511770 72.42 72.42 123053511770
20 KODEX 2차전지산업레버리지 462330 19 1750 2 63 3.73 12454002 9767727 119600000 12454002 3.73 127.50 10.41 10.41 21595945400 10.32 10.32 21595945400
21 일신석재 007110 20 1748 5 -152 -8.00 12133529 64332192 77456610 12133529 -8.00 18.86 15.66 15.66 21844532583 16.13 16.13 21844532583
22 KODEX 레버리지 122630 21 15095 5 -85 -0.56 11999331 13309556 146200000 11999331 -0.56 90.16 8.21 8.21 181259021305 8.21 8.21 181259021305
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 97 5 -1 -1.02 11987347 26430404 1497000000 11987347 -1.02 45.35 0.80 0.80 1174903830 0.81 0.81 1174903830
24 고려산업 002140 23 2895 2 85 3.02 11862334 813941 24939425 11862334 3.02 1457.39 47.56 47.56 37230541875 51.57 51.57 37230541875
25 M83 476080 24 16490 2 1170 7.64 11368450 6283274 7785000 11368450 7.64 180.93 146.03 146.03 191866791890 149.46 149.46 191866791890
26 이스트소프트 047560 25 23000 2 1800 8.49 9700661 7979831 11603992 9700661 8.49 121.56 83.60 83.60 226095900100 84.71 84.71 226095900100
27 에스넷 038680 26 4455 2 540 13.79 9695106 18395 19549677 9695106 13.79 9999.99 49.59 49.59 44650536655 51.27 51.27 44650536655
28 지투파워 388050 27 9100 2 550 6.43 8748549 1237480 18709437 8748549 6.43 706.96 46.76 46.76 82879781950 48.68 48.68 82879781950
29 한네트 052600 28 4440 2 80 1.83 8342208 250185 11563700 8342208 1.83 3334.42 72.14 72.14 42653676525 83.08 83.08 42653676525
30 아톤 158430 29 5320 5 -370 -6.50 7733268 9479274 22602474 7733268 -6.50 81.58 34.21 34.21 45661340590 37.97 37.97 45661340590
31 이엔셀 456070 30 16930 2 2500 17.33 7614155 2077448 10698677 7614155 17.33 366.51 71.17 71.17 128272242210 70.82 70.82 128272242210

31
top30/20241128/top30-av-20241128-161001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112104371,0,6332000,112104371,-0.50,0.00,1770.44,1770.44,376270281460,2986.11,2986.11,376270281460
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,87641239,99988264,511900000,87641239,0.62,87.65,17.12,17.12,211152315970,17.08,17.08,211152315970
폴라리스AI,039980,3,3005,2,80,2.74,56457312,44279504,72297244,56457312,2.74,127.50,78.09,78.09,167889092080,77.28,77.28,167889092080
인디에프,014990,4,977,2,31,3.28,36658569,1927627,75112995,36658569,3.28,1901.75,48.80,48.80,37229716967,50.73,50.73,37229716967
쓰리빌리언,394800,5,6230,2,400,6.86,34525961,43218108,31444038,34525961,6.86,79.89,109.80,109.80,220448526880,112.53,112.53,220448526880
비트나인,357880,6,3135,5,-20,-0.63,34089376,17731684,21443956,34089376,-0.63,192.25,158.97,158.97,112126742840,166.79,166.79,112126742840
KODEX 코스닥150선물인버스,251340,7,4040,5,-15,-0.37,29432575,38576364,65100000,29432575,-0.37,76.30,45.21,45.21,118723402495,45.14,45.14,118723402495
상보,027580,8,1372,2,54,4.10,28745444,3526792,59181279,28745444,4.10,815.06,48.57,48.57,41253715072,50.81,50.81,41253715072
KODEX 코스닥150레버리지,233740,9,7255,2,30,0.42,27904183,32956812,210400000,27904183,0.42,84.67,13.26,13.26,203110424490,13.31,13.31,203110424490
에이프로젠,007460,10,923,5,-199,-17.74,26653256,3203289,299579040,26653256,-17.74,832.06,8.90,8.90,25560373709,9.24,9.24,25560373709
삼부토건,001470,11,1151,5,-86,-6.95,23223314,28058840,228681824,23223314,-6.95,82.77,10.16,10.16,27143348643,10.31,10.31,27143348643
삼성전자,005930,12,55500,5,-800,-1.42,19757241,21808388,5969782550,19757241,-1.42,90.59,0.33,0.33,1101032301200,0.33,0.33,1101032301200
지오릿에너지,270520,13,1654,5,-127,-7.13,18026824,25369360,158790786,18026824,-7.13,71.06,11.35,11.35,31555509370,12.01,12.01,31555509370
휴마시스,205470,14,1890,2,34,1.83,17684667,5025115,129375009,17684667,1.83,351.93,13.67,13.67,34852703202,14.25,14.25,34852703202
셀바스헬스케어,208370,15,5280,2,465,9.66,14918217,1156222,25740564,14918217,9.66,1290.26,57.96,57.96,80119904405,58.95,58.95,80119904405
이스트에이드,239340,16,2490,2,425,20.58,14790302,2061493,26979634,14790302,20.58,717.46,54.82,54.82,35868433525,53.39,53.39,35868433525
KODEX 인버스,114800,17,4625,2,15,0.33,14579613,17412674,123100000,14579613,0.33,83.73,11.84,11.84,67326374405,11.83,11.83,67326374405
에스오에스랩,464080,18,9610,2,1440,17.63,13912293,16279822,17681830,13912293,17.63,85.46,78.68,78.68,123053511770,72.42,72.42,123053511770
KODEX 2차전지산업레버리지,462330,19,1750,2,63,3.73,12454002,9767727,119600000,12454002,3.73,127.50,10.41,10.41,21595945400,10.32,10.32,21595945400
일신석재,007110,20,1748,5,-152,-8.00,12133529,64332192,77456610,12133529,-8.00,18.86,15.66,15.66,21844532583,16.13,16.13,21844532583
KODEX 레버리지,122630,21,15095,5,-85,-0.56,11999331,13309556,146200000,11999331,-0.56,90.16,8.21,8.21,181259021305,8.21,8.21,181259021305
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,97,5,-1,-1.02,11987347,26430404,1497000000,11987347,-1.02,45.35,0.80,0.80,1174903830,0.81,0.81,1174903830
고려산업,002140,23,2895,2,85,3.02,11862334,813941,24939425,11862334,3.02,1457.39,47.56,47.56,37230541875,51.57,51.57,37230541875
M83,476080,24,16490,2,1170,7.64,11368450,6283274,7785000,11368450,7.64,180.93,146.03,146.03,191866791890,149.46,149.46,191866791890
이스트소프트,047560,25,23000,2,1800,8.49,9700661,7979831,11603992,9700661,8.49,121.56,83.60,83.60,226095900100,84.71,84.71,226095900100
에스넷,038680,26,4455,2,540,13.79,9695106,18395,19549677,9695106,13.79,9999.99,49.59,49.59,44650536655,51.27,51.27,44650536655
지투파워,388050,27,9100,2,550,6.43,8748549,1237480,18709437,8748549,6.43,706.96,46.76,46.76,82879781950,48.68,48.68,82879781950
한네트,052600,28,4440,2,80,1.83,8343756,250185,11563700,8343756,1.83,3335.03,72.15,72.15,42660549645,83.09,83.09,42660549645
아톤,158430,29,5320,5,-370,-6.50,7733268,9479274,22602474,7733268,-6.50,81.58,34.21,34.21,45661340590,37.97,37.97,45661340590
이엔셀,456070,30,16930,2,2500,17.33,7614155,2077448,10698677,7614155,17.33,366.51,71.17,71.17,128272242210,70.82,70.82,128272242210
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112104371 0 6332000 112104371 -0.50 0.00 1770.44 1770.44 376270281460 2986.11 2986.11 376270281460
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 87641239 99988264 511900000 87641239 0.62 87.65 17.12 17.12 211152315970 17.08 17.08 211152315970
4 폴라리스AI 039980 3 3005 2 80 2.74 56457312 44279504 72297244 56457312 2.74 127.50 78.09 78.09 167889092080 77.28 77.28 167889092080
5 인디에프 014990 4 977 2 31 3.28 36658569 1927627 75112995 36658569 3.28 1901.75 48.80 48.80 37229716967 50.73 50.73 37229716967
6 쓰리빌리언 394800 5 6230 2 400 6.86 34525961 43218108 31444038 34525961 6.86 79.89 109.80 109.80 220448526880 112.53 112.53 220448526880
7 비트나인 357880 6 3135 5 -20 -0.63 34089376 17731684 21443956 34089376 -0.63 192.25 158.97 158.97 112126742840 166.79 166.79 112126742840
8 KODEX 코스닥150선물인버스 251340 7 4040 5 -15 -0.37 29432575 38576364 65100000 29432575 -0.37 76.30 45.21 45.21 118723402495 45.14 45.14 118723402495
9 상보 027580 8 1372 2 54 4.10 28745444 3526792 59181279 28745444 4.10 815.06 48.57 48.57 41253715072 50.81 50.81 41253715072
10 KODEX 코스닥150레버리지 233740 9 7255 2 30 0.42 27904183 32956812 210400000 27904183 0.42 84.67 13.26 13.26 203110424490 13.31 13.31 203110424490
11 에이프로젠 007460 10 923 5 -199 -17.74 26653256 3203289 299579040 26653256 -17.74 832.06 8.90 8.90 25560373709 9.24 9.24 25560373709
12 삼부토건 001470 11 1151 5 -86 -6.95 23223314 28058840 228681824 23223314 -6.95 82.77 10.16 10.16 27143348643 10.31 10.31 27143348643
13 삼성전자 005930 12 55500 5 -800 -1.42 19757241 21808388 5969782550 19757241 -1.42 90.59 0.33 0.33 1101032301200 0.33 0.33 1101032301200
14 지오릿에너지 270520 13 1654 5 -127 -7.13 18026824 25369360 158790786 18026824 -7.13 71.06 11.35 11.35 31555509370 12.01 12.01 31555509370
15 휴마시스 205470 14 1890 2 34 1.83 17684667 5025115 129375009 17684667 1.83 351.93 13.67 13.67 34852703202 14.25 14.25 34852703202
16 셀바스헬스케어 208370 15 5280 2 465 9.66 14918217 1156222 25740564 14918217 9.66 1290.26 57.96 57.96 80119904405 58.95 58.95 80119904405
17 이스트에이드 239340 16 2490 2 425 20.58 14790302 2061493 26979634 14790302 20.58 717.46 54.82 54.82 35868433525 53.39 53.39 35868433525
18 KODEX 인버스 114800 17 4625 2 15 0.33 14579613 17412674 123100000 14579613 0.33 83.73 11.84 11.84 67326374405 11.83 11.83 67326374405
19 에스오에스랩 464080 18 9610 2 1440 17.63 13912293 16279822 17681830 13912293 17.63 85.46 78.68 78.68 123053511770 72.42 72.42 123053511770
20 KODEX 2차전지산업레버리지 462330 19 1750 2 63 3.73 12454002 9767727 119600000 12454002 3.73 127.50 10.41 10.41 21595945400 10.32 10.32 21595945400
21 일신석재 007110 20 1748 5 -152 -8.00 12133529 64332192 77456610 12133529 -8.00 18.86 15.66 15.66 21844532583 16.13 16.13 21844532583
22 KODEX 레버리지 122630 21 15095 5 -85 -0.56 11999331 13309556 146200000 11999331 -0.56 90.16 8.21 8.21 181259021305 8.21 8.21 181259021305
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 97 5 -1 -1.02 11987347 26430404 1497000000 11987347 -1.02 45.35 0.80 0.80 1174903830 0.81 0.81 1174903830
24 고려산업 002140 23 2895 2 85 3.02 11862334 813941 24939425 11862334 3.02 1457.39 47.56 47.56 37230541875 51.57 51.57 37230541875
25 M83 476080 24 16490 2 1170 7.64 11368450 6283274 7785000 11368450 7.64 180.93 146.03 146.03 191866791890 149.46 149.46 191866791890
