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

Update 2025-08-12 240 top30,price

Browse Source
This commit is contained in:
ened
2025-08-12 18:01:34 +09:00
parent 20d55fa3fd
commit e5742a53b0
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250812/top30-atvtr-20250812-090002.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
KIWOOM 미국달러선물레버리지,225800,1,14940,2,70,0.47,10005,131,920000,10005,0.47,7637.40,1.09,1.09,149474600,1.09,1.09,149474600
우리바이오,082850,2,2485,2,150,6.42,231908,8837765,48456578,231908,6.42,2.62,0.48,0.48,569251150,0.47,0.47,569251150
KB 블룸버그 레버리지 천연가스 선물 ETN,Q580055,3,3230,2,145,4.70,9045,156392,2500000,9045,4.70,5.78,0.36,0.36,29215350,0.36,0.36,29215350
KODEX 미국달러선물인버스2X,261260,4,5495,5,-30,-0.54,90106,267651,54620000,90106,-0.54,33.67,0.16,0.16,495149700,0.16,0.16,495149700
KODEX 200선물인버스2X,252670,5,1295,2,3,0.23,1773051,176298752,1231600000,1773051,0.23,1.01,0.14,0.14,2296351170,0.14,0.14,2296351170
TIGER 미국달러선물인버스2X,261120,6,5510,5,-30,-0.54,5013,7824,4200000,5013,-0.54,64.07,0.12,0.12,27621640,0.12,0.12,27621640
KODEX 미국달러선물,261240,7,14015,2,35,0.25,4849,22063,4160000,4849,0.25,21.98,0.12,0.12,67939490,0.12,0.12,67939490
NHN벅스,104200,8,3495,3,0,0.00,16837,7377984,14827550,16837,0.00,0.23,0.11,0.11,58845315,0.11,0.11,58845315
조광ILI,044060,9,51,3,0,0.00,94897,29958176,95732184,94897,0.00,0.32,0.10,0.10,4839747,0.10,0.10,4839747
RF시스템즈,474610,10,4240,5,-35,-0.82,8106,86359,13427822,8106,-0.82,9.39,0.06,0.06,34248675,0.06,0.06,34248675
우리기술,032820,11,3840,2,25,0.66,98025,7318348,165530656,98025,0.66,1.34,0.06,0.06,375301545,0.06,0.06,375301545
KIWOOM 미국양자컴퓨팅,498270,12,11020,3,0,0.00,6214,251412,13600000,6214,0.00,2.47,0.05,0.05,68478280,0.05,0.05,68478280
ACE 중국과창판STAR50,416090,13,7705,3,0,0.00,400,2889,900000,400,0.00,13.85,0.04,0.04,3082000,0.04,0.04,3082000
엔알비,475230,14,15140,3,0,0.00,4374,1455642,10427139,4374,0.00,0.30,0.04,0.04,66222360,0.04,0.04,66222360
세명전기,017510,15,11170,3,0,0.00,6320,11719290,15246000,6320,0.00,0.05,0.04,0.04,70594400,0.04,0.04,70594400
KODEX 코스닥150,229200,16,13570,2,40,0.30,31932,8890145,89450000,31932,0.30,0.36,0.04,0.04,433342290,0.04,0.04,433342290
KODEX 코스닥150선물인버스,251340,17,3390,3,0,0.00,22527,18780304,68200000,22527,0.00,0.12,0.03,0.03,76366530,0.03,0.03,76366530
TCC스틸,002710,18,20000,5,-250,-1.23,8228,760702,26213697,8228,-1.23,1.08,0.03,0.03,164757470,0.03,0.03,164757470
에코캡,128540,19,1933,2,4,0.21,7496,370324,26690460,7496,0.21,2.02,0.03,0.03,14498784,0.03,0.03,14498784
인투셀,287840,20,23500,2,700,3.07,3987,440977,14847600,3987,3.07,0.90,0.03,0.03,93694500,0.03,0.03,93694500
HANARO 글로벌금채굴기업,473640,21,20445,2,100,0.49,141,15786,550000,141,0.49,0.89,0.03,0.03,2882745,0.03,0.03,2882745
진바이오텍,086060,22,5550,3,0,0.00,2186,11066405,8610587,2186,0.00,0.02,0.03,0.03,12132300,0.03,0.03,12132300
파미셀,005690,23,12720,5,-150,-1.17,11509,505012,60016964,11509,-1.17,2.28,0.02,0.02,146279710,0.02,0.02,146279710
우양,103840,24,4815,3,0,0.00,3075,25053352,16366428,3075,0.00,0.01,0.02,0.02,14806125,0.02,0.02,14806125
일승,333430,25,4980,3,0,0.00,4960,2348216,30726747,4960,0.00,0.21,0.02,0.02,24700800,0.02,0.02,24700800
RISE 버크셔포트폴리오TOP10,475350,26,12350,5,-35,-0.28,909,103596,5800000,909,-0.28,0.88,0.02,0.02,11223785,0.02,0.02,11223785
KODEX 미국S&P500경기소비재,453660,27,16785,2,85,0.51,109,997,700000,109,0.51,10.93,0.02,0.02,1829565,0.02,0.02,1829565
한국콜마,161890,28,82500,2,1900,2.36,3665,1045324,23605077,3665,2.36,0.35,0.02,0.02,302363800,0.02,0.02,302363800
에코마케팅,230360,29,12600,3,0,0.00,4424,653383,31468029,4424,0.00,0.68,0.01,0.01,55742400,0.01,0.01,55742400
서린바이오,038070,30,7100,5,-20,-0.28,1120,25617,9100676,1120,-0.28,4.37,0.01,0.01,7896100,0.01,0.01,7896100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국달러선물레버리지 225800 1 14940 2 70 0.47 10005 131 920000 10005 0.47 7637.40 1.09 1.09 149474600 1.09 1.09 149474600
3 우리바이오 082850 2 2485 2 150 6.42 231908 8837765 48456578 231908 6.42 2.62 0.48 0.48 569251150 0.47 0.47 569251150
4 KB 블룸버그 레버리지 천연가스 선물 ETN Q580055 3 3230 2 145 4.70 9045 156392 2500000 9045 4.70 5.78 0.36 0.36 29215350 0.36 0.36 29215350
5 KODEX 미국달러선물인버스2X 261260 4 5495 5 -30 -0.54 90106 267651 54620000 90106 -0.54 33.67 0.16 0.16 495149700 0.16 0.16 495149700
6 KODEX 200선물인버스2X 252670 5 1295 2 3 0.23 1773051 176298752 1231600000 1773051 0.23 1.01 0.14 0.14 2296351170 0.14 0.14 2296351170
7 TIGER 미국달러선물인버스2X 261120 6 5510 5 -30 -0.54 5013 7824 4200000 5013 -0.54 64.07 0.12 0.12 27621640 0.12 0.12 27621640
8 KODEX 미국달러선물 261240 7 14015 2 35 0.25 4849 22063 4160000 4849 0.25 21.98 0.12 0.12 67939490 0.12 0.12 67939490
9 NHN벅스 104200 8 3495 3 0 0.00 16837 7377984 14827550 16837 0.00 0.23 0.11 0.11 58845315 0.11 0.11 58845315
10 조광ILI 044060 9 51 3 0 0.00 94897 29958176 95732184 94897 0.00 0.32 0.10 0.10 4839747 0.10 0.10 4839747
11 RF시스템즈 474610 10 4240 5 -35 -0.82 8106 86359 13427822 8106 -0.82 9.39 0.06 0.06 34248675 0.06 0.06 34248675
12 우리기술 032820 11 3840 2 25 0.66 98025 7318348 165530656 98025 0.66 1.34 0.06 0.06 375301545 0.06 0.06 375301545
13 KIWOOM 미국양자컴퓨팅 498270 12 11020 3 0 0.00 6214 251412 13600000 6214 0.00 2.47 0.05 0.05 68478280 0.05 0.05 68478280
14 ACE 중국과창판STAR50 416090 13 7705 3 0 0.00 400 2889 900000 400 0.00 13.85 0.04 0.04 3082000 0.04 0.04 3082000
15 엔알비 475230 14 15140 3 0 0.00 4374 1455642 10427139 4374 0.00 0.30 0.04 0.04 66222360 0.04 0.04 66222360
16 세명전기 017510 15 11170 3 0 0.00 6320 11719290 15246000 6320 0.00 0.05 0.04 0.04 70594400 0.04 0.04 70594400
17 KODEX 코스닥150 229200 16 13570 2 40 0.30 31932 8890145 89450000 31932 0.30 0.36 0.04 0.04 433342290 0.04 0.04 433342290
18 KODEX 코스닥150선물인버스 251340 17 3390 3 0 0.00 22527 18780304 68200000 22527 0.00 0.12 0.03 0.03 76366530 0.03 0.03 76366530
19 TCC스틸 002710 18 20000 5 -250 -1.23 8228 760702 26213697 8228 -1.23 1.08 0.03 0.03 164757470 0.03 0.03 164757470
20 에코캡 128540 19 1933 2 4 0.21 7496 370324 26690460 7496 0.21 2.02 0.03 0.03 14498784 0.03 0.03 14498784
21 인투셀 287840 20 23500 2 700 3.07 3987 440977 14847600 3987 3.07 0.90 0.03 0.03 93694500 0.03 0.03 93694500
22 HANARO 글로벌금채굴기업 473640 21 20445 2 100 0.49 141 15786 550000 141 0.49 0.89 0.03 0.03 2882745 0.03 0.03 2882745
23 진바이오텍 086060 22 5550 3 0 0.00 2186 11066405 8610587 2186 0.00 0.02 0.03 0.03 12132300 0.03 0.03 12132300
24 파미셀 005690 23 12720 5 -150 -1.17 11509 505012 60016964 11509 -1.17 2.28 0.02 0.02 146279710 0.02 0.02 146279710
25 우양 103840 24 4815 3 0 0.00 3075 25053352 16366428 3075 0.00 0.01 0.02 0.02 14806125 0.02 0.02 14806125
26 일승 333430 25 4980 3 0 0.00 4960 2348216 30726747 4960 0.00 0.21 0.02 0.02 24700800 0.02 0.02 24700800
27 RISE 버크셔포트폴리오TOP10 475350 26 12350 5 -35 -0.28 909 103596 5800000 909 -0.28 0.88 0.02 0.02 11223785 0.02 0.02 11223785
28 KODEX 미국S&P500경기소비재 453660 27 16785 2 85 0.51 109 997 700000 109 0.51 10.93 0.02 0.02 1829565 0.02 0.02 1829565
29 한국콜마 161890 28 82500 2 1900 2.36 3665 1045324 23605077 3665 2.36 0.35 0.02 0.02 302363800 0.02 0.02 302363800
30 에코마케팅 230360 29 12600 3 0 0.00 4424 653383 31468029 4424 0.00 0.68 0.01 0.01 55742400 0.01 0.01 55742400
31 서린바이오 038070 30 7100 5 -20 -0.28 1120 25617 9100676 1120 -0.28 4.37 0.01 0.01 7896100 0.01 0.01 7896100

31
top30/20250812/top30-atvtr-20250812-091002.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
빌리언스,044480,1,627,2,57,10.00,16383024,42275240,40663728,16383024,10.00,38.75,40.29,40.29,10462830772,41.04,41.04,10462830772
하이드로리튬,101670,2,3295,2,240,7.86,9488078,30281956,54169970,9488078,7.86,31.33,17.52,17.52,29917581027,16.76,16.76,29917581027
스튜디오미르,408900,3,5300,2,250,4.95,3904466,14705269,32729532,3904466,4.95,26.55,11.93,11.93,20809363025,12.00,12.00,20809363025
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,22295,2,95,0.43,90235,104790,1000000,90235,0.43,86.11,9.02,9.02,2001001030,8.98,8.98,2001001030
대원전선,006340,5,3530,2,375,11.89,6922198,3712713,74979175,6922198,11.89,186.45,9.23,9.23,23632019377,8.93,8.93,23632019377
우리바이오,082850,6,2480,2,145,6.21,4171635,8837765,48456578,4171635,6.21,47.20,8.61,8.61,10560674218,8.79,8.79,10560674218
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,7,30690,2,1205,4.09,88767,131503,1000000,88767,4.09,67.50,8.88,8.88,2689599530,8.76,8.76,2689599530
협진,138360,8,967,2,97,11.15,3973359,9817129,48348248,3973359,11.15,40.47,8.22,8.22,3703932820,7.92,7.92,3703932820
삼성 iSelect 조선 TOP10 TR ETN,Q530139,9,12460,2,235,1.92,71387,130069,1000000,71387,1.92,54.88,7.14,7.14,881593820,7.08,7.08,881593820
수젠텍,253840,10,7650,2,400,5.52,1171228,944151,16743200,1171228,5.52,124.05,7.00,7.00,9021476495,7.04,7.04,9021476495
우양,103840,11,4745,5,-70,-1.45,1095250,25053352,16366428,1095250,-1.45,4.37,6.69,6.69,5305091501,6.83,6.83,5305091501
SOL 미국500타겟데일리커버드콜액티브,494210,12,10235,2,5,0.05,60045,92974,900000,60045,0.05,64.58,6.67,6.67,614410255,6.67,6.67,614410255
대원전선우,006345,13,4725,2,935,24.67,179218,51939,2621200,179218,24.67,345.05,6.84,6.84,798906002,6.45,6.45,798906002
SOL 국제금,0066W0,14,9870,5,-45,-0.45,76085,115879,1200000,76085,-0.45,65.66,6.34,6.34,751282700,6.34,6.34,751282700
지에프씨생명과학,388610,15,21200,2,900,4.43,321991,666255,5225709,321991,4.43,48.33,6.16,6.16,6876044300,6.21,6.21,6876044300
KODEX 200선물인버스2X,252670,16,1274,5,-18,-1.39,73642152,176298752,1231600000,73642152,-1.39,41.77,5.98,5.98,94178557277,6.00,6.00,94178557277
ACE 차이나AI빅테크TOP2+액티브,0087F0,17,9925,2,180,1.85,45623,93410,800000,45623,1.85,48.84,5.70,5.70,453045935,5.71,5.71,453045935
화천기계,010660,18,5130,5,-80,-1.54,1177811,10267885,22000000,1177811,-1.54,11.47,5.35,5.35,6085026787,5.39,5.39,6085026787
SOL 미국S&P500미국채혼합50,0080X0,19,10240,3,0,0.00,85380,126182,1600000,85380,0.00,67.66,5.34,5.34,874056275,5.33,5.33,874056275
삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7235,5,-100,-1.36,142281,602267,3000000,142281,-1.36,23.62,4.74,4.74,1029959590,4.75,4.75,1029959590
에코마케팅,230360,21,14040,2,1440,11.43,1453924,653383,31468029,1453924,11.43,222.52,4.62,4.62,20397761325,4.62,4.62,20397761325
KODEX 레버리지,122630,22,25490,2,390,1.55,4025969,15390970,92100000,4025969,1.55,26.16,4.37,4.37,102243401829,4.36,4.36,102243401829
삼보산업,009620,23,1896,2,58,3.16,676513,9046653,16386091,676513,3.16,7.48,4.13,4.13,1275183617,4.10,4.10,1275183617
리튬포어스,073570,24,1619,2,19,1.19,2061488,30000362,53482730,2061488,1.19,6.87,3.85,3.85,3225382567,3.72,3.72,3225382567
케이씨에스,115500,25,10630,2,1700,19.04,434889,49290,12000000,434889,19.04,882.31,3.62,3.62,4647591345,3.64,3.64,4647591345
KODEX 코스닥150선물인버스,251340,26,3380,5,-10,-0.29,2466148,18780304,68200000,2466148,-0.29,13.13,3.62,3.62,8346167180,3.62,3.62,8346167180
SOL 화장품TOP3플러스,0008T0,27,14720,5,-240,-1.60,190503,1131421,5800000,190503,-1.60,16.84,3.28,3.28,2829335011,3.31,3.31,2829335011
진바이오텍,086060,28,5460,5,-90,-1.62,278870,11066405,8610587,278870,-1.62,2.52,3.24,3.24,1531034660,3.26,3.26,1531034660
티앤알바이오팹,246710,29,3520,2,510,16.94,715275,472770,21546828,715275,16.94,151.29,3.32,3.32,2446124918,3.23,3.23,2446124918
세명전기,017510,30,11290,2,120,1.07,449022,11719290,15246000,449022,1.07,3.83,2.95,2.95,5103121205,2.96,2.96,5103121205
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 627 2 57 10.00 16383024 42275240 40663728 16383024 10.00 38.75 40.29 40.29 10462830772 41.04 41.04 10462830772
3 하이드로리튬 101670 2 3295 2 240 7.86 9488078 30281956 54169970 9488078 7.86 31.33 17.52 17.52 29917581027 16.76 16.76 29917581027
4 스튜디오미르 408900 3 5300 2 250 4.95 3904466 14705269 32729532 3904466 4.95 26.55 11.93 11.93 20809363025 12.00 12.00 20809363025
5 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 4 22295 2 95 0.43 90235 104790 1000000 90235 0.43 86.11 9.02 9.02 2001001030 8.98 8.98 2001001030
6 대원전선 006340 5 3530 2 375 11.89 6922198 3712713 74979175 6922198 11.89 186.45 9.23 9.23 23632019377 8.93 8.93 23632019377
7 우리바이오 082850 6 2480 2 145 6.21 4171635 8837765 48456578 4171635 6.21 47.20 8.61 8.61 10560674218 8.79 8.79 10560674218
8 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 7 30690 2 1205 4.09 88767 131503 1000000 88767 4.09 67.50 8.88 8.88 2689599530 8.76 8.76 2689599530
9 협진 138360 8 967 2 97 11.15 3973359 9817129 48348248 3973359 11.15 40.47 8.22 8.22 3703932820 7.92 7.92 3703932820
10 삼성 iSelect 조선 TOP10 TR ETN Q530139 9 12460 2 235 1.92 71387 130069 1000000 71387 1.92 54.88 7.14 7.14 881593820 7.08 7.08 881593820
11 수젠텍 253840 10 7650 2 400 5.52 1171228 944151 16743200 1171228 5.52 124.05 7.00 7.00 9021476495 7.04 7.04 9021476495
12 우양 103840 11 4745 5 -70 -1.45 1095250 25053352 16366428 1095250 -1.45 4.37 6.69 6.69 5305091501 6.83 6.83 5305091501
13 SOL 미국500타겟데일리커버드콜액티브 494210 12 10235 2 5 0.05 60045 92974 900000 60045 0.05 64.58 6.67 6.67 614410255 6.67 6.67 614410255
14 대원전선우 006345 13 4725 2 935 24.67 179218 51939 2621200 179218 24.67 345.05 6.84 6.84 798906002 6.45 6.45 798906002
15 SOL 국제금 0066W0 14 9870 5 -45 -0.45 76085 115879 1200000 76085 -0.45 65.66 6.34 6.34 751282700 6.34 6.34 751282700
16 지에프씨생명과학 388610 15 21200 2 900 4.43 321991 666255 5225709 321991 4.43 48.33 6.16 6.16 6876044300 6.21 6.21 6876044300
17 KODEX 200선물인버스2X 252670 16 1274 5 -18 -1.39 73642152 176298752 1231600000 73642152 -1.39 41.77 5.98 5.98 94178557277 6.00 6.00 94178557277
18 ACE 차이나AI빅테크TOP2+액티브 0087F0 17 9925 2 180 1.85 45623 93410 800000 45623 1.85 48.84 5.70 5.70 453045935 5.71 5.71 453045935
19 화천기계 010660 18 5130 5 -80 -1.54 1177811 10267885 22000000 1177811 -1.54 11.47 5.35 5.35 6085026787 5.39 5.39 6085026787
20 SOL 미국S&P500미국채혼합50 0080X0 19 10240 3 0 0.00 85380 126182 1600000 85380 0.00 67.66 5.34 5.34 874056275 5.33 5.33 874056275
21 삼성 인버스 2X 코스피200 선물 ETN Q530105 20 7235 5 -100 -1.36 142281 602267 3000000 142281 -1.36 23.62 4.74 4.74 1029959590 4.75 4.75 1029959590
22 에코마케팅 230360 21 14040 2 1440 11.43 1453924 653383 31468029 1453924 11.43 222.52 4.62 4.62 20397761325 4.62 4.62 20397761325
23 KODEX 레버리지 122630 22 25490 2 390 1.55 4025969 15390970 92100000 4025969 1.55 26.16 4.37 4.37 102243401829 4.36 4.36 102243401829
24 삼보산업 009620 23 1896 2 58 3.16 676513 9046653 16386091 676513 3.16 7.48 4.13 4.13 1275183617 4.10 4.10 1275183617
25 리튬포어스 073570 24 1619 2 19 1.19 2061488 30000362 53482730 2061488 1.19 6.87 3.85 3.85 3225382567 3.72 3.72 3225382567
26 케이씨에스 115500 25 10630 2 1700 19.04 434889 49290 12000000 434889 19.04 882.31 3.62 3.62 4647591345 3.64 3.64 4647591345
27 KODEX 코스닥150선물인버스 251340 26 3380 5 -10 -0.29 2466148 18780304 68200000 2466148 -0.29 13.13 3.62 3.62 8346167180 3.62 3.62 8346167180
28 SOL 화장품TOP3플러스 0008T0 27 14720 5 -240 -1.60 190503 1131421 5800000 190503 -1.60 16.84 3.28 3.28 2829335011 3.31 3.31 2829335011
29 진바이오텍 086060 28 5460 5 -90 -1.62 278870 11066405 8610587 278870 -1.62 2.52 3.24 3.24 1531034660 3.26 3.26 1531034660
30 티앤알바이오팹 246710 29 3520 2 510 16.94 715275 472770 21546828 715275 16.94 151.29 3.32 3.32 2446124918 3.23 3.23 2446124918
31 세명전기 017510 30 11290 2 120 1.07 449022 11719290 15246000 449022 1.07 3.83 2.95 2.95 5103121205 2.96 2.96 5103121205

31
top30/20250812/top30-atvtr-20250812-092002.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
빌리언스,044480,1,605,2,35,6.14,20816645,42275240,40663728,20816645,6.14,49.24,51.19,51.19,13173150341,53.55,53.55,13173150341
하이드로리튬,101670,2,3515,2,460,15.06,18193460,30281956,54169970,18193460,15.06,60.08,33.59,33.59,59497747126,31.25,31.25,59497747126
대원전선우,006345,3,4422,2,632,16.68,756981,51939,2621200,756981,16.68,1457.44,28.88,28.88,3417732458,29.49,29.49,3417732458
대원전선,006340,4,3415,2,260,8.24,16427089,3712713,74979175,16427089,8.24,442.46,21.91,21.91,56836760479,22.20,22.20,56836760479
협진,138360,5,1027,2,157,18.05,10219493,9817129,48348248,10219493,18.05,104.10,21.14,21.14,10019743697,20.18,20.18,10019743697
스튜디오미르,408900,6,5390,2,340,6.73,6206374,14705269,32729532,6206374,6.73,42.21,18.96,18.96,33238255360,18.84,18.84,33238255360
리튬포어스,073570,7,1730,2,130,8.12,7831035,30000362,53482730,7831035,8.12,26.10,14.64,14.64,12989845595,14.04,14.04,12989845595
우리바이오,082850,8,2405,2,70,3.00,5172256,8837765,48456578,5172256,3.00,58.52,10.67,10.67,12997134300,11.15,11.15,12997134300
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30440,2,955,3.24,101826,131503,1000000,101826,3.24,77.43,10.18,10.18,3089523080,10.15,10.15,3089523080
삼성 iSelect 조선 TOP10 TR ETN,Q530139,10,12435,2,210,1.72,100369,130069,1000000,100369,1.72,77.17,10.04,10.04,1241871200,9.99,9.99,1241871200
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,22470,2,270,1.22,100977,104790,1000000,100977,1.22,96.36,10.10,10.10,2241165255,9.97,9.97,2241165255
SOL 미국500타겟데일리커버드콜액티브,494210,12,10235,2,5,0.05,89472,92974,900000,89472,0.05,96.23,9.94,9.94,915525585,9.94,9.94,915525585
우양,103840,13,4685,5,-130,-2.70,1542803,25053352,16366428,1542803,-2.70,6.16,9.43,9.43,7406965739,9.66,9.66,7406965739
KODEX 200선물인버스2X,252670,14,1270,5,-22,-1.70,110762013,176298752,1231600000,110762013,-1.70,62.83,8.99,8.99,141380988779,9.04,9.04,141380988779
KIWOOM 글로벌퓨처모빌리티,394350,15,13035,2,200,1.56,153355,20153,1700000,153355,1.56,760.95,9.02,9.02,1998749710,9.02,9.02,1998749710
NHN벅스,104200,16,3710,2,215,6.15,1348664,7377984,14827550,1348664,6.15,18.28,9.10,9.10,4808991130,8.74,8.74,4808991130
수젠텍,253840,17,7590,2,340,4.69,1403702,944151,16743200,1403702,4.69,148.67,8.38,8.38,10794121090,8.49,8.49,10794121090
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7180,5,-140,-1.91,408920,2106914,5000000,408920,-1.91,19.41,8.18,8.18,2948655005,8.21,8.21,2948655005
지에프씨생명과학,388610,19,20700,2,400,1.97,402394,666255,5225709,402394,1.97,60.40,7.70,7.70,8556410825,7.91,7.91,8556410825
이브이첨단소재,131400,20,2670,2,90,3.49,4713129,56022316,59589882,4713129,3.49,8.41,7.91,7.91,12172981072,7.65,7.65,12172981072
ACE BYD밸류체인액티브,0079X0,21,10510,5,-5,-0.05,98412,323638,1400000,98412,-0.05,30.41,7.03,7.03,1039988739,7.07,7.07,1039988739
KODEX 레버리지,122630,22,25577,2,477,1.90,6126218,15390970,92100000,6126218,1.90,39.80,6.65,6.65,155846773566,6.62,6.62,155846773566
SOL 국제금,0066W0,23,9870,5,-45,-0.45,78740,115879,1200000,78740,-0.45,67.95,6.56,6.56,777487315,6.56,6.56,777487315
화천기계,010660,24,5070,5,-140,-2.69,1420422,10267885,22000000,1420422,-2.69,13.83,6.46,6.46,7309530777,6.55,6.55,7309530777
KODEX 코스닥150선물인버스,251340,25,3365,5,-25,-0.74,4447757,18780304,68200000,4447757,-0.74,23.68,6.52,6.52,15036597010,6.55,6.55,15036597010
삼보산업,009620,26,1935,2,97,5.28,1072711,9046653,16386091,1072711,5.28,11.86,6.55,6.55,2027192275,6.39,6.39,2027192275
빛샘전자,072950,27,5800,2,510,9.64,500380,56373,8052610,500380,9.64,887.62,6.21,6.21,2961031470,6.34,6.34,2961031470
삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7195,5,-140,-1.91,185644,602267,3000000,185644,-1.91,30.82,6.19,6.19,1343300560,6.22,6.22,1343300560
ACE 차이나AI빅테크TOP2+액티브,0087F0,29,9745,3,0,0.00,45644,93410,800000,45644,0.00,48.86,5.71,5.71,453250665,5.81,5.81,453250665
에코마케팅,230360,30,14110,2,1510,11.98,1798751,653383,31468029,1798751,11.98,275.30,5.72,5.72,25283459695,5.69,5.69,25283459695
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 605 2 35 6.14 20816645 42275240 40663728 20816645 6.14 49.24 51.19 51.19 13173150341 53.55 53.55 13173150341
3 하이드로리튬 101670 2 3515 2 460 15.06 18193460 30281956 54169970 18193460 15.06 60.08 33.59 33.59 59497747126 31.25 31.25 59497747126
4 대원전선우 006345 3 4422 2 632 16.68 756981 51939 2621200 756981 16.68 1457.44 28.88 28.88 3417732458 29.49 29.49 3417732458
5 대원전선 006340 4 3415 2 260 8.24 16427089 3712713 74979175 16427089 8.24 442.46 21.91 21.91 56836760479 22.20 22.20 56836760479
6 협진 138360 5 1027 2 157 18.05 10219493 9817129 48348248 10219493 18.05 104.10 21.14 21.14 10019743697 20.18 20.18 10019743697
7 스튜디오미르 408900 6 5390 2 340 6.73 6206374 14705269 32729532 6206374 6.73 42.21 18.96 18.96 33238255360 18.84 18.84 33238255360
8 리튬포어스 073570 7 1730 2 130 8.12 7831035 30000362 53482730 7831035 8.12 26.10 14.64 14.64 12989845595 14.04 14.04 12989845595
9 우리바이오 082850 8 2405 2 70 3.00 5172256 8837765 48456578 5172256 3.00 58.52 10.67 10.67 12997134300 11.15 11.15 12997134300
10 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 9 30440 2 955 3.24 101826 131503 1000000 101826 3.24 77.43 10.18 10.18 3089523080 10.15 10.15 3089523080
11 삼성 iSelect 조선 TOP10 TR ETN Q530139 10 12435 2 210 1.72 100369 130069 1000000 100369 1.72 77.17 10.04 10.04 1241871200 9.99 9.99 1241871200
12 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 11 22470 2 270 1.22 100977 104790 1000000 100977 1.22 96.36 10.10 10.10 2241165255 9.97 9.97 2241165255
13 SOL 미국500타겟데일리커버드콜액티브 494210 12 10235 2 5 0.05 89472 92974 900000 89472 0.05 96.23 9.94 9.94 915525585 9.94 9.94 915525585
14 우양 103840 13 4685 5 -130 -2.70 1542803 25053352 16366428 1542803 -2.70 6.16 9.43 9.43 7406965739 9.66 9.66 7406965739
15 KODEX 200선물인버스2X 252670 14 1270 5 -22 -1.70 110762013 176298752 1231600000 110762013 -1.70 62.83 8.99 8.99 141380988779 9.04 9.04 141380988779
16 KIWOOM 글로벌퓨처모빌리티 394350 15 13035 2 200 1.56 153355 20153 1700000 153355 1.56 760.95 9.02 9.02 1998749710 9.02 9.02 1998749710
17 NHN벅스 104200 16 3710 2 215 6.15 1348664 7377984 14827550 1348664 6.15 18.28 9.10 9.10 4808991130 8.74 8.74 4808991130
18 수젠텍 253840 17 7590 2 340 4.69 1403702 944151 16743200 1403702 4.69 148.67 8.38 8.38 10794121090 8.49 8.49 10794121090
19 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 18 7180 5 -140 -1.91 408920 2106914 5000000 408920 -1.91 19.41 8.18 8.18 2948655005 8.21 8.21 2948655005
20 지에프씨생명과학 388610 19 20700 2 400 1.97 402394 666255 5225709 402394 1.97 60.40 7.70 7.70 8556410825 7.91 7.91 8556410825
21 이브이첨단소재 131400 20 2670 2 90 3.49 4713129 56022316 59589882 4713129 3.49 8.41 7.91 7.91 12172981072 7.65 7.65 12172981072
22 ACE BYD밸류체인액티브 0079X0 21 10510 5 -5 -0.05 98412 323638 1400000 98412 -0.05 30.41 7.03 7.03 1039988739 7.07 7.07 1039988739
23 KODEX 레버리지 122630 22 25577 2 477 1.90 6126218 15390970 92100000 6126218 1.90 39.80 6.65 6.65 155846773566 6.62 6.62 155846773566
24 SOL 국제금 0066W0 23 9870 5 -45 -0.45 78740 115879 1200000 78740 -0.45 67.95 6.56 6.56 777487315 6.56 6.56 777487315
25 화천기계 010660 24 5070 5 -140 -2.69 1420422 10267885 22000000 1420422 -2.69 13.83 6.46 6.46 7309530777 6.55 6.55 7309530777
26 KODEX 코스닥150선물인버스 251340 25 3365 5 -25 -0.74 4447757 18780304 68200000 4447757 -0.74 23.68 6.52 6.52 15036597010 6.55 6.55 15036597010
27 삼보산업 009620 26 1935 2 97 5.28 1072711 9046653 16386091 1072711 5.28 11.86 6.55 6.55 2027192275 6.39 6.39 2027192275
28 빛샘전자 072950 27 5800 2 510 9.64 500380 56373 8052610 500380 9.64 887.62 6.21 6.21 2961031470 6.34 6.34 2961031470
29 삼성 인버스 2X 코스피200 선물 ETN Q530105 28 7195 5 -140 -1.91 185644 602267 3000000 185644 -1.91 30.82 6.19 6.19 1343300560 6.22 6.22 1343300560
30 ACE 차이나AI빅테크TOP2+액티브 0087F0 29 9745 3 0 0.00 45644 93410 800000 45644 0.00 48.86 5.71 5.71 453250665 5.81 5.81 453250665
31 에코마케팅 230360 30 14110 2 1510 11.98 1798751 653383 31468029 1798751 11.98 275.30 5.72 5.72 25283459695 5.69 5.69 25283459695

31
top30/20250812/top30-atvtr-20250812-093002.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
빌리언스,044480,1,621,2,51,8.95,23775176,42275240,40663728,23775176,8.95,56.24,58.47,58.47,15008566188,59.43,59.43,15008566188
하이드로리튬,101670,2,3525,2,470,15.38,25715628,30281956,54169970,25715628,15.38,84.92,47.47,47.47,86525773881,45.31,45.31,86525773881
대원전선우,006345,3,4210,2,420,11.08,1014623,51939,2621200,1014623,11.08,1953.49,38.71,38.71,4498954271,40.77,40.77,4498954271
대원전선,006340,4,3390,2,235,7.45,20354628,3712713,74979175,20354628,7.45,548.24,27.15,27.15,70075362344,27.57,27.57,70075362344
협진,138360,5,1009,2,139,15.98,12987317,9817129,48348248,12987317,15.98,132.29,26.86,26.86,12810107131,26.26,26.26,12810107131
스튜디오미르,408900,6,5320,2,270,5.35,7179215,14705269,32729532,7179215,5.35,48.82,21.93,21.93,38449098175,22.08,22.08,38449098175
리튬포어스,073570,7,1792,2,192,12.00,12122232,30000362,53482730,12122232,12.00,40.41,22.67,22.67,20749951866,21.65,21.65,20749951866
NHN벅스,104200,8,3360,5,-135,-3.86,2358646,7377984,14827550,2358646,-3.86,31.97,15.91,15.91,8409773044,16.88,16.88,8409773044
삼보산업,009620,9,2010,2,172,9.36,2774243,9046653,16386091,2774243,9.36,30.67,16.93,16.93,5417456814,16.45,16.45,5417456814
이브이첨단소재,131400,10,2655,2,75,2.91,8798988,56022316,59589882,8798988,2.91,15.71,14.77,14.77,23162036509,14.64,14.64,23162036509
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7200,5,-120,-1.64,709720,2106914,5000000,709720,-1.64,33.69,14.19,14.19,5109986145,14.19,14.19,5109986145
우리바이오,082850,12,2435,2,100,4.28,5384120,8837765,48456578,5384120,4.28,60.92,11.11,11.11,13510242368,11.45,11.45,13510242368
우양,103840,13,4640,5,-175,-3.63,1793411,25053352,16366428,1793411,-3.63,7.16,10.96,10.96,8573625335,11.29,11.29,8573625335
KODEX 200선물인버스2X,252670,14,1273,5,-19,-1.47,129218136,176298752,1231600000,129218136,-1.47,73.29,10.49,10.49,164826367803,10.51,10.51,164826367803
삼성 iSelect 조선 TOP10 TR ETN,Q530139,15,12430,2,205,1.68,103654,130069,1000000,103654,1.68,79.69,10.37,10.37,1282705700,10.32,10.32,1282705700
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,30620,2,1135,3.85,103140,131503,1000000,103140,3.85,78.43,10.31,10.31,3129757760,10.22,10.22,3129757760
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,22470,2,270,1.22,100977,104790,1000000,100977,1.22,96.36,10.10,10.10,2241165255,9.97,9.97,2241165255
SOL 미국500타겟데일리커버드콜액티브,494210,18,10235,2,5,0.05,89491,92974,900000,89491,0.05,96.25,9.94,9.94,915720050,9.94,9.94,915720050
수젠텍,253840,19,7560,2,310,4.28,1509985,944151,16743200,1509985,4.28,159.93,9.02,9.02,11597222355,9.16,9.16,11597222355
빛샘전자,072950,20,5860,2,570,10.78,726040,56373,8052610,726040,10.78,1287.92,9.02,9.02,4270068740,9.05,9.05,4270068740
KIWOOM 글로벌퓨처모빌리티,394350,21,13035,2,200,1.56,153355,20153,1700000,153355,1.56,760.95,9.02,9.02,1998749710,9.02,9.02,1998749710
지에프씨생명과학,388610,22,20950,2,650,3.20,423375,666255,5225709,423375,3.20,63.55,8.10,8.10,8995276000,8.22,8.22,8995276000
진바이오텍,086060,23,5340,5,-210,-3.78,673363,11066405,8610587,673363,-3.78,6.08,7.82,7.82,3651052005,7.94,7.94,3651052005
KODEX 코스닥150선물인버스,251340,24,3360,5,-30,-0.88,5168436,18780304,68200000,5168436,-0.88,27.52,7.58,7.58,17459068733,7.62,7.62,17459068733
화천기계,010660,25,5010,5,-200,-3.84,1628123,10267885,22000000,1628123,-3.84,15.86,7.40,7.40,8353040672,7.58,7.58,8353040672
KODEX 레버리지,122630,26,25505,2,405,1.61,6973881,15390970,92100000,6973881,1.61,45.31,7.57,7.57,177501273705,7.56,7.56,177501273705
SOL 화장품TOP3플러스,0008T0,27,14540,5,-420,-2.81,427469,1131421,5800000,427469,-2.81,37.78,7.37,7.37,6295938345,7.47,7.47,6295938345
KIWOOM 미국테크100월간목표헤지액티브,0084D0,28,10060,5,-10,-0.10,79828,358721,1100000,79828,-0.10,22.25,7.26,7.26,803177552,7.26,7.26,803177552
ACE BYD밸류체인액티브,0079X0,29,10510,5,-5,-0.05,98586,323638,1400000,98586,-0.05,30.46,7.04,7.04,1041817534,7.08,7.08,1041817534
프로티나,468530,30,19440,2,1320,7.28,757741,945712,10784365,757741,7.28,80.12,7.03,7.03,14497080200,6.91,6.91,14497080200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 621 2 51 8.95 23775176 42275240 40663728 23775176 8.95 56.24 58.47 58.47 15008566188 59.43 59.43 15008566188
3 하이드로리튬 101670 2 3525 2 470 15.38 25715628 30281956 54169970 25715628 15.38 84.92 47.47 47.47 86525773881 45.31 45.31 86525773881
4 대원전선우 006345 3 4210 2 420 11.08 1014623 51939 2621200 1014623 11.08 1953.49 38.71 38.71 4498954271 40.77 40.77 4498954271
5 대원전선 006340 4 3390 2 235 7.45 20354628 3712713 74979175 20354628 7.45 548.24 27.15 27.15 70075362344 27.57 27.57 70075362344
6 협진 138360 5 1009 2 139 15.98 12987317 9817129 48348248 12987317 15.98 132.29 26.86 26.86 12810107131 26.26 26.26 12810107131
7 스튜디오미르 408900 6 5320 2 270 5.35 7179215 14705269 32729532 7179215 5.35 48.82 21.93 21.93 38449098175 22.08 22.08 38449098175
8 리튬포어스 073570 7 1792 2 192 12.00 12122232 30000362 53482730 12122232 12.00 40.41 22.67 22.67 20749951866 21.65 21.65 20749951866
9 NHN벅스 104200 8 3360 5 -135 -3.86 2358646 7377984 14827550 2358646 -3.86 31.97 15.91 15.91 8409773044 16.88 16.88 8409773044
10 삼보산업 009620 9 2010 2 172 9.36 2774243 9046653 16386091 2774243 9.36 30.67 16.93 16.93 5417456814 16.45 16.45 5417456814
11 이브이첨단소재 131400 10 2655 2 75 2.91 8798988 56022316 59589882 8798988 2.91 15.71 14.77 14.77 23162036509 14.64 14.64 23162036509
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7200 5 -120 -1.64 709720 2106914 5000000 709720 -1.64 33.69 14.19 14.19 5109986145 14.19 14.19 5109986145
13 우리바이오 082850 12 2435 2 100 4.28 5384120 8837765 48456578 5384120 4.28 60.92 11.11 11.11 13510242368 11.45 11.45 13510242368
14 우양 103840 13 4640 5 -175 -3.63 1793411 25053352 16366428 1793411 -3.63 7.16 10.96 10.96 8573625335 11.29 11.29 8573625335
15 KODEX 200선물인버스2X 252670 14 1273 5 -19 -1.47 129218136 176298752 1231600000 129218136 -1.47 73.29 10.49 10.49 164826367803 10.51 10.51 164826367803
16 삼성 iSelect 조선 TOP10 TR ETN Q530139 15 12430 2 205 1.68 103654 130069 1000000 103654 1.68 79.69 10.37 10.37 1282705700 10.32 10.32 1282705700
17 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 16 30620 2 1135 3.85 103140 131503 1000000 103140 3.85 78.43 10.31 10.31 3129757760 10.22 10.22 3129757760
18 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 17 22470 2 270 1.22 100977 104790 1000000 100977 1.22 96.36 10.10 10.10 2241165255 9.97 9.97 2241165255
19 SOL 미국500타겟데일리커버드콜액티브 494210 18 10235 2 5 0.05 89491 92974 900000 89491 0.05 96.25 9.94 9.94 915720050 9.94 9.94 915720050
20 수젠텍 253840 19 7560 2 310 4.28 1509985 944151 16743200 1509985 4.28 159.93 9.02 9.02 11597222355 9.16 9.16 11597222355
21 빛샘전자 072950 20 5860 2 570 10.78 726040 56373 8052610 726040 10.78 1287.92 9.02 9.02 4270068740 9.05 9.05 4270068740
22 KIWOOM 글로벌퓨처모빌리티 394350 21 13035 2 200 1.56 153355 20153 1700000 153355 1.56 760.95 9.02 9.02 1998749710 9.02 9.02 1998749710
23 지에프씨생명과학 388610 22 20950 2 650 3.20 423375 666255 5225709 423375 3.20 63.55 8.10 8.10 8995276000 8.22 8.22 8995276000
24 진바이오텍 086060 23 5340 5 -210 -3.78 673363 11066405 8610587 673363 -3.78 6.08 7.82 7.82 3651052005 7.94 7.94 3651052005
25 KODEX 코스닥150선물인버스 251340 24 3360 5 -30 -0.88 5168436 18780304 68200000 5168436 -0.88 27.52 7.58 7.58 17459068733 7.62 7.62 17459068733
26 화천기계 010660 25 5010 5 -200 -3.84 1628123 10267885 22000000 1628123 -3.84 15.86 7.40 7.40 8353040672 7.58 7.58 8353040672
27 KODEX 레버리지 122630 26 25505 2 405 1.61 6973881 15390970 92100000 6973881 1.61 45.31 7.57 7.57 177501273705 7.56 7.56 177501273705
28 SOL 화장품TOP3플러스 0008T0 27 14540 5 -420 -2.81 427469 1131421 5800000 427469 -2.81 37.78 7.37 7.37 6295938345 7.47 7.47 6295938345
29 KIWOOM 미국테크100월간목표헤지액티브 0084D0 28 10060 5 -10 -0.10 79828 358721 1100000 79828 -0.10 22.25 7.26 7.26 803177552 7.26 7.26 803177552
30 ACE BYD밸류체인액티브 0079X0 29 10510 5 -5 -0.05 98586 323638 1400000 98586 -0.05 30.46 7.04 7.04 1041817534 7.08 7.08 1041817534
31 프로티나 468530 30 19440 2 1320 7.28 757741 945712 10784365 757741 7.28 80.12 7.03 7.03 14497080200 6.91 6.91 14497080200

31
top30/20250812/top30-atvtr-20250812-094001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,618,2,48,8.42,26115819,42275240,40663728,26115819,8.42,61.78,64.22,64.22,16472892980,65.55,65.55,16472892980
하이드로리튬,101670,2,3485,2,430,14.08,29613263,30281956,54169970,29613263,14.08,97.79,54.67,54.67,100348314759,53.16,53.16,100348314759
대원전선우,006345,3,4185,2,395,10.42,1128876,51939,2621200,1128876,10.42,2173.46,43.07,43.07,4974918521,45.35,45.35,4974918521
대원전선,006340,4,3405,2,250,7.92,22967652,3712713,74979175,22967652,7.92,618.62,30.63,30.63,78955093359,30.93,30.93,78955093359
협진,138360,5,986,2,116,13.33,13995701,9817129,48348248,13995701,13.33,142.56,28.95,28.95,13818855611,28.99,28.99,13818855611
삼보산업,009620,6,2145,2,307,16.70,4620097,9046653,16386091,4620097,16.70,51.07,28.20,28.20,9266211538,26.36,26.36,9266211538
리튬포어스,073570,7,1760,2,160,10.00,13966171,30000362,53482730,13966171,10.00,46.55,26.11,26.11,24045050734,25.54,25.54,24045050734
스튜디오미르,408900,8,5250,2,200,3.96,7959644,14705269,32729532,7959644,3.96,54.13,24.32,24.32,42607420190,24.80,24.80,42607420190
NHN벅스,104200,9,3340,5,-155,-4.43,2492657,7377984,14827550,2492657,-4.43,33.79,16.81,16.81,8858106802,17.89,17.89,8858106802
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7180,5,-140,-1.91,878205,2106914,5000000,878205,-1.91,41.68,17.56,17.56,6321355045,17.61,17.61,6321355045
이브이첨단소재,131400,11,2575,5,-5,-0.19,10266010,56022316,59589882,10266010,-0.19,18.32,17.23,17.23,27006130638,17.60,17.60,27006130638
우양,103840,12,4685,5,-130,-2.70,1952279,25053352,16366428,1952279,-2.70,7.79,11.93,11.93,9319937307,12.15,12.15,9319937307
빛샘전자,072950,13,6010,2,720,13.61,975343,56373,8052610,975343,13.61,1730.16,12.11,12.11,5753395955,11.89,11.89,5753395955
우리바이오,082850,14,2420,2,85,3.64,5531954,8837765,48456578,5531954,3.64,62.59,11.42,11.42,13867667058,11.83,11.83,13867667058
KODEX 200선물인버스2X,252670,15,1269,5,-23,-1.78,144589694,176298752,1231600000,144589694,-1.78,82.01,11.74,11.74,184347272553,11.80,11.80,184347272553
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,30310,2,825,2.80,105786,131503,1000000,105786,2.80,80.44,10.58,10.58,3209911285,10.59,10.59,3209911285
삼성 iSelect 조선 TOP10 TR ETN,Q530139,17,12400,2,175,1.43,103659,130069,1000000,103659,1.43,79.70,10.37,10.37,1282767700,10.34,10.34,1282767700
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,22330,2,130,0.59,102771,104790,1000000,102771,0.59,98.07,10.28,10.28,2281341590,10.22,10.22,2281341590
SOL 미국500타겟데일리커버드콜액티브,494210,19,10230,3,0,0.00,89605,92974,900000,89605,0.00,96.38,9.96,9.96,916886790,9.96,9.96,916886790
ACE 차이나AI빅테크TOP2+액티브,0087F0,20,9825,2,80,0.82,77078,93410,800000,77078,0.82,82.52,9.63,9.63,762091950,9.70,9.70,762091950
이노뎁,303530,21,7050,2,700,11.02,694696,9379,7339299,694696,11.02,7406.93,9.47,9.47,4978013735,9.62,9.62,4978013735
수젠텍,253840,22,7540,2,290,4.00,1574456,944151,16743200,1574456,4.00,166.76,9.40,9.40,12085029580,9.57,9.57,12085029580
지에프씨생명과학,388610,23,20450,2,150,0.74,472753,666255,5225709,472753,0.74,70.96,9.05,9.05,10016654675,9.37,9.37,10016654675
SOL 화장품TOP3플러스,0008T0,24,14575,5,-385,-2.57,539053,1131421,5800000,539053,-2.57,47.64,9.29,9.29,7921970636,9.37,9.37,7921970636
좋은사람들,033340,25,2475,2,175,7.61,9351014,25005556,96950558,9351014,7.61,37.40,9.65,9.65,22406417855,9.34,9.34,22406417855
KIWOOM 글로벌퓨처모빌리티,394350,26,13055,2,220,1.71,153419,20153,1700000,153419,1.71,761.27,9.02,9.02,1999585465,9.01,9.01,1999585465
KODEX 코스닥150선물인버스,251340,27,3365,5,-25,-0.74,5879039,18780304,68200000,5879039,-0.74,31.30,8.62,8.62,19846795942,8.65,8.65,19846795942
진바이오텍,086060,28,5340,5,-210,-3.78,733435,11066405,8610587,733435,-3.78,6.63,8.52,8.52,3972729050,8.64,8.64,3972729050
KODEX 레버리지,122630,29,25590,2,490,1.95,7882757,15390970,92100000,7882757,1.95,51.22,8.56,8.56,200740291590,8.52,8.52,200740291590
프로티나,468530,30,19460,2,1340,7.40,889753,945712,10784365,889753,7.40,94.08,8.25,8.25,17057428680,8.13,8.13,17057428680
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 618 2 48 8.42 26115819 42275240 40663728 26115819 8.42 61.78 64.22 64.22 16472892980 65.55 65.55 16472892980
3 하이드로리튬 101670 2 3485 2 430 14.08 29613263 30281956 54169970 29613263 14.08 97.79 54.67 54.67 100348314759 53.16 53.16 100348314759
4 대원전선우 006345 3 4185 2 395 10.42 1128876 51939 2621200 1128876 10.42 2173.46 43.07 43.07 4974918521 45.35 45.35 4974918521
5 대원전선 006340 4 3405 2 250 7.92 22967652 3712713 74979175 22967652 7.92 618.62 30.63 30.63 78955093359 30.93 30.93 78955093359
6 협진 138360 5 986 2 116 13.33 13995701 9817129 48348248 13995701 13.33 142.56 28.95 28.95 13818855611 28.99 28.99 13818855611
7 삼보산업 009620 6 2145 2 307 16.70 4620097 9046653 16386091 4620097 16.70 51.07 28.20 28.20 9266211538 26.36 26.36 9266211538
8 리튬포어스 073570 7 1760 2 160 10.00 13966171 30000362 53482730 13966171 10.00 46.55 26.11 26.11 24045050734 25.54 25.54 24045050734
9 스튜디오미르 408900 8 5250 2 200 3.96 7959644 14705269 32729532 7959644 3.96 54.13 24.32 24.32 42607420190 24.80 24.80 42607420190
10 NHN벅스 104200 9 3340 5 -155 -4.43 2492657 7377984 14827550 2492657 -4.43 33.79 16.81 16.81 8858106802 17.89 17.89 8858106802
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7180 5 -140 -1.91 878205 2106914 5000000 878205 -1.91 41.68 17.56 17.56 6321355045 17.61 17.61 6321355045
12 이브이첨단소재 131400 11 2575 5 -5 -0.19 10266010 56022316 59589882 10266010 -0.19 18.32 17.23 17.23 27006130638 17.60 17.60 27006130638
13 우양 103840 12 4685 5 -130 -2.70 1952279 25053352 16366428 1952279 -2.70 7.79 11.93 11.93 9319937307 12.15 12.15 9319937307
14 빛샘전자 072950 13 6010 2 720 13.61 975343 56373 8052610 975343 13.61 1730.16 12.11 12.11 5753395955 11.89 11.89 5753395955
15 우리바이오 082850 14 2420 2 85 3.64 5531954 8837765 48456578 5531954 3.64 62.59 11.42 11.42 13867667058 11.83 11.83 13867667058
16 KODEX 200선물인버스2X 252670 15 1269 5 -23 -1.78 144589694 176298752 1231600000 144589694 -1.78 82.01 11.74 11.74 184347272553 11.80 11.80 184347272553
17 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 16 30310 2 825 2.80 105786 131503 1000000 105786 2.80 80.44 10.58 10.58 3209911285 10.59 10.59 3209911285
18 삼성 iSelect 조선 TOP10 TR ETN Q530139 17 12400 2 175 1.43 103659 130069 1000000 103659 1.43 79.70 10.37 10.37 1282767700 10.34 10.34 1282767700
19 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 18 22330 2 130 0.59 102771 104790 1000000 102771 0.59 98.07 10.28 10.28 2281341590 10.22 10.22 2281341590
20 SOL 미국500타겟데일리커버드콜액티브 494210 19 10230 3 0 0.00 89605 92974 900000 89605 0.00 96.38 9.96 9.96 916886790 9.96 9.96 916886790
21 ACE 차이나AI빅테크TOP2+액티브 0087F0 20 9825 2 80 0.82 77078 93410 800000 77078 0.82 82.52 9.63 9.63 762091950 9.70 9.70 762091950
22 이노뎁 303530 21 7050 2 700 11.02 694696 9379 7339299 694696 11.02 7406.93 9.47 9.47 4978013735 9.62 9.62 4978013735
23 수젠텍 253840 22 7540 2 290 4.00 1574456 944151 16743200 1574456 4.00 166.76 9.40 9.40 12085029580 9.57 9.57 12085029580
24 지에프씨생명과학 388610 23 20450 2 150 0.74 472753 666255 5225709 472753 0.74 70.96 9.05 9.05 10016654675 9.37 9.37 10016654675
25 SOL 화장품TOP3플러스 0008T0 24 14575 5 -385 -2.57 539053 1131421 5800000 539053 -2.57 47.64 9.29 9.29 7921970636 9.37 9.37 7921970636
26 좋은사람들 033340 25 2475 2 175 7.61 9351014 25005556 96950558 9351014 7.61 37.40 9.65 9.65 22406417855 9.34 9.34 22406417855
27 KIWOOM 글로벌퓨처모빌리티 394350 26 13055 2 220 1.71 153419 20153 1700000 153419 1.71 761.27 9.02 9.02 1999585465 9.01 9.01 1999585465
28 KODEX 코스닥150선물인버스 251340 27 3365 5 -25 -0.74 5879039 18780304 68200000 5879039 -0.74 31.30 8.62 8.62 19846795942 8.65 8.65 19846795942
29 진바이오텍 086060 28 5340 5 -210 -3.78 733435 11066405 8610587 733435 -3.78 6.63 8.52 8.52 3972729050 8.64 8.64 3972729050
30 KODEX 레버리지 122630 29 25590 2 490 1.95 7882757 15390970 92100000 7882757 1.95 51.22 8.56 8.56 200740291590 8.52 8.52 200740291590
31 프로티나 468530 30 19460 2 1340 7.40 889753 945712 10784365 889753 7.40 94.08 8.25 8.25 17057428680 8.13 8.13 17057428680

31
top30/20250812/top30-atvtr-20250812-095002.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
빌리언스,044480,1,621,2,51,8.95,27306936,42275240,40663728,27306936,8.95,64.59,67.15,67.15,17213877471,68.17,68.17,17213877471
하이드로리튬,101670,2,3410,2,355,11.62,32093275,30281956,54169970,32093275,11.62,105.98,59.25,59.25,108871051551,58.94,58.94,108871051551
대원전선우,006345,3,4125,2,335,8.84,1230953,51939,2621200,1230953,8.84,2370.00,46.96,46.96,5400938556,49.95,49.95,5400938556
삼보산업,009620,4,2290,2,452,24.59,8719961,9046653,16386091,8719961,24.59,96.39,53.22,53.22,18620090763,49.62,49.62,18620090763
대원전선,006340,5,3415,2,260,8.24,25108085,3712713,74979175,25108085,8.24,676.27,33.49,33.49,86293277177,33.70,33.70,86293277177
협진,138360,6,984,2,114,13.10,15253690,9817129,48348248,15253690,13.10,155.38,31.55,31.55,15044158676,31.62,31.62,15044158676
리튬포어스,073570,7,1680,2,80,5.00,15547156,30000362,53482730,15547156,5.00,51.82,29.07,29.07,26756014720,29.78,29.78,26756014720
스튜디오미르,408900,8,5070,2,20,0.40,8861914,14705269,32729532,8861914,0.40,60.26,27.08,27.08,47250769600,28.47,28.47,47250769600
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7170,5,-150,-2.05,1167583,2106914,5000000,1167583,-2.05,55.42,23.35,23.35,8395123425,23.42,23.42,8395123425
이브이첨단소재,131400,10,2570,5,-10,-0.39,11227136,56022316,59589882,11227136,-0.39,20.04,18.84,18.84,29461885388,19.24,19.24,29461885388
NHN벅스,104200,11,3310,5,-185,-5.29,2563025,7377984,14827550,2563025,-5.29,34.74,17.29,17.29,9091749948,18.52,18.52,9091749948
좋은사람들,033340,12,2665,2,365,15.87,18542420,25005556,96950558,18542420,15.87,74.15,19.13,19.13,46223497919,17.89,17.89,46223497919
빛샘전자,072950,13,5900,2,610,11.53,1160458,56373,8052610,1160458,11.53,2058.54,14.41,14.41,6851307625,14.42,14.42,6851307625
화천기계,010660,14,5300,2,90,1.73,3212772,10267885,22000000,3212772,1.73,31.29,14.60,14.60,16801953682,14.41,14.41,16801953682
KODEX 200선물인버스2X,252670,15,1267,5,-25,-1.93,172426084,176298752,1231600000,172426084,-1.93,97.80,14.00,14.00,219586753310,14.07,14.07,219586753310
이노뎁,303530,16,7030,2,680,10.71,936421,9379,7339299,936421,10.71,9984.23,12.76,12.76,6691435045,12.97,12.97,6691435045
우양,103840,17,4695,5,-120,-2.49,2053379,25053352,16366428,2053379,-2.49,8.20,12.55,12.55,9796481022,12.75,12.75,9796481022
우리바이오,082850,18,2435,2,100,4.28,5721624,8837765,48456578,5721624,4.28,64.74,11.81,11.81,14326704608,12.14,12.14,14326704608
SOL 화장품TOP3플러스,0008T0,19,14630,5,-330,-2.21,683927,1131421,5800000,683927,-2.21,60.45,11.79,11.79,10040995846,11.83,11.83,10040995846
제이에스티나,026040,20,4890,2,470,10.63,1973069,955028,16503790,1973069,10.63,206.60,11.96,11.96,9482642671,11.75,11.75,9482642671
진바이오텍,086060,21,5230,5,-320,-5.77,952247,11066405,8610587,952247,-5.77,8.60,11.06,11.06,5112736420,11.35,11.35,5112736420
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,30375,2,890,3.02,105787,131503,1000000,105787,3.02,80.44,10.58,10.58,3209941660,10.57,10.57,3209941660
삼성 iSelect 조선 TOP10 TR ETN,Q530139,23,12405,2,180,1.47,103672,130069,1000000,103672,1.47,79.71,10.37,10.37,1282929095,10.34,10.34,1282929095
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,22320,2,120,0.54,102776,104790,1000000,102776,0.54,98.08,10.28,10.28,2281453190,10.22,10.22,2281453190
SOL 미국500타겟데일리커버드콜액티브,494210,25,10230,3,0,0.00,89606,92974,900000,89606,0.00,96.38,9.96,9.96,916897020,9.96,9.96,916897020
지에프씨생명과학,388610,26,20400,2,100,0.49,501065,666255,5225709,501065,0.49,75.21,9.59,9.59,10595433750,9.94,9.94,10595433750
수젠텍,253840,27,7520,2,270,3.72,1617265,944151,16743200,1617265,3.72,171.29,9.66,9.66,12407028675,9.85,9.85,12407028675
KODEX 레버리지,122630,28,25625,2,525,2.09,9053275,15390970,92100000,9053275,2.09,58.82,9.83,9.83,230757136125,9.78,9.78,230757136125
ACE 차이나AI빅테크TOP2+액티브,0087F0,29,9825,2,80,0.82,77359,93410,800000,77359,0.82,82.82,9.67,9.67,764851525,9.73,9.73,764851525
KODEX 코스닥150선물인버스,251340,30,3360,5,-30,-0.88,6289771,18780304,68200000,6289771,-0.88,33.49,9.22,9.22,21227062076,9.26,9.26,21227062076
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 621 2 51 8.95 27306936 42275240 40663728 27306936 8.95 64.59 67.15 67.15 17213877471 68.17 68.17 17213877471
3 하이드로리튬 101670 2 3410 2 355 11.62 32093275 30281956 54169970 32093275 11.62 105.98 59.25 59.25 108871051551 58.94 58.94 108871051551
4 대원전선우 006345 3 4125 2 335 8.84 1230953 51939 2621200 1230953 8.84 2370.00 46.96 46.96 5400938556 49.95 49.95 5400938556
5 삼보산업 009620 4 2290 2 452 24.59 8719961 9046653 16386091 8719961 24.59 96.39 53.22 53.22 18620090763 49.62 49.62 18620090763
6 대원전선 006340 5 3415 2 260 8.24 25108085 3712713 74979175 25108085 8.24 676.27 33.49 33.49 86293277177 33.70 33.70 86293277177
7 협진 138360 6 984 2 114 13.10 15253690 9817129 48348248 15253690 13.10 155.38 31.55 31.55 15044158676 31.62 31.62 15044158676
8 리튬포어스 073570 7 1680 2 80 5.00 15547156 30000362 53482730 15547156 5.00 51.82 29.07 29.07 26756014720 29.78 29.78 26756014720
9 스튜디오미르 408900 8 5070 2 20 0.40 8861914 14705269 32729532 8861914 0.40 60.26 27.08 27.08 47250769600 28.47 28.47 47250769600
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7170 5 -150 -2.05 1167583 2106914 5000000 1167583 -2.05 55.42 23.35 23.35 8395123425 23.42 23.42 8395123425
11 이브이첨단소재 131400 10 2570 5 -10 -0.39 11227136 56022316 59589882 11227136 -0.39 20.04 18.84 18.84 29461885388 19.24 19.24 29461885388
12 NHN벅스 104200 11 3310 5 -185 -5.29 2563025 7377984 14827550 2563025 -5.29 34.74 17.29 17.29 9091749948 18.52 18.52 9091749948
13 좋은사람들 033340 12 2665 2 365 15.87 18542420 25005556 96950558 18542420 15.87 74.15 19.13 19.13 46223497919 17.89 17.89 46223497919
14 빛샘전자 072950 13 5900 2 610 11.53 1160458 56373 8052610 1160458 11.53 2058.54 14.41 14.41 6851307625 14.42 14.42 6851307625
15 화천기계 010660 14 5300 2 90 1.73 3212772 10267885 22000000 3212772 1.73 31.29 14.60 14.60 16801953682 14.41 14.41 16801953682
16 KODEX 200선물인버스2X 252670 15 1267 5 -25 -1.93 172426084 176298752 1231600000 172426084 -1.93 97.80 14.00 14.00 219586753310 14.07 14.07 219586753310
17 이노뎁 303530 16 7030 2 680 10.71 936421 9379 7339299 936421 10.71 9984.23 12.76 12.76 6691435045 12.97 12.97 6691435045
18 우양 103840 17 4695 5 -120 -2.49 2053379 25053352 16366428 2053379 -2.49 8.20 12.55 12.55 9796481022 12.75 12.75 9796481022
19 우리바이오 082850 18 2435 2 100 4.28 5721624 8837765 48456578 5721624 4.28 64.74 11.81 11.81 14326704608 12.14 12.14 14326704608
20 SOL 화장품TOP3플러스 0008T0 19 14630 5 -330 -2.21 683927 1131421 5800000 683927 -2.21 60.45 11.79 11.79 10040995846 11.83 11.83 10040995846
21 제이에스티나 026040 20 4890 2 470 10.63 1973069 955028 16503790 1973069 10.63 206.60 11.96 11.96 9482642671 11.75 11.75 9482642671
22 진바이오텍 086060 21 5230 5 -320 -5.77 952247 11066405 8610587 952247 -5.77 8.60 11.06 11.06 5112736420 11.35 11.35 5112736420
23 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 22 30375 2 890 3.02 105787 131503 1000000 105787 3.02 80.44 10.58 10.58 3209941660 10.57 10.57 3209941660
24 삼성 iSelect 조선 TOP10 TR ETN Q530139 23 12405 2 180 1.47 103672 130069 1000000 103672 1.47 79.71 10.37 10.37 1282929095 10.34 10.34 1282929095
25 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 24 22320 2 120 0.54 102776 104790 1000000 102776 0.54 98.08 10.28 10.28 2281453190 10.22 10.22 2281453190
26 SOL 미국500타겟데일리커버드콜액티브 494210 25 10230 3 0 0.00 89606 92974 900000 89606 0.00 96.38 9.96 9.96 916897020 9.96 9.96 916897020
27 지에프씨생명과학 388610 26 20400 2 100 0.49 501065 666255 5225709 501065 0.49 75.21 9.59 9.59 10595433750 9.94 9.94 10595433750
28 수젠텍 253840 27 7520 2 270 3.72 1617265 944151 16743200 1617265 3.72 171.29 9.66 9.66 12407028675 9.85 9.85 12407028675
29 KODEX 레버리지 122630 28 25625 2 525 2.09 9053275 15390970 92100000 9053275 2.09 58.82 9.83 9.83 230757136125 9.78 9.78 230757136125
30 ACE 차이나AI빅테크TOP2+액티브 0087F0 29 9825 2 80 0.82 77359 93410 800000 77359 0.82 82.82 9.67 9.67 764851525 9.73 9.73 764851525
31 KODEX 코스닥150선물인버스 251340 30 3360 5 -30 -0.88 6289771 18780304 68200000 6289771 -0.88 33.49 9.22 9.22 21227062076 9.26 9.26 21227062076