26 이스트소프트 047560 25 23000 2 1800 8.49 9700661 7979831 11603992 9700661 8.49 121.56 83.60 83.60 226095900100 84.71 84.71 226095900100
27 에스넷 038680 26 4455 2 540 13.79 9695106 18395 19549677 9695106 13.79 9999.99 49.59 49.59 44650536655 51.27 51.27 44650536655
28 지투파워 388050 27 9100 2 550 6.43 8748549 1237480 18709437 8748549 6.43 706.96 46.76 46.76 82879781950 48.68 48.68 82879781950
29 한네트 052600 28 4440 2 80 1.83 8343756 250185 11563700 8343756 1.83 3335.03 72.15 72.15 42660549645 83.09 83.09 42660549645
30 아톤 158430 29 5320 5 -370 -6.50 7733268 9479274 22602474 7733268 -6.50 81.58 34.21 34.21 45661340590 37.97 37.97 45661340590
31 이엔셀 456070 30 16930 2 2500 17.33 7614155 2077448 10698677 7614155 17.33 366.51 71.17 71.17 128272242210 70.82 70.82 128272242210

31
top30/20241128/top30-av-20241128-162001.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
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112118984,0,6332000,112118984,-0.50,0.00,1770.67,1770.67,376299317491,2986.34,2986.34,376299317491
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,87641239,99988264,511900000,87641239,0.62,87.65,17.12,17.12,211152315970,17.08,17.08,211152315970
폴라리스AI,039980,3,3005,2,80,2.74,56501401,44279504,72297244,56501401,2.74,127.60,78.15,78.15,168020477300,77.34,77.34,168020477300
인디에프,014990,4,977,2,31,3.28,36679799,1927627,75112995,36679799,3.28,1902.85,48.83,48.83,37250819587,50.76,50.76,37250819587
쓰리빌리언,394800,5,6230,2,400,6.86,34547692,43218108,31444038,34547692,6.86,79.94,109.87,109.87,220584997560,112.60,112.60,220584997560
비트나인,357880,6,3135,5,-20,-0.63,34094886,17731684,21443956,34094886,-0.63,192.28,159.00,159.00,112143796290,166.81,166.81,112143796290
KODEX 코스닥150선물인버스,251340,7,4040,5,-15,-0.37,29451679,38576364,65100000,29451679,-0.37,76.35,45.24,45.24,118800487135,45.17,45.17,118800487135
상보,027580,8,1372,2,54,4.10,28750334,3526792,59181279,28750334,4.10,815.20,48.58,48.58,41260433932,50.82,50.82,41260433932
KODEX 코스닥150레버리지,233740,9,7255,2,30,0.42,27928896,32956812,210400000,27928896,0.42,84.74,13.27,13.27,203289840870,13.32,13.32,203289840870
에이프로젠,007460,10,923,5,-199,-17.74,26674261,3203289,299579040,26674261,-17.74,832.71,8.90,8.90,25579761324,9.25,9.25,25579761324
삼부토건,001470,11,1151,5,-86,-6.95,23233875,28058840,228681824,23233875,-6.95,82.80,10.16,10.16,27155430427,10.32,10.32,27155430427
삼성전자,005930,12,55500,5,-800,-1.42,19797891,21808388,5969782550,19797891,-1.42,90.78,0.33,0.33,1103280246200,0.33,0.33,1103280246200
지오릿에너지,270520,13,1654,5,-127,-7.13,18027580,25369360,158790786,18027580,-7.13,71.06,11.35,11.35,31556759794,12.02,12.02,31556759794
휴마시스,205470,14,1890,2,34,1.83,17695286,5025115,129375009,17695286,1.83,352.14,13.68,13.68,34872794350,14.26,14.26,34872794350
셀바스헬스케어,208370,15,5280,2,465,9.66,14922432,1156222,25740564,14922432,9.66,1290.62,57.97,57.97,80141991005,58.97,58.97,80141991005
이스트에이드,239340,16,2490,2,425,20.58,14802089,2061493,26979634,14802089,20.58,718.03,54.86,54.86,35897134870,53.43,53.43,35897134870
KODEX 인버스,114800,17,4625,2,15,0.33,14581019,17412674,123100000,14581019,0.33,83.74,11.84,11.84,67332870125,11.83,11.83,67332870125
에스오에스랩,464080,18,9610,2,1440,17.63,13998641,16279822,17681830,13998641,17.63,85.99,79.17,79.17,123903176090,72.92,72.92,123903176090
KODEX 2차전지산업레버리지,462330,19,1750,2,63,3.73,12454500,9767727,119600000,12454500,3.73,127.51,10.41,10.41,21596816402,10.32,10.32,21596816402
일신석재,007110,20,1748,5,-152,-8.00,12141961,64332192,77456610,12141961,-8.00,18.87,15.68,15.68,21859254855,16.14,16.14,21859254855
KODEX 레버리지,122630,21,15095,5,-85,-0.56,11999863,13309556,146200000,11999863,-0.56,90.16,8.21,8.21,181267043865,8.21,8.21,181267043865
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,97,5,-1,-1.02,11987347,26430404,1497000000,11987347,-1.02,45.35,0.80,0.80,1174903830,0.81,0.81,1174903830
고려산업,002140,23,2895,2,85,3.02,11864930,813941,24939425,11864930,3.02,1457.71,47.57,47.57,37238044315,51.58,51.58,37238044315
M83,476080,24,16490,2,1170,7.64,11371382,6283274,7785000,11371382,7.64,180.98,146.07,146.07,191914788730,149.50,149.50,191914788730
이스트소프트,047560,25,23000,2,1800,8.49,9712066,7979831,11603992,9712066,8.49,121.71,83.70,83.70,226361066350,84.81,84.81,226361066350
에스넷,038680,26,4455,2,540,13.79,9700863,18395,19549677,9700863,13.79,9999.99,49.62,49.62,44676558295,51.30,51.30,44676558295
지투파워,388050,27,9100,2,550,6.43,8749146,1237480,18709437,8749146,6.43,707.01,46.76,46.76,82885202710,48.68,48.68,82885202710
한네트,052600,28,4440,2,80,1.83,8343756,250185,11563700,8343756,1.83,3335.03,72.15,72.15,42660549645,83.09,83.09,42660549645
아톤,158430,29,5320,5,-370,-6.50,7734860,9479274,22602474,7734860,-6.50,81.60,34.22,34.22,45669746350,37.98,37.98,45669746350
이엔셀,456070,30,16930,2,2500,17.33,7617455,2077448,10698677,7617455,17.33,366.67,71.20,71.20,128327682210,70.85,70.85,128327682210
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112118984 0 6332000 112118984 -0.50 0.00 1770.67 1770.67 376299317491 2986.34 2986.34 376299317491
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 87641239 99988264 511900000 87641239 0.62 87.65 17.12 17.12 211152315970 17.08 17.08 211152315970
4 폴라리스AI 039980 3 3005 2 80 2.74 56501401 44279504 72297244 56501401 2.74 127.60 78.15 78.15 168020477300 77.34 77.34 168020477300
5 인디에프 014990 4 977 2 31 3.28 36679799 1927627 75112995 36679799 3.28 1902.85 48.83 48.83 37250819587 50.76 50.76 37250819587
6 쓰리빌리언 394800 5 6230 2 400 6.86 34547692 43218108 31444038 34547692 6.86 79.94 109.87 109.87 220584997560 112.60 112.60 220584997560
7 비트나인 357880 6 3135 5 -20 -0.63 34094886 17731684 21443956 34094886 -0.63 192.28 159.00 159.00 112143796290 166.81 166.81 112143796290
8 KODEX 코스닥150선물인버스 251340 7 4040 5 -15 -0.37 29451679 38576364 65100000 29451679 -0.37 76.35 45.24 45.24 118800487135 45.17 45.17 118800487135
9 상보 027580 8 1372 2 54 4.10 28750334 3526792 59181279 28750334 4.10 815.20 48.58 48.58 41260433932 50.82 50.82 41260433932
10 KODEX 코스닥150레버리지 233740 9 7255 2 30 0.42 27928896 32956812 210400000 27928896 0.42 84.74 13.27 13.27 203289840870 13.32 13.32 203289840870
11 에이프로젠 007460 10 923 5 -199 -17.74 26674261 3203289 299579040 26674261 -17.74 832.71 8.90 8.90 25579761324 9.25 9.25 25579761324
12 삼부토건 001470 11 1151 5 -86 -6.95 23233875 28058840 228681824 23233875 -6.95 82.80 10.16 10.16 27155430427 10.32 10.32 27155430427
13 삼성전자 005930 12 55500 5 -800 -1.42 19797891 21808388 5969782550 19797891 -1.42 90.78 0.33 0.33 1103280246200 0.33 0.33 1103280246200
14 지오릿에너지 270520 13 1654 5 -127 -7.13 18027580 25369360 158790786 18027580 -7.13 71.06 11.35 11.35 31556759794 12.02 12.02 31556759794
15 휴마시스 205470 14 1890 2 34 1.83 17695286 5025115 129375009 17695286 1.83 352.14 13.68 13.68 34872794350 14.26 14.26 34872794350
16 셀바스헬스케어 208370 15 5280 2 465 9.66 14922432 1156222 25740564 14922432 9.66 1290.62 57.97 57.97 80141991005 58.97 58.97 80141991005
17 이스트에이드 239340 16 2490 2 425 20.58 14802089 2061493 26979634 14802089 20.58 718.03 54.86 54.86 35897134870 53.43 53.43 35897134870
18 KODEX 인버스 114800 17 4625 2 15 0.33 14581019 17412674 123100000 14581019 0.33 83.74 11.84 11.84 67332870125 11.83 11.83 67332870125
19 에스오에스랩 464080 18 9610 2 1440 17.63 13998641 16279822 17681830 13998641 17.63 85.99 79.17 79.17 123903176090 72.92 72.92 123903176090
20 KODEX 2차전지산업레버리지 462330 19 1750 2 63 3.73 12454500 9767727 119600000 12454500 3.73 127.51 10.41 10.41 21596816402 10.32 10.32 21596816402
21 일신석재 007110 20 1748 5 -152 -8.00 12141961 64332192 77456610 12141961 -8.00 18.87 15.68 15.68 21859254855 16.14 16.14 21859254855
22 KODEX 레버리지 122630 21 15095 5 -85 -0.56 11999863 13309556 146200000 11999863 -0.56 90.16 8.21 8.21 181267043865 8.21 8.21 181267043865
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 97 5 -1 -1.02 11987347 26430404 1497000000 11987347 -1.02 45.35 0.80 0.80 1174903830 0.81 0.81 1174903830
24 고려산업 002140 23 2895 2 85 3.02 11864930 813941 24939425 11864930 3.02 1457.71 47.57 47.57 37238044315 51.58 51.58 37238044315
25 M83 476080 24 16490 2 1170 7.64 11371382 6283274 7785000 11371382 7.64 180.98 146.07 146.07 191914788730 149.50 149.50 191914788730
26 이스트소프트 047560 25 23000 2 1800 8.49 9712066 7979831 11603992 9712066 8.49 121.71 83.70 83.70 226361066350 84.81 84.81 226361066350
27 에스넷 038680 26 4455 2 540 13.79 9700863 18395 19549677 9700863 13.79 9999.99 49.62 49.62 44676558295 51.30 51.30 44676558295
28 지투파워 388050 27 9100 2 550 6.43 8749146 1237480 18709437 8749146 6.43 707.01 46.76 46.76 82885202710 48.68 48.68 82885202710
29 한네트 052600 28 4440 2 80 1.83 8343756 250185 11563700 8343756 1.83 3335.03 72.15 72.15 42660549645 83.09 83.09 42660549645
30 아톤 158430 29 5320 5 -370 -6.50 7734860 9479274 22602474 7734860 -6.50 81.60 34.22 34.22 45669746350 37.98 37.98 45669746350
31 이엔셀 456070 30 16930 2 2500 17.33 7617455 2077448 10698677 7617455 17.33 366.67 71.20 71.20 128327682210 70.85 70.85 128327682210

31
top30/20241128/top30-av-20241128-163000.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