31
top30/20250812/top30-atvtr-20250812-100002.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
빌리언스,044480,1,605,2,35,6.14,28747048,42275240,40663728,28747048,6.14,68.00,70.69,70.69,18090943675,73.54,73.54,18090943675
하이드로리튬,101670,2,3460,2,405,13.26,34069615,30281956,54169970,34069615,13.26,112.51,62.89,62.89,115729771147,61.75,61.75,115729771147
삼보산업,009620,3,2225,2,387,21.06,9956939,9046653,16386091,9956939,21.06,110.06,60.76,60.76,21416128645,58.74,58.74,21416128645
대원전선우,006345,4,4120,2,330,8.71,1269629,51939,2621200,1269629,8.71,2444.46,48.44,48.44,5560491144,51.49,51.49,5560491144
대원전선,006340,5,3405,2,250,7.92,26077439,3712713,74979175,26077439,7.92,702.38,34.78,34.78,89599372847,35.10,35.10,89599372847
협진,138360,6,992,2,122,14.02,16131907,9817129,48348248,16131907,14.02,164.32,33.37,33.37,15916058652,33.19,33.19,15916058652
리튬포어스,073570,7,1708,2,108,6.75,16425689,30000362,53482730,16425689,6.75,54.75,30.71,30.71,28249373551,30.92,30.92,28249373551
스튜디오미르,408900,8,5000,5,-50,-0.99,9369468,14705269,32729532,9369468,-0.99,63.72,28.63,28.63,49803836997,30.43,30.43,49803836997
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7170,5,-150,-2.05,1301534,2106914,5000000,1301534,-2.05,61.77,26.03,26.03,9355115050,26.10,26.10,9355115050
좋은사람들,033340,10,2545,2,245,10.65,23916032,25005556,96950558,23916032,10.65,95.64,24.67,24.67,60170781603,24.39,24.39,60170781603
이브이첨단소재,131400,11,2600,2,20,0.78,11649261,56022316,59589882,11649261,0.78,20.79,19.55,19.55,30552928248,19.72,19.72,30552928248
NHN벅스,104200,12,3330,5,-165,-4.72,2596360,7377984,14827550,2596360,-4.72,35.19,17.51,17.51,9202617367,18.64,18.64,9202617367
빛샘전자,072950,13,5730,2,440,8.32,1308744,56373,8052610,1308744,8.32,2321.58,16.25,16.25,7705438265,16.70,16.70,7705438265
화천기계,010660,14,5200,5,-10,-0.19,3518856,10267885,22000000,3518856,-0.19,34.27,15.99,15.99,18410690367,16.09,16.09,18410690367
이노뎁,303530,15,6550,2,200,3.15,1086765,9379,7339299,1086765,3.15,9999.99,14.81,14.81,7705071900,16.03,16.03,7705071900
KODEX 200선물인버스2X,252670,16,1268,5,-24,-1.86,183100153,176298752,1231600000,183100153,-1.86,103.86,14.87,14.87,233108485662,14.93,14.93,233108485662
SOL 화장품TOP3플러스,0008T0,17,14545,5,-415,-2.77,810726,1131421,5800000,810726,-2.77,71.66,13.98,13.98,11890470939,14.09,14.09,11890470939
제이에스티나,026040,18,4710,2,290,6.56,2235444,955028,16503790,2235444,6.56,234.07,13.55,13.55,10738257426,13.81,13.81,10738257426
동일스틸럭스,023790,19,1341,2,162,13.74,2981086,5665359,21177909,2981086,13.74,52.62,14.08,14.08,3916285128,13.79,13.79,3916285128
프로티나,468530,20,19750,2,1630,9.00,1494336,945712,10784365,1494336,9.00,158.01,13.86,13.86,29007173770,13.62,13.62,29007173770
TIGER 증권,157500,21,9025,2,375,4.34,1027085,562596,7620000,1027085,4.34,182.56,13.48,13.48,9186999316,13.36,13.36,9186999316
우양,103840,22,4755,5,-60,-1.25,2169154,25053352,16366428,2169154,-1.25,8.66,13.25,13.25,10343846432,13.29,13.29,10343846432
우리바이오,082850,23,2415,2,80,3.43,5814594,8837765,48456578,5814594,3.43,65.79,12.00,12.00,14551483197,12.43,12.43,14551483197
진바이오텍,086060,24,5220,5,-330,-5.95,1012667,11066405,8610587,1012667,-5.95,9.15,11.76,11.76,5428612445,12.08,12.08,5428612445
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,30270,2,785,2.66,106356,131503,1000000,106356,2.66,80.88,10.64,10.64,3227178240,10.66,10.66,3227178240
지에프씨생명과학,388610,26,20250,5,-50,-0.25,525528,666255,5225709,525528,-0.25,78.88,10.06,10.06,11091019550,10.48,10.48,11091019550
삼성 iSelect 조선 TOP10 TR ETN,Q530139,27,12405,2,180,1.47,103681,130069,1000000,103681,1.47,79.71,10.37,10.37,1283040740,10.34,10.34,1283040740
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,22540,2,340,1.53,104562,104790,1000000,104562,1.53,99.78,10.46,10.46,2321709630,10.30,10.30,2321709630
KODEX 레버리지,122630,29,25605,2,505,2.01,9419696,15390970,92100000,9419696,2.01,61.20,10.23,10.23,240147024107,10.18,10.18,240147024107
KODEX 코스닥150선물인버스,251340,30,3360,5,-30,-0.88,6900432,18780304,68200000,6900432,-0.88,36.74,10.12,10.12,23278975315,10.16,10.16,23278975315
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 605 2 35 6.14 28747048 42275240 40663728 28747048 6.14 68.00 70.69 70.69 18090943675 73.54 73.54 18090943675
3 하이드로리튬 101670 2 3460 2 405 13.26 34069615 30281956 54169970 34069615 13.26 112.51 62.89 62.89 115729771147 61.75 61.75 115729771147
4 삼보산업 009620 3 2225 2 387 21.06 9956939 9046653 16386091 9956939 21.06 110.06 60.76 60.76 21416128645 58.74 58.74 21416128645
5 대원전선우 006345 4 4120 2 330 8.71 1269629 51939 2621200 1269629 8.71 2444.46 48.44 48.44 5560491144 51.49 51.49 5560491144
6 대원전선 006340 5 3405 2 250 7.92 26077439 3712713 74979175 26077439 7.92 702.38 34.78 34.78 89599372847 35.10 35.10 89599372847
7 협진 138360 6 992 2 122 14.02 16131907 9817129 48348248 16131907 14.02 164.32 33.37 33.37 15916058652 33.19 33.19 15916058652
8 리튬포어스 073570 7 1708 2 108 6.75 16425689 30000362 53482730 16425689 6.75 54.75 30.71 30.71 28249373551 30.92 30.92 28249373551
9 스튜디오미르 408900 8 5000 5 -50 -0.99 9369468 14705269 32729532 9369468 -0.99 63.72 28.63 28.63 49803836997 30.43 30.43 49803836997
10 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 9 7170 5 -150 -2.05 1301534 2106914 5000000 1301534 -2.05 61.77 26.03 26.03 9355115050 26.10 26.10 9355115050
11 좋은사람들 033340 10 2545 2 245 10.65 23916032 25005556 96950558 23916032 10.65 95.64 24.67 24.67 60170781603 24.39 24.39 60170781603
12 이브이첨단소재 131400 11 2600 2 20 0.78 11649261 56022316 59589882 11649261 0.78 20.79 19.55 19.55 30552928248 19.72 19.72 30552928248
13 NHN벅스 104200 12 3330 5 -165 -4.72 2596360 7377984 14827550 2596360 -4.72 35.19 17.51 17.51 9202617367 18.64 18.64 9202617367
14 빛샘전자 072950 13 5730 2 440 8.32 1308744 56373 8052610 1308744 8.32 2321.58 16.25 16.25 7705438265 16.70 16.70 7705438265
15 화천기계 010660 14 5200 5 -10 -0.19 3518856 10267885 22000000 3518856 -0.19 34.27 15.99 15.99 18410690367 16.09 16.09 18410690367
16 이노뎁 303530 15 6550 2 200 3.15 1086765 9379 7339299 1086765 3.15 9999.99 14.81 14.81 7705071900 16.03 16.03 7705071900
17 KODEX 200선물인버스2X 252670 16 1268 5 -24 -1.86 183100153 176298752 1231600000 183100153 -1.86 103.86 14.87 14.87 233108485662 14.93 14.93 233108485662
18 SOL 화장품TOP3플러스 0008T0 17 14545 5 -415 -2.77 810726 1131421 5800000 810726 -2.77 71.66 13.98 13.98 11890470939 14.09 14.09 11890470939
19 제이에스티나 026040 18 4710 2 290 6.56 2235444 955028 16503790 2235444 6.56 234.07 13.55 13.55 10738257426 13.81 13.81 10738257426
20 동일스틸럭스 023790 19 1341 2 162 13.74 2981086 5665359 21177909 2981086 13.74 52.62 14.08 14.08 3916285128 13.79 13.79 3916285128
21 프로티나 468530 20 19750 2 1630 9.00 1494336 945712 10784365 1494336 9.00 158.01 13.86 13.86 29007173770 13.62 13.62 29007173770
22 TIGER 증권 157500 21 9025 2 375 4.34 1027085 562596 7620000 1027085 4.34 182.56 13.48 13.48 9186999316 13.36 13.36 9186999316
23 우양 103840 22 4755 5 -60 -1.25 2169154 25053352 16366428 2169154 -1.25 8.66 13.25 13.25 10343846432 13.29 13.29 10343846432
24 우리바이오 082850 23 2415 2 80 3.43 5814594 8837765 48456578 5814594 3.43 65.79 12.00 12.00 14551483197 12.43 12.43 14551483197
25 진바이오텍 086060 24 5220 5 -330 -5.95 1012667 11066405 8610587 1012667 -5.95 9.15 11.76 11.76 5428612445 12.08 12.08 5428612445
26 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 25 30270 2 785 2.66 106356 131503 1000000 106356 2.66 80.88 10.64 10.64 3227178240 10.66 10.66 3227178240
27 지에프씨생명과학 388610 26 20250 5 -50 -0.25 525528 666255 5225709 525528 -0.25 78.88 10.06 10.06 11091019550 10.48 10.48 11091019550
28 삼성 iSelect 조선 TOP10 TR ETN Q530139 27 12405 2 180 1.47 103681 130069 1000000 103681 1.47 79.71 10.37 10.37 1283040740 10.34 10.34 1283040740
29 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 28 22540 2 340 1.53 104562 104790 1000000 104562 1.53 99.78 10.46 10.46 2321709630 10.30 10.30 2321709630
30 KODEX 레버리지 122630 29 25605 2 505 2.01 9419696 15390970 92100000 9419696 2.01 61.20 10.23 10.23 240147024107 10.18 10.18 240147024107
31 KODEX 코스닥150선물인버스 251340 30 3360 5 -30 -0.88 6900432 18780304 68200000 6900432 -0.88 36.74 10.12 10.12 23278975315 10.16 10.16 23278975315

31
top30/20250812/top30-atvtr-20250812-101002.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
빌리언스,044480,1,607,2,37,6.49,29264580,42275240,40663728,29264580,6.49,69.22,71.97,71.97,18404460134,74.56,74.56,18404460134
하이드로리튬,101670,2,3385,2,330,10.80,35247661,30281956,54169970,35247661,10.80,116.40,65.07,65.07,119749000180,65.31,65.31,119749000180
삼보산업,009620,3,2275,2,437,23.78,10567768,9046653,16386091,10567768,23.78,116.81,64.49,64.49,22798044592,61.16,61.16,22798044592
대원전선우,006345,4,4025,2,235,6.20,1331044,51939,2621200,1331044,6.20,2562.71,50.78,50.78,5809126385,55.06,55.06,5809126385
대원전선,006340,5,3315,2,160,5.07,28632887,3712713,74979175,28632887,5.07,771.21,38.19,38.19,98144448779,39.49,39.49,98144448779
협진,138360,6,984,2,114,13.10,16657802,9817129,48348248,16657802,13.10,169.68,34.45,34.45,16436594309,34.55,34.55,16436594309
리튬포어스,073570,7,1671,2,71,4.44,16936327,30000362,53482730,16936327,4.44,56.45,31.67,31.67,29109248180,32.57,32.57,29109248180
스튜디오미르,408900,8,4985,5,-65,-1.29,9704766,14705269,32729532,9704766,-1.29,66.00,29.65,29.65,51472105100,31.55,31.55,51472105100
좋은사람들,033340,9,2520,2,220,9.57,26847465,25005556,96950558,26847465,9.57,107.37,27.69,27.69,67600939463,27.67,27.67,67600939463
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7170,5,-150,-2.05,1324869,2106914,5000000,1324869,-2.05,62.88,26.50,26.50,9521833030,26.56,26.56,9521833030
이브이첨단소재,131400,11,2555,5,-25,-0.97,12046699,56022316,59589882,12046699,-0.97,21.50,20.22,20.22,31577223015,20.74,20.74,31577223015
NHN벅스,104200,12,3295,5,-200,-5.72,2658157,7377984,14827550,2658157,-5.72,36.03,17.93,17.93,9406783429,19.25,19.25,9406783429
빛샘전자,072950,13,5700,2,410,7.75,1389774,56373,8052610,1389774,7.75,2465.32,17.26,17.26,8167721095,17.79,17.79,8167721095
KODEX 200선물인버스2X,252670,14,1269,5,-23,-1.78,211027203,176298752,1231600000,211027203,-1.78,119.70,17.13,17.13,268378152144,17.17,17.17,268378152144
프로티나,468530,15,19340,2,1220,6.73,1834654,945712,10784365,1834654,6.73,194.00,17.01,17.01,35599627775,17.07,17.07,35599627775
화천기계,010660,16,5310,2,100,1.92,3656334,10267885,22000000,3656334,1.92,35.61,16.62,16.62,19134172767,16.38,16.38,19134172767
동일스틸럭스,023790,17,1426,2,247,20.95,3703049,5665359,21177909,3703049,20.95,65.36,17.49,17.49,4916902855,16.28,16.28,4916902855
SOL 화장품TOP3플러스,0008T0,18,14500,5,-460,-3.07,930061,1131421,5800000,930061,-3.07,82.20,16.04,16.04,13623469858,16.20,16.20,13623469858
TIGER 증권,157500,19,9060,2,410,4.74,1240759,562596,7620000,1240759,4.74,220.54,16.28,16.28,11119865911,16.11,16.11,11119865911
이노뎁,303530,20,6710,2,360,5.67,1106930,9379,7339299,1106930,5.67,9999.99,15.08,15.08,7838616980,15.92,15.92,7838616980
제이에스티나,026040,21,4680,2,260,5.88,2318397,955028,16503790,2318397,5.88,242.76,14.05,14.05,11129263891,14.41,14.41,11129263891
우양,103840,22,4695,5,-120,-2.49,2252621,25053352,16366428,2252621,-2.49,8.99,13.76,13.76,10737468441,13.97,13.97,10737468441
제이엔비,452160,23,8360,2,960,12.97,1336192,333375,9617527,1336192,12.97,400.81,13.89,13.89,10890555700,13.55,13.55,10890555700
진바이오텍,086060,24,5260,5,-290,-5.23,1068797,11066405,8610587,1068797,-5.23,9.66,12.41,12.41,5721116585,12.63,12.63,5721116585
우리바이오,082850,25,2425,2,90,3.85,5896624,8837765,48456578,5896624,3.85,66.72,12.17,12.17,14750272647,12.55,12.55,14750272647
KODEX 레버리지,122630,26,25600,2,500,1.99,10745574,15390970,92100000,10745574,1.99,69.82,11.67,11.67,274213363328,11.63,11.63,274213363328
KODEX 코스닥150선물인버스,251340,27,3365,5,-25,-0.74,7606033,18780304,68200000,7606033,-0.74,40.50,11.15,11.15,25650471419,11.18,11.18,25650471419
지에프씨생명과학,388610,28,20100,5,-200,-0.99,555888,666255,5225709,555888,-0.99,83.43,10.64,10.64,11701350625,11.14,11.14,11701350625
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,30270,2,785,2.66,106356,131503,1000000,106356,2.66,80.88,10.64,10.64,3227178240,10.66,10.66,3227178240
삼영엠텍,054540,30,6850,2,740,12.11,1397541,314895,13000000,1397541,12.11,443.81,10.75,10.75,9358482835,10.51,10.51,9358482835
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 607 2 37 6.49 29264580 42275240 40663728 29264580 6.49 69.22 71.97 71.97 18404460134 74.56 74.56 18404460134
3 하이드로리튬 101670 2 3385 2 330 10.80 35247661 30281956 54169970 35247661 10.80 116.40 65.07 65.07 119749000180 65.31 65.31 119749000180
4 삼보산업 009620 3 2275 2 437 23.78 10567768 9046653 16386091 10567768 23.78 116.81 64.49 64.49 22798044592 61.16 61.16 22798044592
5 대원전선우 006345 4 4025 2 235 6.20 1331044 51939 2621200 1331044 6.20 2562.71 50.78 50.78 5809126385 55.06 55.06 5809126385
6 대원전선 006340 5 3315 2 160 5.07 28632887 3712713 74979175 28632887 5.07 771.21 38.19 38.19 98144448779 39.49 39.49 98144448779
7 협진 138360 6 984 2 114 13.10 16657802 9817129 48348248 16657802 13.10 169.68 34.45 34.45 16436594309 34.55 34.55 16436594309
8 리튬포어스 073570 7 1671 2 71 4.44 16936327 30000362 53482730 16936327 4.44 56.45 31.67 31.67 29109248180 32.57 32.57 29109248180
9 스튜디오미르 408900 8 4985 5 -65 -1.29 9704766 14705269 32729532 9704766 -1.29 66.00 29.65 29.65 51472105100 31.55 31.55 51472105100
10 좋은사람들 033340 9 2520 2 220 9.57 26847465 25005556 96950558 26847465 9.57 107.37 27.69 27.69 67600939463 27.67 27.67 67600939463
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7170 5 -150 -2.05 1324869 2106914 5000000 1324869 -2.05 62.88 26.50 26.50 9521833030 26.56 26.56 9521833030
12 이브이첨단소재 131400 11 2555 5 -25 -0.97 12046699 56022316 59589882 12046699 -0.97 21.50 20.22 20.22 31577223015 20.74 20.74 31577223015
13 NHN벅스 104200 12 3295 5 -200 -5.72 2658157 7377984 14827550 2658157 -5.72 36.03 17.93 17.93 9406783429 19.25 19.25 9406783429
14 빛샘전자 072950 13 5700 2 410 7.75 1389774 56373 8052610 1389774 7.75 2465.32 17.26 17.26 8167721095 17.79 17.79 8167721095
15 KODEX 200선물인버스2X 252670 14 1269 5 -23 -1.78 211027203 176298752 1231600000 211027203 -1.78 119.70 17.13 17.13 268378152144 17.17 17.17 268378152144
16 프로티나 468530 15 19340 2 1220 6.73 1834654 945712 10784365 1834654 6.73 194.00 17.01 17.01 35599627775 17.07 17.07 35599627775
17 화천기계 010660 16 5310 2 100 1.92 3656334 10267885 22000000 3656334 1.92 35.61 16.62 16.62 19134172767 16.38 16.38 19134172767
18 동일스틸럭스 023790 17 1426 2 247 20.95 3703049 5665359 21177909 3703049 20.95 65.36 17.49 17.49 4916902855 16.28 16.28 4916902855
19 SOL 화장품TOP3플러스 0008T0 18 14500 5 -460 -3.07 930061 1131421 5800000 930061 -3.07 82.20 16.04 16.04 13623469858 16.20 16.20 13623469858
20 TIGER 증권 157500 19 9060 2 410 4.74 1240759 562596 7620000 1240759 4.74 220.54 16.28 16.28 11119865911 16.11 16.11 11119865911
21 이노뎁 303530 20 6710 2 360 5.67 1106930 9379 7339299 1106930 5.67 9999.99 15.08 15.08 7838616980 15.92 15.92 7838616980
22 제이에스티나 026040 21 4680 2 260 5.88 2318397 955028 16503790 2318397 5.88 242.76 14.05 14.05 11129263891 14.41 14.41 11129263891
23 우양 103840 22 4695 5 -120 -2.49 2252621 25053352 16366428 2252621 -2.49 8.99 13.76 13.76 10737468441 13.97 13.97 10737468441
24 제이엔비 452160 23 8360 2 960 12.97 1336192 333375 9617527 1336192 12.97 400.81 13.89 13.89 10890555700 13.55 13.55 10890555700
25 진바이오텍 086060 24 5260 5 -290 -5.23 1068797 11066405 8610587 1068797 -5.23 9.66 12.41 12.41 5721116585 12.63 12.63 5721116585
26 우리바이오 082850 25 2425 2 90 3.85 5896624 8837765 48456578 5896624 3.85 66.72 12.17 12.17 14750272647 12.55 12.55 14750272647
27 KODEX 레버리지 122630 26 25600 2 500 1.99 10745574 15390970 92100000 10745574 1.99 69.82 11.67 11.67 274213363328 11.63 11.63 274213363328
28 KODEX 코스닥150선물인버스 251340 27 3365 5 -25 -0.74 7606033 18780304 68200000 7606033 -0.74 40.50 11.15 11.15 25650471419 11.18 11.18 25650471419
29 지에프씨생명과학 388610 28 20100 5 -200 -0.99 555888 666255 5225709 555888 -0.99 83.43 10.64 10.64 11701350625 11.14 11.14 11701350625
30 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 29 30270 2 785 2.66 106356 131503 1000000 106356 2.66 80.88 10.64 10.64 3227178240 10.66 10.66 3227178240
31 삼영엠텍 054540 30 6850 2 740 12.11 1397541 314895 13000000 1397541 12.11 443.81 10.75 10.75 9358482835 10.51 10.51 9358482835

31
top30/20250812/top30-atvtr-20250812-102002.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
빌리언스,044480,1,602,2,32,5.61,29743448,42275240,40663728,29743448,5.61,70.36,73.14,73.14,18692397711,76.36,76.36,18692397711
하이드로리튬,101670,2,3400,2,345,11.29,35969409,30281956,54169970,35969409,11.29,118.78,66.40,66.40,122207750702,66.35,66.35,122207750702
삼보산업,009620,3,2235,2,397,21.60,11108242,9046653,16386091,11108242,21.60,122.79,67.79,67.79,24013969076,65.57,65.57,24013969076
대원전선우,006345,4,4010,2,220,5.80,1339065,51939,2621200,1339065,5.80,2578.15,51.09,51.09,5841249340,55.57,55.57,5841249340
대원전선,006340,5,3310,2,155,4.91,29572596,3712713,74979175,29572596,4.91,796.52,39.44,39.44,101256115587,40.80,40.80,101256115587
협진,138360,6,977,2,107,12.30,17146865,9817129,48348248,17146865,12.30,174.66,35.47,35.47,16913964609,35.81,35.81,16913964609
리튬포어스,073570,7,1679,2,79,4.94,17228739,30000362,53482730,17228739,4.94,57.43,32.21,32.21,29600251108,32.96,32.96,29600251108
스튜디오미르,408900,8,5040,5,-10,-0.20,9938016,14705269,32729532,9938016,-0.20,67.58,30.36,30.36,52647779200,31.92,31.92,52647779200
좋은사람들,033340,9,2500,2,200,8.70,29052103,25005556,96950558,29052103,8.70,116.18,29.97,29.97,73106528482,30.16,30.16,73106528482
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7165,5,-155,-2.12,1437284,2106914,5000000,1437284,-2.12,68.22,28.75,28.75,10328043435,28.83,28.83,10328043435
프로티나,468530,11,20500,2,2380,13.13,2679473,945712,10784365,2679473,13.13,283.33,24.85,24.85,52558127390,23.77,23.77,52558127390
동일스틸럭스,023790,12,1403,2,224,19.00,4821353,5665359,21177909,4821353,19.00,85.10,22.77,22.77,6524246473,21.96,21.96,6524246473
제이엔비,452160,13,8360,2,960,12.97,2112552,333375,9617527,2112552,12.97,633.69,21.97,21.97,17367169110,21.60,21.60,17367169110
이브이첨단소재,131400,14,2560,5,-20,-0.78,12168235,56022316,59589882,12168235,-0.78,21.72,20.42,20.42,31889013019,20.90,20.90,31889013019
TIGER 증권,157500,15,9055,2,405,4.68,1508259,562596,7620000,1508259,4.68,268.09,19.79,19.79,13540265196,19.62,19.62,13540265196
NHN벅스,104200,16,3315,5,-180,-5.15,2685828,7377984,14827550,2685828,-5.15,36.40,18.11,18.11,9498646359,19.32,19.32,9498646359
빛샘전자,072950,17,5830,2,540,10.21,1508053,56373,8052610,1508053,10.21,2675.13,18.73,18.73,8849792415,18.85,18.85,8849792415
KODEX 200선물인버스2X,252670,18,1266,5,-26,-2.01,225156094,176298752,1231600000,225156094,-2.01,127.71,18.28,18.28,286300890301,18.36,18.36,286300890301
SOL 화장품TOP3플러스,0008T0,19,14445,5,-515,-3.44,1040536,1131421,5800000,1040536,-3.44,91.97,17.94,17.94,15222344629,18.17,18.17,15222344629
이노뎁,303530,20,6610,2,260,4.09,1200142,9379,7339299,1200142,4.09,9999.99,16.35,16.35,8470016030,17.46,17.46,8470016030
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10055,5,-15,-0.15,189306,358721,1100000,189306,-0.15,52.77,17.21,17.21,1904288513,17.22,17.22,1904288513
화천기계,010660,22,5300,2,90,1.73,3827559,10267885,22000000,3827559,1.73,37.28,17.40,17.40,20044871297,17.19,17.19,20044871297
우양,103840,23,4765,5,-50,-1.04,2761968,25053352,16366428,2761968,-1.04,11.02,16.88,16.88,13178630340,16.90,16.90,13178630340
제이에스티나,026040,24,4670,2,250,5.66,2407589,955028,16503790,2407589,5.66,252.10,14.59,14.59,11545642796,14.98,14.98,11545642796
삼영엠텍,054540,25,7180,2,1070,17.51,1863536,314895,13000000,1863536,17.51,591.80,14.33,14.33,12650499275,13.55,13.55,12650499275
진바이오텍,086060,26,5240,5,-310,-5.59,1102112,11066405,8610587,1102112,-5.59,9.96,12.80,12.80,5896274730,13.07,13.07,5896274730
우리바이오,082850,27,2415,2,80,3.43,5941124,8837765,48456578,5941124,3.43,67.22,12.26,12.26,14857880278,12.70,12.70,14857880278
KODEX 코스닥150선물인버스,251340,28,3370,5,-20,-0.59,8398440,18780304,68200000,8398440,-0.59,44.72,12.31,12.31,28322512908,12.32,12.32,28322512908
KODEX 레버리지,122630,29,25640,2,540,2.15,11262274,15390970,92100000,11262274,2.15,73.17,12.23,12.23,287440830247,12.17,12.17,287440830247
지에프씨생명과학,388610,30,20050,5,-250,-1.23,568600,666255,5225709,568600,-1.23,85.34,10.88,10.88,11955727875,11.41,11.41,11955727875
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 602 2 32 5.61 29743448 42275240 40663728 29743448 5.61 70.36 73.14 73.14 18692397711 76.36 76.36 18692397711
3 하이드로리튬 101670 2 3400 2 345 11.29 35969409 30281956 54169970 35969409 11.29 118.78 66.40 66.40 122207750702 66.35 66.35 122207750702
4 삼보산업 009620 3 2235 2 397 21.60 11108242 9046653 16386091 11108242 21.60 122.79 67.79 67.79 24013969076 65.57 65.57 24013969076
5 대원전선우 006345 4 4010 2 220 5.80 1339065 51939 2621200 1339065 5.80 2578.15 51.09 51.09 5841249340 55.57 55.57 5841249340
6 대원전선 006340 5 3310 2 155 4.91 29572596 3712713 74979175 29572596 4.91 796.52 39.44 39.44 101256115587 40.80 40.80 101256115587
7 협진 138360 6 977 2 107 12.30 17146865 9817129 48348248 17146865 12.30 174.66 35.47 35.47 16913964609 35.81 35.81 16913964609
8 리튬포어스 073570 7 1679 2 79 4.94 17228739 30000362 53482730 17228739 4.94 57.43 32.21 32.21 29600251108 32.96 32.96 29600251108
9 스튜디오미르 408900 8 5040 5 -10 -0.20 9938016 14705269 32729532 9938016 -0.20 67.58 30.36 30.36 52647779200 31.92 31.92 52647779200
10 좋은사람들 033340 9 2500 2 200 8.70 29052103 25005556 96950558 29052103 8.70 116.18 29.97 29.97 73106528482 30.16 30.16 73106528482
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7165 5 -155 -2.12 1437284 2106914 5000000 1437284 -2.12 68.22 28.75 28.75 10328043435 28.83 28.83 10328043435
12 프로티나 468530 11 20500 2 2380 13.13 2679473 945712 10784365 2679473 13.13 283.33 24.85 24.85 52558127390 23.77 23.77 52558127390
13 동일스틸럭스 023790 12 1403 2 224 19.00 4821353 5665359 21177909 4821353 19.00 85.10 22.77 22.77 6524246473 21.96 21.96 6524246473
14 제이엔비 452160 13 8360 2 960 12.97 2112552 333375 9617527 2112552 12.97 633.69 21.97 21.97 17367169110 21.60 21.60 17367169110
15 이브이첨단소재 131400 14 2560 5 -20 -0.78 12168235 56022316 59589882 12168235 -0.78 21.72 20.42 20.42 31889013019 20.90 20.90 31889013019
16 TIGER 증권 157500 15 9055 2 405 4.68 1508259 562596 7620000 1508259 4.68 268.09 19.79 19.79 13540265196 19.62 19.62 13540265196
17 NHN벅스 104200 16 3315 5 -180 -5.15 2685828 7377984 14827550 2685828 -5.15 36.40 18.11 18.11 9498646359 19.32 19.32 9498646359
18 빛샘전자 072950 17 5830 2 540 10.21 1508053 56373 8052610 1508053 10.21 2675.13 18.73 18.73 8849792415 18.85 18.85 8849792415
19 KODEX 200선물인버스2X 252670 18 1266 5 -26 -2.01 225156094 176298752 1231600000 225156094 -2.01 127.71 18.28 18.28 286300890301 18.36 18.36 286300890301
20 SOL 화장품TOP3플러스 0008T0 19 14445 5 -515 -3.44 1040536 1131421 5800000 1040536 -3.44 91.97 17.94 17.94 15222344629 18.17 18.17 15222344629
21 이노뎁 303530 20 6610 2 260 4.09 1200142 9379 7339299 1200142 4.09 9999.99 16.35 16.35 8470016030 17.46 17.46 8470016030
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10055 5 -15 -0.15 189306 358721 1100000 189306 -0.15 52.77 17.21 17.21 1904288513 17.22 17.22 1904288513
23 화천기계 010660 22 5300 2 90 1.73 3827559 10267885 22000000 3827559 1.73 37.28 17.40 17.40 20044871297 17.19 17.19 20044871297
24 우양 103840 23 4765 5 -50 -1.04 2761968 25053352 16366428 2761968 -1.04 11.02 16.88 16.88 13178630340 16.90 16.90 13178630340
25 제이에스티나 026040 24 4670 2 250 5.66 2407589 955028 16503790 2407589 5.66 252.10 14.59 14.59 11545642796 14.98 14.98 11545642796
26 삼영엠텍 054540 25 7180 2 1070 17.51 1863536 314895 13000000 1863536 17.51 591.80 14.33 14.33 12650499275 13.55 13.55 12650499275
27 진바이오텍 086060 26 5240 5 -310 -5.59 1102112 11066405 8610587 1102112 -5.59 9.96 12.80 12.80 5896274730 13.07 13.07 5896274730
28 우리바이오 082850 27 2415 2 80 3.43 5941124 8837765 48456578 5941124 3.43 67.22 12.26 12.26 14857880278 12.70 12.70 14857880278
29 KODEX 코스닥150선물인버스 251340 28 3370 5 -20 -0.59 8398440 18780304 68200000 8398440 -0.59 44.72 12.31 12.31 28322512908 12.32 12.32 28322512908
30 KODEX 레버리지 122630 29 25640 2 540 2.15 11262274 15390970 92100000 11262274 2.15 73.17 12.23 12.23 287440830247 12.17 12.17 287440830247
31 지에프씨생명과학 388610 30 20050 5 -250 -1.23 568600 666255 5225709 568600 -1.23 85.34 10.88 10.88 11955727875 11.41 11.41 11955727875