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112146611,0,6332000,112146611,-0.50,0.00,1771.11,1771.11,376354184713,2986.78,2986.78,376354184713
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,87675225,99988264,511900000,87675225,0.62,87.69,17.13,17.13,211234392160,17.09,17.09,211234392160
폴라리스AI,039980,3,3005,2,80,2.74,56533031,44279504,72297244,56533031,2.74,127.67,78.20,78.20,168114734700,77.38,77.38,168114734700
인디에프,014990,4,977,2,31,3.28,36691698,1927627,75112995,36691698,3.28,1903.46,48.85,48.85,37262444910,50.78,50.78,37262444910
쓰리빌리언,394800,5,6230,2,400,6.86,34585568,43218108,31444038,34585568,6.86,80.03,109.99,109.99,220825510160,112.73,112.73,220825510160
비트나인,357880,6,3135,5,-20,-0.63,34111973,17731684,21443956,34111973,-0.63,192.38,159.07,159.07,112195997075,166.89,166.89,112195997075
KODEX 코스닥150선물인버스,251340,7,4040,5,-15,-0.37,29476616,38576364,65100000,29476616,-0.37,76.41,45.28,45.28,118901232615,45.21,45.21,118901232615
상보,027580,8,1372,2,54,4.10,28753435,3526792,59181279,28753435,4.10,815.29,48.59,48.59,41264679201,50.82,50.82,41264679201
KODEX 코스닥150레버리지,233740,9,7255,2,30,0.42,27937303,32956812,210400000,27937303,0.42,84.77,13.28,13.28,203350875690,13.32,13.32,203350875690
에이프로젠,007460,10,923,5,-199,-17.74,26674835,3203289,299579040,26674835,-17.74,832.73,8.90,8.90,25580290552,9.25,9.25,25580290552
삼부토건,001470,11,1151,5,-86,-6.95,23275815,28058840,228681824,23275815,-6.95,82.95,10.18,10.18,27203325907,10.34,10.34,27203325907
삼성전자,005930,12,55500,5,-800,-1.42,19808032,21808388,5969782550,19808032,-1.42,90.83,0.33,0.33,1103842057600,0.33,0.33,1103842057600
지오릿에너지,270520,13,1654,5,-127,-7.13,18036562,25369360,158790786,18036562,-7.13,71.10,11.36,11.36,31571616022,12.02,12.02,31571616022
휴마시스,205470,14,1890,2,34,1.83,17700361,5025115,129375009,17700361,1.83,352.24,13.68,13.68,34882391175,14.27,14.27,34882391175
셀바스헬스케어,208370,15,5280,2,465,9.66,14926247,1156222,25740564,14926247,9.66,1290.95,57.99,57.99,80161981605,58.98,58.98,80161981605
이스트에이드,239340,16,2490,2,425,20.58,14825345,2061493,26979634,14825345,20.58,719.16,54.95,54.95,35953530670,53.52,53.52,35953530670
KODEX 인버스,114800,17,4625,2,15,0.33,14585019,17412674,123100000,14585019,0.33,83.76,11.85,11.85,67351350125,11.83,11.83,67351350125
에스오에스랩,464080,18,9610,2,1440,17.63,14046363,16279822,17681830,14046363,17.63,86.28,79.44,79.44,124365125050,73.19,73.19,124365125050
KODEX 2차전지산업레버리지,462330,19,1750,2,63,3.73,12455329,9767727,119600000,12455329,3.73,127.52,10.41,10.41,21598264665,10.32,10.32,21598264665
일신석재,007110,20,1748,5,-152,-8.00,12155866,64332192,77456610,12155866,-8.00,18.90,15.69,15.69,21883463460,16.16,16.16,21883463460
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,97,5,-1,-1.02,12041869,26430404,1497000000,12041869,-1.02,45.56,0.80,0.80,1180246986,0.81,0.81,1180246986
KODEX 레버리지,122630,22,15095,5,-85,-0.56,12002673,13309556,146200000,12002673,-0.56,90.18,8.21,8.21,181309446765,8.22,8.22,181309446765
고려산업,002140,23,2895,2,85,3.02,11866686,813941,24939425,11866686,3.02,1457.93,47.58,47.58,37243084035,51.58,51.58,37243084035
M83,476080,24,16490,2,1170,7.64,11374583,6283274,7785000,11374583,7.64,181.03,146.11,146.11,191967445180,149.54,149.54,191967445180
이스트소프트,047560,25,23000,2,1800,8.49,9720192,7979831,11603992,9720192,8.49,121.81,83.77,83.77,226549995850,84.88,84.88,226549995850
에스넷,038680,26,4455,2,540,13.79,9702084,18395,19549677,9702084,13.79,9999.99,49.63,49.63,44682003955,51.30,51.30,44682003955
지투파워,388050,27,9100,2,550,6.43,8752054,1237480,18709437,8752054,6.43,707.25,46.78,46.78,82911607350,48.70,48.70,82911607350
한네트,052600,28,4440,2,80,1.83,8345942,250185,11563700,8345942,1.83,3335.91,72.17,72.17,42670189905,83.11,83.11,42670189905
아톤,158430,29,5320,5,-370,-6.50,7737275,9479274,22602474,7737275,-6.50,81.62,34.23,34.23,45682473400,37.99,37.99,45682473400
이엔셀,456070,30,16930,2,2500,17.33,7619072,2077448,10698677,7619072,17.33,366.75,71.22,71.22,128354847810,70.86,70.86,128354847810
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112146611 0 6332000 112146611 -0.50 0.00 1771.11 1771.11 376354184713 2986.78 2986.78 376354184713
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 87675225 99988264 511900000 87675225 0.62 87.69 17.13 17.13 211234392160 17.09 17.09 211234392160
4 폴라리스AI 039980 3 3005 2 80 2.74 56533031 44279504 72297244 56533031 2.74 127.67 78.20 78.20 168114734700 77.38 77.38 168114734700
5 인디에프 014990 4 977 2 31 3.28 36691698 1927627 75112995 36691698 3.28 1903.46 48.85 48.85 37262444910 50.78 50.78 37262444910
6 쓰리빌리언 394800 5 6230 2 400 6.86 34585568 43218108 31444038 34585568 6.86 80.03 109.99 109.99 220825510160 112.73 112.73 220825510160
7 비트나인 357880 6 3135 5 -20 -0.63 34111973 17731684 21443956 34111973 -0.63 192.38 159.07 159.07 112195997075 166.89 166.89 112195997075
8 KODEX 코스닥150선물인버스 251340 7 4040 5 -15 -0.37 29476616 38576364 65100000 29476616 -0.37 76.41 45.28 45.28 118901232615 45.21 45.21 118901232615
9 상보 027580 8 1372 2 54 4.10 28753435 3526792 59181279 28753435 4.10 815.29 48.59 48.59 41264679201 50.82 50.82 41264679201
10 KODEX 코스닥150레버리지 233740 9 7255 2 30 0.42 27937303 32956812 210400000 27937303 0.42 84.77 13.28 13.28 203350875690 13.32 13.32 203350875690
11 에이프로젠 007460 10 923 5 -199 -17.74 26674835 3203289 299579040 26674835 -17.74 832.73 8.90 8.90 25580290552 9.25 9.25 25580290552
12 삼부토건 001470 11 1151 5 -86 -6.95 23275815 28058840 228681824 23275815 -6.95 82.95 10.18 10.18 27203325907 10.34 10.34 27203325907
13 삼성전자 005930 12 55500 5 -800 -1.42 19808032 21808388 5969782550 19808032 -1.42 90.83 0.33 0.33 1103842057600 0.33 0.33 1103842057600
14 지오릿에너지 270520 13 1654 5 -127 -7.13 18036562 25369360 158790786 18036562 -7.13 71.10 11.36 11.36 31571616022 12.02 12.02 31571616022
15 휴마시스 205470 14 1890 2 34 1.83 17700361 5025115 129375009 17700361 1.83 352.24 13.68 13.68 34882391175 14.27 14.27 34882391175
16 셀바스헬스케어 208370 15 5280 2 465 9.66 14926247 1156222 25740564 14926247 9.66 1290.95 57.99 57.99 80161981605 58.98 58.98 80161981605
17 이스트에이드 239340 16 2490 2 425 20.58 14825345 2061493 26979634 14825345 20.58 719.16 54.95 54.95 35953530670 53.52 53.52 35953530670
18 KODEX 인버스 114800 17 4625 2 15 0.33 14585019 17412674 123100000 14585019 0.33 83.76 11.85 11.85 67351350125 11.83 11.83 67351350125
19 에스오에스랩 464080 18 9610 2 1440 17.63 14046363 16279822 17681830 14046363 17.63 86.28 79.44 79.44 124365125050 73.19 73.19 124365125050
20 KODEX 2차전지산업레버리지 462330 19 1750 2 63 3.73 12455329 9767727 119600000 12455329 3.73 127.52 10.41 10.41 21598264665 10.32 10.32 21598264665
21 일신석재 007110 20 1748 5 -152 -8.00 12155866 64332192 77456610 12155866 -8.00 18.90 15.69 15.69 21883463460 16.16 16.16 21883463460
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 97 5 -1 -1.02 12041869 26430404 1497000000 12041869 -1.02 45.56 0.80 0.80 1180246986 0.81 0.81 1180246986
23 KODEX 레버리지 122630 22 15095 5 -85 -0.56 12002673 13309556 146200000 12002673 -0.56 90.18 8.21 8.21 181309446765 8.22 8.22 181309446765
24 고려산업 002140 23 2895 2 85 3.02 11866686 813941 24939425 11866686 3.02 1457.93 47.58 47.58 37243084035 51.58 51.58 37243084035
25 M83 476080 24 16490 2 1170 7.64 11374583 6283274 7785000 11374583 7.64 181.03 146.11 146.11 191967445180 149.54 149.54 191967445180
26 이스트소프트 047560 25 23000 2 1800 8.49 9720192 7979831 11603992 9720192 8.49 121.81 83.77 83.77 226549995850 84.88 84.88 226549995850
27 에스넷 038680 26 4455 2 540 13.79 9702084 18395 19549677 9702084 13.79 9999.99 49.63 49.63 44682003955 51.30 51.30 44682003955
28 지투파워 388050 27 9100 2 550 6.43 8752054 1237480 18709437 8752054 6.43 707.25 46.78 46.78 82911607350 48.70 48.70 82911607350
29 한네트 052600 28 4440 2 80 1.83 8345942 250185 11563700 8345942 1.83 3335.91 72.17 72.17 42670189905 83.11 83.11 42670189905
30 아톤 158430 29 5320 5 -370 -6.50 7737275 9479274 22602474 7737275 -6.50 81.62 34.23 34.23 45682473400 37.99 37.99 45682473400
31 이엔셀 456070 30 16930 2 2500 17.33 7619072 2077448 10698677 7619072 17.33 366.75 71.22 71.22 128354847810 70.86 70.86 128354847810

31
top30/20241128/top30-av-20241128-164001.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
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112182872,0,6332000,112182872,-0.50,0.00,1771.68,1771.68,376425981493,2987.35,2987.35,376425981493
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,87696148,99988264,511900000,87696148,0.62,87.71,17.13,17.13,211284921205,17.09,17.09,211284921205
폴라리스AI,039980,3,3005,2,80,2.74,56613056,44279504,72297244,56613056,2.74,127.85,78.31,78.31,168350808450,77.49,77.49,168350808450
인디에프,014990,4,977,2,31,3.28,36704441,1927627,75112995,36704441,3.28,1904.13,48.87,48.87,37274971279,50.79,50.79,37274971279
쓰리빌리언,394800,5,6230,2,400,6.86,34634292,43218108,31444038,34634292,6.86,80.14,110.15,110.15,221133933080,112.88,112.88,221133933080
비트나인,357880,6,3135,5,-20,-0.63,34148764,17731684,21443956,34148764,-0.63,192.59,159.25,159.25,112308577535,167.06,167.06,112308577535
KODEX 코스닥150선물인버스,251340,7,4040,5,-15,-0.37,29499831,38576364,65100000,29499831,-0.37,76.47,45.31,45.31,118995021215,45.24,45.24,118995021215
상보,027580,8,1372,2,54,4.10,28757985,3526792,59181279,28757985,4.10,815.41,48.59,48.59,41270889951,50.83,50.83,41270889951
KODEX 코스닥150레버리지,233740,9,7255,2,30,0.42,27939686,32956812,210400000,27939686,0.42,84.78,13.28,13.28,203368176270,13.32,13.32,203368176270
에이프로젠,007460,10,923,5,-199,-17.74,26685914,3203289,299579040,26685914,-17.74,833.08,8.91,8.91,25590483232,9.25,9.25,25590483232
삼부토건,001470,11,1151,5,-86,-6.95,23330106,28058840,228681824,23330106,-6.95,83.15,10.20,10.20,27265217647,10.36,10.36,27265217647
삼성전자,005930,12,55500,5,-800,-1.42,19814451,21808388,5969782550,19814451,-1.42,90.86,0.33,0.33,1104197670200,0.33,0.33,1104197670200
지오릿에너지,270520,13,1654,5,-127,-7.13,18036998,25369360,158790786,18036998,-7.13,71.10,11.36,11.36,31572334550,12.02,12.02,31572334550
휴마시스,205470,14,1890,2,34,1.83,17703081,5025115,129375009,17703081,1.83,352.29,13.68,13.68,34887531975,14.27,14.27,34887531975
셀바스헬스케어,208370,15,5280,2,465,9.66,14928684,1156222,25740564,14928684,9.66,1291.16,58.00,58.00,80174800225,58.99,58.99,80174800225
이스트에이드,239340,16,2490,2,425,20.58,14833190,2061493,26979634,14833190,20.58,719.54,54.98,54.98,35972633245,53.55,53.55,35972633245
KODEX 인버스,114800,17,4625,2,15,0.33,14586171,17412674,123100000,14586171,0.33,83.77,11.85,11.85,67356678125,11.83,11.83,67356678125
에스오에스랩,464080,18,9610,2,1440,17.63,14076560,16279822,17681830,14076560,17.63,86.47,79.61,79.61,124660451710,73.36,73.36,124660451710
KODEX 2차전지산업레버리지,462330,19,1750,2,63,3.73,12455829,9767727,119600000,12455829,3.73,127.52,10.41,10.41,21599139665,10.32,10.32,21599139665
일신석재,007110,20,1748,5,-152,-8.00,12159354,64332192,77456610,12159354,-8.00,18.90,15.70,15.70,21889553508,16.17,16.17,21889553508
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,97,5,-1,-1.02,12041869,26430404,1497000000,12041869,-1.02,45.56,0.80,0.80,1180246986,0.81,0.81,1180246986
KODEX 레버리지,122630,22,15095,5,-85,-0.56,12003215,13309556,146200000,12003215,-0.56,90.18,8.21,8.21,181317625545,8.22,8.22,181317625545
고려산업,002140,23,2895,2,85,3.02,11868940,813941,24939425,11868940,3.02,1458.21,47.59,47.59,37249553015,51.59,51.59,37249553015
M83,476080,24,16490,2,1170,7.64,11378158,6283274,7785000,11378158,7.64,181.09,146.15,146.15,192026325430,149.58,149.58,192026325430
이스트소프트,047560,25,23000,2,1800,8.49,9723773,7979831,11603992,9723773,8.49,121.85,83.80,83.80,226632896000,84.92,84.92,226632896000
에스넷,038680,26,4455,2,540,13.79,9704440,18395,19549677,9704440,13.79,9999.99,49.64,49.64,44692488155,51.32,51.32,44692488155
지투파워,388050,27,9100,2,550,6.43,8754712,1237480,18709437,8754712,6.43,707.46,46.79,46.79,82935741990,48.71,48.71,82935741990
한네트,052600,28,4440,2,80,1.83,8346280,250185,11563700,8346280,1.83,3336.04,72.18,72.18,42671680485,83.11,83.11,42671680485
아톤,158430,29,5320,5,-370,-6.50,7739868,9479274,22602474,7739868,-6.50,81.65,34.24,34.24,45696138510,38.00,38.00,45696138510
이엔셀,456070,30,16930,2,2500,17.33,7619631,2077448,10698677,7619631,17.33,366.78,71.22,71.22,128364255780,70.87,70.87,128364255780
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112182872 0 6332000 112182872 -0.50 0.00 1771.68 1771.68 376425981493 2987.35 2987.35 376425981493
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 87696148 99988264 511900000 87696148 0.62 87.71 17.13 17.13 211284921205 17.09 17.09 211284921205
4 폴라리스AI 039980 3 3005 2 80 2.74 56613056 44279504 72297244 56613056 2.74 127.85 78.31 78.31 168350808450 77.49 77.49 168350808450
5 인디에프 014990 4 977 2 31 3.28 36704441 1927627 75112995 36704441 3.28 1904.13 48.87 48.87 37274971279 50.79 50.79 37274971279
6 쓰리빌리언 394800 5 6230 2 400 6.86 34634292 43218108 31444038 34634292 6.86 80.14 110.15 110.15 221133933080 112.88 112.88 221133933080
7 비트나인 357880 6 3135 5 -20 -0.63 34148764 17731684 21443956 34148764 -0.63 192.59 159.25 159.25 112308577535 167.06 167.06 112308577535
8 KODEX 코스닥150선물인버스 251340 7 4040 5 -15 -0.37 29499831 38576364 65100000 29499831 -0.37 76.47 45.31 45.31 118995021215 45.24 45.24 118995021215
9 상보 027580 8 1372 2 54 4.10 28757985 3526792 59181279 28757985 4.10 815.41 48.59 48.59 41270889951 50.83 50.83 41270889951
10 KODEX 코스닥150레버리지 233740 9 7255 2 30 0.42 27939686 32956812 210400000 27939686 0.42 84.78 13.28 13.28 203368176270 13.32 13.32 203368176270
11 에이프로젠 007460 10 923 5 -199 -17.74 26685914 3203289 299579040 26685914 -17.74 833.08 8.91 8.91 25590483232 9.25 9.25 25590483232
12 삼부토건 001470 11 1151 5 -86 -6.95 23330106 28058840 228681824 23330106 -6.95 83.15 10.20 10.20 27265217647 10.36 10.36 27265217647
13 삼성전자 005930 12 55500 5 -800 -1.42 19814451 21808388 5969782550 19814451 -1.42 90.86 0.33 0.33 1104197670200 0.33 0.33 1104197670200
14 지오릿에너지 270520 13 1654 5 -127 -7.13 18036998 25369360 158790786 18036998 -7.13 71.10 11.36 11.36 31572334550 12.02 12.02 31572334550
15 휴마시스 205470 14 1890 2 34 1.83 17703081 5025115 129375009 17703081 1.83 352.29 13.68 13.68 34887531975 14.27 14.27 34887531975
16 셀바스헬스케어 208370 15 5280 2 465 9.66 14928684 1156222 25740564 14928684 9.66 1291.16 58.00 58.00 80174800225 58.99 58.99 80174800225
17 이스트에이드 239340 16 2490 2 425 20.58 14833190 2061493 26979634 14833190 20.58 719.54 54.98 54.98 35972633245 53.55 53.55 35972633245
18 KODEX 인버스 114800 17 4625 2 15 0.33 14586171 17412674 123100000 14586171 0.33 83.77 11.85 11.85 67356678125 11.83 11.83 67356678125
19 에스오에스랩 464080 18 9610 2 1440 17.63 14076560 16279822 17681830 14076560 17.63 86.47 79.61 79.61 124660451710 73.36 73.36 124660451710
20 KODEX 2차전지산업레버리지 462330 19 1750 2 63 3.73 12455829 9767727 119600000 12455829 3.73 127.52 10.41 10.41 21599139665 10.32 10.32 21599139665
21 일신석재 007110 20 1748 5 -152 -8.00 12159354 64332192 77456610 12159354 -8.00 18.90 15.70 15.70 21889553508 16.17 16.17 21889553508
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 97 5 -1 -1.02 12041869 26430404 1497000000 12041869 -1.02 45.56 0.80 0.80 1180246986 0.81 0.81 1180246986
23 KODEX 레버리지 122630 22 15095 5 -85 -0.56 12003215 13309556 146200000 12003215 -0.56 90.18 8.21 8.21 181317625545 8.22 8.22 181317625545
24 고려산업 002140 23 2895 2 85 3.02 11868940 813941 24939425 11868940 3.02 1458.21 47.59 47.59 37249553015 51.59 51.59 37249553015
25 M83 476080 24 16490 2 1170 7.64 11378158 6283274 7785000 11378158 7.64 181.09 146.15 146.15 192026325430 149.58 149.58 192026325430
26 이스트소프트 047560 25 23000 2 1800 8.49 9723773 7979831 11603992 9723773 8.49 121.85 83.80 83.80 226632896000 84.92 84.92 226632896000
27 에스넷 038680 26 4455 2 540 13.79 9704440 18395 19549677 9704440 13.79 9999.99 49.64 49.64 44692488155 51.32 51.32 44692488155
28 지투파워 388050 27 9100 2 550 6.43 8754712 1237480 18709437 8754712 6.43 707.46 46.79 46.79 82935741990 48.71 48.71 82935741990
29 한네트 052600 28 4440 2 80 1.83 8346280 250185 11563700 8346280 1.83 3336.04 72.18 72.18 42671680485 83.11 83.11 42671680485
30 아톤 158430 29 5320 5 -370 -6.50 7739868 9479274 22602474 7739868 -6.50 81.65 34.24 34.24 45696138510 38.00 38.00 45696138510
31 이엔셀 456070 30 16930 2 2500 17.33 7619631 2077448 10698677 7619631 17.33 366.78 71.22 71.22 128364255780 70.87 70.87 128364255780

31
top30/20241128/top30-av-20241128-165000.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
디비금융제13호스팩,489730,1,1990,5,-10,-0.50,112219348,0,6332000,112219348,-0.50,0.00,1772.26,1772.26,376498131021,2987.92,2987.92,376498131021
KODEX 200선물인버스2X,252670,2,2415,2,15,0.62,87753105,99988264,511900000,87753105,0.62,87.76,17.14,17.14,211422472360,17.10,17.10,211422472360
폴라리스AI,039980,3,3005,2,80,2.74,56637348,44279504,72297244,56637348,2.74,127.91,78.34,78.34,168422834230,77.52,77.52,168422834230
인디에프,014990,4,977,2,31,3.28,36718301,1927627,75112995,36718301,3.28,1904.84,48.88,48.88,37288484779,50.81,50.81,37288484779
쓰리빌리언,394800,5,6230,2,400,6.86,34662939,43218108,31444038,34662939,6.86,80.20,110.24,110.24,221314122710,112.98,112.98,221314122710
비트나인,357880,6,3135,5,-20,-0.63,34157147,17731684,21443956,34157147,-0.63,192.63,159.29,159.29,112334313345,167.10,167.10,112334313345
KODEX 코스닥150선물인버스,251340,7,4040,5,-15,-0.37,29530065,38576364,65100000,29530065,-0.37,76.55,45.36,45.36,119117166575,45.29,45.29,119117166575
상보,027580,8,1372,2,54,4.10,28760332,3526792,59181279,28760332,4.10,815.48,48.60,48.60,41274093606,50.83,50.83,41274093606
KODEX 코스닥150레버리지,233740,9,7255,2,30,0.42,27946869,32956812,210400000,27946869,0.42,84.80,13.28,13.28,203420288935,13.33,13.33,203420288935
에이프로젠,007460,10,923,5,-199,-17.74,26708691,3203289,299579040,26708691,-17.74,833.79,8.92,8.92,25611324187,9.26,9.26,25611324187
삼부토건,001470,11,1151,5,-86,-6.95,23370115,28058840,228681824,23370115,-6.95,83.29,10.22,10.22,27310827907,10.38,10.38,27310827907
삼성전자,005930,12,55500,5,-800,-1.42,19821140,21808388,5969782550,19821140,-1.42,90.89,0.33,0.33,1104568240800,0.33,0.33,1104568240800
지오릿에너지,270520,13,1654,5,-127,-7.13,18039697,25369360,158790786,18039697,-7.13,71.11,11.36,11.36,31576787900,12.02,12.02,31576787900
휴마시스,205470,14,1890,2,34,1.83,17709477,5025115,129375009,17709477,1.83,352.42,13.69,13.69,34899614019,14.27,14.27,34899614019