31
top30/20250812/top30-atvtr-20250812-103002.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
빌리언스,044480,1,612,2,42,7.37,30507441,42275240,40663728,30507441,7.37,72.16,75.02,75.02,19160555720,76.99,76.99,19160555720
하이드로리튬,101670,2,3445,2,390,12.77,36733511,30281956,54169970,36733511,12.77,121.30,67.81,67.81,124833837807,66.89,66.89,124833837807
삼보산업,009620,3,2240,2,402,21.87,11318675,9046653,16386091,11318675,21.87,125.11,69.07,69.07,24484215252,66.71,66.71,24484215252
대원전선우,006345,4,3980,2,190,5.01,1355382,51939,2621200,1355382,5.01,2609.56,51.71,51.71,5906396762,56.62,56.62,5906396762
대원전선,006340,5,3295,2,140,4.44,30267373,3712713,74979175,30267373,4.44,815.24,40.37,40.37,103547226302,41.91,41.91,103547226302
제이엔비,452160,6,8820,2,1420,19.19,3858562,333375,9617527,3858562,19.19,1157.42,40.12,40.12,32637323710,38.48,38.48,32637323710
협진,138360,7,975,2,105,12.07,17452332,9817129,48348248,17452332,12.07,177.77,36.10,36.10,17211752706,36.51,36.51,17211752706
리튬포어스,073570,8,1682,2,82,5.12,17412852,30000362,53482730,17412852,5.12,58.04,32.56,32.56,29909517411,33.25,33.25,29909517411
스튜디오미르,408900,9,5020,5,-30,-0.59,10028628,14705269,32729532,10028628,-0.59,68.20,30.64,30.64,53101744190,32.32,32.32,53101744190
좋은사람들,033340,10,2505,2,205,8.91,30109592,25005556,96950558,30109592,8.91,120.41,31.06,31.06,75759284731,31.19,31.19,75759284731
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7175,5,-145,-1.98,1505484,2106914,5000000,1505484,-1.98,71.45,30.11,30.11,10817060385,30.15,30.15,10817060385
프로티나,468530,12,20100,2,1980,10.93,3018716,945712,10784365,3018716,10.93,319.20,27.99,27.99,59403923965,27.40,27.40,59403923965
동일스틸럭스,023790,13,1447,2,268,22.73,5709697,5665359,21177909,5709697,22.73,100.78,26.96,26.96,7805398886,25.47,25.47,7805398886
TIGER 증권,157500,14,9020,2,370,4.28,1709394,562596,7620000,1709394,4.28,303.84,22.43,22.43,15356808521,22.34,22.34,15356808521
이브이첨단소재,131400,15,2580,3,0,0.00,12455492,56022316,59589882,12455492,0.00,22.23,20.90,20.90,32634343340,21.23,21.23,32634343340
SOL 화장품TOP3플러스,0008T0,16,14410,5,-550,-3.68,1169784,1131421,5800000,1169784,-3.68,103.39,20.17,20.17,17085476642,20.44,20.44,17085476642
빛샘전자,072950,17,5860,2,570,10.78,1602155,56373,8052610,1602155,10.78,2842.06,19.90,19.90,9398005000,19.92,19.92,9398005000
NHN벅스,104200,18,3320,5,-175,-5.01,2699876,7377984,14827550,2699876,-5.01,36.59,18.21,18.21,9545430114,19.39,19.39,9545430114
KODEX 200선물인버스2X,252670,19,1269,5,-23,-1.78,236689363,176298752,1231600000,236689363,-1.78,134.25,19.22,19.22,300910151131,19.25,19.25,300910151131
우양,103840,20,4775,5,-40,-0.83,2959490,25053352,16366428,2959490,-0.83,11.81,18.08,18.08,14122231960,18.07,18.07,14122231960
화천기계,010660,21,5220,2,10,0.19,3895881,10267885,22000000,3895881,0.19,37.94,17.71,17.71,20403153807,17.77,17.77,20403153807
이노뎁,303530,22,6610,2,260,4.09,1208317,9379,7339299,1208317,4.09,9999.99,16.46,16.46,8523987400,17.57,17.57,8523987400
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,10055,5,-15,-0.15,191216,358721,1100000,191216,-0.15,53.30,17.38,17.38,1923485268,17.39,17.39,1923485268
삼영엠텍,054540,24,7050,2,940,15.38,2287337,314895,13000000,2287337,15.38,726.38,17.59,17.59,15672619250,17.10,17.10,15672619250
제이에스티나,026040,25,4740,2,320,7.24,2464860,955028,16503790,2464860,7.24,258.09,14.94,14.94,11815898126,15.10,15.10,11815898126
엑셀세라퓨틱스,373110,26,3705,2,295,8.65,1480936,581460,10938462,1480936,8.65,254.69,13.54,13.54,5560102772,13.72,13.72,5560102772
진바이오텍,086060,27,5230,5,-320,-5.77,1118119,11066405,8610587,1118119,-5.77,10.10,12.99,12.99,5980035690,13.28,13.28,5980035690
KODEX 코스닥150선물인버스,251340,28,3365,5,-25,-0.74,8873857,18780304,68200000,8873857,-0.74,47.25,13.01,13.01,29922339188,13.04,13.04,29922339188
우리바이오,082850,29,2425,2,90,3.85,5961430,8837765,48456578,5961430,3.85,67.45,12.30,12.30,14907117457,12.69,12.69,14907117457
KODEX 레버리지,122630,30,25595,2,495,1.97,11572066,15390970,92100000,11572066,1.97,75.19,12.56,12.56,295382454856,12.53,12.53,295382454856
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 612 2 42 7.37 30507441 42275240 40663728 30507441 7.37 72.16 75.02 75.02 19160555720 76.99 76.99 19160555720
3 하이드로리튬 101670 2 3445 2 390 12.77 36733511 30281956 54169970 36733511 12.77 121.30 67.81 67.81 124833837807 66.89 66.89 124833837807
4 삼보산업 009620 3 2240 2 402 21.87 11318675 9046653 16386091 11318675 21.87 125.11 69.07 69.07 24484215252 66.71 66.71 24484215252
5 대원전선우 006345 4 3980 2 190 5.01 1355382 51939 2621200 1355382 5.01 2609.56 51.71 51.71 5906396762 56.62 56.62 5906396762
6 대원전선 006340 5 3295 2 140 4.44 30267373 3712713 74979175 30267373 4.44 815.24 40.37 40.37 103547226302 41.91 41.91 103547226302
7 제이엔비 452160 6 8820 2 1420 19.19 3858562 333375 9617527 3858562 19.19 1157.42 40.12 40.12 32637323710 38.48 38.48 32637323710
8 협진 138360 7 975 2 105 12.07 17452332 9817129 48348248 17452332 12.07 177.77 36.10 36.10 17211752706 36.51 36.51 17211752706
9 리튬포어스 073570 8 1682 2 82 5.12 17412852 30000362 53482730 17412852 5.12 58.04 32.56 32.56 29909517411 33.25 33.25 29909517411
10 스튜디오미르 408900 9 5020 5 -30 -0.59 10028628 14705269 32729532 10028628 -0.59 68.20 30.64 30.64 53101744190 32.32 32.32 53101744190
11 좋은사람들 033340 10 2505 2 205 8.91 30109592 25005556 96950558 30109592 8.91 120.41 31.06 31.06 75759284731 31.19 31.19 75759284731
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7175 5 -145 -1.98 1505484 2106914 5000000 1505484 -1.98 71.45 30.11 30.11 10817060385 30.15 30.15 10817060385
13 프로티나 468530 12 20100 2 1980 10.93 3018716 945712 10784365 3018716 10.93 319.20 27.99 27.99 59403923965 27.40 27.40 59403923965
14 동일스틸럭스 023790 13 1447 2 268 22.73 5709697 5665359 21177909 5709697 22.73 100.78 26.96 26.96 7805398886 25.47 25.47 7805398886
15 TIGER 증권 157500 14 9020 2 370 4.28 1709394 562596 7620000 1709394 4.28 303.84 22.43 22.43 15356808521 22.34 22.34 15356808521
16 이브이첨단소재 131400 15 2580 3 0 0.00 12455492 56022316 59589882 12455492 0.00 22.23 20.90 20.90 32634343340 21.23 21.23 32634343340
17 SOL 화장품TOP3플러스 0008T0 16 14410 5 -550 -3.68 1169784 1131421 5800000 1169784 -3.68 103.39 20.17 20.17 17085476642 20.44 20.44 17085476642
18 빛샘전자 072950 17 5860 2 570 10.78 1602155 56373 8052610 1602155 10.78 2842.06 19.90 19.90 9398005000 19.92 19.92 9398005000
19 NHN벅스 104200 18 3320 5 -175 -5.01 2699876 7377984 14827550 2699876 -5.01 36.59 18.21 18.21 9545430114 19.39 19.39 9545430114
20 KODEX 200선물인버스2X 252670 19 1269 5 -23 -1.78 236689363 176298752 1231600000 236689363 -1.78 134.25 19.22 19.22 300910151131 19.25 19.25 300910151131
21 우양 103840 20 4775 5 -40 -0.83 2959490 25053352 16366428 2959490 -0.83 11.81 18.08 18.08 14122231960 18.07 18.07 14122231960
22 화천기계 010660 21 5220 2 10 0.19 3895881 10267885 22000000 3895881 0.19 37.94 17.71 17.71 20403153807 17.77 17.77 20403153807
23 이노뎁 303530 22 6610 2 260 4.09 1208317 9379 7339299 1208317 4.09 9999.99 16.46 16.46 8523987400 17.57 17.57 8523987400
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 10055 5 -15 -0.15 191216 358721 1100000 191216 -0.15 53.30 17.38 17.38 1923485268 17.39 17.39 1923485268
25 삼영엠텍 054540 24 7050 2 940 15.38 2287337 314895 13000000 2287337 15.38 726.38 17.59 17.59 15672619250 17.10 17.10 15672619250
26 제이에스티나 026040 25 4740 2 320 7.24 2464860 955028 16503790 2464860 7.24 258.09 14.94 14.94 11815898126 15.10 15.10 11815898126
27 엑셀세라퓨틱스 373110 26 3705 2 295 8.65 1480936 581460 10938462 1480936 8.65 254.69 13.54 13.54 5560102772 13.72 13.72 5560102772
28 진바이오텍 086060 27 5230 5 -320 -5.77 1118119 11066405 8610587 1118119 -5.77 10.10 12.99 12.99 5980035690 13.28 13.28 5980035690
29 KODEX 코스닥150선물인버스 251340 28 3365 5 -25 -0.74 8873857 18780304 68200000 8873857 -0.74 47.25 13.01 13.01 29922339188 13.04 13.04 29922339188
30 우리바이오 082850 29 2425 2 90 3.85 5961430 8837765 48456578 5961430 3.85 67.45 12.30 12.30 14907117457 12.69 12.69 14907117457
31 KODEX 레버리지 122630 30 25595 2 495 1.97 11572066 15390970 92100000 11572066 1.97 75.19 12.56 12.56 295382454856 12.53 12.53 295382454856

31
top30/20250812/top30-atvtr-20250812-104002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,626,2,56,9.82,31833792,42275240,40663728,31833792,9.82,75.30,78.29,78.29,19987800601,78.52,78.52,19987800601
삼보산업,009620,2,2245,2,407,22.14,11656819,9046653,16386091,11656819,22.14,128.85,71.14,71.14,25239679110,68.61,68.61,25239679110
하이드로리튬,101670,3,3465,2,410,13.42,37492209,30281956,54169970,37492209,13.42,123.81,69.21,69.21,127465744719,67.91,67.91,127465744719
대원전선우,006345,4,3945,2,155,4.09,1370948,51939,2621200,1370948,4.09,2639.53,52.30,52.30,5968057127,57.71,57.71,5968057127
제이엔비,452160,5,9020,2,1620,21.89,4905581,333375,9617527,4905581,21.89,1471.49,51.01,51.01,42053986905,48.48,48.48,42053986905
대원전선,006340,6,3275,2,120,3.80,30818150,3712713,74979175,30818150,3.80,830.07,41.10,41.10,105353871041,42.90,42.90,105353871041
협진,138360,7,942,2,72,8.28,17822054,9817129,48348248,17822054,8.28,181.54,36.86,36.86,17565223838,38.57,38.57,17565223838
좋은사람들,033340,8,2615,2,315,13.70,35258326,25005556,96950558,35258326,13.70,141.00,36.37,36.37,88985180020,35.10,35.10,88985180020
리튬포어스,073570,9,1694,2,94,5.88,17649676,30000362,53482730,17649676,5.88,58.83,33.00,33.00,30310666027,33.46,33.46,30310666027
스튜디오미르,408900,10,5010,5,-40,-0.79,10093283,14705269,32729532,10093283,-0.79,68.64,30.84,30.84,53424564368,32.58,32.58,53424564368
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7175,5,-145,-1.98,1509463,2106914,5000000,1509463,-1.98,71.64,30.19,30.19,10845609710,30.23,30.23,10845609710
프로티나,468530,12,19950,2,1830,10.10,3226607,945712,10784365,3226607,10.10,341.18,29.92,29.92,63603042145,29.56,29.56,63603042145
동일스틸럭스,023790,13,1408,2,229,19.42,6297667,5665359,21177909,6297667,19.42,111.16,29.74,29.74,8645491973,28.99,28.99,8645491973
TIGER 증권,157500,14,9025,2,375,4.34,1852946,562596,7620000,1852946,4.34,329.36,24.32,24.32,16651775201,24.21,24.21,16651775201
빛샘전자,072950,15,6000,2,710,13.42,1865190,56373,8052610,1865190,13.42,3308.66,23.16,23.16,10960670160,22.69,22.69,10960670160
SOL 화장품TOP3플러스,0008T0,16,14405,5,-555,-3.71,1278456,1131421,5800000,1278456,-3.71,113.00,22.04,22.04,18650296481,22.32,22.32,18650296481
이브이첨단소재,131400,17,2585,2,5,0.19,12651491,56022316,59589882,12651491,0.19,22.58,21.23,21.23,33142942218,21.52,21.52,33142942218
KODEX 200선물인버스2X,252670,18,1268,5,-24,-1.86,251450430,176298752,1231600000,251450430,-1.86,142.63,20.42,20.42,319638228052,20.47,20.47,319638228052
NHN벅스,104200,19,3370,5,-125,-3.58,2738440,7377984,14827550,2738440,-3.58,37.12,18.47,18.47,9675034029,19.36,19.36,9675034029
우양,103840,20,4725,5,-90,-1.87,3085028,25053352,16366428,3085028,-1.87,12.31,18.85,18.85,14716396595,19.03,19.03,14716396595
삼영엠텍,054540,21,7040,2,930,15.22,2473130,314895,13000000,2473130,15.22,785.38,19.02,19.02,16976884080,18.55,18.55,16976884080
KIWOOM 미국테크100월간목표헤지액티브,0084D0,22,10037,5,-33,-0.33,199426,358721,1100000,199426,-0.33,55.59,18.13,18.13,2005988973,18.17,18.17,2005988973
화천기계,010660,23,5210,3,0,0.00,3963444,10267885,22000000,3963444,0.00,38.60,18.02,18.02,20755421232,18.11,18.11,20755421232
이노뎁,303530,24,6580,2,230,3.62,1215782,9379,7339299,1215782,3.62,9999.99,16.57,16.57,8573172610,17.75,17.75,8573172610
제이에스티나,026040,25,4860,2,440,9.95,2642805,955028,16503790,2642805,9.95,276.73,16.01,16.01,12675908624,15.80,15.80,12675908624
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8030,2,40,0.50,78880,10180,550000,78880,0.50,774.85,14.34,14.34,634921805,14.38,14.38,634921805
엑셀세라퓨틱스,373110,27,3690,2,280,8.21,1521039,581460,10938462,1521039,8.21,261.59,13.91,13.91,5708585617,14.14,14.14,5708585617
이미지스,115610,28,1343,2,290,27.54,2606813,145121,17337538,2606813,27.54,1796.30,15.04,15.04,3197647476,13.73,13.73,3197647476
진바이오텍,086060,29,5250,5,-300,-5.41,1151634,11066405,8610587,1151634,-5.41,10.41,13.37,13.37,6154883790,13.62,13.62,6154883790
KODEX 코스닥150선물인버스,251340,30,3365,5,-25,-0.74,8979299,18780304,68200000,8979299,-0.74,47.81,13.17,13.17,30277198871,13.19,13.19,30277198871
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 626 2 56 9.82 31833792 42275240 40663728 31833792 9.82 75.30 78.29 78.29 19987800601 78.52 78.52 19987800601
3 삼보산업 009620 2 2245 2 407 22.14 11656819 9046653 16386091 11656819 22.14 128.85 71.14 71.14 25239679110 68.61 68.61 25239679110
4 하이드로리튬 101670 3 3465 2 410 13.42 37492209 30281956 54169970 37492209 13.42 123.81 69.21 69.21 127465744719 67.91 67.91 127465744719
5 대원전선우 006345 4 3945 2 155 4.09 1370948 51939 2621200 1370948 4.09 2639.53 52.30 52.30 5968057127 57.71 57.71 5968057127
6 제이엔비 452160 5 9020 2 1620 21.89 4905581 333375 9617527 4905581 21.89 1471.49 51.01 51.01 42053986905 48.48 48.48 42053986905
7 대원전선 006340 6 3275 2 120 3.80 30818150 3712713 74979175 30818150 3.80 830.07 41.10 41.10 105353871041 42.90 42.90 105353871041
8 협진 138360 7 942 2 72 8.28 17822054 9817129 48348248 17822054 8.28 181.54 36.86 36.86 17565223838 38.57 38.57 17565223838
9 좋은사람들 033340 8 2615 2 315 13.70 35258326 25005556 96950558 35258326 13.70 141.00 36.37 36.37 88985180020 35.10 35.10 88985180020
10 리튬포어스 073570 9 1694 2 94 5.88 17649676 30000362 53482730 17649676 5.88 58.83 33.00 33.00 30310666027 33.46 33.46 30310666027
11 스튜디오미르 408900 10 5010 5 -40 -0.79 10093283 14705269 32729532 10093283 -0.79 68.64 30.84 30.84 53424564368 32.58 32.58 53424564368
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7175 5 -145 -1.98 1509463 2106914 5000000 1509463 -1.98 71.64 30.19 30.19 10845609710 30.23 30.23 10845609710
13 프로티나 468530 12 19950 2 1830 10.10 3226607 945712 10784365 3226607 10.10 341.18 29.92 29.92 63603042145 29.56 29.56 63603042145
14 동일스틸럭스 023790 13 1408 2 229 19.42 6297667 5665359 21177909 6297667 19.42 111.16 29.74 29.74 8645491973 28.99 28.99 8645491973
15 TIGER 증권 157500 14 9025 2 375 4.34 1852946 562596 7620000 1852946 4.34 329.36 24.32 24.32 16651775201 24.21 24.21 16651775201
16 빛샘전자 072950 15 6000 2 710 13.42 1865190 56373 8052610 1865190 13.42 3308.66 23.16 23.16 10960670160 22.69 22.69 10960670160
17 SOL 화장품TOP3플러스 0008T0 16 14405 5 -555 -3.71 1278456 1131421 5800000 1278456 -3.71 113.00 22.04 22.04 18650296481 22.32 22.32 18650296481
18 이브이첨단소재 131400 17 2585 2 5 0.19 12651491 56022316 59589882 12651491 0.19 22.58 21.23 21.23 33142942218 21.52 21.52 33142942218
19 KODEX 200선물인버스2X 252670 18 1268 5 -24 -1.86 251450430 176298752 1231600000 251450430 -1.86 142.63 20.42 20.42 319638228052 20.47 20.47 319638228052
20 NHN벅스 104200 19 3370 5 -125 -3.58 2738440 7377984 14827550 2738440 -3.58 37.12 18.47 18.47 9675034029 19.36 19.36 9675034029
21 우양 103840 20 4725 5 -90 -1.87 3085028 25053352 16366428 3085028 -1.87 12.31 18.85 18.85 14716396595 19.03 19.03 14716396595
22 삼영엠텍 054540 21 7040 2 930 15.22 2473130 314895 13000000 2473130 15.22 785.38 19.02 19.02 16976884080 18.55 18.55 16976884080
23 KIWOOM 미국테크100월간목표헤지액티브 0084D0 22 10037 5 -33 -0.33 199426 358721 1100000 199426 -0.33 55.59 18.13 18.13 2005988973 18.17 18.17 2005988973
24 화천기계 010660 23 5210 3 0 0.00 3963444 10267885 22000000 3963444 0.00 38.60 18.02 18.02 20755421232 18.11 18.11 20755421232
25 이노뎁 303530 24 6580 2 230 3.62 1215782 9379 7339299 1215782 3.62 9999.99 16.57 16.57 8573172610 17.75 17.75 8573172610
26 제이에스티나 026040 25 4860 2 440 9.95 2642805 955028 16503790 2642805 9.95 276.73 16.01 16.01 12675908624 15.80 15.80 12675908624
27 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 26 8030 2 40 0.50 78880 10180 550000 78880 0.50 774.85 14.34 14.34 634921805 14.38 14.38 634921805
28 엑셀세라퓨틱스 373110 27 3690 2 280 8.21 1521039 581460 10938462 1521039 8.21 261.59 13.91 13.91 5708585617 14.14 14.14 5708585617
29 이미지스 115610 28 1343 2 290 27.54 2606813 145121 17337538 2606813 27.54 1796.30 15.04 15.04 3197647476 13.73 13.73 3197647476
30 진바이오텍 086060 29 5250 5 -300 -5.41 1151634 11066405 8610587 1151634 -5.41 10.41 13.37 13.37 6154883790 13.62 13.62 6154883790
31 KODEX 코스닥150선물인버스 251340 30 3365 5 -25 -0.74 8979299 18780304 68200000 8979299 -0.74 47.81 13.17 13.17 30277198871 13.19 13.19 30277198871

31
top30/20250812/top30-atvtr-20250812-105002.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
빌리언스,044480,1,642,2,72,12.63,33712641,42275240,40663728,33712641,12.63,79.75,82.91,82.91,21173641085,81.11,81.11,21173641085
삼보산업,009620,2,2215,2,377,20.51,11964319,9046653,16386091,11964319,20.51,132.25,73.02,73.02,25924277602,71.43,71.43,25924277602
하이드로리튬,101670,3,3435,2,380,12.44,38083330,30281956,54169970,38083330,12.44,125.76,70.30,70.30,129511249913,69.60,69.60,129511249913
대원전선우,006345,4,3940,2,150,3.96,1379816,51939,2621200,1379816,3.96,2656.61,52.64,52.64,6002935417,58.13,58.13,6002935417
제이엔비,452160,5,8940,2,1540,20.81,5327504,333375,9617527,5327504,20.81,1598.05,55.39,55.39,45836668630,53.31,53.31,45836668630
대원전선,006340,6,3280,2,125,3.96,31316959,3712713,74979175,31316959,3.96,843.51,41.77,41.77,106985469010,43.50,43.50,106985469010
협진,138360,7,956,2,86,9.89,18418791,9817129,48348248,18418791,9.89,187.62,38.10,38.10,18131275942,39.23,39.23,18131275942
좋은사람들,033340,8,2565,2,265,11.52,38123338,25005556,96950558,38123338,11.52,152.46,39.32,39.32,96350562555,38.75,38.75,96350562555
프로티나,468530,9,20000,2,1880,10.38,3741631,945712,10784365,3741631,10.38,395.64,34.69,34.69,73914238835,34.27,34.27,73914238835
리튬포어스,073570,10,1722,2,122,7.62,18120420,30000362,53482730,18120420,7.62,60.40,33.88,33.88,31113427022,33.78,33.78,31113427022
스튜디오미르,408900,11,5010,5,-40,-0.79,10128237,14705269,32729532,10128237,-0.79,68.87,30.95,30.95,53599753368,32.69,32.69,53599753368
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7165,5,-155,-2.12,1520699,2106914,5000000,1520699,-2.12,72.18,30.41,30.41,10926144505,30.50,30.50,10926144505
동일스틸럭스,023790,13,1412,2,233,19.76,6560452,5665359,21177909,6560452,19.76,115.80,30.98,30.98,9014546312,30.15,30.15,9014546312
빛샘전자,072950,14,5730,2,440,8.32,2024161,56373,8052610,2024161,8.32,3590.66,25.14,25.14,11892470015,25.77,25.77,11892470015
TIGER 증권,157500,15,9030,2,380,4.39,1897762,562596,7620000,1897762,4.39,337.32,24.91,24.91,17056154716,24.79,24.79,17056154716
SOL 화장품TOP3플러스,0008T0,16,14425,5,-535,-3.58,1365883,1131421,5800000,1365883,-3.58,120.72,23.55,23.55,19910470961,23.80,23.80,19910470961
이브이첨단소재,131400,17,2575,5,-5,-0.19,12804985,56022316,59589882,12804985,-0.19,22.86,21.49,21.49,33541131398,21.86,21.86,33541131398
KODEX 200선물인버스2X,252670,18,1266,5,-26,-2.01,263944552,176298752,1231600000,263944552,-2.01,149.71,21.43,21.43,335447117957,21.51,21.51,335447117957
NHN벅스,104200,19,3335,5,-160,-4.58,2749801,7377984,14827550,2749801,-4.58,37.27,18.55,18.55,9713061064,19.64,19.64,9713061064
삼영엠텍,054540,20,7050,2,940,15.38,2616396,314895,13000000,2616396,15.38,830.88,20.13,20.13,17993982560,19.63,19.63,17993982560
우양,103840,21,4730,5,-85,-1.77,3147071,25053352,16366428,3147071,-1.77,12.56,19.23,19.23,15008678715,19.39,19.39,15008678715
이미지스,115610,22,1320,2,267,25.36,3493738,145121,17337538,3493738,25.36,2407.47,20.15,20.15,4389512994,19.18,19.18,4389512994
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,10045,5,-25,-0.25,201603,358721,1100000,201603,-0.25,56.20,18.33,18.33,2027848868,18.35,18.35,2027848868
화천기계,010660,24,5220,2,10,0.19,3996498,10267885,22000000,3996498,0.19,38.92,18.17,18.17,20927842412,18.22,18.22,20927842412
이노뎁,303530,25,6600,2,250,3.94,1230980,9379,7339299,1230980,3.94,9999.99,16.77,16.77,8672906930,17.90,17.90,8672906930
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8035,2,45,0.56,92120,10180,550000,92120,0.56,904.91,16.75,16.75,741305205,16.77,16.77,741305205
제이에스티나,026040,27,4775,2,355,8.03,2741473,955028,16503790,2741473,8.03,287.06,16.61,16.61,13149450334,16.69,16.69,13149450334
샤페론,378800,28,3100,2,515,19.92,4591502,234561,30143031,4591502,19.92,1957.49,15.23,15.23,13981216556,14.96,14.96,13981216556
엑셀세라퓨틱스,373110,29,3755,2,345,10.12,1582999,581460,10938462,1582999,10.12,272.25,14.47,14.47,5942138917,14.47,14.47,5942138917
진바이오텍,086060,30,5250,5,-300,-5.41,1163263,11066405,8610587,1163263,-5.41,10.51,13.51,13.51,6215741965,13.75,13.75,6215741965
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 642 2 72 12.63 33712641 42275240 40663728 33712641 12.63 79.75 82.91 82.91 21173641085 81.11 81.11 21173641085
3 삼보산업 009620 2 2215 2 377 20.51 11964319 9046653 16386091 11964319 20.51 132.25 73.02 73.02 25924277602 71.43 71.43 25924277602
4 하이드로리튬 101670 3 3435 2 380 12.44 38083330 30281956 54169970 38083330 12.44 125.76 70.30 70.30 129511249913 69.60 69.60 129511249913
5 대원전선우 006345 4 3940 2 150 3.96 1379816 51939 2621200 1379816 3.96 2656.61 52.64 52.64 6002935417 58.13 58.13 6002935417
6 제이엔비 452160 5 8940 2 1540 20.81 5327504 333375 9617527 5327504 20.81 1598.05 55.39 55.39 45836668630 53.31 53.31 45836668630
7 대원전선 006340 6 3280 2 125 3.96 31316959 3712713 74979175 31316959 3.96 843.51 41.77 41.77 106985469010 43.50 43.50 106985469010
8 협진 138360 7 956 2 86 9.89 18418791 9817129 48348248 18418791 9.89 187.62 38.10 38.10 18131275942 39.23 39.23 18131275942
9 좋은사람들 033340 8 2565 2 265 11.52 38123338 25005556 96950558 38123338 11.52 152.46 39.32 39.32 96350562555 38.75 38.75 96350562555
10 프로티나 468530 9 20000 2 1880 10.38 3741631 945712 10784365 3741631 10.38 395.64 34.69 34.69 73914238835 34.27 34.27 73914238835
11 리튬포어스 073570 10 1722 2 122 7.62 18120420 30000362 53482730 18120420 7.62 60.40 33.88 33.88 31113427022 33.78 33.78 31113427022
12 스튜디오미르 408900 11 5010 5 -40 -0.79 10128237 14705269 32729532 10128237 -0.79 68.87 30.95 30.95 53599753368 32.69 32.69 53599753368
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7165 5 -155 -2.12 1520699 2106914 5000000 1520699 -2.12 72.18 30.41 30.41 10926144505 30.50 30.50 10926144505
14 동일스틸럭스 023790 13 1412 2 233 19.76 6560452 5665359 21177909 6560452 19.76 115.80 30.98 30.98 9014546312 30.15 30.15 9014546312
15 빛샘전자 072950 14 5730 2 440 8.32 2024161 56373 8052610 2024161 8.32 3590.66 25.14 25.14 11892470015 25.77 25.77 11892470015
16 TIGER 증권 157500 15 9030 2 380 4.39 1897762 562596 7620000 1897762 4.39 337.32 24.91 24.91 17056154716 24.79 24.79 17056154716
17 SOL 화장품TOP3플러스 0008T0 16 14425 5 -535 -3.58 1365883 1131421 5800000 1365883 -3.58 120.72 23.55 23.55 19910470961 23.80 23.80 19910470961
18 이브이첨단소재 131400 17 2575 5 -5 -0.19 12804985 56022316 59589882 12804985 -0.19 22.86 21.49 21.49 33541131398 21.86 21.86 33541131398
19 KODEX 200선물인버스2X 252670 18 1266 5 -26 -2.01 263944552 176298752 1231600000 263944552 -2.01 149.71 21.43 21.43 335447117957 21.51 21.51 335447117957
20 NHN벅스 104200 19 3335 5 -160 -4.58 2749801 7377984 14827550 2749801 -4.58 37.27 18.55 18.55 9713061064 19.64 19.64 9713061064
21 삼영엠텍 054540 20 7050 2 940 15.38 2616396 314895 13000000 2616396 15.38 830.88 20.13 20.13 17993982560 19.63 19.63 17993982560
22 우양 103840 21 4730 5 -85 -1.77 3147071 25053352 16366428 3147071 -1.77 12.56 19.23 19.23 15008678715 19.39 19.39 15008678715
23 이미지스 115610 22 1320 2 267 25.36 3493738 145121 17337538 3493738 25.36 2407.47 20.15 20.15 4389512994 19.18 19.18 4389512994
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 10045 5 -25 -0.25 201603 358721 1100000 201603 -0.25 56.20 18.33 18.33 2027848868 18.35 18.35 2027848868
25 화천기계 010660 24 5220 2 10 0.19 3996498 10267885 22000000 3996498 0.19 38.92 18.17 18.17 20927842412 18.22 18.22 20927842412
26 이노뎁 303530 25 6600 2 250 3.94 1230980 9379 7339299 1230980 3.94 9999.99 16.77 16.77 8672906930 17.90 17.90 8672906930
27 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 26 8035 2 45 0.56 92120 10180 550000 92120 0.56 904.91 16.75 16.75 741305205 16.77 16.77 741305205
28 제이에스티나 026040 27 4775 2 355 8.03 2741473 955028 16503790 2741473 8.03 287.06 16.61 16.61 13149450334 16.69 16.69 13149450334
29 샤페론 378800 28 3100 2 515 19.92 4591502 234561 30143031 4591502 19.92 1957.49 15.23 15.23 13981216556 14.96 14.96 13981216556
30 엑셀세라퓨틱스 373110 29 3755 2 345 10.12 1582999 581460 10938462 1582999 10.12 272.25 14.47 14.47 5942138917 14.47 14.47 5942138917
31 진바이오텍 086060 30 5250 5 -300 -5.41 1163263 11066405 8610587 1163263 -5.41 10.51 13.51 13.51 6215741965 13.75 13.75 6215741965