셀바스헬스케어,208370,15,5280,2,465,9.66,14930666,1156222,25740564,14930666,9.66,1291.33,58.00,58.00,80185245365,59.00,59.00,80185245365
이스트에이드,239340,16,2490,2,425,20.58,14839848,2061493,26979634,14839848,20.58,719.86,55.00,55.00,35988845475,53.57,53.57,35988845475
KODEX 인버스,114800,17,4625,2,15,0.33,14590321,17412674,123100000,14590321,0.33,83.79,11.85,11.85,67375851125,11.83,11.83,67375851125
에스오에스랩,464080,18,9610,2,1440,17.63,14156407,16279822,17681830,14156407,17.63,86.96,80.06,80.06,125453332420,73.83,73.83,125453332420
KODEX 2차전지산업레버리지,462330,19,1750,2,63,3.73,12455829,9767727,119600000,12455829,3.73,127.52,10.41,10.41,21599139665,10.32,10.32,21599139665
일신석재,007110,20,1748,5,-152,-8.00,12161869,64332192,77456610,12161869,-8.00,18.90,15.70,15.70,21893947213,16.17,16.17,21893947213
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,97,5,-1,-1.02,12041869,26430404,1497000000,12041869,-1.02,45.56,0.80,0.80,1180246986,0.81,0.81,1180246986
KODEX 레버리지,122630,22,15095,5,-85,-0.56,12005326,13309556,146200000,12005326,-0.56,90.20,8.21,8.21,181349459425,8.22,8.22,181349459425
고려산업,002140,23,2895,2,85,3.02,11872426,813941,24939425,11872426,3.02,1458.63,47.61,47.61,37259522975,51.61,51.61,37259522975
M83,476080,24,16490,2,1170,7.64,11380856,6283274,7785000,11380856,7.64,181.13,146.19,146.19,192070707530,149.62,149.62,192070707530
이스트소프트,047560,25,23000,2,1800,8.49,9733437,7979831,11603992,9733437,8.49,121.98,83.88,83.88,226853718400,85.00,85.00,226853718400
에스넷,038680,26,4455,2,540,13.79,9706239,18395,19549677,9706239,13.79,9999.99,49.65,49.65,44700475715,51.32,51.32,44700475715
지투파워,388050,27,9100,2,550,6.43,8757331,1237480,18709437,8757331,6.43,707.67,46.81,46.81,82959548700,48.73,48.73,82959548700
한네트,052600,28,4440,2,80,1.83,8347386,250185,11563700,8347386,1.83,3336.49,72.19,72.19,42676585595,83.12,83.12,42676585595
아톤,158430,29,5320,5,-370,-6.50,7740605,9479274,22602474,7740605,-6.50,81.66,34.25,34.25,45700044610,38.01,38.01,45700044610
이엔셀,456070,30,16930,2,2500,17.33,7622345,2077448,10698677,7622345,17.33,366.91,71.25,71.25,128409878120,70.89,70.89,128409878120
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 1990 5 -10 -0.50 112219348 0 6332000 112219348 -0.50 0.00 1772.26 1772.26 376498131021 2987.92 2987.92 376498131021
3 KODEX 200선물인버스2X 252670 2 2415 2 15 0.62 87753105 99988264 511900000 87753105 0.62 87.76 17.14 17.14 211422472360 17.10 17.10 211422472360
4 폴라리스AI 039980 3 3005 2 80 2.74 56637348 44279504 72297244 56637348 2.74 127.91 78.34 78.34 168422834230 77.52 77.52 168422834230
5 인디에프 014990 4 977 2 31 3.28 36718301 1927627 75112995 36718301 3.28 1904.84 48.88 48.88 37288484779 50.81 50.81 37288484779
6 쓰리빌리언 394800 5 6230 2 400 6.86 34662939 43218108 31444038 34662939 6.86 80.20 110.24 110.24 221314122710 112.98 112.98 221314122710
7 비트나인 357880 6 3135 5 -20 -0.63 34157147 17731684 21443956 34157147 -0.63 192.63 159.29 159.29 112334313345 167.10 167.10 112334313345
8 KODEX 코스닥150선물인버스 251340 7 4040 5 -15 -0.37 29530065 38576364 65100000 29530065 -0.37 76.55 45.36 45.36 119117166575 45.29 45.29 119117166575
9 상보 027580 8 1372 2 54 4.10 28760332 3526792 59181279 28760332 4.10 815.48 48.60 48.60 41274093606 50.83 50.83 41274093606
10 KODEX 코스닥150레버리지 233740 9 7255 2 30 0.42 27946869 32956812 210400000 27946869 0.42 84.80 13.28 13.28 203420288935 13.33 13.33 203420288935
11 에이프로젠 007460 10 923 5 -199 -17.74 26708691 3203289 299579040 26708691 -17.74 833.79 8.92 8.92 25611324187 9.26 9.26 25611324187
12 삼부토건 001470 11 1151 5 -86 -6.95 23370115 28058840 228681824 23370115 -6.95 83.29 10.22 10.22 27310827907 10.38 10.38 27310827907
13 삼성전자 005930 12 55500 5 -800 -1.42 19821140 21808388 5969782550 19821140 -1.42 90.89 0.33 0.33 1104568240800 0.33 0.33 1104568240800
14 지오릿에너지 270520 13 1654 5 -127 -7.13 18039697 25369360 158790786 18039697 -7.13 71.11 11.36 11.36 31576787900 12.02 12.02 31576787900
15 휴마시스 205470 14 1890 2 34 1.83 17709477 5025115 129375009 17709477 1.83 352.42 13.69 13.69 34899614019 14.27 14.27 34899614019
16 셀바스헬스케어 208370 15 5280 2 465 9.66 14930666 1156222 25740564 14930666 9.66 1291.33 58.00 58.00 80185245365 59.00 59.00 80185245365
17 이스트에이드 239340 16 2490 2 425 20.58 14839848 2061493 26979634 14839848 20.58 719.86 55.00 55.00 35988845475 53.57 53.57 35988845475
18 KODEX 인버스 114800 17 4625 2 15 0.33 14590321 17412674 123100000 14590321 0.33 83.79 11.85 11.85 67375851125 11.83 11.83 67375851125
19 에스오에스랩 464080 18 9610 2 1440 17.63 14156407 16279822 17681830 14156407 17.63 86.96 80.06 80.06 125453332420 73.83 73.83 125453332420
20 KODEX 2차전지산업레버리지 462330 19 1750 2 63 3.73 12455829 9767727 119600000 12455829 3.73 127.52 10.41 10.41 21599139665 10.32 10.32 21599139665
21 일신석재 007110 20 1748 5 -152 -8.00 12161869 64332192 77456610 12161869 -8.00 18.90 15.70 15.70 21893947213 16.17 16.17 21893947213
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 97 5 -1 -1.02 12041869 26430404 1497000000 12041869 -1.02 45.56 0.80 0.80 1180246986 0.81 0.81 1180246986
23 KODEX 레버리지 122630 22 15095 5 -85 -0.56 12005326 13309556 146200000 12005326 -0.56 90.20 8.21 8.21 181349459425 8.22 8.22 181349459425
24 고려산업 002140 23 2895 2 85 3.02 11872426 813941 24939425 11872426 3.02 1458.63 47.61 47.61 37259522975 51.61 51.61 37259522975
25 M83 476080 24 16490 2 1170 7.64 11380856 6283274 7785000 11380856 7.64 181.13 146.19 146.19 192070707530 149.62 149.62 192070707530
26 이스트소프트 047560 25 23000 2 1800 8.49 9733437 7979831 11603992 9733437 8.49 121.98 83.88 83.88 226853718400 85.00 85.00 226853718400
27 에스넷 038680 26 4455 2 540 13.79 9706239 18395 19549677 9706239 13.79 9999.99 49.65 49.65 44700475715 51.32 51.32 44700475715
28 지투파워 388050 27 9100 2 550 6.43 8757331 1237480 18709437 8757331 6.43 707.67 46.81 46.81 82959548700 48.73 48.73 82959548700
29 한네트 052600 28 4440 2 80 1.83 8347386 250185 11563700 8347386 1.83 3336.49 72.19 72.19 42676585595 83.12 83.12 42676585595
30 아톤 158430 29 5320 5 -370 -6.50 7740605 9479274 22602474 7740605 -6.50 81.66 34.25 34.25 45700044610 38.01 38.01 45700044610
31 이엔셀 456070 30 16930 2 2500 17.33 7622345 2077448 10698677 7622345 17.33 366.91 71.25 71.25 128409878120 70.89 70.89 128409878120

31
top30/20241128/top30-avtr-20241128-090002.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
PLUS 단기채권액티브,278620,1,115120,2,5,0.00,6000,68,535000,6000,0.00,8823.53,1.12,1.12,690720000,1.12,1.12,690720000
대동,000490,2,11820,2,610,5.44,125141,1880910,25640788,125141,5.44,6.65,0.49,0.49,1464320640,0.48,0.48,1464320640
에스와이스틸텍,365330,3,8900,5,-220,-2.41,109627,12480948,30610000,109627,-2.41,0.88,0.36,0.36,978166790,0.36,0.36,978166790
비트나인,357880,4,3155,3,0,0.00,39644,17731684,21443956,39644,0.00,0.22,0.18,0.18,125076820,0.18,0.18,125076820
금호건설우,002995,5,11570,3,0,0.00,535,45973,292266,535,0.00,1.16,0.18,0.18,6189950,0.18,0.18,6189950
피엔케이피부임상연구센타,347740,6,2135,3,0,0.00,47789,167099,30010576,47789,0.00,28.60,0.16,0.16,102029515,0.16,0.16,102029515
삼성 인버스 2X 천연가스 선물 ETN C,Q530102,7,72300,2,5485,8.21,6090,89842,5000000,6090,8.21,6.78,0.12,0.12,443961745,0.12,0.12,443961745
노브랜드,145170,8,17840,2,10,0.06,7095,880634,9079834,7095,0.06,0.81,0.08,0.08,126835010,0.08,0.08,126835010
디와이디,219550,9,500,2,6,1.21,70284,5950726,101108620,70284,1.21,1.18,0.07,0.07,35270702,0.07,0.07,35270702
대한제강,084010,10,15400,3,0,0.00,13745,61422,23414397,13745,0.00,22.38,0.06,0.06,211673000,0.06,0.06,211673000
인스피언,465480,11,8110,3,0,0.00,5685,2218520,10137772,5685,0.00,0.26,0.06,0.06,46105350,0.06,0.06,46105350
ACE 포스코그룹포커스,469170,12,5125,3,0,0.00,4000,149094,7250000,4000,0.00,2.68,0.06,0.06,20500000,0.06,0.06,20500000
네온테크,306620,13,2510,3,0,0.00,22405,13825803,43088918,22405,0.00,0.16,0.05,0.05,56236550,0.05,0.05,56236550
꿈비,407400,14,5990,3,0,0.00,6138,93192,12259474,6138,0.00,6.59,0.05,0.05,36766620,0.05,0.05,36766620
에이럭스,475580,15,9840,3,0,0.00,6406,19483956,13351180,6406,0.00,0.03,0.05,0.05,63035040,0.05,0.05,63035040
KODEX 코스닥150선물인버스,251340,16,4055,3,0,0.00,30024,38576364,65100000,30024,0.00,0.08,0.05,0.05,121747320,0.05,0.05,121747320
이건홀딩스,039020,17,3645,3,0,0.00,9305,81555,22584709,9305,0.00,11.41,0.04,0.04,33916725,0.04,0.04,33916725
위메이드,112040,18,46650,2,1000,2.19,12509,723181,33948483,12509,2.19,1.73,0.04,0.04,582635150,0.04,0.04,582635150
다스코,058730,19,3560,5,-30,-0.84,6884,712010,18796941,6884,-0.84,0.97,0.04,0.04,24685090,0.04,0.04,24685090
루미르,474170,20,10400,3,0,0.00,5572,1255872,17154696,5572,0.00,0.44,0.03,0.03,57948800,0.03,0.03,57948800
범양건영,002410,21,3280,3,0,0.00,8834,4524642,27479820,8834,0.00,0.20,0.03,0.03,28975520,0.03,0.03,28975520
한일단조,024740,22,2845,3,0,0.00,9887,11901285,32897049,9887,0.00,0.08,0.03,0.03,28128515,0.03,0.03,28128515
TIGER 차이나과창판STAR50(합성),414780,23,7560,3,0,0.00,5000,174256,18850000,5000,0.00,2.87,0.03,0.03,37800000,0.03,0.03,37800000
한국가스공사,036460,24,46000,2,550,1.21,24241,1757349,92313000,24241,1.21,1.38,0.03,0.03,1114495400,0.03,0.03,1114495400
엔투텍,227950,25,510,3,0,0.00,22631,1872049,103575530,22631,0.00,1.21,0.02,0.02,11541810,0.02,0.02,11541810
LK삼양,225190,26,2735,3,0,0.00,10138,5064414,50748440,10138,0.00,0.20,0.02,0.02,27727430,0.02,0.02,27727430
이스트소프트,047560,27,21200,3,0,0.00,2210,7979831,11603992,2210,0.00,0.03,0.02,0.02,46852000,0.02,0.02,46852000
에코프로비엠,247540,28,140300,2,5100,3.77,18232,462950,97801344,18232,3.77,3.94,0.02,0.02,2559721400,0.02,0.02,2559721400
클로봇,466100,29,8660,3,0,0.00,4484,3745280,24555148,4484,0.00,0.12,0.02,0.02,38831440,0.02,0.02,38831440
샌즈랩,411080,30,7650,3,0,0.00,2783,906928,15248638,2783,0.00,0.31,0.02,0.02,21289950,0.02,0.02,21289950
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 PLUS 단기채권액티브 278620 1 115120 2 5 0.00 6000 68 535000 6000 0.00 8823.53 1.12 1.12 690720000 1.12 1.12 690720000
3 대동 000490 2 11820 2 610 5.44 125141 1880910 25640788 125141 5.44 6.65 0.49 0.49 1464320640 0.48 0.48 1464320640
4 에스와이스틸텍 365330 3 8900 5 -220 -2.41 109627 12480948 30610000 109627 -2.41 0.88 0.36 0.36 978166790 0.36 0.36 978166790
5 비트나인 357880 4 3155 3 0 0.00 39644 17731684 21443956 39644 0.00 0.22 0.18 0.18 125076820 0.18 0.18 125076820
6 금호건설우 002995 5 11570 3 0 0.00 535 45973 292266 535 0.00 1.16 0.18 0.18 6189950 0.18 0.18 6189950
7 피엔케이피부임상연구센타 347740 6 2135 3 0 0.00 47789 167099 30010576 47789 0.00 28.60 0.16 0.16 102029515 0.16 0.16 102029515
8 삼성 인버스 2X 천연가스 선물 ETN C Q530102 7 72300 2 5485 8.21 6090 89842 5000000 6090 8.21 6.78 0.12 0.12 443961745 0.12 0.12 443961745
9 노브랜드 145170 8 17840 2 10 0.06 7095 880634 9079834 7095 0.06 0.81 0.08 0.08 126835010 0.08 0.08 126835010
10 디와이디 219550 9 500 2 6 1.21 70284 5950726 101108620 70284 1.21 1.18 0.07 0.07 35270702 0.07 0.07 35270702
11 대한제강 084010 10 15400 3 0 0.00 13745 61422 23414397 13745 0.00 22.38 0.06 0.06 211673000 0.06 0.06 211673000
12 인스피언 465480 11 8110 3 0 0.00 5685 2218520 10137772 5685 0.00 0.26 0.06 0.06 46105350 0.06 0.06 46105350
13 ACE 포스코그룹포커스 469170 12 5125 3 0 0.00 4000 149094 7250000 4000 0.00 2.68 0.06 0.06 20500000 0.06 0.06 20500000
14 네온테크 306620 13 2510 3 0 0.00 22405 13825803 43088918 22405 0.00 0.16 0.05 0.05 56236550 0.05 0.05 56236550
15 꿈비 407400 14 5990 3 0 0.00 6138 93192 12259474 6138 0.00 6.59 0.05 0.05 36766620 0.05 0.05 36766620
16 에이럭스 475580 15 9840 3 0 0.00 6406 19483956 13351180 6406 0.00 0.03 0.05 0.05 63035040 0.05 0.05 63035040
17 KODEX 코스닥150선물인버스 251340 16 4055 3 0 0.00 30024 38576364 65100000 30024 0.00 0.08 0.05 0.05 121747320 0.05 0.05 121747320
18 이건홀딩스 039020 17 3645 3 0 0.00 9305 81555 22584709 9305 0.00 11.41 0.04 0.04 33916725 0.04 0.04 33916725
19 위메이드 112040 18 46650 2 1000 2.19 12509 723181 33948483 12509 2.19 1.73 0.04 0.04 582635150 0.04 0.04 582635150
20 다스코 058730 19 3560 5 -30 -0.84 6884 712010 18796941 6884 -0.84 0.97 0.04 0.04 24685090 0.04 0.04 24685090
21 루미르 474170 20 10400 3 0 0.00 5572 1255872 17154696 5572 0.00 0.44 0.03 0.03 57948800 0.03 0.03 57948800
22 범양건영 002410 21 3280 3 0 0.00 8834 4524642 27479820 8834 0.00 0.20 0.03 0.03 28975520 0.03 0.03 28975520
23 한일단조 024740 22 2845 3 0 0.00 9887 11901285 32897049 9887 0.00 0.08 0.03 0.03 28128515 0.03 0.03 28128515
24 TIGER 차이나과창판STAR50(합성) 414780 23 7560 3 0 0.00 5000 174256 18850000 5000 0.00 2.87 0.03 0.03 37800000 0.03 0.03 37800000
25 한국가스공사 036460 24 46000 2 550 1.21 24241 1757349 92313000 24241 1.21 1.38 0.03 0.03 1114495400 0.03 0.03 1114495400
26 엔투텍 227950 25 510 3 0 0.00 22631 1872049 103575530 22631 0.00 1.21 0.02 0.02 11541810 0.02 0.02 11541810
27 LK삼양 225190 26 2735 3 0 0.00 10138 5064414 50748440 10138 0.00 0.20 0.02 0.02 27727430 0.02 0.02 27727430
28 이스트소프트 047560 27 21200 3 0 0.00 2210 7979831 11603992 2210 0.00 0.03 0.02 0.02 46852000 0.02 0.02 46852000
29 에코프로비엠 247540 28 140300 2 5100 3.77 18232 462950 97801344 18232 3.77 3.94 0.02 0.02 2559721400 0.02 0.02 2559721400
30 클로봇 466100 29 8660 3 0 0.00 4484 3745280 24555148 4484 0.00 0.12 0.02 0.02 38831440 0.02 0.02 38831440
31 샌즈랩 411080 30 7650 3 0 0.00 2783 906928 15248638 2783 0.00 0.31 0.02 0.02 21289950 0.02 0.02 21289950

31
top30/20241128/top30-avtr-20241128-091001.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
디비금융제13호스팩,489730,1,4185,2,2185,109.25,24725990,0,6332000,24725990,109.25,0.00,390.49,390.49,97777961495,368.98,368.98,97777961495
한네트,052600,2,5250,2,890,20.41,3702334,250185,11563700,3702334,20.41,1479.84,32.02,32.02,19752933475,32.54,32.54,19752933475
비트나인,357880,3,2990,5,-165,-5.23,3888253,17731684,21443956,3888253,-5.23,21.93,18.13,18.13,11433006195,17.83,17.83,11433006195
아톤,158430,4,6100,2,410,7.21,3429792,9479274,22602474,3429792,7.21,36.18,15.17,15.17,21221527090,15.39,15.39,21221527090
케이씨티,089150,5,2825,2,360,14.60,2217598,338686,17150000,2217598,14.60,654.77,12.93,12.93,6338218725,13.08,13.08,6338218725
고려산업,002140,6,3095,2,285,10.14,3187085,813941,24939425,3187085,10.14,391.56,12.78,12.78,10058311085,13.03,13.03,10058311085
폴라리스AI,039980,7,2950,2,25,0.85,9150163,44279504,72297244,9150163,0.85,20.66,12.66,12.66,27121506810,12.72,12.72,27121506810
인디에프,014990,8,1000,2,54,5.71,8469359,1927627,75112995,8469359,5.71,439.37,11.28,11.28,8247027678,10.98,10.98,8247027678
케이씨에스,115500,9,8470,2,580,7.35,1347735,547300,12000000,1347735,7.35,246.25,11.23,11.23,11555022020,11.37,11.37,11555022020
쓰리빌리언,394800,10,6310,2,480,8.23,3362166,43218108,31444038,3362166,8.23,7.78,10.69,10.69,20658755150,10.41,10.41,20658755150
차이커뮤니케이션,351870,11,13130,2,360,2.82,991125,4364576,11131089,991125,2.82,22.71,8.90,8.90,13515349640,9.25,9.25,13515349640
로지시스,067730,12,3090,2,375,13.81,848092,84123,9673922,848092,13.81,1008.16,8.77,8.77,2563911930,8.58,8.58,2563911930
TIMEFOLIO 글로벌소비트렌드액티브,494180,13,10745,2,10,0.09,58310,166833,750000,58310,0.09,34.95,7.77,7.77,626593250,7.78,7.78,626593250
SOL 미국500타겟커버드콜액티브,494210,14,10440,5,-70,-0.67,61349,94295,800000,61349,-0.67,65.06,7.67,7.67,640765210,7.67,7.67,640765210
부산산업,011390,15,64600,5,-9200,-12.47,80067,119925,1056000,80067,-12.47,66.76,7.58,7.58,5259912300,7.71,7.71,5259912300
ACE 글로벌빅파마,497510,16,10310,2,55,0.54,60000,72911,800000,60000,0.54,82.29,7.50,7.50,618600000,7.50,7.50,618600000
이스트에이드,239340,17,2330,2,265,12.83,1739919,2061493,26979634,1739919,12.83,84.40,6.45,6.45,3949596515,6.28,6.28,3949596515
우양,103840,18,3605,2,465,14.81,978437,100312,16366428,978437,14.81,975.39,5.98,5.98,3621178865,6.14,6.14,3621178865
이스트소프트,047560,19,20800,5,-400,-1.89,682396,7979831,11603992,682396,-1.89,8.55,5.88,5.88,14066001150,5.83,5.83,14066001150
대동,000490,20,11700,2,490,4.37,1373785,1880910,25640788,1373785,4.37,73.04,5.36,5.36,16183337100,5.39,5.39,16183337100
클로봇,466100,21,8030,5,-630,-7.27,1210730,3745280,24555148,1210730,-7.27,32.33,4.93,4.93,9898039970,5.02,5.02,9898039970
히어로즈 25-09 회사채(AA-이상)액티브,489870,22,50335,2,30,0.06,101824,7,2080000,101824,0.06,9999.99,4.90,4.90,5124097460,4.89,4.89,5124097460
에이럭스,475580,23,9820,5,-20,-0.20,633438,19483956,13351180,633438,-0.20,3.25,4.74,4.74,6286186590,4.79,4.79,6286186590
KODEX 코스닥150선물인버스,251340,24,4015,5,-40,-0.99,2997993,38576364,65100000,2997993,-0.99,7.77,4.61,4.61,12061156680,4.61,4.61,12061156680
RISE 미국반도체인버스(합성 H),491630,25,22065,2,970,4.60,20405,43507,450000,20405,4.60,46.90,4.53,4.53,450282000,4.53,4.53,450282000
대동금속,020400,26,8480,2,140,1.68,137368,360824,3189166,137368,1.68,38.07,4.31,4.31,1185878190,4.38,4.38,1185878190
엑스게이트,356680,27,5470,2,220,4.19,1214297,993160,28543492,1214297,4.19,122.27,4.25,4.25,6652676120,4.26,4.26,6652676120
지오릿에너지,270520,28,1735,5,-46,-2.58,6488156,25369360,158790786,6488156,-2.58,25.57,4.09,4.09,11718695667,4.25,4.25,11718695667
TIGER 200 에너지화학,139250,29,9830,2,90,0.92,64672,686957,1620000,64672,0.92,9.41,3.99,3.99,634451915,3.98,3.98,634451915
PLUS 단기채권액티브,278620,30,115155,2,40,0.03,20682,68,535000,20682,0.03,9999.99,3.87,3.87,2381274125,3.87,3.87,2381274125
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 4185 2 2185 109.25 24725990 0 6332000 24725990 109.25 0.00 390.49 390.49 97777961495 368.98 368.98 97777961495
3 한네트 052600 2 5250 2 890 20.41 3702334 250185 11563700 3702334 20.41 1479.84 32.02 32.02 19752933475 32.54 32.54 19752933475
4 비트나인 357880 3 2990 5 -165 -5.23 3888253 17731684 21443956 3888253 -5.23 21.93 18.13 18.13 11433006195 17.83 17.83 11433006195
5 아톤 158430 4 6100 2 410 7.21 3429792 9479274 22602474 3429792 7.21 36.18 15.17 15.17 21221527090 15.39 15.39 21221527090
6 케이씨티 089150 5 2825 2 360 14.60 2217598 338686 17150000 2217598 14.60 654.77 12.93 12.93 6338218725 13.08 13.08 6338218725
7 고려산업 002140 6 3095 2 285 10.14 3187085 813941 24939425 3187085 10.14 391.56 12.78 12.78 10058311085 13.03 13.03 10058311085
8 폴라리스AI 039980 7 2950 2 25 0.85 9150163 44279504 72297244 9150163 0.85 20.66 12.66 12.66 27121506810 12.72 12.72 27121506810
9 인디에프 014990 8 1000 2 54 5.71 8469359 1927627 75112995 8469359 5.71 439.37 11.28 11.28 8247027678 10.98 10.98 8247027678
10 케이씨에스 115500 9 8470 2 580 7.35 1347735 547300 12000000 1347735 7.35 246.25 11.23 11.23 11555022020 11.37 11.37 11555022020
11 쓰리빌리언 394800 10 6310 2 480 8.23 3362166 43218108 31444038 3362166 8.23 7.78 10.69 10.69 20658755150 10.41 10.41 20658755150