31
top30/20250812/top30-atvtr-20250812-110002.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
빌리언스,044480,1,619,2,49,8.60,35094910,42275240,40663728,35094910,8.60,83.02,86.31,86.31,22037602525,87.55,87.55,22037602525
삼보산업,009620,2,2170,2,332,18.06,12548510,9046653,16386091,12548510,18.06,138.71,76.58,76.58,27193725707,76.48,76.48,27193725707
하이드로리튬,101670,3,3430,2,375,12.27,38392112,30281956,54169970,38392112,12.27,126.78,70.87,70.87,130572274819,70.27,70.27,130572274819
제이엔비,452160,4,9030,2,1630,22.03,6122006,333375,9617527,6122006,22.03,1836.37,63.65,63.65,53064520250,61.10,61.10,53064520250
대원전선우,006345,5,3905,2,115,3.03,1390550,51939,2621200,1390550,3.03,2677.28,53.05,53.05,6044998842,59.06,59.06,6044998842
대원전선,006340,6,3260,2,105,3.33,31622235,3712713,74979175,31622235,3.33,851.73,42.17,42.17,107986483791,44.18,44.18,107986483791
좋은사람들,033340,7,2585,2,285,12.39,41018735,25005556,96950558,41018735,12.39,164.04,42.31,42.31,103871406936,41.45,41.45,103871406936
협진,138360,8,954,2,84,9.66,18735390,9817129,48348248,18735390,9.66,190.84,38.75,38.75,18434229933,39.97,39.97,18434229933
프로티나,468530,9,20050,2,1930,10.65,3936694,945712,10784365,3936694,10.65,416.27,36.50,36.50,77790948200,35.98,35.98,77790948200
리튬포어스,073570,10,1722,2,122,7.62,18312918,30000362,53482730,18312918,7.62,61.04,34.24,34.24,31443853011,34.14,34.14,31443853011
스튜디오미르,408900,11,4990,5,-60,-1.19,10178135,14705269,32729532,10178135,-1.19,69.21,31.10,31.10,53848817990,32.97,32.97,53848817990
동일스틸럭스,023790,12,1404,2,225,19.08,6914979,5665359,21177909,6914979,19.08,122.06,32.65,32.65,9515594983,32.00,32.00,9515594983
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7175,5,-145,-1.98,1572758,2106914,5000000,1572758,-1.98,74.65,31.46,31.46,11299954395,31.50,31.50,11299954395
빛샘전자,072950,14,5690,2,400,7.56,2124732,56373,8052610,2124732,7.56,3769.06,26.39,26.39,12464981930,27.20,27.20,12464981930
TIGER 증권,157500,15,9075,2,425,4.91,1988252,562596,7620000,1988252,4.91,353.41,26.09,26.09,17875619386,25.85,25.85,17875619386
SOL 화장품TOP3플러스,0008T0,16,14400,5,-560,-3.74,1476280,1131421,5800000,1476280,-3.74,130.48,25.45,25.45,21500635433,25.74,25.74,21500635433
이미지스,115610,17,1287,2,234,22.22,3946543,145121,17337538,3946543,22.22,2719.48,22.76,22.76,4970175595,22.27,22.27,4970175595
KODEX 200선물인버스2X,252670,18,1267,5,-25,-1.93,272308535,176298752,1231600000,272308535,-1.93,154.46,22.11,22.11,346053717773,22.18,22.18,346053717773
이브이첨단소재,131400,19,2595,2,15,0.58,12907977,56022316,59589882,12907977,0.58,23.04,21.66,21.66,33807143044,21.86,21.86,33807143044
NHN벅스,104200,20,3310,5,-185,-5.29,2803926,7377984,14827550,2803926,-5.29,38.00,18.91,18.91,9891933514,20.16,20.16,9891933514
삼영엠텍,054540,21,7110,2,1000,16.37,2695939,314895,13000000,2695939,16.37,856.14,20.74,20.74,18554747695,20.07,20.07,18554747695
화천기계,010660,22,5120,5,-90,-1.73,4203907,10267885,22000000,4203907,-1.73,40.94,19.11,19.11,21998291487,19.53,19.53,21998291487
우양,103840,23,4735,5,-80,-1.66,3168173,25053352,16366428,3168173,-1.66,12.65,19.36,19.36,15108356126,19.50,19.50,15108356126
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,8035,2,45,0.56,103253,10180,550000,103253,0.56,1014.27,18.77,18.77,830758860,18.80,18.80,830758860
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10050,5,-20,-0.20,204290,358721,1100000,204290,-0.20,56.95,18.57,18.57,2054839763,18.59,18.59,2054839763
샤페론,378800,26,3070,2,485,18.76,5608877,234561,30143031,5608877,18.76,2391.22,18.61,18.61,17130032847,18.51,18.51,17130032847
제이에스티나,026040,27,4895,2,475,10.75,3055259,955028,16503790,3055259,10.75,319.91,18.51,18.51,14686335124,18.18,18.18,14686335124
이노뎁,303530,28,6660,2,310,4.88,1240434,9379,7339299,1240434,4.88,9999.99,16.90,16.90,8735884220,17.87,17.87,8735884220
엑셀세라퓨틱스,373110,29,3710,2,300,8.80,1612716,581460,10938462,1612716,8.80,277.36,14.74,14.74,6052065787,14.91,14.91,6052065787
진바이오텍,086060,30,5220,5,-330,-5.95,1182622,11066405,8610587,1182622,-5.95,10.69,13.73,13.73,6316917905,14.05,14.05,6316917905
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 619 2 49 8.60 35094910 42275240 40663728 35094910 8.60 83.02 86.31 86.31 22037602525 87.55 87.55 22037602525
3 삼보산업 009620 2 2170 2 332 18.06 12548510 9046653 16386091 12548510 18.06 138.71 76.58 76.58 27193725707 76.48 76.48 27193725707
4 하이드로리튬 101670 3 3430 2 375 12.27 38392112 30281956 54169970 38392112 12.27 126.78 70.87 70.87 130572274819 70.27 70.27 130572274819
5 제이엔비 452160 4 9030 2 1630 22.03 6122006 333375 9617527 6122006 22.03 1836.37 63.65 63.65 53064520250 61.10 61.10 53064520250
6 대원전선우 006345 5 3905 2 115 3.03 1390550 51939 2621200 1390550 3.03 2677.28 53.05 53.05 6044998842 59.06 59.06 6044998842
7 대원전선 006340 6 3260 2 105 3.33 31622235 3712713 74979175 31622235 3.33 851.73 42.17 42.17 107986483791 44.18 44.18 107986483791
8 좋은사람들 033340 7 2585 2 285 12.39 41018735 25005556 96950558 41018735 12.39 164.04 42.31 42.31 103871406936 41.45 41.45 103871406936
9 협진 138360 8 954 2 84 9.66 18735390 9817129 48348248 18735390 9.66 190.84 38.75 38.75 18434229933 39.97 39.97 18434229933
10 프로티나 468530 9 20050 2 1930 10.65 3936694 945712 10784365 3936694 10.65 416.27 36.50 36.50 77790948200 35.98 35.98 77790948200
11 리튬포어스 073570 10 1722 2 122 7.62 18312918 30000362 53482730 18312918 7.62 61.04 34.24 34.24 31443853011 34.14 34.14 31443853011
12 스튜디오미르 408900 11 4990 5 -60 -1.19 10178135 14705269 32729532 10178135 -1.19 69.21 31.10 31.10 53848817990 32.97 32.97 53848817990
13 동일스틸럭스 023790 12 1404 2 225 19.08 6914979 5665359 21177909 6914979 19.08 122.06 32.65 32.65 9515594983 32.00 32.00 9515594983
14 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 13 7175 5 -145 -1.98 1572758 2106914 5000000 1572758 -1.98 74.65 31.46 31.46 11299954395 31.50 31.50 11299954395
15 빛샘전자 072950 14 5690 2 400 7.56 2124732 56373 8052610 2124732 7.56 3769.06 26.39 26.39 12464981930 27.20 27.20 12464981930
16 TIGER 증권 157500 15 9075 2 425 4.91 1988252 562596 7620000 1988252 4.91 353.41 26.09 26.09 17875619386 25.85 25.85 17875619386
17 SOL 화장품TOP3플러스 0008T0 16 14400 5 -560 -3.74 1476280 1131421 5800000 1476280 -3.74 130.48 25.45 25.45 21500635433 25.74 25.74 21500635433
18 이미지스 115610 17 1287 2 234 22.22 3946543 145121 17337538 3946543 22.22 2719.48 22.76 22.76 4970175595 22.27 22.27 4970175595
19 KODEX 200선물인버스2X 252670 18 1267 5 -25 -1.93 272308535 176298752 1231600000 272308535 -1.93 154.46 22.11 22.11 346053717773 22.18 22.18 346053717773
20 이브이첨단소재 131400 19 2595 2 15 0.58 12907977 56022316 59589882 12907977 0.58 23.04 21.66 21.66 33807143044 21.86 21.86 33807143044
21 NHN벅스 104200 20 3310 5 -185 -5.29 2803926 7377984 14827550 2803926 -5.29 38.00 18.91 18.91 9891933514 20.16 20.16 9891933514
22 삼영엠텍 054540 21 7110 2 1000 16.37 2695939 314895 13000000 2695939 16.37 856.14 20.74 20.74 18554747695 20.07 20.07 18554747695
23 화천기계 010660 22 5120 5 -90 -1.73 4203907 10267885 22000000 4203907 -1.73 40.94 19.11 19.11 21998291487 19.53 19.53 21998291487
24 우양 103840 23 4735 5 -80 -1.66 3168173 25053352 16366428 3168173 -1.66 12.65 19.36 19.36 15108356126 19.50 19.50 15108356126
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 8035 2 45 0.56 103253 10180 550000 103253 0.56 1014.27 18.77 18.77 830758860 18.80 18.80 830758860
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10050 5 -20 -0.20 204290 358721 1100000 204290 -0.20 56.95 18.57 18.57 2054839763 18.59 18.59 2054839763
27 샤페론 378800 26 3070 2 485 18.76 5608877 234561 30143031 5608877 18.76 2391.22 18.61 18.61 17130032847 18.51 18.51 17130032847
28 제이에스티나 026040 27 4895 2 475 10.75 3055259 955028 16503790 3055259 10.75 319.91 18.51 18.51 14686335124 18.18 18.18 14686335124
29 이노뎁 303530 28 6660 2 310 4.88 1240434 9379 7339299 1240434 4.88 9999.99 16.90 16.90 8735884220 17.87 17.87 8735884220
30 엑셀세라퓨틱스 373110 29 3710 2 300 8.80 1612716 581460 10938462 1612716 8.80 277.36 14.74 14.74 6052065787 14.91 14.91 6052065787
31 진바이오텍 086060 30 5220 5 -330 -5.95 1182622 11066405 8610587 1182622 -5.95 10.69 13.73 13.73 6316917905 14.05 14.05 6316917905

31
top30/20250812/top30-atvtr-20250812-111002.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
빌리언스,044480,1,609,2,39,6.84,36075164,42275240,40663728,36075164,6.84,85.33,88.72,88.72,22636416028,91.41,91.41,22636416028
삼보산업,009620,2,2185,2,347,18.88,12771802,9046653,16386091,12771802,18.88,141.18,77.94,77.94,27682332484,77.32,77.32,27682332484
하이드로리튬,101670,3,3410,2,355,11.62,38649334,30281956,54169970,38649334,11.62,127.63,71.35,71.35,131451474672,71.16,71.16,131451474672
제이엔비,452160,4,8970,2,1570,21.22,6333592,333375,9617527,6333592,21.22,1899.84,65.85,65.85,54964066605,63.71,63.71,54964066605
대원전선우,006345,5,3940,2,150,3.96,1401015,51939,2621200,1401015,3.96,2697.42,53.45,53.45,6086028242,58.93,58.93,6086028242
대원전선,006340,6,3270,2,115,3.65,31864249,3712713,74979175,31864249,3.65,858.25,42.50,42.50,108777510115,44.37,44.37,108777510115
좋은사람들,033340,7,2560,2,260,11.30,42431049,25005556,96950558,42431049,11.30,169.69,43.77,43.77,107514653987,43.32,43.32,107514653987
협진,138360,8,999,2,129,14.83,20073443,9817129,48348248,20073443,14.83,204.47,41.52,41.52,19758395658,40.91,40.91,19758395658
프로티나,468530,9,19820,2,1700,9.38,4044902,945712,10784365,4044902,9.38,427.71,37.51,37.51,79953371375,37.41,37.41,79953371375
리튬포어스,073570,10,1699,2,99,6.19,18667953,30000362,53482730,18667953,6.19,62.23,34.90,34.90,32050902845,35.27,35.27,32050902845
동일스틸럭스,023790,11,1359,2,180,15.27,7223648,5665359,21177909,7223648,15.27,127.51,34.11,34.11,9948501495,34.57,34.57,9948501495
스튜디오미르,408900,12,4965,5,-85,-1.68,10257574,14705269,32729532,10257574,-1.68,69.75,31.34,31.34,54244324271,33.38,33.38,54244324271
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7185,5,-135,-1.84,1611500,2106914,5000000,1611500,-1.84,76.49,32.23,32.23,11578253335,32.23,32.23,11578253335
빛샘전자,072950,14,5600,2,310,5.86,2236596,56373,8052610,2236596,5.86,3967.49,27.77,27.77,13098538245,29.05,29.05,13098538245
TIGER 증권,157500,15,9050,2,400,4.62,2043217,562596,7620000,2043217,4.62,363.18,26.81,26.81,18373687273,26.64,26.64,18373687273
SOL 화장품TOP3플러스,0008T0,16,14445,5,-515,-3.44,1503724,1131421,5800000,1503724,-3.44,132.91,25.93,25.93,21896313188,26.14,26.14,21896313188
이미지스,115610,17,1269,2,216,20.51,4131048,145121,17337538,4131048,20.51,2846.62,23.83,23.83,5205755300,23.66,23.66,5205755300
KODEX 200선물인버스2X,252670,18,1269,5,-23,-1.78,277918884,176298752,1231600000,277918884,-1.78,157.64,22.57,22.57,353174715201,22.60,22.60,353174715201
이브이첨단소재,131400,19,2575,5,-5,-0.19,13097037,56022316,59589882,13097037,-0.19,23.38,21.98,21.98,34297673708,22.35,22.35,34297673708
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8040,2,50,0.63,116493,10180,550000,116493,0.63,1144.33,21.18,21.18,937155375,21.19,21.19,937155375
샤페론,378800,21,3080,2,495,19.15,6395850,234561,30143031,6395850,19.15,2726.73,21.22,21.22,19526963597,21.03,21.03,19526963597
삼영엠텍,054540,22,7040,2,930,15.22,2779741,314895,13000000,2779741,15.22,882.75,21.38,21.38,19148147425,20.92,20.92,19148147425
NHN벅스,104200,23,3315,5,-180,-5.15,2811218,7377984,14827550,2811218,-5.15,38.10,18.96,18.96,9916055754,20.17,20.17,9916055754
화천기계,010660,24,5120,5,-90,-1.73,4298970,10267885,22000000,4298970,-1.73,41.87,19.54,19.54,22484416697,19.96,19.96,22484416697
우양,103840,25,4715,5,-100,-2.08,3225522,25053352,16366428,3225522,-2.08,12.87,19.71,19.71,15378932083,19.93,19.93,15378932083
제이에스티나,026040,26,4770,2,350,7.92,3180565,955028,16503790,3180565,7.92,333.03,19.27,19.27,15288898804,19.42,19.42,15288898804
KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10050,5,-20,-0.20,204934,358721,1100000,204934,-0.20,57.13,18.63,18.63,2061311963,18.65,18.65,2061311963
이노뎁,303530,28,6670,2,320,5.04,1247742,9379,7339299,1247742,5.04,9999.99,17.00,17.00,8784974680,17.95,17.95,8784974680
엑셀세라퓨틱스,373110,29,3695,2,285,8.36,1624313,581460,10938462,1624313,8.36,279.35,14.85,14.85,6095019937,15.08,15.08,6095019937
진바이오텍,086060,30,5240,5,-310,-5.59,1197390,11066405,8610587,1197390,-5.59,10.82,13.91,13.91,6394090650,14.17,14.17,6394090650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 609 2 39 6.84 36075164 42275240 40663728 36075164 6.84 85.33 88.72 88.72 22636416028 91.41 91.41 22636416028
3 삼보산업 009620 2 2185 2 347 18.88 12771802 9046653 16386091 12771802 18.88 141.18 77.94 77.94 27682332484 77.32 77.32 27682332484
4 하이드로리튬 101670 3 3410 2 355 11.62 38649334 30281956 54169970 38649334 11.62 127.63 71.35 71.35 131451474672 71.16 71.16 131451474672
5 제이엔비 452160 4 8970 2 1570 21.22 6333592 333375 9617527 6333592 21.22 1899.84 65.85 65.85 54964066605 63.71 63.71 54964066605
6 대원전선우 006345 5 3940 2 150 3.96 1401015 51939 2621200 1401015 3.96 2697.42 53.45 53.45 6086028242 58.93 58.93 6086028242
7 대원전선 006340 6 3270 2 115 3.65 31864249 3712713 74979175 31864249 3.65 858.25 42.50 42.50 108777510115 44.37 44.37 108777510115
8 좋은사람들 033340 7 2560 2 260 11.30 42431049 25005556 96950558 42431049 11.30 169.69 43.77 43.77 107514653987 43.32 43.32 107514653987
9 협진 138360 8 999 2 129 14.83 20073443 9817129 48348248 20073443 14.83 204.47 41.52 41.52 19758395658 40.91 40.91 19758395658
10 프로티나 468530 9 19820 2 1700 9.38 4044902 945712 10784365 4044902 9.38 427.71 37.51 37.51 79953371375 37.41 37.41 79953371375
11 리튬포어스 073570 10 1699 2 99 6.19 18667953 30000362 53482730 18667953 6.19 62.23 34.90 34.90 32050902845 35.27 35.27 32050902845
12 동일스틸럭스 023790 11 1359 2 180 15.27 7223648 5665359 21177909 7223648 15.27 127.51 34.11 34.11 9948501495 34.57 34.57 9948501495
13 스튜디오미르 408900 12 4965 5 -85 -1.68 10257574 14705269 32729532 10257574 -1.68 69.75 31.34 31.34 54244324271 33.38 33.38 54244324271
14 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 13 7185 5 -135 -1.84 1611500 2106914 5000000 1611500 -1.84 76.49 32.23 32.23 11578253335 32.23 32.23 11578253335
15 빛샘전자 072950 14 5600 2 310 5.86 2236596 56373 8052610 2236596 5.86 3967.49 27.77 27.77 13098538245 29.05 29.05 13098538245
16 TIGER 증권 157500 15 9050 2 400 4.62 2043217 562596 7620000 2043217 4.62 363.18 26.81 26.81 18373687273 26.64 26.64 18373687273
17 SOL 화장품TOP3플러스 0008T0 16 14445 5 -515 -3.44 1503724 1131421 5800000 1503724 -3.44 132.91 25.93 25.93 21896313188 26.14 26.14 21896313188
18 이미지스 115610 17 1269 2 216 20.51 4131048 145121 17337538 4131048 20.51 2846.62 23.83 23.83 5205755300 23.66 23.66 5205755300
19 KODEX 200선물인버스2X 252670 18 1269 5 -23 -1.78 277918884 176298752 1231600000 277918884 -1.78 157.64 22.57 22.57 353174715201 22.60 22.60 353174715201
20 이브이첨단소재 131400 19 2575 5 -5 -0.19 13097037 56022316 59589882 13097037 -0.19 23.38 21.98 21.98 34297673708 22.35 22.35 34297673708
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 8040 2 50 0.63 116493 10180 550000 116493 0.63 1144.33 21.18 21.18 937155375 21.19 21.19 937155375
22 샤페론 378800 21 3080 2 495 19.15 6395850 234561 30143031 6395850 19.15 2726.73 21.22 21.22 19526963597 21.03 21.03 19526963597
23 삼영엠텍 054540 22 7040 2 930 15.22 2779741 314895 13000000 2779741 15.22 882.75 21.38 21.38 19148147425 20.92 20.92 19148147425
24 NHN벅스 104200 23 3315 5 -180 -5.15 2811218 7377984 14827550 2811218 -5.15 38.10 18.96 18.96 9916055754 20.17 20.17 9916055754
25 화천기계 010660 24 5120 5 -90 -1.73 4298970 10267885 22000000 4298970 -1.73 41.87 19.54 19.54 22484416697 19.96 19.96 22484416697
26 우양 103840 25 4715 5 -100 -2.08 3225522 25053352 16366428 3225522 -2.08 12.87 19.71 19.71 15378932083 19.93 19.93 15378932083
27 제이에스티나 026040 26 4770 2 350 7.92 3180565 955028 16503790 3180565 7.92 333.03 19.27 19.27 15288898804 19.42 19.42 15288898804
28 KIWOOM 미국테크100월간목표헤지액티브 0084D0 27 10050 5 -20 -0.20 204934 358721 1100000 204934 -0.20 57.13 18.63 18.63 2061311963 18.65 18.65 2061311963
29 이노뎁 303530 28 6670 2 320 5.04 1247742 9379 7339299 1247742 5.04 9999.99 17.00 17.00 8784974680 17.95 17.95 8784974680
30 엑셀세라퓨틱스 373110 29 3695 2 285 8.36 1624313 581460 10938462 1624313 8.36 279.35 14.85 14.85 6095019937 15.08 15.08 6095019937
31 진바이오텍 086060 30 5240 5 -310 -5.59 1197390 11066405 8610587 1197390 -5.59 10.82 13.91 13.91 6394090650 14.17 14.17 6394090650

31
top30/20250812/top30-atvtr-20250812-112002.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
빌리언스,044480,1,611,2,41,7.19,36489177,42275240,40663728,36489177,7.19,86.31,89.73,89.73,22889371380,92.13,92.13,22889371380
삼보산업,009620,2,2250,2,412,22.42,13272732,9046653,16386091,13272732,22.42,146.71,81.00,81.00,28809217492,78.14,78.14,28809217492
하이드로리튬,101670,3,3415,2,360,11.78,38957768,30281956,54169970,38957768,11.78,128.65,71.92,71.92,132501133958,71.63,71.63,132501133958
제이엔비,452160,4,8880,2,1480,20.00,6511733,333375,9617527,6511733,20.00,1953.28,67.71,67.71,56550143120,66.22,66.22,56550143120
대원전선우,006345,5,3960,2,170,4.49,1405334,51939,2621200,1405334,4.49,2705.74,53.61,53.61,6103128207,58.80,58.80,6103128207
좋은사람들,033340,6,2540,2,240,10.43,43719701,25005556,96950558,43719701,10.43,174.84,45.09,45.09,110790183156,44.99,44.99,110790183156
대원전선,006340,7,3285,2,130,4.12,32050149,3712713,74979175,32050149,4.12,863.25,42.75,42.75,109386903618,44.41,44.41,109386903618
협진,138360,8,975,2,105,12.07,20659996,9817129,48348248,20659996,12.07,210.45,42.73,42.73,20330903391,43.13,43.13,20330903391
프로티나,468530,9,20200,2,2080,11.48,4181423,945712,10784365,4181423,11.48,442.15,38.77,38.77,82688500605,37.96,37.96,82688500605
동일스틸럭스,023790,10,1361,2,182,15.44,7424832,5665359,21177909,7424832,15.44,131.06,35.06,35.06,10225005214,35.47,35.47,10225005214
리튬포어스,073570,11,1703,2,103,6.44,18761978,30000362,53482730,18761978,6.44,62.54,35.08,35.08,32210646584,35.36,35.36,32210646584
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7215,5,-105,-1.43,1740060,2106914,5000000,1740060,-1.43,82.59,34.80,34.80,12503943540,34.66,34.66,12503943540
스튜디오미르,408900,13,4960,5,-90,-1.78,10291168,14705269,32729532,10291168,-1.78,69.98,31.44,31.44,54411255678,33.52,33.52,54411255678
빛샘전자,072950,14,5390,2,100,1.89,2415341,56373,8052610,2415341,1.89,4284.57,29.99,29.99,14078314000,32.44,32.44,14078314000
TIGER 증권,157500,15,9025,2,375,4.34,2070762,562596,7620000,2070762,4.34,368.07,27.18,27.18,18622576758,27.08,27.08,18622576758
SOL 화장품TOP3플러스,0008T0,16,14390,5,-570,-3.81,1544999,1131421,5800000,1544999,-3.81,136.55,26.64,26.64,22490859723,26.95,26.95,22490859723
이미지스,115610,17,1244,2,191,18.14,4351855,145121,17337538,4351855,18.14,2998.78,25.10,25.10,5482394959,25.42,25.42,5482394959
KODEX 200선물인버스2X,252670,18,1275,5,-17,-1.32,291674919,176298752,1231600000,291674919,-1.32,165.44,23.68,23.68,370694490245,23.61,23.61,370694490245
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8045,2,55,0.69,125321,10180,550000,125321,0.69,1231.05,22.79,22.79,1008132505,22.78,22.78,1008132505
샤페론,378800,20,3045,2,460,17.79,6796393,234561,30143031,6796393,17.79,2897.49,22.55,22.55,20756600760,22.61,22.61,20756600760
이브이첨단소재,131400,21,2600,2,20,0.78,13188638,56022316,59589882,13188638,0.78,23.54,22.13,22.13,34534732935,22.29,22.29,34534732935
삼영엠텍,054540,22,7040,2,930,15.22,2834033,314895,13000000,2834033,15.22,899.99,21.80,21.80,19532431785,21.34,21.34,19532431785
우양,103840,23,4690,5,-125,-2.60,3292421,25053352,16366428,3292421,-2.60,13.14,20.12,20.12,15693153404,20.44,20.44,15693153404
NHN벅스,104200,24,3335,5,-160,-4.58,2816460,7377984,14827550,2816460,-4.58,38.17,18.99,18.99,9933539929,20.09,20.09,9933539929
화천기계,010660,25,5180,5,-30,-0.58,4359582,10267885,22000000,4359582,-0.58,42.46,19.82,19.82,22796478997,20.00,20.00,22796478997
제이에스티나,026040,26,4780,2,360,8.14,3226348,955028,16503790,3226348,8.14,337.83,19.55,19.55,15507837509,19.66,19.66,15507837509
HANARO 유럽방산,0082F0,27,9770,5,-55,-0.56,165282,209850,850000,165282,-0.56,78.76,19.44,19.44,1614912636,19.45,19.45,1614912636
KIWOOM 미국테크100월간목표헤지액티브,0084D0,28,10050,5,-20,-0.20,205434,358721,1100000,205434,-0.20,57.27,18.68,18.68,2066336963,18.69,18.69,2066336963
이노뎁,303530,29,6700,2,350,5.51,1251543,9379,7339299,1251543,5.51,9999.99,17.05,17.05,8810390320,17.92,17.92,8810390320
제놀루션,225220,30,2690,2,525,24.25,3386302,15507,19190021,3386302,24.25,9999.99,17.65,17.65,8874638689,17.19,17.19,8874638689
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 611 2 41 7.19 36489177 42275240 40663728 36489177 7.19 86.31 89.73 89.73 22889371380 92.13 92.13 22889371380
3 삼보산업 009620 2 2250 2 412 22.42 13272732 9046653 16386091 13272732 22.42 146.71 81.00 81.00 28809217492 78.14 78.14 28809217492
4 하이드로리튬 101670 3 3415 2 360 11.78 38957768 30281956 54169970 38957768 11.78 128.65 71.92 71.92 132501133958 71.63 71.63 132501133958
5 제이엔비 452160 4 8880 2 1480 20.00 6511733 333375 9617527 6511733 20.00 1953.28 67.71 67.71 56550143120 66.22 66.22 56550143120
6 대원전선우 006345 5 3960 2 170 4.49 1405334 51939 2621200 1405334 4.49 2705.74 53.61 53.61 6103128207 58.80 58.80 6103128207
7 좋은사람들 033340 6 2540 2 240 10.43 43719701 25005556 96950558 43719701 10.43 174.84 45.09 45.09 110790183156 44.99 44.99 110790183156
8 대원전선 006340 7 3285 2 130 4.12 32050149 3712713 74979175 32050149 4.12 863.25 42.75 42.75 109386903618 44.41 44.41 109386903618
9 협진 138360 8 975 2 105 12.07 20659996 9817129 48348248 20659996 12.07 210.45 42.73 42.73 20330903391 43.13 43.13 20330903391
10 프로티나 468530 9 20200 2 2080 11.48 4181423 945712 10784365 4181423 11.48 442.15 38.77 38.77 82688500605 37.96 37.96 82688500605
11 동일스틸럭스 023790 10 1361 2 182 15.44 7424832 5665359 21177909 7424832 15.44 131.06 35.06 35.06 10225005214 35.47 35.47 10225005214
12 리튬포어스 073570 11 1703 2 103 6.44 18761978 30000362 53482730 18761978 6.44 62.54 35.08 35.08 32210646584 35.36 35.36 32210646584
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7215 5 -105 -1.43 1740060 2106914 5000000 1740060 -1.43 82.59 34.80 34.80 12503943540 34.66 34.66 12503943540
14 스튜디오미르 408900 13 4960 5 -90 -1.78 10291168 14705269 32729532 10291168 -1.78 69.98 31.44 31.44 54411255678 33.52 33.52 54411255678
15 빛샘전자 072950 14 5390 2 100 1.89 2415341 56373 8052610 2415341 1.89 4284.57 29.99 29.99 14078314000 32.44 32.44 14078314000
16 TIGER 증권 157500 15 9025 2 375 4.34 2070762 562596 7620000 2070762 4.34 368.07 27.18 27.18 18622576758 27.08 27.08 18622576758
17 SOL 화장품TOP3플러스 0008T0 16 14390 5 -570 -3.81 1544999 1131421 5800000 1544999 -3.81 136.55 26.64 26.64 22490859723 26.95 26.95 22490859723
18 이미지스 115610 17 1244 2 191 18.14 4351855 145121 17337538 4351855 18.14 2998.78 25.10 25.10 5482394959 25.42 25.42 5482394959
19 KODEX 200선물인버스2X 252670 18 1275 5 -17 -1.32 291674919 176298752 1231600000 291674919 -1.32 165.44 23.68 23.68 370694490245 23.61 23.61 370694490245
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 8045 2 55 0.69 125321 10180 550000 125321 0.69 1231.05 22.79 22.79 1008132505 22.78 22.78 1008132505
21 샤페론 378800 20 3045 2 460 17.79 6796393 234561 30143031 6796393 17.79 2897.49 22.55 22.55 20756600760 22.61 22.61 20756600760
22 이브이첨단소재 131400 21 2600 2 20 0.78 13188638 56022316 59589882 13188638 0.78 23.54 22.13 22.13 34534732935 22.29 22.29 34534732935
23 삼영엠텍 054540 22 7040 2 930 15.22 2834033 314895 13000000 2834033 15.22 899.99 21.80 21.80 19532431785 21.34 21.34 19532431785
24 우양 103840 23 4690 5 -125 -2.60 3292421 25053352 16366428 3292421 -2.60 13.14 20.12 20.12 15693153404 20.44 20.44 15693153404
25 NHN벅스 104200 24 3335 5 -160 -4.58 2816460 7377984 14827550 2816460 -4.58 38.17 18.99 18.99 9933539929 20.09 20.09 9933539929
26 화천기계 010660 25 5180 5 -30 -0.58 4359582 10267885 22000000 4359582 -0.58 42.46 19.82 19.82 22796478997 20.00 20.00 22796478997
27 제이에스티나 026040 26 4780 2 360 8.14 3226348 955028 16503790 3226348 8.14 337.83 19.55 19.55 15507837509 19.66 19.66 15507837509
28 HANARO 유럽방산 0082F0 27 9770 5 -55 -0.56 165282 209850 850000 165282 -0.56 78.76 19.44 19.44 1614912636 19.45 19.45 1614912636
29 KIWOOM 미국테크100월간목표헤지액티브 0084D0 28 10050 5 -20 -0.20 205434 358721 1100000 205434 -0.20 57.27 18.68 18.68 2066336963 18.69 18.69 2066336963
30 이노뎁 303530 29 6700 2 350 5.51 1251543 9379 7339299 1251543 5.51 9999.99 17.05 17.05 8810390320 17.92 17.92 8810390320
31 제놀루션 225220 30 2690 2 525 24.25 3386302 15507 19190021 3386302 24.25 9999.99 17.65 17.65 8874638689 17.19 17.19 8874638689