12 차이커뮤니케이션 351870 11 13130 2 360 2.82 991125 4364576 11131089 991125 2.82 22.71 8.90 8.90 13515349640 9.25 9.25 13515349640
13 로지시스 067730 12 3090 2 375 13.81 848092 84123 9673922 848092 13.81 1008.16 8.77 8.77 2563911930 8.58 8.58 2563911930
14 TIMEFOLIO 글로벌소비트렌드액티브 494180 13 10745 2 10 0.09 58310 166833 750000 58310 0.09 34.95 7.77 7.77 626593250 7.78 7.78 626593250
15 SOL 미국500타겟커버드콜액티브 494210 14 10440 5 -70 -0.67 61349 94295 800000 61349 -0.67 65.06 7.67 7.67 640765210 7.67 7.67 640765210
16 부산산업 011390 15 64600 5 -9200 -12.47 80067 119925 1056000 80067 -12.47 66.76 7.58 7.58 5259912300 7.71 7.71 5259912300
17 ACE 글로벌빅파마 497510 16 10310 2 55 0.54 60000 72911 800000 60000 0.54 82.29 7.50 7.50 618600000 7.50 7.50 618600000
18 이스트에이드 239340 17 2330 2 265 12.83 1739919 2061493 26979634 1739919 12.83 84.40 6.45 6.45 3949596515 6.28 6.28 3949596515
19 우양 103840 18 3605 2 465 14.81 978437 100312 16366428 978437 14.81 975.39 5.98 5.98 3621178865 6.14 6.14 3621178865
20 이스트소프트 047560 19 20800 5 -400 -1.89 682396 7979831 11603992 682396 -1.89 8.55 5.88 5.88 14066001150 5.83 5.83 14066001150
21 대동 000490 20 11700 2 490 4.37 1373785 1880910 25640788 1373785 4.37 73.04 5.36 5.36 16183337100 5.39 5.39 16183337100
22 클로봇 466100 21 8030 5 -630 -7.27 1210730 3745280 24555148 1210730 -7.27 32.33 4.93 4.93 9898039970 5.02 5.02 9898039970
23 히어로즈 25-09 회사채(AA-이상)액티브 489870 22 50335 2 30 0.06 101824 7 2080000 101824 0.06 9999.99 4.90 4.90 5124097460 4.89 4.89 5124097460
24 에이럭스 475580 23 9820 5 -20 -0.20 633438 19483956 13351180 633438 -0.20 3.25 4.74 4.74 6286186590 4.79 4.79 6286186590
25 KODEX 코스닥150선물인버스 251340 24 4015 5 -40 -0.99 2997993 38576364 65100000 2997993 -0.99 7.77 4.61 4.61 12061156680 4.61 4.61 12061156680
26 RISE 미국반도체인버스(합성 H) 491630 25 22065 2 970 4.60 20405 43507 450000 20405 4.60 46.90 4.53 4.53 450282000 4.53 4.53 450282000
27 대동금속 020400 26 8480 2 140 1.68 137368 360824 3189166 137368 1.68 38.07 4.31 4.31 1185878190 4.38 4.38 1185878190
28 엑스게이트 356680 27 5470 2 220 4.19 1214297 993160 28543492 1214297 4.19 122.27 4.25 4.25 6652676120 4.26 4.26 6652676120
29 지오릿에너지 270520 28 1735 5 -46 -2.58 6488156 25369360 158790786 6488156 -2.58 25.57 4.09 4.09 11718695667 4.25 4.25 11718695667
30 TIGER 200 에너지화학 139250 29 9830 2 90 0.92 64672 686957 1620000 64672 0.92 9.41 3.99 3.99 634451915 3.98 3.98 634451915
31 PLUS 단기채권액티브 278620 30 115155 2 40 0.03 20682 68 535000 20682 0.03 9999.99 3.87 3.87 2381274125 3.87 3.87 2381274125

31
top30/20241128/top30-avtr-20241128-092001.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
디비금융제13호스팩,489730,1,3980,2,1980,99.00,33554603,0,6332000,33554603,99.00,0.00,529.92,529.92,134703290070,534.51,534.51,134703290070
한네트,052600,2,5160,2,800,18.35,4793050,250185,11563700,4793050,18.35,1915.80,41.45,41.45,25354197805,42.49,42.49,25354197805
비트나인,357880,3,3290,2,135,4.28,6703987,17731684,21443956,6703987,4.28,37.81,31.26,31.26,20320448455,28.80,28.80,20320448455
폴라리스AI,039980,4,2990,2,65,2.22,16986381,44279504,72297244,16986381,2.22,38.36,23.50,23.50,50545258565,23.38,23.38,50545258565
이스트에이드,239340,5,2515,2,450,21.79,5443883,2061493,26979634,5443883,21.79,264.07,20.18,20.18,13015254175,19.18,19.18,13015254175
고려산업,002140,6,3205,2,395,14.06,4765402,813941,24939425,4765402,14.06,585.47,19.11,19.11,15091638590,18.88,18.88,15091638590
아톤,158430,7,5930,2,240,4.22,4210179,9479274,22602474,4210179,4.22,44.41,18.63,18.63,25909857590,19.33,19.33,25909857590
쓰리빌리언,394800,8,6310,2,480,8.23,5570817,43218108,31444038,5570817,8.23,12.89,17.72,17.72,34397237040,17.34,17.34,34397237040
케이씨티,089150,9,2740,2,275,11.16,2681595,338686,17150000,2681595,11.16,791.76,15.64,15.64,7620188050,16.22,16.22,7620188050
인디에프,014990,10,990,2,44,4.65,11387146,1927627,75112995,11387146,4.65,590.73,15.16,15.16,11199033114,15.06,15.06,11199033114
차이커뮤니케이션,351870,11,13310,2,540,4.23,1562050,4364576,11131089,1562050,4.23,35.79,14.03,14.03,21265491720,14.35,14.35,21265491720
케이씨에스,115500,12,8390,2,500,6.34,1572805,547300,12000000,1572805,6.34,287.38,13.11,13.11,13449603790,13.36,13.36,13449603790
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9185,2,70,0.77,66724,170975,550000,66724,0.77,39.03,12.13,12.13,612921485,12.13,12.13,612921485
SOL 미국500타겟커버드콜액티브,494210,14,10440,5,-70,-0.67,89092,94295,800000,89092,-0.67,94.48,11.14,11.14,930401630,11.14,11.14,930401630
로지시스,067730,15,2930,2,215,7.92,1073486,84123,9673922,1073486,7.92,1276.09,11.10,11.10,3229915880,11.40,11.40,3229915880
부산산업,011390,16,64600,5,-9200,-12.47,108048,119925,1056000,108048,-12.47,90.10,10.23,10.23,7075144000,10.37,10.37,7075144000
컴투스홀딩스,063080,17,37150,2,5350,16.82,634118,167373,6595192,634118,16.82,378.87,9.61,9.61,22791255200,9.30,9.30,22791255200
이스트소프트,047560,18,20900,5,-300,-1.42,1107505,7979831,11603992,1107505,-1.42,13.88,9.54,9.54,22997262800,9.48,9.48,22997262800
디티앤씨,187220,19,3895,2,145,3.87,1079420,11370346,11698021,1079420,3.87,9.49,9.23,9.23,4161353775,9.13,9.13,4161353775
PLUS 글로벌방산,496770,20,9615,5,-20,-0.21,105265,131662,1200000,105265,-0.21,79.95,8.77,8.77,1012290140,8.77,8.77,1012290140
우양,103840,21,3485,2,345,10.99,1295174,100312,16366428,1295174,10.99,1291.15,7.91,7.91,4739273850,8.31,8.31,4739273850
TIGER 200 에너지화학,139250,22,9815,2,75,0.77,127604,686957,1620000,127604,0.77,18.58,7.88,7.88,1253033215,7.88,7.88,1253033215
TIMEFOLIO 글로벌소비트렌드액티브,494180,23,10740,2,5,0.05,58618,166833,750000,58618,0.05,35.14,7.82,7.82,629901225,7.82,7.82,629901225
ACE 글로벌빅파마,497510,24,10300,2,45,0.44,60228,72911,800000,60228,0.44,82.60,7.53,7.53,620948400,7.54,7.54,620948400
노을,376930,25,2825,2,455,19.20,2729523,701097,36947060,2729523,19.20,389.32,7.39,7.39,7366784685,7.06,7.06,7366784685
KODEX 코스닥150선물인버스,251340,26,4010,5,-45,-1.11,4573047,38576364,65100000,4573047,-1.11,11.85,7.02,7.02,18385048780,7.04,7.04,18385048780
에이럭스,475580,27,9830,5,-10,-0.10,914780,19483956,13351180,914780,-0.10,4.70,6.85,6.85,9079076920,6.92,6.92,9079076920
대동,000490,28,11460,2,250,2.23,1713892,1880910,25640788,1713892,2.23,91.12,6.68,6.68,20140873380,6.85,6.85,20140873380
클로봇,466100,29,8160,5,-500,-5.77,1479280,3745280,24555148,1479280,-5.77,39.50,6.02,6.02,12086187160,6.03,6.03,12086187160
ACE 일라이릴리밸류체인,497520,30,10260,3,0,0.00,45454,90398,800000,45454,0.00,50.28,5.68,5.68,467916230,5.70,5.70,467916230
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3980 2 1980 99.00 33554603 0 6332000 33554603 99.00 0.00 529.92 529.92 134703290070 534.51 534.51 134703290070
3 한네트 052600 2 5160 2 800 18.35 4793050 250185 11563700 4793050 18.35 1915.80 41.45 41.45 25354197805 42.49 42.49 25354197805
4 비트나인 357880 3 3290 2 135 4.28 6703987 17731684 21443956 6703987 4.28 37.81 31.26 31.26 20320448455 28.80 28.80 20320448455
5 폴라리스AI 039980 4 2990 2 65 2.22 16986381 44279504 72297244 16986381 2.22 38.36 23.50 23.50 50545258565 23.38 23.38 50545258565
6 이스트에이드 239340 5 2515 2 450 21.79 5443883 2061493 26979634 5443883 21.79 264.07 20.18 20.18 13015254175 19.18 19.18 13015254175
7 고려산업 002140 6 3205 2 395 14.06 4765402 813941 24939425 4765402 14.06 585.47 19.11 19.11 15091638590 18.88 18.88 15091638590
8 아톤 158430 7 5930 2 240 4.22 4210179 9479274 22602474 4210179 4.22 44.41 18.63 18.63 25909857590 19.33 19.33 25909857590
9 쓰리빌리언 394800 8 6310 2 480 8.23 5570817 43218108 31444038 5570817 8.23 12.89 17.72 17.72 34397237040 17.34 17.34 34397237040
10 케이씨티 089150 9 2740 2 275 11.16 2681595 338686 17150000 2681595 11.16 791.76 15.64 15.64 7620188050 16.22 16.22 7620188050
11 인디에프 014990 10 990 2 44 4.65 11387146 1927627 75112995 11387146 4.65 590.73 15.16 15.16 11199033114 15.06 15.06 11199033114
12 차이커뮤니케이션 351870 11 13310 2 540 4.23 1562050 4364576 11131089 1562050 4.23 35.79 14.03 14.03 21265491720 14.35 14.35 21265491720
13 케이씨에스 115500 12 8390 2 500 6.34 1572805 547300 12000000 1572805 6.34 287.38 13.11 13.11 13449603790 13.36 13.36 13449603790
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9185 2 70 0.77 66724 170975 550000 66724 0.77 39.03 12.13 12.13 612921485 12.13 12.13 612921485
15 SOL 미국500타겟커버드콜액티브 494210 14 10440 5 -70 -0.67 89092 94295 800000 89092 -0.67 94.48 11.14 11.14 930401630 11.14 11.14 930401630
16 로지시스 067730 15 2930 2 215 7.92 1073486 84123 9673922 1073486 7.92 1276.09 11.10 11.10 3229915880 11.40 11.40 3229915880
17 부산산업 011390 16 64600 5 -9200 -12.47 108048 119925 1056000 108048 -12.47 90.10 10.23 10.23 7075144000 10.37 10.37 7075144000
18 컴투스홀딩스 063080 17 37150 2 5350 16.82 634118 167373 6595192 634118 16.82 378.87 9.61 9.61 22791255200 9.30 9.30 22791255200
19 이스트소프트 047560 18 20900 5 -300 -1.42 1107505 7979831 11603992 1107505 -1.42 13.88 9.54 9.54 22997262800 9.48 9.48 22997262800
20 디티앤씨 187220 19 3895 2 145 3.87 1079420 11370346 11698021 1079420 3.87 9.49 9.23 9.23 4161353775 9.13 9.13 4161353775
21 PLUS 글로벌방산 496770 20 9615 5 -20 -0.21 105265 131662 1200000 105265 -0.21 79.95 8.77 8.77 1012290140 8.77 8.77 1012290140
22 우양 103840 21 3485 2 345 10.99 1295174 100312 16366428 1295174 10.99 1291.15 7.91 7.91 4739273850 8.31 8.31 4739273850