31
top30/20250812/top30-atvtr-20250812-113002.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
빌리언스,044480,1,606,2,36,6.32,36726410,42275240,40663728,36726410,6.32,86.87,90.32,90.32,23033653454,93.47,93.47,23033653454
삼보산업,009620,2,2270,2,432,23.50,13593941,9046653,16386091,13593941,23.50,150.26,82.96,82.96,29533429963,79.40,79.40,29533429963
하이드로리튬,101670,3,3500,2,445,14.57,39478456,30281956,54169970,39478456,14.57,130.37,72.88,72.88,134303010721,70.84,70.84,134303010721
제이엔비,452160,4,8720,2,1320,17.84,6816454,333375,9617527,6816454,17.84,2044.68,70.88,70.88,59222505065,70.62,70.62,59222505065
대원전선우,006345,5,3955,2,165,4.35,1409315,51939,2621200,1409315,4.35,2713.40,53.77,53.77,6118876192,59.02,59.02,6118876192
좋은사람들,033340,6,2530,2,230,10.00,44225833,25005556,96950558,44225833,10.00,176.86,45.62,45.62,112073639228,45.69,45.69,112073639228
대원전선,006340,7,3290,2,135,4.28,32209255,3712713,74979175,32209255,4.28,867.54,42.96,42.96,109910003401,44.56,44.56,109910003401
협진,138360,8,967,2,97,11.15,20807927,9817129,48348248,20807927,11.15,211.96,43.04,43.04,20474597496,43.79,43.79,20474597496
프로티나,468530,9,19850,2,1730,9.55,4292835,945712,10784365,4292835,9.55,453.93,39.81,39.81,84906085270,39.66,39.66,84906085270
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7205,5,-115,-1.57,1801490,2106914,5000000,1801490,-1.57,85.50,36.03,36.03,12947128685,35.94,35.94,12947128685
동일스틸럭스,023790,11,1378,2,199,16.88,7555794,5665359,21177909,7555794,16.88,133.37,35.68,35.68,10406363648,35.66,35.66,10406363648
리튬포어스,073570,12,1724,2,124,7.75,18941276,30000362,53482730,18941276,7.75,63.14,35.42,35.42,32517651600,35.27,35.27,32517651600
스튜디오미르,408900,13,4920,5,-130,-2.57,10505873,14705269,32729532,10505873,-2.57,71.44,32.10,32.10,55470593443,34.45,34.45,55470593443
빛샘전자,072950,14,5370,2,80,1.51,2459797,56373,8052610,2459797,1.51,4363.43,30.55,30.55,14318814490,33.11,33.11,14318814490
SOL 화장품TOP3플러스,0008T0,15,14380,5,-580,-3.88,1601934,1131421,5800000,1601934,-3.88,141.59,27.62,27.62,23309894357,27.95,27.95,23309894357
TIGER 증권,157500,16,9020,2,370,4.28,2084165,562596,7620000,2084165,4.28,370.46,27.35,27.35,18743475385,27.27,27.27,18743475385
이미지스,115610,17,1224,2,171,16.24,4510550,145121,17337538,4510550,16.24,3108.13,26.02,26.02,5677976971,26.76,26.76,5677976971
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,8040,2,50,0.63,141767,10180,550000,141767,0.63,1392.60,25.78,25.78,1140429725,25.79,25.79,1140429725
KODEX 200선물인버스2X,252670,19,1273,5,-19,-1.47,297524014,176298752,1231600000,297524014,-1.47,168.76,24.16,24.16,378146932325,24.12,24.12,378146932325
HANARO 유럽방산,0082F0,20,9755,5,-70,-0.71,203253,209850,850000,203253,-0.71,96.86,23.91,23.91,1985786486,23.95,23.95,1985786486
샤페론,378800,21,3055,2,470,18.18,6983937,234561,30143031,6983937,18.18,2977.45,23.17,23.17,21331976470,23.17,23.17,21331976470
삼영엠텍,054540,22,7050,2,940,15.38,2996811,314895,13000000,2996811,15.38,951.69,23.05,23.05,20677238080,22.56,22.56,20677238080
이브이첨단소재,131400,23,2625,2,45,1.74,13412872,56022316,59589882,13412872,1.74,23.94,22.51,22.51,35119510305,22.45,22.45,35119510305
제놀루션,225220,24,2595,2,430,19.86,4216076,15507,19190021,4216076,19.86,9999.99,21.97,21.97,11076595017,22.24,22.24,11076595017
NHN벅스,104200,25,3290,5,-205,-5.87,2860319,7377984,14827550,2860319,-5.87,38.77,19.29,19.29,10077904296,20.66,20.66,10077904296
우양,103840,26,4700,5,-115,-2.39,3319334,25053352,16366428,3319334,-2.39,13.25,20.28,20.28,15819557890,20.57,20.57,15819557890
화천기계,010660,27,5150,5,-60,-1.15,4385310,10267885,22000000,4385310,-1.15,42.71,19.93,19.93,22929226817,20.24,20.24,22929226817
제이에스티나,026040,28,4805,2,385,8.71,3258832,955028,16503790,3258832,8.71,341.23,19.75,19.75,15663664234,19.75,19.75,15663664234
KIWOOM 미국테크100월간목표헤지액티브,0084D0,29,10047,5,-23,-0.23,215528,358721,1100000,215528,-0.23,60.08,19.59,19.59,2167786451,19.61,19.61,2167786451
이노뎁,303530,30,6690,2,340,5.35,1254774,9379,7339299,1254774,5.35,9999.99,17.10,17.10,8832141320,17.99,17.99,8832141320
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 606 2 36 6.32 36726410 42275240 40663728 36726410 6.32 86.87 90.32 90.32 23033653454 93.47 93.47 23033653454
3 삼보산업 009620 2 2270 2 432 23.50 13593941 9046653 16386091 13593941 23.50 150.26 82.96 82.96 29533429963 79.40 79.40 29533429963
4 하이드로리튬 101670 3 3500 2 445 14.57 39478456 30281956 54169970 39478456 14.57 130.37 72.88 72.88 134303010721 70.84 70.84 134303010721
5 제이엔비 452160 4 8720 2 1320 17.84 6816454 333375 9617527 6816454 17.84 2044.68 70.88 70.88 59222505065 70.62 70.62 59222505065
6 대원전선우 006345 5 3955 2 165 4.35 1409315 51939 2621200 1409315 4.35 2713.40 53.77 53.77 6118876192 59.02 59.02 6118876192
7 좋은사람들 033340 6 2530 2 230 10.00 44225833 25005556 96950558 44225833 10.00 176.86 45.62 45.62 112073639228 45.69 45.69 112073639228
8 대원전선 006340 7 3290 2 135 4.28 32209255 3712713 74979175 32209255 4.28 867.54 42.96 42.96 109910003401 44.56 44.56 109910003401
9 협진 138360 8 967 2 97 11.15 20807927 9817129 48348248 20807927 11.15 211.96 43.04 43.04 20474597496 43.79 43.79 20474597496
10 프로티나 468530 9 19850 2 1730 9.55 4292835 945712 10784365 4292835 9.55 453.93 39.81 39.81 84906085270 39.66 39.66 84906085270
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7205 5 -115 -1.57 1801490 2106914 5000000 1801490 -1.57 85.50 36.03 36.03 12947128685 35.94 35.94 12947128685
12 동일스틸럭스 023790 11 1378 2 199 16.88 7555794 5665359 21177909 7555794 16.88 133.37 35.68 35.68 10406363648 35.66 35.66 10406363648
13 리튬포어스 073570 12 1724 2 124 7.75 18941276 30000362 53482730 18941276 7.75 63.14 35.42 35.42 32517651600 35.27 35.27 32517651600
14 스튜디오미르 408900 13 4920 5 -130 -2.57 10505873 14705269 32729532 10505873 -2.57 71.44 32.10 32.10 55470593443 34.45 34.45 55470593443
15 빛샘전자 072950 14 5370 2 80 1.51 2459797 56373 8052610 2459797 1.51 4363.43 30.55 30.55 14318814490 33.11 33.11 14318814490
16 SOL 화장품TOP3플러스 0008T0 15 14380 5 -580 -3.88 1601934 1131421 5800000 1601934 -3.88 141.59 27.62 27.62 23309894357 27.95 27.95 23309894357
17 TIGER 증권 157500 16 9020 2 370 4.28 2084165 562596 7620000 2084165 4.28 370.46 27.35 27.35 18743475385 27.27 27.27 18743475385
18 이미지스 115610 17 1224 2 171 16.24 4510550 145121 17337538 4510550 16.24 3108.13 26.02 26.02 5677976971 26.76 26.76 5677976971
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 8040 2 50 0.63 141767 10180 550000 141767 0.63 1392.60 25.78 25.78 1140429725 25.79 25.79 1140429725
20 KODEX 200선물인버스2X 252670 19 1273 5 -19 -1.47 297524014 176298752 1231600000 297524014 -1.47 168.76 24.16 24.16 378146932325 24.12 24.12 378146932325
21 HANARO 유럽방산 0082F0 20 9755 5 -70 -0.71 203253 209850 850000 203253 -0.71 96.86 23.91 23.91 1985786486 23.95 23.95 1985786486
22 샤페론 378800 21 3055 2 470 18.18 6983937 234561 30143031 6983937 18.18 2977.45 23.17 23.17 21331976470 23.17 23.17 21331976470
23 삼영엠텍 054540 22 7050 2 940 15.38 2996811 314895 13000000 2996811 15.38 951.69 23.05 23.05 20677238080 22.56 22.56 20677238080
24 이브이첨단소재 131400 23 2625 2 45 1.74 13412872 56022316 59589882 13412872 1.74 23.94 22.51 22.51 35119510305 22.45 22.45 35119510305
25 제놀루션 225220 24 2595 2 430 19.86 4216076 15507 19190021 4216076 19.86 9999.99 21.97 21.97 11076595017 22.24 22.24 11076595017
26 NHN벅스 104200 25 3290 5 -205 -5.87 2860319 7377984 14827550 2860319 -5.87 38.77 19.29 19.29 10077904296 20.66 20.66 10077904296
27 우양 103840 26 4700 5 -115 -2.39 3319334 25053352 16366428 3319334 -2.39 13.25 20.28 20.28 15819557890 20.57 20.57 15819557890
28 화천기계 010660 27 5150 5 -60 -1.15 4385310 10267885 22000000 4385310 -1.15 42.71 19.93 19.93 22929226817 20.24 20.24 22929226817
29 제이에스티나 026040 28 4805 2 385 8.71 3258832 955028 16503790 3258832 8.71 341.23 19.75 19.75 15663664234 19.75 19.75 15663664234
30 KIWOOM 미국테크100월간목표헤지액티브 0084D0 29 10047 5 -23 -0.23 215528 358721 1100000 215528 -0.23 60.08 19.59 19.59 2167786451 19.61 19.61 2167786451
31 이노뎁 303530 30 6690 2 340 5.35 1254774 9379 7339299 1254774 5.35 9999.99 17.10 17.10 8832141320 17.99 17.99 8832141320

31
top30/20250812/top30-atvtr-20250812-114002.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
빌리언스,044480,1,613,2,43,7.54,37275744,42275240,40663728,37275744,7.54,88.17,91.67,91.67,23367771167,93.75,93.75,23367771167
삼보산업,009620,2,2320,2,482,26.22,14570782,9046653,16386091,14570782,26.22,161.06,88.92,88.92,31778445897,83.59,83.59,31778445897
하이드로리튬,101670,3,3440,2,385,12.60,39868381,30281956,54169970,39868381,12.60,131.66,73.60,73.60,135655741594,72.80,72.80,135655741594
제이엔비,452160,4,8810,2,1410,19.05,7035046,333375,9617527,7035046,19.05,2110.25,73.15,73.15,61136327460,72.15,72.15,61136327460
대원전선우,006345,5,3985,2,195,5.15,1414330,51939,2621200,1414330,5.15,2723.06,53.96,53.96,6138800707,58.77,58.77,6138800707
좋은사람들,033340,6,2525,2,225,9.78,44590990,25005556,96950558,44590990,9.78,178.32,45.99,45.99,112997988385,46.16,46.16,112997988385
대원전선,006340,7,3290,2,135,4.28,32647361,3712713,74979175,32647361,4.28,879.34,43.54,43.54,111357286991,45.14,45.14,111357286991
협진,138360,8,963,2,93,10.69,20927862,9817129,48348248,20927862,10.69,213.18,43.29,43.29,20590280685,44.22,44.22,20590280685
프로티나,468530,9,19620,2,1500,8.28,4345226,945712,10784365,4345226,8.28,459.47,40.29,40.29,85939937685,40.62,40.62,85939937685
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7200,5,-120,-1.64,1801627,2106914,5000000,1801627,-1.64,85.51,36.03,36.03,12948115055,35.97,35.97,12948115055
동일스틸럭스,023790,11,1386,2,207,17.56,7634873,5665359,21177909,7634873,17.56,134.76,36.05,36.05,10516080274,35.83,35.83,10516080274
리튬포어스,073570,12,1712,2,112,7.00,19026339,30000362,53482730,19026339,7.00,63.42,35.57,35.57,32663560558,35.67,35.67,32663560558
스튜디오미르,408900,13,4930,5,-120,-2.38,10610775,14705269,32729532,10610775,-2.38,72.16,32.42,32.42,55985145754,34.70,34.70,55985145754
빛샘전자,072950,14,5360,2,70,1.32,2485027,56373,8052610,2485027,1.32,4408.19,30.86,30.86,14453930130,33.49,33.49,14453930130
SOL 화장품TOP3플러스,0008T0,15,14355,5,-605,-4.04,1646207,1131421,5800000,1646207,-4.04,145.50,28.38,28.38,23946194142,28.76,28.76,23946194142
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8040,2,50,0.63,152800,10180,550000,152800,0.63,1500.98,27.78,27.78,1229135045,27.80,27.80,1229135045
TIGER 증권,157500,17,9010,2,360,4.16,2092486,562596,7620000,2092486,4.16,371.93,27.46,27.46,18818485145,27.41,27.41,18818485145
이미지스,115610,18,1225,2,172,16.33,4608039,145121,17337538,4608039,16.33,3175.31,26.58,26.58,5797424010,27.30,27.30,5797424010
샤페론,378800,19,3020,2,435,16.83,7477328,234561,30143031,7477328,16.83,3187.80,24.81,24.81,22818131230,25.07,25.07,22818131230
제놀루션,225220,20,2595,2,430,19.86,4713131,15507,19190021,4713131,19.86,9999.99,24.56,24.56,12374382146,24.85,24.85,12374382146
삼영엠텍,054540,21,6840,2,730,11.95,3200498,314895,13000000,3200498,11.95,1016.37,24.62,24.62,22081908610,24.83,24.83,22081908610
HANARO 유럽방산,0082F0,22,9762,5,-63,-0.64,209724,209850,850000,209724,-0.64,99.94,24.67,24.67,2048902387,24.69,24.69,2048902387
KODEX 200선물인버스2X,252670,23,1273,5,-19,-1.47,301077614,176298752,1231600000,301077614,-1.47,170.78,24.45,24.45,382670523694,24.41,24.41,382670523694
이브이첨단소재,131400,24,2625,2,45,1.74,13806267,56022316,59589882,13806267,1.74,24.64,23.17,23.17,36151644290,23.11,23.11,36151644290
우양,103840,25,4670,5,-145,-3.01,3360024,25053352,16366428,3360024,-3.01,13.41,20.53,20.53,16009826240,20.95,20.95,16009826240
NHN벅스,104200,26,3300,5,-195,-5.58,2882584,7377984,14827550,2882584,-5.58,39.07,19.44,19.44,10151211911,20.75,20.75,10151211911
화천기계,010660,27,5210,3,0,0.00,4439238,10267885,22000000,4439238,0.00,43.23,20.18,20.18,23209003187,20.25,20.25,23209003187
제이에스티나,026040,28,4805,2,385,8.71,3280975,955028,16503790,3280975,8.71,343.55,19.88,19.88,15769941679,19.89,19.89,15769941679
KIWOOM 미국테크100월간목표헤지액티브,0084D0,29,10045,5,-25,-0.25,217328,358721,1100000,217328,-0.25,60.58,19.76,19.76,2185868960,19.78,19.78,2185868960
산돌,419120,30,7550,2,1000,15.27,1461060,446558,7774326,1461060,15.27,327.18,18.79,18.79,10768412935,18.35,18.35,10768412935
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 613 2 43 7.54 37275744 42275240 40663728 37275744 7.54 88.17 91.67 91.67 23367771167 93.75 93.75 23367771167
3 삼보산업 009620 2 2320 2 482 26.22 14570782 9046653 16386091 14570782 26.22 161.06 88.92 88.92 31778445897 83.59 83.59 31778445897
4 하이드로리튬 101670 3 3440 2 385 12.60 39868381 30281956 54169970 39868381 12.60 131.66 73.60 73.60 135655741594 72.80 72.80 135655741594
5 제이엔비 452160 4 8810 2 1410 19.05 7035046 333375 9617527 7035046 19.05 2110.25 73.15 73.15 61136327460 72.15 72.15 61136327460
6 대원전선우 006345 5 3985 2 195 5.15 1414330 51939 2621200 1414330 5.15 2723.06 53.96 53.96 6138800707 58.77 58.77 6138800707
7 좋은사람들 033340 6 2525 2 225 9.78 44590990 25005556 96950558 44590990 9.78 178.32 45.99 45.99 112997988385 46.16 46.16 112997988385
8 대원전선 006340 7 3290 2 135 4.28 32647361 3712713 74979175 32647361 4.28 879.34 43.54 43.54 111357286991 45.14 45.14 111357286991
9 협진 138360 8 963 2 93 10.69 20927862 9817129 48348248 20927862 10.69 213.18 43.29 43.29 20590280685 44.22 44.22 20590280685
10 프로티나 468530 9 19620 2 1500 8.28 4345226 945712 10784365 4345226 8.28 459.47 40.29 40.29 85939937685 40.62 40.62 85939937685
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7200 5 -120 -1.64 1801627 2106914 5000000 1801627 -1.64 85.51 36.03 36.03 12948115055 35.97 35.97 12948115055
12 동일스틸럭스 023790 11 1386 2 207 17.56 7634873 5665359 21177909 7634873 17.56 134.76 36.05 36.05 10516080274 35.83 35.83 10516080274
13 리튬포어스 073570 12 1712 2 112 7.00 19026339 30000362 53482730 19026339 7.00 63.42 35.57 35.57 32663560558 35.67 35.67 32663560558
14 스튜디오미르 408900 13 4930 5 -120 -2.38 10610775 14705269 32729532 10610775 -2.38 72.16 32.42 32.42 55985145754 34.70 34.70 55985145754
15 빛샘전자 072950 14 5360 2 70 1.32 2485027 56373 8052610 2485027 1.32 4408.19 30.86 30.86 14453930130 33.49 33.49 14453930130
16 SOL 화장품TOP3플러스 0008T0 15 14355 5 -605 -4.04 1646207 1131421 5800000 1646207 -4.04 145.50 28.38 28.38 23946194142 28.76 28.76 23946194142
17 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 16 8040 2 50 0.63 152800 10180 550000 152800 0.63 1500.98 27.78 27.78 1229135045 27.80 27.80 1229135045
18 TIGER 증권 157500 17 9010 2 360 4.16 2092486 562596 7620000 2092486 4.16 371.93 27.46 27.46 18818485145 27.41 27.41 18818485145
19 이미지스 115610 18 1225 2 172 16.33 4608039 145121 17337538 4608039 16.33 3175.31 26.58 26.58 5797424010 27.30 27.30 5797424010
20 샤페론 378800 19 3020 2 435 16.83 7477328 234561 30143031 7477328 16.83 3187.80 24.81 24.81 22818131230 25.07 25.07 22818131230
21 제놀루션 225220 20 2595 2 430 19.86 4713131 15507 19190021 4713131 19.86 9999.99 24.56 24.56 12374382146 24.85 24.85 12374382146
22 삼영엠텍 054540 21 6840 2 730 11.95 3200498 314895 13000000 3200498 11.95 1016.37 24.62 24.62 22081908610 24.83 24.83 22081908610
23 HANARO 유럽방산 0082F0 22 9762 5 -63 -0.64 209724 209850 850000 209724 -0.64 99.94 24.67 24.67 2048902387 24.69 24.69 2048902387
24 KODEX 200선물인버스2X 252670 23 1273 5 -19 -1.47 301077614 176298752 1231600000 301077614 -1.47 170.78 24.45 24.45 382670523694 24.41 24.41 382670523694
25 이브이첨단소재 131400 24 2625 2 45 1.74 13806267 56022316 59589882 13806267 1.74 24.64 23.17 23.17 36151644290 23.11 23.11 36151644290
26 우양 103840 25 4670 5 -145 -3.01 3360024 25053352 16366428 3360024 -3.01 13.41 20.53 20.53 16009826240 20.95 20.95 16009826240
27 NHN벅스 104200 26 3300 5 -195 -5.58 2882584 7377984 14827550 2882584 -5.58 39.07 19.44 19.44 10151211911 20.75 20.75 10151211911
28 화천기계 010660 27 5210 3 0 0.00 4439238 10267885 22000000 4439238 0.00 43.23 20.18 20.18 23209003187 20.25 20.25 23209003187
29 제이에스티나 026040 28 4805 2 385 8.71 3280975 955028 16503790 3280975 8.71 343.55 19.88 19.88 15769941679 19.89 19.89 15769941679
30 KIWOOM 미국테크100월간목표헤지액티브 0084D0 29 10045 5 -25 -0.25 217328 358721 1100000 217328 -0.25 60.58 19.76 19.76 2185868960 19.78 19.78 2185868960
31 산돌 419120 30 7550 2 1000 15.27 1461060 446558 7774326 1461060 15.27 327.18 18.79 18.79 10768412935 18.35 18.35 10768412935

31
top30/20250812/top30-atvtr-20250812-115002.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
빌리언스,044480,1,620,2,50,8.77,38324214,42275240,40663728,38324214,8.77,90.65,94.25,94.25,24016474436,95.26,95.26,24016474436
삼보산업,009620,2,2305,2,467,25.41,15171844,9046653,16386091,15171844,25.41,167.71,92.59,92.59,33172962976,87.83,87.83,33172962976
제이엔비,452160,3,8970,2,1570,21.22,7435516,333375,9617527,7435516,21.22,2230.38,77.31,77.31,64747950470,75.05,75.05,64747950470
하이드로리튬,101670,4,3480,2,425,13.91,40202237,30281956,54169970,40202237,13.91,132.76,74.21,74.21,136812254713,72.58,72.58,136812254713
대원전선우,006345,5,3945,2,155,4.09,1420775,51939,2621200,1420775,4.09,2735.47,54.20,54.20,6164299732,59.61,59.61,6164299732
좋은사람들,033340,6,2545,2,245,10.65,45169774,25005556,96950558,45169774,10.65,180.64,46.59,46.59,114476108746,46.40,46.40,114476108746
대원전선,006340,7,3285,2,130,4.12,32745263,3712713,74979175,32745263,4.12,881.98,43.67,43.67,111679114582,45.34,45.34,111679114582
협진,138360,8,963,2,93,10.69,21070854,9817129,48348248,21070854,10.69,214.63,43.58,43.58,20727443778,44.52,44.52,20727443778
프로티나,468530,9,19520,2,1400,7.73,4452354,945712,10784365,4452354,7.73,470.79,41.29,41.29,88031457980,41.82,41.82,88031457980
동일스틸럭스,023790,10,1363,2,184,15.61,7722540,5665359,21177909,7722540,15.61,136.31,36.47,36.47,10636466271,36.85,36.85,10636466271
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7220,5,-100,-1.37,1840447,2106914,5000000,1840447,-1.37,87.35,36.81,36.81,13228339655,36.64,36.64,13228339655
리튬포어스,073570,12,1711,2,111,6.94,19107125,30000362,53482730,19107125,6.94,63.69,35.73,35.73,32801542357,35.85,35.85,32801542357
스튜디오미르,408900,13,4930,5,-120,-2.38,10633051,14705269,32729532,10633051,-2.38,72.31,32.49,32.49,56094863669,34.76,34.76,56094863669
빛샘전자,072950,14,5430,2,140,2.65,2522263,56373,8052610,2522263,2.65,4474.24,31.32,31.32,14655928040,33.52,33.52,14655928040
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8040,2,50,0.63,166040,10180,550000,166040,0.63,1631.04,30.19,30.19,1335584645,30.20,30.20,1335584645
SOL 화장품TOP3플러스,0008T0,16,14290,5,-670,-4.48,1685656,1131421,5800000,1685656,-4.48,148.99,29.06,29.06,24511223962,29.57,29.57,24511223962
제놀루션,225220,17,2530,2,365,16.86,5269816,15507,19190021,5269816,16.86,9999.99,27.46,27.46,13805137233,28.43,28.43,13805137233
TIGER 증권,157500,18,8985,2,335,3.87,2126358,562596,7620000,2126358,3.87,377.95,27.90,27.90,19123179085,27.93,27.93,19123179085
이미지스,115610,19,1222,2,169,16.05,4673055,145121,17337538,4673055,16.05,3220.11,26.95,26.95,5876789018,27.74,27.74,5876789018
샤페론,378800,20,3010,2,425,16.44,7639711,234561,30143031,7639711,16.44,3257.03,25.34,25.34,23305732936,25.69,25.69,23305732936
삼영엠텍,054540,21,6840,2,730,11.95,3250936,314895,13000000,3250936,11.95,1032.39,25.01,25.01,22427815425,25.22,25.22,22427815425
KODEX 200선물인버스2X,252670,22,1277,5,-15,-1.16,306758840,176298752,1231600000,306758840,-1.16,174.00,24.91,24.91,389916524128,24.79,24.79,389916524128
HANARO 유럽방산,0082F0,23,9762,5,-63,-0.64,210213,209850,850000,210213,-0.64,100.17,24.73,24.73,2053676014,24.75,24.75,2053676014
이브이첨단소재,131400,24,2595,2,15,0.58,13962397,56022316,59589882,13962397,0.58,24.92,23.43,23.43,36558913292,23.64,23.64,36558913292
산돌,419120,25,7800,2,1250,19.08,1854071,446558,7774326,1854071,19.08,415.19,23.85,23.85,13808123405,22.77,22.77,13808123405
우양,103840,26,4680,5,-135,-2.80,3417638,25053352,16366428,3417638,-2.80,13.64,20.88,20.88,16278573285,21.25,21.25,16278573285
화천기계,010660,27,5160,5,-50,-0.96,4540055,10267885,22000000,4540055,-0.96,44.22,20.64,20.64,23735880642,20.91,20.91,23735880642
NHN벅스,104200,28,3295,5,-200,-5.72,2895866,7377984,14827550,2895866,-5.72,39.25,19.53,19.53,10195162106,20.87,20.87,10195162106
제이에스티나,026040,29,4810,2,390,8.82,3301512,955028,16503790,3301512,8.82,345.70,20.00,20.00,15868721812,19.99,19.99,15868721812
KIWOOM 미국테크100월간목표헤지액티브,0084D0,30,10050,5,-20,-0.20,217511,358721,1100000,217511,-0.20,60.64,19.77,19.77,2187707840,19.79,19.79,2187707840
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 620 2 50 8.77 38324214 42275240 40663728 38324214 8.77 90.65 94.25 94.25 24016474436 95.26 95.26 24016474436
3 삼보산업 009620 2 2305 2 467 25.41 15171844 9046653 16386091 15171844 25.41 167.71 92.59 92.59 33172962976 87.83 87.83 33172962976
4 제이엔비 452160 3 8970 2 1570 21.22 7435516 333375 9617527 7435516 21.22 2230.38 77.31 77.31 64747950470 75.05 75.05 64747950470
5 하이드로리튬 101670 4 3480 2 425 13.91 40202237 30281956 54169970 40202237 13.91 132.76 74.21 74.21 136812254713 72.58 72.58 136812254713
6 대원전선우 006345 5 3945 2 155 4.09 1420775 51939 2621200 1420775 4.09 2735.47 54.20 54.20 6164299732 59.61 59.61 6164299732
7 좋은사람들 033340 6 2545 2 245 10.65 45169774 25005556 96950558 45169774 10.65 180.64 46.59 46.59 114476108746 46.40 46.40 114476108746
8 대원전선 006340 7 3285 2 130 4.12 32745263 3712713 74979175 32745263 4.12 881.98 43.67 43.67 111679114582 45.34 45.34 111679114582
9 협진 138360 8 963 2 93 10.69 21070854 9817129 48348248 21070854 10.69 214.63 43.58 43.58 20727443778 44.52 44.52 20727443778
10 프로티나 468530 9 19520 2 1400 7.73 4452354 945712 10784365 4452354 7.73 470.79 41.29 41.29 88031457980 41.82 41.82 88031457980
11 동일스틸럭스 023790 10 1363 2 184 15.61 7722540 5665359 21177909 7722540 15.61 136.31 36.47 36.47 10636466271 36.85 36.85 10636466271
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7220 5 -100 -1.37 1840447 2106914 5000000 1840447 -1.37 87.35 36.81 36.81 13228339655 36.64 36.64 13228339655
13 리튬포어스 073570 12 1711 2 111 6.94 19107125 30000362 53482730 19107125 6.94 63.69 35.73 35.73 32801542357 35.85 35.85 32801542357
14 스튜디오미르 408900 13 4930 5 -120 -2.38 10633051 14705269 32729532 10633051 -2.38 72.31 32.49 32.49 56094863669 34.76 34.76 56094863669
15 빛샘전자 072950 14 5430 2 140 2.65 2522263 56373 8052610 2522263 2.65 4474.24 31.32 31.32 14655928040 33.52 33.52 14655928040
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 8040 2 50 0.63 166040 10180 550000 166040 0.63 1631.04 30.19 30.19 1335584645 30.20 30.20 1335584645
17 SOL 화장품TOP3플러스 0008T0 16 14290 5 -670 -4.48 1685656 1131421 5800000 1685656 -4.48 148.99 29.06 29.06 24511223962 29.57 29.57 24511223962
18 제놀루션 225220 17 2530 2 365 16.86 5269816 15507 19190021 5269816 16.86 9999.99 27.46 27.46 13805137233 28.43 28.43 13805137233
19 TIGER 증권 157500 18 8985 2 335 3.87 2126358 562596 7620000 2126358 3.87 377.95 27.90 27.90 19123179085 27.93 27.93 19123179085
20 이미지스 115610 19 1222 2 169 16.05 4673055 145121 17337538 4673055 16.05 3220.11 26.95 26.95 5876789018 27.74 27.74 5876789018
21 샤페론 378800 20 3010 2 425 16.44 7639711 234561 30143031 7639711 16.44 3257.03 25.34 25.34 23305732936 25.69 25.69 23305732936
22 삼영엠텍 054540 21 6840 2 730 11.95 3250936 314895 13000000 3250936 11.95 1032.39 25.01 25.01 22427815425 25.22 25.22 22427815425
23 KODEX 200선물인버스2X 252670 22 1277 5 -15 -1.16 306758840 176298752 1231600000 306758840 -1.16 174.00 24.91 24.91 389916524128 24.79 24.79 389916524128
24 HANARO 유럽방산 0082F0 23 9762 5 -63 -0.64 210213 209850 850000 210213 -0.64 100.17 24.73 24.73 2053676014 24.75 24.75 2053676014
25 이브이첨단소재 131400 24 2595 2 15 0.58 13962397 56022316 59589882 13962397 0.58 24.92 23.43 23.43 36558913292 23.64 23.64 36558913292
26 산돌 419120 25 7800 2 1250 19.08 1854071 446558 7774326 1854071 19.08 415.19 23.85 23.85 13808123405 22.77 22.77 13808123405
27 우양 103840 26 4680 5 -135 -2.80 3417638 25053352 16366428 3417638 -2.80 13.64 20.88 20.88 16278573285 21.25 21.25 16278573285
28 화천기계 010660 27 5160 5 -50 -0.96 4540055 10267885 22000000 4540055 -0.96 44.22 20.64 20.64 23735880642 20.91 20.91 23735880642
29 NHN벅스 104200 28 3295 5 -200 -5.72 2895866 7377984 14827550 2895866 -5.72 39.25 19.53 19.53 10195162106 20.87 20.87 10195162106
30 제이에스티나 026040 29 4810 2 390 8.82 3301512 955028 16503790 3301512 8.82 345.70 20.00 20.00 15868721812 19.99 19.99 15868721812
31 KIWOOM 미국테크100월간목표헤지액티브 0084D0 30 10050 5 -20 -0.20 217511 358721 1100000 217511 -0.20 60.64 19.77 19.77 2187707840 19.79 19.79 2187707840