23 TIGER 200 에너지화학 139250 22 9815 2 75 0.77 127604 686957 1620000 127604 0.77 18.58 7.88 7.88 1253033215 7.88 7.88 1253033215
24 TIMEFOLIO 글로벌소비트렌드액티브 494180 23 10740 2 5 0.05 58618 166833 750000 58618 0.05 35.14 7.82 7.82 629901225 7.82 7.82 629901225
25 ACE 글로벌빅파마 497510 24 10300 2 45 0.44 60228 72911 800000 60228 0.44 82.60 7.53 7.53 620948400 7.54 7.54 620948400
26 노을 376930 25 2825 2 455 19.20 2729523 701097 36947060 2729523 19.20 389.32 7.39 7.39 7366784685 7.06 7.06 7366784685
27 KODEX 코스닥150선물인버스 251340 26 4010 5 -45 -1.11 4573047 38576364 65100000 4573047 -1.11 11.85 7.02 7.02 18385048780 7.04 7.04 18385048780
28 에이럭스 475580 27 9830 5 -10 -0.10 914780 19483956 13351180 914780 -0.10 4.70 6.85 6.85 9079076920 6.92 6.92 9079076920
29 대동 000490 28 11460 2 250 2.23 1713892 1880910 25640788 1713892 2.23 91.12 6.68 6.68 20140873380 6.85 6.85 20140873380
30 클로봇 466100 29 8160 5 -500 -5.77 1479280 3745280 24555148 1479280 -5.77 39.50 6.02 6.02 12086187160 6.03 6.03 12086187160
31 ACE 일라이릴리밸류체인 497520 30 10260 3 0 0.00 45454 90398 800000 45454 0.00 50.28 5.68 5.68 467916230 5.70 5.70 467916230

31
top30/20241128/top30-avtr-20241128-093002.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
디비금융제13호스팩,489730,1,3850,2,1850,92.50,38178134,0,6332000,38178134,92.50,0.00,602.94,602.94,152990006250,627.57,627.57,152990006250
한네트,052600,2,5140,2,780,17.89,5154438,250185,11563700,5154438,17.89,2060.25,44.57,44.57,27212988145,45.78,45.78,27212988145
비트나인,357880,3,3090,5,-65,-2.06,9080403,17731684,21443956,9080403,-2.06,51.21,42.34,42.34,27816555535,41.98,41.98,27816555535
쓰리빌리언,394800,4,6510,2,680,11.66,10079535,43218108,31444038,10079535,11.66,23.32,32.06,32.06,63753467140,31.14,31.14,63753467140
폴라리스AI,039980,5,3055,2,130,4.44,20693035,44279504,72297244,20693035,4.44,46.73,28.62,28.62,61684477825,27.93,27.93,61684477825
이스트에이드,239340,6,2415,2,350,16.95,6416927,2061493,26979634,6416927,16.95,311.28,23.78,23.78,15383252895,23.61,23.61,15383252895
고려산업,002140,7,3140,2,330,11.74,5421994,813941,24939425,5421994,11.74,666.14,21.74,21.74,17165678220,21.92,21.92,17165678220
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,9215,2,100,1.10,118675,170975,550000,118675,1.10,69.41,21.58,21.58,1091883840,21.54,21.54,1091883840
아톤,158430,9,5980,2,290,5.10,4534183,9479274,22602474,4534183,5.10,47.83,20.06,20.06,27846877790,20.60,20.60,27846877790
노을,376930,10,3080,1,710,29.96,7071832,701097,36947060,7071832,29.96,1008.68,19.14,19.14,20370769625,17.90,17.90,20370769625
케이씨티,089150,11,2715,2,250,10.14,2970222,338686,17150000,2970222,10.14,876.98,17.32,17.32,8403930190,18.05,18.05,8403930190
인디에프,014990,12,973,2,27,2.85,12305592,1927627,75112995,12305592,2.85,638.38,16.38,16.38,12099180681,16.55,16.55,12099180681
인스웨이브시스템즈,450520,13,3965,2,725,22.38,2246585,2884050,14704578,2246585,22.38,77.90,15.28,15.28,8531277110,14.63,14.63,8531277110
차이커뮤니케이션,351870,14,13230,2,460,3.60,1674571,4364576,11131089,1674571,3.60,38.37,15.04,15.04,22765138760,15.46,15.46,22765138760
케이씨에스,115500,15,8380,2,490,6.21,1673578,547300,12000000,1673578,6.21,305.79,13.95,13.95,14295099200,14.22,14.22,14295099200
로지시스,067730,16,2865,2,150,5.52,1159841,84123,9673922,1159841,5.52,1378.74,11.99,11.99,3479318820,12.55,12.55,3479318820
컴투스홀딩스,063080,17,36950,2,5150,16.19,762041,167373,6595192,762041,16.19,455.30,11.55,11.55,27511334700,11.29,11.29,27511334700
SOL 미국500타겟커버드콜액티브,494210,18,10435,5,-75,-0.71,91039,94295,800000,91039,-0.71,96.55,11.38,11.38,950720395,11.39,11.39,950720395
부산산업,011390,19,65300,5,-8500,-11.52,114155,119925,1056000,114155,-11.52,95.19,10.81,10.81,7470280300,10.83,10.83,7470280300
디티앤씨,187220,20,3765,2,15,0.40,1264418,11370346,11698021,1264418,0.40,11.12,10.81,10.81,4864687310,11.05,11.05,4864687310
이스트소프트,047560,21,20900,5,-300,-1.42,1209246,7979831,11603992,1209246,-1.42,15.15,10.42,10.42,25107453050,10.35,10.35,25107453050
PLUS 글로벌방산,496770,22,9585,5,-50,-0.52,124582,131662,1200000,124582,-0.52,94.62,10.38,10.38,1198129990,10.42,10.42,1198129990
KODEX 코스닥150선물인버스,251340,23,4025,5,-30,-0.74,6087687,38576364,65100000,6087687,-0.74,15.78,9.35,9.35,24460811105,9.34,9.34,24460811105
우양,103840,24,3480,2,340,10.83,1488714,100312,16366428,1488714,10.83,1484.08,9.10,9.10,5407672975,9.49,9.49,5407672975
노브랜드,145170,25,18930,2,1100,6.17,799965,880634,9079834,799965,6.17,90.84,8.81,8.81,14922558150,8.68,8.68,14922558150
씨메스,475400,26,20300,2,1190,6.23,940142,4251870,11437710,940142,6.23,22.11,8.22,8.22,18399997220,7.92,7.92,18399997220
에이럭스,475580,27,9770,5,-70,-0.71,1066274,19483956,13351180,1066274,-0.71,5.47,7.99,7.99,10564430450,8.10,8.10,10564430450
TIGER 200 에너지화학,139250,28,9830,2,90,0.92,127705,686957,1620000,127705,0.92,18.59,7.88,7.88,1254024650,7.87,7.87,1254024650
TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10750,2,15,0.14,58636,166833,750000,58636,0.14,35.15,7.82,7.82,630094725,7.82,7.82,630094725
ACE 글로벌빅파마,497510,30,10300,2,45,0.44,60228,72911,800000,60228,0.44,82.60,7.53,7.53,620948400,7.54,7.54,620948400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 디비금융제13호스팩 489730 1 3850 2 1850 92.50 38178134 0 6332000 38178134 92.50 0.00 602.94 602.94 152990006250 627.57 627.57 152990006250
3 한네트 052600 2 5140 2 780 17.89 5154438 250185 11563700 5154438 17.89 2060.25 44.57 44.57 27212988145 45.78 45.78 27212988145
4 비트나인 357880 3 3090 5 -65 -2.06 9080403 17731684 21443956 9080403 -2.06 51.21 42.34 42.34 27816555535 41.98 41.98 27816555535
5 쓰리빌리언 394800 4 6510 2 680 11.66 10079535 43218108 31444038 10079535 11.66 23.32 32.06 32.06 63753467140 31.14 31.14 63753467140
6 폴라리스AI 039980 5 3055 2 130 4.44 20693035 44279504 72297244 20693035 4.44 46.73 28.62 28.62 61684477825 27.93 27.93 61684477825
7 이스트에이드 239340 6 2415 2 350 16.95 6416927 2061493 26979634 6416927 16.95 311.28 23.78 23.78 15383252895 23.61 23.61 15383252895
8 고려산업 002140 7 3140 2 330 11.74 5421994 813941 24939425 5421994 11.74 666.14 21.74 21.74 17165678220 21.92 21.92 17165678220
9 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 8 9215 2 100 1.10 118675 170975 550000 118675 1.10 69.41 21.58 21.58 1091883840 21.54 21.54 1091883840
10 아톤 158430 9 5980 2 290 5.10 4534183 9479274 22602474 4534183 5.10 47.83 20.06 20.06 27846877790 20.60 20.60 27846877790
11 노을 376930 10 3080 1 710 29.96 7071832 701097 36947060 7071832 29.96 1008.68 19.14 19.14 20370769625 17.90 17.90 20370769625
12 케이씨티 089150 11 2715 2 250 10.14 2970222 338686 17150000 2970222 10.14 876.98 17.32 17.32 8403930190 18.05 18.05 8403930190
13 인디에프 014990 12 973 2 27 2.85 12305592 1927627 75112995 12305592 2.85 638.38 16.38 16.38 12099180681 16.55 16.55 12099180681
14 인스웨이브시스템즈 450520 13 3965 2 725 22.38 2246585 2884050 14704578 2246585 22.38 77.90 15.28 15.28 8531277110 14.63 14.63 8531277110
15 차이커뮤니케이션 351870 14 13230 2 460 3.60 1674571 4364576 11131089 1674571 3.60 38.37 15.04 15.04 22765138760 15.46 15.46 22765138760
16 케이씨에스 115500 15 8380 2 490 6.21 1673578 547300 12000000 1673578 6.21 305.79 13.95 13.95 14295099200 14.22 14.22 14295099200
17 로지시스 067730 16 2865 2 150 5.52 1159841 84123 9673922 1159841 5.52 1378.74 11.99 11.99 3479318820 12.55 12.55 3479318820
18 컴투스홀딩스 063080 17 36950 2 5150 16.19 762041 167373 6595192 762041 16.19 455.30 11.55 11.55 27511334700 11.29 11.29 27511334700
19 SOL 미국500타겟커버드콜액티브 494210 18 10435 5 -75 -0.71 91039 94295 800000 91039 -0.71 96.55 11.38 11.38 950720395 11.39 11.39 950720395
20 부산산업 011390 19 65300 5 -8500 -11.52 114155 119925 1056000 114155 -11.52 95.19 10.81 10.81 7470280300 10.83 10.83 7470280300
21 디티앤씨 187220 20 3765 2 15 0.40 1264418 11370346 11698021 1264418 0.40 11.12 10.81 10.81 4864687310 11.05 11.05 4864687310
22 이스트소프트 047560 21 20900 5 -300 -1.42 1209246 7979831 11603992 1209246 -1.42 15.15 10.42 10.42 25107453050 10.35 10.35 25107453050
23 PLUS 글로벌방산 496770 22 9585 5 -50 -0.52 124582 131662 1200000 124582 -0.52 94.62 10.38 10.38 1198129990 10.42 10.42 1198129990
24 KODEX 코스닥150선물인버스 251340 23 4025 5 -30 -0.74 6087687 38576364 65100000 6087687 -0.74 15.78 9.35 9.35 24460811105 9.34 9.34 24460811105
25 우양 103840 24 3480 2 340 10.83 1488714 100312 16366428 1488714 10.83 1484.08 9.10 9.10 5407672975 9.49 9.49 5407672975
26 노브랜드 145170 25 18930 2 1100 6.17 799965 880634 9079834 799965 6.17 90.84 8.81 8.81 14922558150 8.68 8.68 14922558150
27 씨메스 475400 26 20300 2 1190 6.23 940142 4251870 11437710 940142 6.23 22.11 8.22 8.22 18399997220 7.92 7.92 18399997220
28 에이럭스 475580 27 9770 5 -70 -0.71 1066274 19483956 13351180 1066274 -0.71 5.47 7.99 7.99 10564430450 8.10 8.10 10564430450
29 TIGER 200 에너지화학 139250 28 9830 2 90 0.92 127705 686957 1620000 127705 0.92 18.59 7.88 7.88 1254024650 7.87 7.87 1254024650
30 TIMEFOLIO 글로벌소비트렌드액티브 494180 29 10750 2 15 0.14 58636 166833 750000 58636 0.14 35.15 7.82 7.82 630094725 7.82 7.82 630094725
31 ACE 글로벌빅파마 497510 30 10300 2 45 0.44 60228 72911 800000 60228 0.44 82.60 7.53 7.53 620948400 7.54 7.54 620948400

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