31
top30/20250812/top30-atvtr-20250812-120002.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
빌리언스,044480,1,614,2,44,7.72,38685569,42275240,40663728,38685569,7.72,91.51,95.14,95.14,24239187138,97.08,97.08,24239187138
삼보산업,009620,2,2290,2,452,24.59,15506771,9046653,16386091,15506771,24.59,171.41,94.63,94.63,33946959760,90.47,90.47,33946959760
제이엔비,452160,3,9130,2,1730,23.38,7922711,333375,9617527,7922711,23.38,2376.52,82.38,82.38,69203967480,78.81,78.81,69203967480
하이드로리튬,101670,4,3470,2,415,13.58,40759662,30281956,54169970,40759662,13.58,134.60,75.24,75.24,138751278513,73.82,73.82,138751278513
대원전선우,006345,5,3965,2,175,4.62,1423975,51939,2621200,1423975,4.62,2741.63,54.33,54.33,6176925592,59.43,59.43,6176925592
좋은사람들,033340,6,2545,2,245,10.65,45463883,25005556,96950558,45463883,10.65,181.82,46.89,46.89,115227944316,46.70,46.70,115227944316
대원전선,006340,7,3285,2,130,4.12,32849134,3712713,74979175,32849134,4.12,884.77,43.81,43.81,112020164207,45.48,45.48,112020164207
협진,138360,8,964,2,94,10.80,21133946,9817129,48348248,21133946,10.80,215.28,43.71,43.71,20788170140,44.60,44.60,20788170140
프로티나,468530,9,19580,2,1460,8.06,4488952,945712,10784365,4488952,8.06,474.66,41.62,41.62,88746419775,42.03,42.03,88746419775
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7245,5,-75,-1.02,1920960,2106914,5000000,1920960,-1.02,91.17,38.42,38.42,13811525235,38.13,38.13,13811525235
동일스틸럭스,023790,11,1374,2,195,16.54,7789943,5665359,21177909,7789943,16.54,137.50,36.78,36.78,10728719553,36.87,36.87,10728719553
리튬포어스,073570,12,1716,2,116,7.25,19198216,30000362,53482730,19198216,7.25,63.99,35.90,35.90,32957813591,35.91,35.91,32957813591
스튜디오미르,408900,13,4920,5,-130,-2.57,10660324,14705269,32729532,10660324,-2.57,72.49,32.57,32.57,56229034844,34.92,34.92,56229034844
빛샘전자,072950,14,5450,2,160,3.02,2527798,56373,8052610,2527798,3.02,4484.06,31.39,31.39,14686064850,33.46,33.46,14686064850
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8045,2,55,0.69,179288,10180,550000,179288,0.69,1761.18,32.60,32.60,1442113230,32.59,32.59,1442113230
제놀루션,225220,16,2520,2,355,16.40,5650957,15507,19190021,5650957,16.40,9999.99,29.45,29.45,14759633079,30.52,30.52,14759633079
SOL 화장품TOP3플러스,0008T0,17,14287,5,-673,-4.50,1722107,1131421,5800000,1722107,-4.50,152.21,29.69,29.69,25032228317,30.21,30.21,25032228317
TIGER 증권,157500,18,8985,2,335,3.87,2175298,562596,7620000,2175298,3.87,386.65,28.55,28.55,19562431479,28.57,28.57,19562431479
이미지스,115610,19,1216,2,163,15.48,4769156,145121,17337538,4769156,15.48,3286.33,27.51,27.51,5994875134,28.44,28.44,5994875134
산돌,419120,20,7720,2,1170,17.86,2094005,446558,7774326,2094005,17.86,468.92,26.93,26.93,15684337140,26.13,26.13,15684337140
샤페론,378800,21,3010,2,425,16.44,7743444,234561,30143031,7743444,16.44,3301.25,25.69,25.69,23618451246,26.03,26.03,23618451246
삼영엠텍,054540,22,6810,2,700,11.46,3285884,314895,13000000,3285884,11.46,1043.49,25.28,25.28,22666353050,25.60,25.60,22666353050
KODEX 200선물인버스2X,252670,23,1278,5,-14,-1.08,315458689,176298752,1231600000,315458689,-1.08,178.93,25.61,25.61,401043775190,25.48,25.48,401043775190
HANARO 유럽방산,0082F0,24,9760,5,-65,-0.66,210240,209850,850000,210240,-0.66,100.19,24.73,24.73,2053939419,24.76,24.76,2053939419
이브이첨단소재,131400,25,2605,2,25,0.97,14102129,56022316,59589882,14102129,0.97,25.17,23.67,23.67,36921060869,23.78,23.78,36921060869
우양,103840,26,4685,5,-130,-2.70,3429566,25053352,16366428,3429566,-2.70,13.69,20.95,20.95,16334360417,21.30,21.30,16334360417
화천기계,010660,27,5150,5,-60,-1.15,4574796,10267885,22000000,4574796,-1.15,44.55,20.79,20.79,23914973062,21.11,21.11,23914973062
NHN벅스,104200,28,3300,5,-195,-5.58,2903522,7377984,14827550,2903522,-5.58,39.35,19.58,19.58,10220405186,20.89,20.89,10220405186
제이에스티나,026040,29,4790,2,370,8.37,3320995,955028,16503790,3320995,8.37,347.74,20.12,20.12,15962013412,20.19,20.19,15962013412
KIWOOM 미국테크100월간목표헤지액티브,0084D0,30,10050,5,-20,-0.20,217519,358721,1100000,217519,-0.20,60.64,19.77,19.77,2187788240,19.79,19.79,2187788240
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 614 2 44 7.72 38685569 42275240 40663728 38685569 7.72 91.51 95.14 95.14 24239187138 97.08 97.08 24239187138
3 삼보산업 009620 2 2290 2 452 24.59 15506771 9046653 16386091 15506771 24.59 171.41 94.63 94.63 33946959760 90.47 90.47 33946959760
4 제이엔비 452160 3 9130 2 1730 23.38 7922711 333375 9617527 7922711 23.38 2376.52 82.38 82.38 69203967480 78.81 78.81 69203967480
5 하이드로리튬 101670 4 3470 2 415 13.58 40759662 30281956 54169970 40759662 13.58 134.60 75.24 75.24 138751278513 73.82 73.82 138751278513
6 대원전선우 006345 5 3965 2 175 4.62 1423975 51939 2621200 1423975 4.62 2741.63 54.33 54.33 6176925592 59.43 59.43 6176925592
7 좋은사람들 033340 6 2545 2 245 10.65 45463883 25005556 96950558 45463883 10.65 181.82 46.89 46.89 115227944316 46.70 46.70 115227944316
8 대원전선 006340 7 3285 2 130 4.12 32849134 3712713 74979175 32849134 4.12 884.77 43.81 43.81 112020164207 45.48 45.48 112020164207
9 협진 138360 8 964 2 94 10.80 21133946 9817129 48348248 21133946 10.80 215.28 43.71 43.71 20788170140 44.60 44.60 20788170140
10 프로티나 468530 9 19580 2 1460 8.06 4488952 945712 10784365 4488952 8.06 474.66 41.62 41.62 88746419775 42.03 42.03 88746419775
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7245 5 -75 -1.02 1920960 2106914 5000000 1920960 -1.02 91.17 38.42 38.42 13811525235 38.13 38.13 13811525235
12 동일스틸럭스 023790 11 1374 2 195 16.54 7789943 5665359 21177909 7789943 16.54 137.50 36.78 36.78 10728719553 36.87 36.87 10728719553
13 리튬포어스 073570 12 1716 2 116 7.25 19198216 30000362 53482730 19198216 7.25 63.99 35.90 35.90 32957813591 35.91 35.91 32957813591
14 스튜디오미르 408900 13 4920 5 -130 -2.57 10660324 14705269 32729532 10660324 -2.57 72.49 32.57 32.57 56229034844 34.92 34.92 56229034844
15 빛샘전자 072950 14 5450 2 160 3.02 2527798 56373 8052610 2527798 3.02 4484.06 31.39 31.39 14686064850 33.46 33.46 14686064850
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 8045 2 55 0.69 179288 10180 550000 179288 0.69 1761.18 32.60 32.60 1442113230 32.59 32.59 1442113230
17 제놀루션 225220 16 2520 2 355 16.40 5650957 15507 19190021 5650957 16.40 9999.99 29.45 29.45 14759633079 30.52 30.52 14759633079
18 SOL 화장품TOP3플러스 0008T0 17 14287 5 -673 -4.50 1722107 1131421 5800000 1722107 -4.50 152.21 29.69 29.69 25032228317 30.21 30.21 25032228317
19 TIGER 증권 157500 18 8985 2 335 3.87 2175298 562596 7620000 2175298 3.87 386.65 28.55 28.55 19562431479 28.57 28.57 19562431479
20 이미지스 115610 19 1216 2 163 15.48 4769156 145121 17337538 4769156 15.48 3286.33 27.51 27.51 5994875134 28.44 28.44 5994875134
21 산돌 419120 20 7720 2 1170 17.86 2094005 446558 7774326 2094005 17.86 468.92 26.93 26.93 15684337140 26.13 26.13 15684337140
22 샤페론 378800 21 3010 2 425 16.44 7743444 234561 30143031 7743444 16.44 3301.25 25.69 25.69 23618451246 26.03 26.03 23618451246
23 삼영엠텍 054540 22 6810 2 700 11.46 3285884 314895 13000000 3285884 11.46 1043.49 25.28 25.28 22666353050 25.60 25.60 22666353050
24 KODEX 200선물인버스2X 252670 23 1278 5 -14 -1.08 315458689 176298752 1231600000 315458689 -1.08 178.93 25.61 25.61 401043775190 25.48 25.48 401043775190
25 HANARO 유럽방산 0082F0 24 9760 5 -65 -0.66 210240 209850 850000 210240 -0.66 100.19 24.73 24.73 2053939419 24.76 24.76 2053939419
26 이브이첨단소재 131400 25 2605 2 25 0.97 14102129 56022316 59589882 14102129 0.97 25.17 23.67 23.67 36921060869 23.78 23.78 36921060869
27 우양 103840 26 4685 5 -130 -2.70 3429566 25053352 16366428 3429566 -2.70 13.69 20.95 20.95 16334360417 21.30 21.30 16334360417
28 화천기계 010660 27 5150 5 -60 -1.15 4574796 10267885 22000000 4574796 -1.15 44.55 20.79 20.79 23914973062 21.11 21.11 23914973062
29 NHN벅스 104200 28 3300 5 -195 -5.58 2903522 7377984 14827550 2903522 -5.58 39.35 19.58 19.58 10220405186 20.89 20.89 10220405186
30 제이에스티나 026040 29 4790 2 370 8.37 3320995 955028 16503790 3320995 8.37 347.74 20.12 20.12 15962013412 20.19 20.19 15962013412
31 KIWOOM 미국테크100월간목표헤지액티브 0084D0 30 10050 5 -20 -0.20 217519 358721 1100000 217519 -0.20 60.64 19.77 19.77 2187788240 19.79 19.79 2187788240

31
top30/20250812/top30-atvtr-20250812-121002.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
빌리언스,044480,1,618,2,48,8.42,39193930,42275240,40663728,39193930,8.42,92.71,96.39,96.39,24554369270,97.71,97.71,24554369270
삼보산업,009620,2,2265,2,427,23.23,15696891,9046653,16386091,15696891,23.23,173.51,95.79,95.79,34380493095,92.63,92.63,34380493095
제이엔비,452160,3,9250,2,1850,25.00,8277267,333375,9617527,8277267,25.00,2482.87,86.06,86.06,72465000735,81.46,81.46,72465000735
하이드로리튬,101670,4,3440,2,385,12.60,41510409,30281956,54169970,41510409,12.60,137.08,76.63,76.63,141360525713,75.86,75.86,141360525713
대원전선우,006345,5,3995,2,205,5.41,1437851,51939,2621200,1437851,5.41,2768.35,54.85,54.85,6232305027,59.52,59.52,6232305027
좋은사람들,033340,6,2575,2,275,11.96,46792204,25005556,96950558,46792204,11.96,187.13,48.26,48.26,118655286908,47.53,47.53,118655286908
협진,138360,7,952,2,82,9.43,21282624,9817129,48348248,21282624,9.43,216.79,44.02,44.02,20930425212,45.47,45.47,20930425212
대원전선,006340,8,3300,2,145,4.60,32995475,3712713,74979175,32995475,4.60,888.72,44.01,44.01,112503059188,45.47,45.47,112503059188
프로티나,468530,9,19470,2,1350,7.45,4538780,945712,10784365,4538780,7.45,479.93,42.09,42.09,89715326840,42.73,42.73,89715326840
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7235,5,-85,-1.16,1938066,2106914,5000000,1938066,-1.16,91.99,38.76,38.76,13935259475,38.52,38.52,13935259475
동일스틸럭스,023790,11,1373,2,194,16.45,7847644,5665359,21177909,7847644,16.45,138.52,37.06,37.06,10808370823,37.17,37.17,10808370823
리튬포어스,073570,12,1706,2,106,6.62,19444796,30000362,53482730,19444796,6.62,64.82,36.36,36.36,33382137445,36.59,36.59,33382137445
스튜디오미르,408900,13,4915,5,-135,-2.67,10676584,14705269,32729532,10676584,-2.67,72.60,32.62,32.62,56309030044,35.00,35.00,56309030044
빛샘전자,072950,14,5460,2,170,3.21,2536253,56373,8052610,2536253,3.21,4499.06,31.50,31.50,14732156900,33.51,33.51,14732156900
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8035,2,45,0.56,179292,10180,550000,179292,0.56,1761.22,32.60,32.60,1442145370,32.63,32.63,1442145370
제놀루션,225220,16,2545,2,380,17.55,5792669,15507,19190021,5792669,17.55,9999.99,30.19,30.19,15115722824,30.95,30.95,15115722824
SOL 화장품TOP3플러스,0008T0,17,14315,5,-645,-4.31,1761840,1131421,5800000,1761840,-4.31,155.72,30.38,30.38,25600887834,30.83,30.83,25600887834
이미지스,115610,18,1190,2,137,13.01,4916303,145121,17337538,4916303,13.01,3387.73,28.36,28.36,6171541786,29.91,29.91,6171541786
산돌,419120,19,7910,2,1360,20.76,2423738,446558,7774326,2423738,20.76,542.76,31.18,31.18,18319794285,29.79,29.79,18319794285
TIGER 증권,157500,20,8965,2,315,3.64,2195334,562596,7620000,2195334,3.64,390.21,28.81,28.81,19742374759,28.90,28.90,19742374759
샤페론,378800,21,2995,2,410,15.86,7939771,234561,30143031,7939771,15.86,3384.95,26.34,26.34,24203067136,26.81,26.81,24203067136
삼영엠텍,054540,22,6810,2,700,11.46,3336865,314895,13000000,3336865,11.46,1059.68,25.67,25.67,23012883115,25.99,25.99,23012883115
KODEX 200선물인버스2X,252670,23,1280,5,-12,-0.93,319350512,176298752,1231600000,319350512,-0.93,181.14,25.93,25.93,406021119500,25.76,25.76,406021119500
HANARO 유럽방산,0082F0,24,9762,5,-63,-0.64,210248,209850,850000,210248,-0.64,100.19,24.74,24.74,2054017515,24.75,24.75,2054017515
이브이첨단소재,131400,25,2585,2,5,0.19,14238369,56022316,59589882,14238369,0.19,25.42,23.89,23.89,37273875016,24.20,24.20,37273875016
우양,103840,26,4657,5,-158,-3.28,3468586,25053352,16366428,3468586,-3.28,13.84,21.19,21.19,16516391718,21.67,21.67,16516391718
화천기계,010660,27,5120,5,-90,-1.73,4641225,10267885,22000000,4641225,-1.73,45.20,21.10,21.10,24255568022,21.53,21.53,24255568022
NHN벅스,104200,28,3295,5,-200,-5.72,2912094,7377984,14827550,2912094,-5.72,39.47,19.64,19.64,10248630246,20.98,20.98,10248630246
KIWOOM 미국테크100월간목표헤지액티브,0084D0,29,10035,5,-35,-0.35,224598,358721,1100000,224598,-0.35,62.61,20.42,20.42,2258838810,20.46,20.46,2258838810
제이에스티나,026040,30,4850,2,430,9.73,3387542,955028,16503790,3387542,9.73,354.71,20.53,20.53,16284617022,20.34,20.34,16284617022
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 618 2 48 8.42 39193930 42275240 40663728 39193930 8.42 92.71 96.39 96.39 24554369270 97.71 97.71 24554369270
3 삼보산업 009620 2 2265 2 427 23.23 15696891 9046653 16386091 15696891 23.23 173.51 95.79 95.79 34380493095 92.63 92.63 34380493095
4 제이엔비 452160 3 9250 2 1850 25.00 8277267 333375 9617527 8277267 25.00 2482.87 86.06 86.06 72465000735 81.46 81.46 72465000735
5 하이드로리튬 101670 4 3440 2 385 12.60 41510409 30281956 54169970 41510409 12.60 137.08 76.63 76.63 141360525713 75.86 75.86 141360525713
6 대원전선우 006345 5 3995 2 205 5.41 1437851 51939 2621200 1437851 5.41 2768.35 54.85 54.85 6232305027 59.52 59.52 6232305027
7 좋은사람들 033340 6 2575 2 275 11.96 46792204 25005556 96950558 46792204 11.96 187.13 48.26 48.26 118655286908 47.53 47.53 118655286908
8 협진 138360 7 952 2 82 9.43 21282624 9817129 48348248 21282624 9.43 216.79 44.02 44.02 20930425212 45.47 45.47 20930425212
9 대원전선 006340 8 3300 2 145 4.60 32995475 3712713 74979175 32995475 4.60 888.72 44.01 44.01 112503059188 45.47 45.47 112503059188
10 프로티나 468530 9 19470 2 1350 7.45 4538780 945712 10784365 4538780 7.45 479.93 42.09 42.09 89715326840 42.73 42.73 89715326840
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7235 5 -85 -1.16 1938066 2106914 5000000 1938066 -1.16 91.99 38.76 38.76 13935259475 38.52 38.52 13935259475
12 동일스틸럭스 023790 11 1373 2 194 16.45 7847644 5665359 21177909 7847644 16.45 138.52 37.06 37.06 10808370823 37.17 37.17 10808370823
13 리튬포어스 073570 12 1706 2 106 6.62 19444796 30000362 53482730 19444796 6.62 64.82 36.36 36.36 33382137445 36.59 36.59 33382137445
14 스튜디오미르 408900 13 4915 5 -135 -2.67 10676584 14705269 32729532 10676584 -2.67 72.60 32.62 32.62 56309030044 35.00 35.00 56309030044
15 빛샘전자 072950 14 5460 2 170 3.21 2536253 56373 8052610 2536253 3.21 4499.06 31.50 31.50 14732156900 33.51 33.51 14732156900
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 8035 2 45 0.56 179292 10180 550000 179292 0.56 1761.22 32.60 32.60 1442145370 32.63 32.63 1442145370
17 제놀루션 225220 16 2545 2 380 17.55 5792669 15507 19190021 5792669 17.55 9999.99 30.19 30.19 15115722824 30.95 30.95 15115722824
18 SOL 화장품TOP3플러스 0008T0 17 14315 5 -645 -4.31 1761840 1131421 5800000 1761840 -4.31 155.72 30.38 30.38 25600887834 30.83 30.83 25600887834
19 이미지스 115610 18 1190 2 137 13.01 4916303 145121 17337538 4916303 13.01 3387.73 28.36 28.36 6171541786 29.91 29.91 6171541786
20 산돌 419120 19 7910 2 1360 20.76 2423738 446558 7774326 2423738 20.76 542.76 31.18 31.18 18319794285 29.79 29.79 18319794285
21 TIGER 증권 157500 20 8965 2 315 3.64 2195334 562596 7620000 2195334 3.64 390.21 28.81 28.81 19742374759 28.90 28.90 19742374759
22 샤페론 378800 21 2995 2 410 15.86 7939771 234561 30143031 7939771 15.86 3384.95 26.34 26.34 24203067136 26.81 26.81 24203067136
23 삼영엠텍 054540 22 6810 2 700 11.46 3336865 314895 13000000 3336865 11.46 1059.68 25.67 25.67 23012883115 25.99 25.99 23012883115
24 KODEX 200선물인버스2X 252670 23 1280 5 -12 -0.93 319350512 176298752 1231600000 319350512 -0.93 181.14 25.93 25.93 406021119500 25.76 25.76 406021119500
25 HANARO 유럽방산 0082F0 24 9762 5 -63 -0.64 210248 209850 850000 210248 -0.64 100.19 24.74 24.74 2054017515 24.75 24.75 2054017515
26 이브이첨단소재 131400 25 2585 2 5 0.19 14238369 56022316 59589882 14238369 0.19 25.42 23.89 23.89 37273875016 24.20 24.20 37273875016
27 우양 103840 26 4657 5 -158 -3.28 3468586 25053352 16366428 3468586 -3.28 13.84 21.19 21.19 16516391718 21.67 21.67 16516391718
28 화천기계 010660 27 5120 5 -90 -1.73 4641225 10267885 22000000 4641225 -1.73 45.20 21.10 21.10 24255568022 21.53 21.53 24255568022
29 NHN벅스 104200 28 3295 5 -200 -5.72 2912094 7377984 14827550 2912094 -5.72 39.47 19.64 19.64 10248630246 20.98 20.98 10248630246
30 KIWOOM 미국테크100월간목표헤지액티브 0084D0 29 10035 5 -35 -0.35 224598 358721 1100000 224598 -0.35 62.61 20.42 20.42 2258838810 20.46 20.46 2258838810
31 제이에스티나 026040 30 4850 2 430 9.73 3387542 955028 16503790 3387542 9.73 354.71 20.53 20.53 16284617022 20.34 20.34 16284617022

31
top30/20250812/top30-atvtr-20250812-122002.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
빌리언스,044480,1,612,2,42,7.37,39594764,42275240,40663728,39594764,7.37,93.66,97.37,97.37,24800040469,99.65,99.65,24800040469
삼보산업,009620,2,2320,2,482,26.22,16062345,9046653,16386091,16062345,26.22,177.55,98.02,98.02,35227803476,92.67,92.67,35227803476
제이엔비,452160,3,9070,2,1670,22.57,8519071,333375,9617527,8519071,22.57,2555.40,88.58,88.58,74670772545,85.60,85.60,74670772545
하이드로리튬,101670,4,3450,2,395,12.93,41725458,30281956,54169970,41725458,12.93,137.79,77.03,77.03,142100915517,76.04,76.04,142100915517
대원전선우,006345,5,4000,2,210,5.54,1442431,51939,2621200,1442431,5.54,2777.16,55.03,55.03,6250585432,59.62,59.62,6250585432
좋은사람들,033340,6,2595,2,295,12.83,48022594,25005556,96950558,48022594,12.83,192.05,49.53,49.53,121850664575,48.43,48.43,121850664575
협진,138360,7,942,2,72,8.28,21555737,9817129,48348248,21555737,8.28,219.57,44.58,44.58,21188490082,46.52,46.52,21188490082
대원전선,006340,8,3310,2,155,4.91,33171073,3712713,74979175,33171073,4.91,893.45,44.24,44.24,113083276409,45.56,45.56,113083276409
프로티나,468530,9,19480,2,1360,7.51,4571409,945712,10784365,4571409,7.51,483.38,42.39,42.39,90351677990,43.01,43.01,90351677990
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7230,5,-90,-1.23,1959340,2106914,5000000,1959340,-1.23,93.00,39.19,39.19,14089070745,38.97,38.97,14089070745
동일스틸럭스,023790,11,1374,2,195,16.54,7911833,5665359,21177909,7911833,16.54,139.65,37.36,37.36,10897459598,37.45,37.45,10897459598
리튬포어스,073570,12,1703,2,103,6.44,19618644,30000362,53482730,19618644,6.44,65.39,36.68,36.68,33677620132,36.98,36.98,33677620132
스튜디오미르,408900,13,4920,5,-130,-2.57,10690994,14705269,32729532,10690994,-2.57,72.70,32.66,32.66,56379832694,35.01,35.01,56379832694
빛샘전자,072950,14,5470,2,180,3.40,2549623,56373,8052610,2549623,3.40,4522.77,31.66,31.66,14805038485,33.61,33.61,14805038485
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8035,2,45,0.56,180044,10180,550000,180044,0.56,1768.60,32.74,32.74,1448187690,32.77,32.77,1448187690
이미지스,115610,16,1208,2,155,14.72,5439028,145121,17337538,5439028,14.72,3747.93,31.37,31.37,6816016856,32.54,32.54,6816016856
제놀루션,225220,17,2580,2,415,19.17,6154146,15507,19190021,6154146,19.17,9999.99,32.07,32.07,16041356561,32.40,32.40,16041356561
산돌,419120,18,7830,2,1280,19.54,2541754,446558,7774326,2541754,19.54,569.19,32.69,32.69,19248912420,31.62,31.62,19248912420
SOL 화장품TOP3플러스,0008T0,19,14325,5,-635,-4.24,1803457,1131421,5800000,1803457,-4.24,159.40,31.09,31.09,26196613414,31.53,31.53,26196613414
TIGER 증권,157500,20,8965,2,315,3.64,2204096,562596,7620000,2204096,3.64,391.77,28.93,28.93,19820918429,29.01,29.01,19820918429
샤페론,378800,21,3015,2,430,16.63,8062557,234561,30143031,8062557,16.63,3437.30,26.75,26.75,24572587187,27.04,27.04,24572587187
KODEX 200선물인버스2X,252670,22,1277,5,-15,-1.16,322695947,176298752,1231600000,322695947,-1.16,183.04,26.20,26.20,410299880523,26.09,26.09,410299880523
삼영엠텍,054540,23,6840,2,730,11.95,3361043,314895,13000000,3361043,11.95,1067.35,25.85,25.85,23177544790,26.07,26.07,23177544790
HANARO 유럽방산,0082F0,24,9750,5,-75,-0.76,210314,209850,850000,210314,-0.76,100.22,24.74,24.74,2054661090,24.79,24.79,2054661090
이브이첨단소재,131400,25,2585,2,5,0.19,14338248,56022316,59589882,14338248,0.19,25.59,24.06,24.06,37531753608,24.36,24.36,37531753608
우양,103840,26,4665,5,-150,-3.12,3523776,25053352,16366428,3523776,-3.12,14.07,21.53,21.53,16774211514,21.97,21.97,16774211514
화천기계,010660,27,5180,5,-30,-0.58,4704180,10267885,22000000,4704180,-0.58,45.81,21.38,21.38,24580729122,21.57,21.57,24580729122
KIWOOM 미국테크100월간목표헤지액티브,0084D0,28,10040,5,-30,-0.30,233619,358721,1100000,233619,-0.30,65.13,21.24,21.24,2349400185,21.27,21.27,2349400185
NHN벅스,104200,29,3310,5,-185,-5.29,2916714,7377984,14827550,2916714,-5.29,39.53,19.67,19.67,10263907313,20.91,20.91,10263907313
제이에스티나,026040,30,4865,2,445,10.07,3459102,955028,16503790,3459102,10.07,362.20,20.96,20.96,16633930394,20.72,20.72,16633930394
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 612 2 42 7.37 39594764 42275240 40663728 39594764 7.37 93.66 97.37 97.37 24800040469 99.65 99.65 24800040469
3 삼보산업 009620 2 2320 2 482 26.22 16062345 9046653 16386091 16062345 26.22 177.55 98.02 98.02 35227803476 92.67 92.67 35227803476
4 제이엔비 452160 3 9070 2 1670 22.57 8519071 333375 9617527 8519071 22.57 2555.40 88.58 88.58 74670772545 85.60 85.60 74670772545
5 하이드로리튬 101670 4 3450 2 395 12.93 41725458 30281956 54169970 41725458 12.93 137.79 77.03 77.03 142100915517 76.04 76.04 142100915517
6 대원전선우 006345 5 4000 2 210 5.54 1442431 51939 2621200 1442431 5.54 2777.16 55.03 55.03 6250585432 59.62 59.62 6250585432
7 좋은사람들 033340 6 2595 2 295 12.83 48022594 25005556 96950558 48022594 12.83 192.05 49.53 49.53 121850664575 48.43 48.43 121850664575
8 협진 138360 7 942 2 72 8.28 21555737 9817129 48348248 21555737 8.28 219.57 44.58 44.58 21188490082 46.52 46.52 21188490082
9 대원전선 006340 8 3310 2 155 4.91 33171073 3712713 74979175 33171073 4.91 893.45 44.24 44.24 113083276409 45.56 45.56 113083276409
10 프로티나 468530 9 19480 2 1360 7.51 4571409 945712 10784365 4571409 7.51 483.38 42.39 42.39 90351677990 43.01 43.01 90351677990
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7230 5 -90 -1.23 1959340 2106914 5000000 1959340 -1.23 93.00 39.19 39.19 14089070745 38.97 38.97 14089070745
12 동일스틸럭스 023790 11 1374 2 195 16.54 7911833 5665359 21177909 7911833 16.54 139.65 37.36 37.36 10897459598 37.45 37.45 10897459598
13 리튬포어스 073570 12 1703 2 103 6.44 19618644 30000362 53482730 19618644 6.44 65.39 36.68 36.68 33677620132 36.98 36.98 33677620132
14 스튜디오미르 408900 13 4920 5 -130 -2.57 10690994 14705269 32729532 10690994 -2.57 72.70 32.66 32.66 56379832694 35.01 35.01 56379832694
15 빛샘전자 072950 14 5470 2 180 3.40 2549623 56373 8052610 2549623 3.40 4522.77 31.66 31.66 14805038485 33.61 33.61 14805038485
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 8035 2 45 0.56 180044 10180 550000 180044 0.56 1768.60 32.74 32.74 1448187690 32.77 32.77 1448187690
17 이미지스 115610 16 1208 2 155 14.72 5439028 145121 17337538 5439028 14.72 3747.93 31.37 31.37 6816016856 32.54 32.54 6816016856
18 제놀루션 225220 17 2580 2 415 19.17 6154146 15507 19190021 6154146 19.17 9999.99 32.07 32.07 16041356561 32.40 32.40 16041356561
19 산돌 419120 18 7830 2 1280 19.54 2541754 446558 7774326 2541754 19.54 569.19 32.69 32.69 19248912420 31.62 31.62 19248912420
20 SOL 화장품TOP3플러스 0008T0 19 14325 5 -635 -4.24 1803457 1131421 5800000 1803457 -4.24 159.40 31.09 31.09 26196613414 31.53 31.53 26196613414
21 TIGER 증권 157500 20 8965 2 315 3.64 2204096 562596 7620000 2204096 3.64 391.77 28.93 28.93 19820918429 29.01 29.01 19820918429
22 샤페론 378800 21 3015 2 430 16.63 8062557 234561 30143031 8062557 16.63 3437.30 26.75 26.75 24572587187 27.04 27.04 24572587187
23 KODEX 200선물인버스2X 252670 22 1277 5 -15 -1.16 322695947 176298752 1231600000 322695947 -1.16 183.04 26.20 26.20 410299880523 26.09 26.09 410299880523
24 삼영엠텍 054540 23 6840 2 730 11.95 3361043 314895 13000000 3361043 11.95 1067.35 25.85 25.85 23177544790 26.07 26.07 23177544790
25 HANARO 유럽방산 0082F0 24 9750 5 -75 -0.76 210314 209850 850000 210314 -0.76 100.22 24.74 24.74 2054661090 24.79 24.79 2054661090
26 이브이첨단소재 131400 25 2585 2 5 0.19 14338248 56022316 59589882 14338248 0.19 25.59 24.06 24.06 37531753608 24.36 24.36 37531753608
27 우양 103840 26 4665 5 -150 -3.12 3523776 25053352 16366428 3523776 -3.12 14.07 21.53 21.53 16774211514 21.97 21.97 16774211514
28 화천기계 010660 27 5180 5 -30 -0.58 4704180 10267885 22000000 4704180 -0.58 45.81 21.38 21.38 24580729122 21.57 21.57 24580729122
29 KIWOOM 미국테크100월간목표헤지액티브 0084D0 28 10040 5 -30 -0.30 233619 358721 1100000 233619 -0.30 65.13 21.24 21.24 2349400185 21.27 21.27 2349400185
30 NHN벅스 104200 29 3310 5 -185 -5.29 2916714 7377984 14827550 2916714 -5.29 39.53 19.67 19.67 10263907313 20.91 20.91 10263907313
31 제이에스티나 026040 30 4865 2 445 10.07 3459102 955028 16503790 3459102 10.07 362.20 20.96 20.96 16633930394 20.72 20.72 16633930394

31
top30/20250812/top30-atvtr-20250812-123002.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
빌리언스,044480,1,610,2,40,7.02,40039739,42275240,40663728,40039739,7.02,94.71,98.47,98.47,25071931188,101.08,101.08,25071931188
삼보산업,009620,2,2300,2,462,25.14,16194872,9046653,16386091,16194872,25.14,179.02,98.83,98.83,35534476813,94.29,94.29,35534476813
제이엔비,452160,3,9040,2,1640,22.16,8626053,333375,9617527,8626053,22.16,2587.49,89.69,89.69,75640899765,87.00,87.00,75640899765
하이드로리튬,101670,4,3460,2,405,13.26,41964083,30281956,54169970,41964083,13.26,138.58,77.47,77.47,142924562420,76.26,76.26,142924562420
대원전선우,006345,5,3960,2,170,4.49,1448176,51939,2621200,1448176,4.49,2788.22,55.25,55.25,6273291632,60.44,60.44,6273291632
좋은사람들,033340,6,2650,2,350,15.22,51095546,25005556,96950558,51095546,15.22,204.34,52.70,52.70,129944914817,50.58,50.58,129944914817
협진,138360,7,950,2,80,9.20,21712710,9817129,48348248,21712710,9.20,221.17,44.91,44.91,21336858755,46.45,46.45,21336858755
대원전선,006340,8,3310,2,155,4.91,33497464,3712713,74979175,33497464,4.91,902.24,44.68,44.68,114165901461,46.00,46.00,114165901461
프로티나,468530,9,19460,2,1340,7.40,4614527,945712,10784365,4614527,7.40,487.94,42.79,42.79,91186781735,43.45,43.45,91186781735
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7245,5,-75,-1.02,1959341,2106914,5000000,1959341,-1.02,93.00,39.19,39.19,14089077990,38.89,38.89,14089077990
동일스틸럭스,023790,11,1379,2,200,16.96,7931961,5665359,21177909,7931961,16.96,140.01,37.45,37.45,10925150797,37.41,37.41,10925150797
리튬포어스,073570,12,1697,2,97,6.06,19681698,30000362,53482730,19681698,6.06,65.60,36.80,36.80,33784618373,37.22,37.22,33784618373
제놀루션,225220,13,2470,2,305,14.09,6447116,15507,19190021,6447116,14.09,9999.99,33.60,33.60,16776928858,35.39,35.39,16776928858
이미지스,115610,14,1186,2,133,12.63,5815336,145121,17337538,5815336,12.63,4007.23,33.54,33.54,7270131515,35.36,35.36,7270131515
스튜디오미르,408900,15,4915,5,-135,-2.67,10711094,14705269,32729532,10711094,-2.67,72.84,32.73,32.73,56478547159,35.11,35.11,56478547159
빛샘전자,072950,16,5450,2,160,3.02,2555493,56373,8052610,2555493,3.02,4533.19,31.73,31.73,14837052425,33.81,33.81,14837052425
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8035,2,45,0.56,180044,10180,550000,180044,0.56,1768.60,32.74,32.74,1448187690,32.77,32.77,1448187690
산돌,419120,18,7860,2,1310,20.00,2606095,446558,7774326,2606095,20.00,583.60,33.52,33.52,19750249050,32.32,32.32,19750249050
SOL 화장품TOP3플러스,0008T0,19,14310,5,-650,-4.34,1828803,1131421,5800000,1828803,-4.34,161.64,31.53,31.53,26559291167,32.00,32.00,26559291167
샤페론,378800,20,3020,2,435,16.83,8740834,234561,30143031,8740834,16.83,3726.47,29.00,29.00,26653447602,29.28,29.28,26653447602
TIGER 증권,157500,21,8965,2,315,3.64,2207566,562596,7620000,2207566,3.64,392.39,28.97,28.97,19852017289,29.06,29.06,19852017289
삼영엠텍,054540,22,6860,2,750,12.27,3407329,314895,13000000,3407329,12.27,1082.05,26.21,26.21,23495152320,26.35,26.35,23495152320
KODEX 200선물인버스2X,252670,23,1280,5,-12,-0.93,326011746,176298752,1231600000,326011746,-0.93,184.92,26.47,26.47,414542115120,26.30,26.30,414542115120
HANARO 유럽방산,0082F0,24,9750,5,-75,-0.76,210374,209850,850000,210374,-0.76,100.25,24.75,24.75,2055246090,24.80,24.80,2055246090
이브이첨단소재,131400,25,2595,2,15,0.58,14469910,56022316,59589882,14469910,0.58,25.83,24.28,24.28,37871308333,24.49,24.49,37871308333
KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10045,5,-25,-0.25,268657,358721,1100000,268657,-0.25,74.89,24.42,24.42,2701351183,24.45,24.45,2701351183
우양,103840,27,4665,5,-150,-3.12,3536033,25053352,16366428,3536033,-3.12,14.11,21.61,21.61,16831458205,22.05,22.05,16831458205
링크제니시스,219420,28,5520,2,520,10.40,2537454,28548,11469507,2537454,10.40,8888.38,22.12,22.12,13722263450,21.67,21.67,13722263450
화천기계,010660,29,5180,5,-30,-0.58,4715808,10267885,22000000,4715808,-0.58,45.93,21.44,21.44,24640916692,21.62,21.62,24640916692
제이에스티나,026040,30,4950,2,530,11.99,3560761,955028,16503790,3560761,11.99,372.84,21.58,21.58,17134548919,20.97,20.97,17134548919
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 610 2 40 7.02 40039739 42275240 40663728 40039739 7.02 94.71 98.47 98.47 25071931188 101.08 101.08 25071931188
3 삼보산업 009620 2 2300 2 462 25.14 16194872 9046653 16386091 16194872 25.14 179.02 98.83 98.83 35534476813 94.29 94.29 35534476813
4 제이엔비 452160 3 9040 2 1640 22.16 8626053 333375 9617527 8626053 22.16 2587.49 89.69 89.69 75640899765 87.00 87.00 75640899765
5 하이드로리튬 101670 4 3460 2 405 13.26 41964083 30281956 54169970 41964083 13.26 138.58 77.47 77.47 142924562420 76.26 76.26 142924562420
6 대원전선우 006345 5 3960 2 170 4.49 1448176 51939 2621200 1448176 4.49 2788.22 55.25 55.25 6273291632 60.44 60.44 6273291632
7 좋은사람들 033340 6 2650 2 350 15.22 51095546 25005556 96950558 51095546 15.22 204.34 52.70 52.70 129944914817 50.58 50.58 129944914817
8 협진 138360 7 950 2 80 9.20 21712710 9817129 48348248 21712710 9.20 221.17 44.91 44.91 21336858755 46.45 46.45 21336858755
9 대원전선 006340 8 3310 2 155 4.91 33497464 3712713 74979175 33497464 4.91 902.24 44.68 44.68 114165901461 46.00 46.00 114165901461
10 프로티나 468530 9 19460 2 1340 7.40 4614527 945712 10784365 4614527 7.40 487.94 42.79 42.79 91186781735 43.45 43.45 91186781735
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7245 5 -75 -1.02 1959341 2106914 5000000 1959341 -1.02 93.00 39.19 39.19 14089077990 38.89 38.89 14089077990
12 동일스틸럭스 023790 11 1379 2 200 16.96 7931961 5665359 21177909 7931961 16.96 140.01 37.45 37.45 10925150797 37.41 37.41 10925150797
13 리튬포어스 073570 12 1697 2 97 6.06 19681698 30000362 53482730 19681698 6.06 65.60 36.80 36.80 33784618373 37.22 37.22 33784618373
14 제놀루션 225220 13 2470 2 305 14.09 6447116 15507 19190021 6447116 14.09 9999.99 33.60 33.60 16776928858 35.39 35.39 16776928858
15 이미지스 115610 14 1186 2 133 12.63 5815336 145121 17337538 5815336 12.63 4007.23 33.54 33.54 7270131515 35.36 35.36 7270131515
16 스튜디오미르 408900 15 4915 5 -135 -2.67 10711094 14705269 32729532 10711094 -2.67 72.84 32.73 32.73 56478547159 35.11 35.11 56478547159
17 빛샘전자 072950 16 5450 2 160 3.02 2555493 56373 8052610 2555493 3.02 4533.19 31.73 31.73 14837052425 33.81 33.81 14837052425
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 8035 2 45 0.56 180044 10180 550000 180044 0.56 1768.60 32.74 32.74 1448187690 32.77 32.77 1448187690
19 산돌 419120 18 7860 2 1310 20.00 2606095 446558 7774326 2606095 20.00 583.60 33.52 33.52 19750249050 32.32 32.32 19750249050
20 SOL 화장품TOP3플러스 0008T0 19 14310 5 -650 -4.34 1828803 1131421 5800000 1828803 -4.34 161.64 31.53 31.53 26559291167 32.00 32.00 26559291167
21 샤페론 378800 20 3020 2 435 16.83 8740834 234561 30143031 8740834 16.83 3726.47 29.00 29.00 26653447602 29.28 29.28 26653447602
22 TIGER 증권 157500 21 8965 2 315 3.64 2207566 562596 7620000 2207566 3.64 392.39 28.97 28.97 19852017289 29.06 29.06 19852017289
23 삼영엠텍 054540 22 6860 2 750 12.27 3407329 314895 13000000 3407329 12.27 1082.05 26.21 26.21 23495152320 26.35 26.35 23495152320
24 KODEX 200선물인버스2X 252670 23 1280 5 -12 -0.93 326011746 176298752 1231600000 326011746 -0.93 184.92 26.47 26.47 414542115120 26.30 26.30 414542115120
25 HANARO 유럽방산 0082F0 24 9750 5 -75 -0.76 210374 209850 850000 210374 -0.76 100.25 24.75 24.75 2055246090 24.80 24.80 2055246090
26 이브이첨단소재 131400 25 2595 2 15 0.58 14469910 56022316 59589882 14469910 0.58 25.83 24.28 24.28 37871308333 24.49 24.49 37871308333
27 KIWOOM 미국테크100월간목표헤지액티브 0084D0 26 10045 5 -25 -0.25 268657 358721 1100000 268657 -0.25 74.89 24.42 24.42 2701351183 24.45 24.45 2701351183
28 우양 103840 27 4665 5 -150 -3.12 3536033 25053352 16366428 3536033 -3.12 14.11 21.61 21.61 16831458205 22.05 22.05 16831458205
29 링크제니시스 219420 28 5520 2 520 10.40 2537454 28548 11469507 2537454 10.40 8888.38 22.12 22.12 13722263450 21.67 21.67 13722263450
30 화천기계 010660 29 5180 5 -30 -0.58 4715808 10267885 22000000 4715808 -0.58 45.93 21.44 21.44 24640916692 21.62 21.62 24640916692
31 제이에스티나 026040 30 4950 2 530 11.99 3560761 955028 16503790 3560761 11.99 372.84 21.58 21.58 17134548919 20.97 20.97 17134548919

31
top30/20250812/top30-atvtr-20250812-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,607,2,37,6.49,40282854,42275240,40663728,40282854,6.49,95.29,99.06,99.06,25219657669,102.17,102.17,25219657669
삼보산업,009620,2,2325,2,487,26.50,16362240,9046653,16386091,16362240,26.50,180.87,99.85,99.85,35920330857,94.28,94.28,35920330857
제이엔비,452160,3,9000,2,1600,21.62,8731395,333375,9617527,8731395,21.62,2619.09,90.79,90.79,76588799885,88.48,88.48,76588799885
하이드로리튬,101670,4,3415,2,360,11.78,42240890,30281956,54169970,42240890,11.78,139.49,77.98,77.98,143876407501,77.78,77.78,143876407501
대원전선우,006345,5,3990,2,200,5.28,1452704,51939,2621200,1452704,5.28,2796.94,55.42,55.42,6291292977,60.15,60.15,6291292977
좋은사람들,033340,6,2605,2,305,13.26,55530980,25005556,96950558,55530980,13.26,222.07,57.28,57.28,141670891230,56.09,56.09,141670891230
협진,138360,7,951,2,81,9.31,21835874,9817129,48348248,21835874,9.31,222.43,45.16,45.16,21453026236,46.66,46.66,21453026236
대원전선,006340,8,3325,2,170,5.39,33681894,3712713,74979175,33681894,5.39,907.20,44.92,44.92,114777752046,46.04,46.04,114777752046
프로티나,468530,9,19510,2,1390,7.67,4654290,945712,10784365,4654290,7.67,492.15,43.16,43.16,91963394205,43.71,43.71,91963394205
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7255,5,-65,-0.89,1959344,2106914,5000000,1959344,-0.89,93.00,39.19,39.19,14089099755,38.84,38.84,14089099755
리튬포어스,073570,11,1691,2,91,5.69,19794919,30000362,53482730,19794919,5.69,65.98,37.01,37.01,33976663416,37.57,37.57,33976663416
동일스틸럭스,023790,12,1466,2,287,24.34,8422478,5665359,21177909,8422478,24.34,148.67,39.77,39.77,11630539381,37.46,37.46,11630539381
이미지스,115610,13,1184,2,131,12.44,6146377,145121,17337538,6146377,12.44,4235.35,35.45,35.45,7661899757,37.32,37.32,7661899757
제놀루션,225220,14,2455,2,290,13.39,6583814,15507,19190021,6583814,13.39,9999.99,34.31,34.31,17114865442,36.33,36.33,17114865442
스튜디오미르,408900,15,4930,5,-120,-2.38,10720866,14705269,32729532,10720866,-2.38,72.90,32.76,32.76,56526606309,35.03,35.03,56526606309
산돌,419120,16,7650,2,1100,16.79,2724100,446558,7774326,2724100,16.79,610.02,35.04,35.04,20659232565,34.74,34.74,20659232565
빛샘전자,072950,17,5470,2,180,3.40,2559586,56373,8052610,2559586,3.40,4540.45,31.79,31.79,14859364895,33.73,33.73,14859364895
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,8040,2,50,0.63,180170,10180,550000,180170,0.63,1769.84,32.76,32.76,1449200575,32.77,32.77,1449200575
SOL 화장품TOP3플러스,0008T0,19,14335,5,-625,-4.18,1833025,1131421,5800000,1833025,-4.18,162.01,31.60,31.60,26619778347,32.02,32.02,26619778347
샤페론,378800,20,3025,2,440,17.02,8924046,234561,30143031,8924046,17.02,3804.57,29.61,29.61,27207532876,29.84,29.84,27207532876
TIGER 증권,157500,21,8975,2,325,3.76,2238608,562596,7620000,2238608,3.76,397.91,29.38,29.38,20130640729,29.44,29.44,20130640729
KODEX 200선물인버스2X,252670,22,1280,5,-12,-0.93,330081385,176298752,1231600000,330081385,-0.93,187.23,26.80,26.80,419753974376,26.63,26.63,419753974376
삼영엠텍,054540,23,6850,2,740,12.11,3425977,314895,13000000,3425977,12.11,1087.97,26.35,26.35,23622765400,26.53,26.53,23622765400
이브이첨단소재,131400,24,2575,5,-5,-0.19,14579933,56022316,59589882,14579933,-0.19,26.03,24.47,24.47,38155532336,24.87,24.87,38155532336
HANARO 유럽방산,0082F0,25,9765,5,-60,-0.61,210429,209850,850000,210429,-0.61,100.28,24.76,24.76,2055783165,24.77,24.77,2055783165
KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10045,5,-25,-0.25,272031,358721,1100000,272031,-0.25,75.83,24.73,24.73,2735242948,24.75,24.75,2735242948
링크제니시스,219420,27,5390,2,390,7.80,2807421,28548,11469507,2807421,7.80,9834.04,24.48,24.48,15198924435,24.59,24.59,15198924435
삼기에너지솔루션즈,419050,28,2580,2,210,8.86,13673202,29653708,57196240,13673202,8.86,46.11,23.91,23.91,34299644950,23.24,23.24,34299644950
우양,103840,29,4615,5,-200,-4.15,3683043,25053352,16366428,3683043,-4.15,14.70,22.50,22.50,17511710029,23.18,23.18,17511710029
제이에스티나,026040,30,4785,2,365,8.26,3783788,955028,16503790,3783788,8.26,396.20,22.93,22.93,18226256642,23.08,23.08,18226256642
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 607 2 37 6.49 40282854 42275240 40663728 40282854 6.49 95.29 99.06 99.06 25219657669 102.17 102.17 25219657669
3 삼보산업 009620 2 2325 2 487 26.50 16362240 9046653 16386091 16362240 26.50 180.87 99.85 99.85 35920330857 94.28 94.28 35920330857
4 제이엔비 452160 3 9000 2 1600 21.62 8731395 333375 9617527 8731395 21.62 2619.09 90.79 90.79 76588799885 88.48 88.48 76588799885
5 하이드로리튬 101670 4 3415 2 360 11.78 42240890 30281956 54169970 42240890 11.78 139.49 77.98 77.98 143876407501 77.78 77.78 143876407501
6 대원전선우 006345 5 3990 2 200 5.28 1452704 51939 2621200 1452704 5.28 2796.94 55.42 55.42 6291292977 60.15 60.15 6291292977
7 좋은사람들 033340 6 2605 2 305 13.26 55530980 25005556 96950558 55530980 13.26 222.07 57.28 57.28 141670891230 56.09 56.09 141670891230
8 협진 138360 7 951 2 81 9.31 21835874 9817129 48348248 21835874 9.31 222.43 45.16 45.16 21453026236 46.66 46.66 21453026236
9 대원전선 006340 8 3325 2 170 5.39 33681894 3712713 74979175 33681894 5.39 907.20 44.92 44.92 114777752046 46.04 46.04 114777752046
10 프로티나 468530 9 19510 2 1390 7.67 4654290 945712 10784365 4654290 7.67 492.15 43.16 43.16 91963394205 43.71 43.71 91963394205
11 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 10 7255 5 -65 -0.89 1959344 2106914 5000000 1959344 -0.89 93.00 39.19 39.19 14089099755 38.84 38.84 14089099755
12 리튬포어스 073570 11 1691 2 91 5.69 19794919 30000362 53482730 19794919 5.69 65.98 37.01 37.01 33976663416 37.57 37.57 33976663416
13 동일스틸럭스 023790 12 1466 2 287 24.34 8422478 5665359 21177909 8422478 24.34 148.67 39.77 39.77 11630539381 37.46 37.46 11630539381
14 이미지스 115610 13 1184 2 131 12.44 6146377 145121 17337538 6146377 12.44 4235.35 35.45 35.45 7661899757 37.32 37.32 7661899757
15 제놀루션 225220 14 2455 2 290 13.39 6583814 15507 19190021 6583814 13.39 9999.99 34.31 34.31 17114865442 36.33 36.33 17114865442
16 스튜디오미르 408900 15 4930 5 -120 -2.38 10720866 14705269 32729532 10720866 -2.38 72.90 32.76 32.76 56526606309 35.03 35.03 56526606309
17 산돌 419120 16 7650 2 1100 16.79 2724100 446558 7774326 2724100 16.79 610.02 35.04 35.04 20659232565 34.74 34.74 20659232565
18 빛샘전자 072950 17 5470 2 180 3.40 2559586 56373 8052610 2559586 3.40 4540.45 31.79 31.79 14859364895 33.73 33.73 14859364895
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 8040 2 50 0.63 180170 10180 550000 180170 0.63 1769.84 32.76 32.76 1449200575 32.77 32.77 1449200575
20 SOL 화장품TOP3플러스 0008T0 19 14335 5 -625 -4.18 1833025 1131421 5800000 1833025 -4.18 162.01 31.60 31.60 26619778347 32.02 32.02 26619778347
21 샤페론 378800 20 3025 2 440 17.02 8924046 234561 30143031 8924046 17.02 3804.57 29.61 29.61 27207532876 29.84 29.84 27207532876
22 TIGER 증권 157500 21 8975 2 325 3.76 2238608 562596 7620000 2238608 3.76 397.91 29.38 29.38 20130640729 29.44 29.44 20130640729
23 KODEX 200선물인버스2X 252670 22 1280 5 -12 -0.93 330081385 176298752 1231600000 330081385 -0.93 187.23 26.80 26.80 419753974376 26.63 26.63 419753974376
24 삼영엠텍 054540 23 6850 2 740 12.11 3425977 314895 13000000 3425977 12.11 1087.97 26.35 26.35 23622765400 26.53 26.53 23622765400
25 이브이첨단소재 131400 24 2575 5 -5 -0.19 14579933 56022316 59589882 14579933 -0.19 26.03 24.47 24.47 38155532336 24.87 24.87 38155532336
26 HANARO 유럽방산 0082F0 25 9765 5 -60 -0.61 210429 209850 850000 210429 -0.61 100.28 24.76 24.76 2055783165 24.77 24.77 2055783165
27 KIWOOM 미국테크100월간목표헤지액티브 0084D0 26 10045 5 -25 -0.25 272031 358721 1100000 272031 -0.25 75.83 24.73 24.73 2735242948 24.75 24.75 2735242948
28 링크제니시스 219420 27 5390 2 390 7.80 2807421 28548 11469507 2807421 7.80 9834.04 24.48 24.48 15198924435 24.59 24.59 15198924435
29 삼기에너지솔루션즈 419050 28 2580 2 210 8.86 13673202 29653708 57196240 13673202 8.86 46.11 23.91 23.91 34299644950 23.24 23.24 34299644950
30 우양 103840 29 4615 5 -200 -4.15 3683043 25053352 16366428 3683043 -4.15 14.70 22.50 22.50 17511710029 23.18 23.18 17511710029
31 제이에스티나 026040 30 4785 2 365 8.26 3783788 955028 16503790 3783788 8.26 396.20 22.93 22.93 18226256642 23.08 23.08 18226256642

31
top30/20250812/top30-atvtr-20250812-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,603,2,33,5.79,40841754,42275240,40663728,40841754,5.79,96.61,100.44,100.44,25557585548,104.23,104.23,25557585548
삼보산업,009620,2,2285,2,447,24.32,16530851,9046653,16386091,16530851,24.32,182.73,100.88,100.88,36306097197,96.97,96.97,36306097197
제이엔비,452160,3,9040,2,1640,22.16,8826881,333375,9617527,8826881,22.16,2647.73,91.78,91.78,77454042515,89.09,89.09,77454042515
하이드로리튬,101670,4,3395,2,340,11.13,42765143,30281956,54169970,42765143,11.13,141.22,78.95,78.95,145656488617,79.20,79.20,145656488617
대원전선우,006345,5,3980,2,190,5.01,1462921,51939,2621200,1462921,5.01,2816.61,55.81,55.81,6331786967,60.69,60.69,6331786967
좋은사람들,033340,6,2615,2,315,13.70,56812578,25005556,96950558,56812578,13.70,227.20,58.60,58.60,145026807948,57.20,57.20,145026807948
협진,138360,7,950,2,80,9.20,21941713,9817129,48348248,21941713,9.20,223.50,45.38,45.38,21553615187,46.93,46.93,21553615187
대원전선,006340,8,3325,2,170,5.39,33859789,3712713,74979175,33859789,5.39,912.00,45.16,45.16,115368036236,46.28,46.28,115368036236
프로티나,468530,9,19380,2,1260,6.95,4681170,945712,10784365,4681170,6.95,494.99,43.41,43.41,92485655930,44.25,44.25,92485655930
동일스틸럭스,023790,10,1440,2,261,22.14,8762393,5665359,21177909,8762393,22.14,154.67,41.38,41.38,12123515278,39.75,39.75,12123515278
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7255,5,-65,-0.89,1959721,2106914,5000000,1959721,-0.89,93.01,39.19,39.19,14091830800,38.85,38.85,14091830800
리튬포어스,073570,12,1673,2,73,4.56,20054359,30000362,53482730,20054359,4.56,66.85,37.50,37.50,34411537684,38.46,38.46,34411537684
이미지스,115610,13,1179,2,126,11.97,6223119,145121,17337538,6223119,11.97,4288.23,35.89,35.89,7752235510,37.93,37.93,7752235510
제놀루션,225220,14,2425,2,260,12.01,6688403,15507,19190021,6688403,12.01,9999.99,34.85,34.85,17369657736,37.33,37.33,17369657736
산돌,419120,15,7530,2,980,14.96,2825758,446558,7774326,2825758,14.96,632.79,36.35,36.35,21426417120,36.60,36.60,21426417120
스튜디오미르,408900,16,4905,5,-145,-2.87,10750494,14705269,32729532,10750494,-2.87,73.11,32.85,32.85,56672045036,35.30,35.30,56672045036
빛샘전자,072950,17,5490,2,200,3.78,2561933,56373,8052610,2561933,3.78,4544.61,31.81,31.81,14872233715,33.64,33.64,14872233715
SOL 화장품TOP3플러스,0008T0,18,14275,5,-685,-4.58,1871211,1131421,5800000,1871211,-4.58,165.39,32.26,32.26,27165673162,32.81,32.81,27165673162
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8040,2,50,0.63,180170,10180,550000,180170,0.63,1769.84,32.76,32.76,1449200575,32.77,32.77,1449200575
샤페론,378800,20,3020,2,435,16.83,9023437,234561,30143031,9023437,16.83,3846.95,29.94,29.94,27507441763,30.22,30.22,27507441763
TIGER 증권,157500,21,8950,2,300,3.47,2266324,562596,7620000,2266324,3.47,402.83,29.74,29.74,20379062609,29.88,29.88,20379062609
KODEX 200선물인버스2X,252670,22,1282,5,-10,-0.77,334002304,176298752,1231600000,334002304,-0.77,189.45,27.12,27.12,424773642876,26.90,26.90,424773642876
삼영엠텍,054540,23,6820,2,710,11.62,3451484,314895,13000000,3451484,11.62,1096.07,26.55,26.55,23797225800,26.84,26.84,23797225800
삼기에너지솔루션즈,419050,24,2540,2,170,7.17,14999013,29653708,57196240,14999013,7.17,50.58,26.22,26.22,37659751641,25.92,25.92,37659751641
링크제니시스,219420,25,5410,2,410,8.20,2962636,28548,11469507,2962636,8.20,9999.99,25.83,25.83,16034657765,25.84,25.84,16034657765
이브이첨단소재,131400,26,2560,5,-20,-0.78,14737969,56022316,59589882,14737969,-0.78,26.31,24.73,24.73,38560628461,25.28,25.28,38560628461
KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10045,5,-25,-0.25,274110,358721,1100000,274110,-0.25,76.41,24.92,24.92,2756126503,24.94,24.94,2756126503
HANARO 유럽방산,0082F0,28,9760,5,-65,-0.66,210449,209850,850000,210449,-0.66,100.29,24.76,24.76,2055978375,24.78,24.78,2055978375
우양,103840,29,4620,5,-195,-4.05,3724739,25053352,16366428,3724739,-4.05,14.87,22.76,22.76,17704619224,23.41,23.41,17704619224
제이에스티나,026040,30,4827,2,407,9.21,3837200,955028,16503790,3837200,9.21,401.79,23.25,23.25,18483614107,23.20,23.20,18483614107
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 603 2 33 5.79 40841754 42275240 40663728 40841754 5.79 96.61 100.44 100.44 25557585548 104.23 104.23 25557585548
3 삼보산업 009620 2 2285 2 447 24.32 16530851 9046653 16386091 16530851 24.32 182.73 100.88 100.88 36306097197 96.97 96.97 36306097197
4 제이엔비 452160 3 9040 2 1640 22.16 8826881 333375 9617527 8826881 22.16 2647.73 91.78 91.78 77454042515 89.09 89.09 77454042515
5 하이드로리튬 101670 4 3395 2 340 11.13 42765143 30281956 54169970 42765143 11.13 141.22 78.95 78.95 145656488617 79.20 79.20 145656488617
6 대원전선우 006345 5 3980 2 190 5.01 1462921 51939 2621200 1462921 5.01 2816.61 55.81 55.81 6331786967 60.69 60.69 6331786967
7 좋은사람들 033340 6 2615 2 315 13.70 56812578 25005556 96950558 56812578 13.70 227.20 58.60 58.60 145026807948 57.20 57.20 145026807948
8 협진 138360 7 950 2 80 9.20 21941713 9817129 48348248 21941713 9.20 223.50 45.38 45.38 21553615187 46.93 46.93 21553615187
9 대원전선 006340 8 3325 2 170 5.39 33859789 3712713 74979175 33859789 5.39 912.00 45.16 45.16 115368036236 46.28 46.28 115368036236
10 프로티나 468530 9 19380 2 1260 6.95 4681170 945712 10784365 4681170 6.95 494.99 43.41 43.41 92485655930 44.25 44.25 92485655930
11 동일스틸럭스 023790 10 1440 2 261 22.14 8762393 5665359 21177909 8762393 22.14 154.67 41.38 41.38 12123515278 39.75 39.75 12123515278
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7255 5 -65 -0.89 1959721 2106914 5000000 1959721 -0.89 93.01 39.19 39.19 14091830800 38.85 38.85 14091830800
13 리튬포어스 073570 12 1673 2 73 4.56 20054359 30000362 53482730 20054359 4.56 66.85 37.50 37.50 34411537684 38.46 38.46 34411537684
14 이미지스 115610 13 1179 2 126 11.97 6223119 145121 17337538 6223119 11.97 4288.23 35.89 35.89 7752235510 37.93 37.93 7752235510
15 제놀루션 225220 14 2425 2 260 12.01 6688403 15507 19190021 6688403 12.01 9999.99 34.85 34.85 17369657736 37.33 37.33 17369657736
16 산돌 419120 15 7530 2 980 14.96 2825758 446558 7774326 2825758 14.96 632.79 36.35 36.35 21426417120 36.60 36.60 21426417120
17 스튜디오미르 408900 16 4905 5 -145 -2.87 10750494 14705269 32729532 10750494 -2.87 73.11 32.85 32.85 56672045036 35.30 35.30 56672045036
18 빛샘전자 072950 17 5490 2 200 3.78 2561933 56373 8052610 2561933 3.78 4544.61 31.81 31.81 14872233715 33.64 33.64 14872233715
19 SOL 화장품TOP3플러스 0008T0 18 14275 5 -685 -4.58 1871211 1131421 5800000 1871211 -4.58 165.39 32.26 32.26 27165673162 32.81 32.81 27165673162
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 8040 2 50 0.63 180170 10180 550000 180170 0.63 1769.84 32.76 32.76 1449200575 32.77 32.77 1449200575
21 샤페론 378800 20 3020 2 435 16.83 9023437 234561 30143031 9023437 16.83 3846.95 29.94 29.94 27507441763 30.22 30.22 27507441763
22 TIGER 증권 157500 21 8950 2 300 3.47 2266324 562596 7620000 2266324 3.47 402.83 29.74 29.74 20379062609 29.88 29.88 20379062609
23 KODEX 200선물인버스2X 252670 22 1282 5 -10 -0.77 334002304 176298752 1231600000 334002304 -0.77 189.45 27.12 27.12 424773642876 26.90 26.90 424773642876
24 삼영엠텍 054540 23 6820 2 710 11.62 3451484 314895 13000000 3451484 11.62 1096.07 26.55 26.55 23797225800 26.84 26.84 23797225800
25 삼기에너지솔루션즈 419050 24 2540 2 170 7.17 14999013 29653708 57196240 14999013 7.17 50.58 26.22 26.22 37659751641 25.92 25.92 37659751641
26 링크제니시스 219420 25 5410 2 410 8.20 2962636 28548 11469507 2962636 8.20 9999.99 25.83 25.83 16034657765 25.84 25.84 16034657765
27 이브이첨단소재 131400 26 2560 5 -20 -0.78 14737969 56022316 59589882 14737969 -0.78 26.31 24.73 24.73 38560628461 25.28 25.28 38560628461
28 KIWOOM 미국테크100월간목표헤지액티브 0084D0 27 10045 5 -25 -0.25 274110 358721 1100000 274110 -0.25 76.41 24.92 24.92 2756126503 24.94 24.94 2756126503
29 HANARO 유럽방산 0082F0 28 9760 5 -65 -0.66 210449 209850 850000 210449 -0.66 100.29 24.76 24.76 2055978375 24.78 24.78 2055978375
30 우양 103840 29 4620 5 -195 -4.05 3724739 25053352 16366428 3724739 -4.05 14.87 22.76 22.76 17704619224 23.41 23.41 17704619224
31 제이에스티나 026040 30 4827 2 407 9.21 3837200 955028 16503790 3837200 9.21 401.79 23.25 23.25 18483614107 23.20 23.20 18483614107

31
top30/20250812/top30-atvtr-20250812-130001.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
빌리언스,044480,1,577,2,7,1.23,42256142,42275240,40663728,42256142,1.23,99.95,103.92,103.92,26386532213,112.46,112.46,26386532213
삼보산업,009620,2,2285,2,447,24.32,16680740,9046653,16386091,16680740,24.32,184.39,101.80,101.80,36649905804,97.88,97.88,36649905804
제이엔비,452160,3,9005,2,1605,21.69,8957510,333375,9617527,8957510,21.69,2686.92,93.14,93.14,78623694605,90.78,90.78,78623694605
하이드로리튬,101670,4,3295,2,240,7.86,43503686,30281956,54169970,43503686,7.86,143.66,80.31,80.31,148120005315,82.99,82.99,148120005315
대원전선우,006345,5,3960,2,170,4.49,1467025,51939,2621200,1467025,4.49,2824.52,55.97,55.97,6347977072,61.16,61.16,6347977072
좋은사람들,033340,6,2715,2,415,18.04,61014419,25005556,96950558,61014419,18.04,244.00,62.93,62.93,156296402868,59.38,59.38,156296402868
대원전선,006340,7,3285,2,130,4.12,34139146,3712713,74979175,34139146,4.12,919.52,45.53,45.53,116290232397,47.21,47.21,116290232397
협진,138360,8,954,2,84,9.66,22016042,9817129,48348248,22016042,9.66,224.26,45.54,45.54,21624268140,46.88,46.88,21624268140
프로티나,468530,9,19400,2,1280,7.06,4747728,945712,10784365,4747728,7.06,502.03,44.02,44.02,93767792330,44.82,44.82,93767792330
동일스틸럭스,023790,10,1450,2,271,22.99,8953645,5665359,21177909,8953645,22.99,158.04,42.28,42.28,12400007594,40.38,40.38,12400007594
이미지스,115610,11,1152,2,99,9.40,6336499,145121,17337538,6336499,9.40,4366.36,36.55,36.55,7884087957,39.47,39.47,7884087957
산돌,419120,12,7580,2,1030,15.73,3047925,446558,7774326,3047925,15.73,682.54,39.21,39.21,23140506675,39.27,39.27,23140506675
리튬포어스,073570,13,1659,2,59,3.69,20236037,30000362,53482730,20236037,3.69,67.45,37.84,37.84,34714161585,39.12,39.12,34714161585
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7270,5,-50,-0.68,1961025,2106914,5000000,1961025,-0.68,93.08,39.22,39.22,14101288130,38.79,38.79,14101288130
제놀루션,225220,15,2405,2,240,11.09,6765339,15507,19190021,6765339,11.09,9999.99,35.25,35.25,17555812341,38.04,38.04,17555812341
스튜디오미르,408900,16,4820,5,-230,-4.55,10919622,14705269,32729532,10919622,-4.55,74.26,33.36,33.36,57490904688,36.44,36.44,57490904688
빛샘전자,072950,17,5500,2,210,3.97,2566716,56373,8052610,2566716,3.97,4553.09,31.87,31.87,14898532555,33.64,33.64,14898532555
SOL 화장품TOP3플러스,0008T0,18,14230,5,-730,-4.88,1890211,1131421,5800000,1890211,-4.88,167.07,32.59,32.59,27436597652,33.24,33.24,27436597652
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8035,2,45,0.56,180376,10180,550000,180376,0.56,1771.87,32.80,32.80,1450855785,32.83,32.83,1450855785
샤페론,378800,20,2990,2,405,15.67,9223364,234561,30143031,9223364,15.67,3932.18,30.60,30.60,28108187183,31.19,31.19,28108187183
TIGER 증권,157500,21,8945,2,295,3.41,2270450,562596,7620000,2270450,3.41,403.57,29.80,29.80,20415975644,29.95,29.95,20415975644
삼기에너지솔루션즈,419050,22,2420,2,50,2.11,16465386,29653708,57196240,16465386,2.11,55.53,28.79,28.79,41264220065,29.81,29.81,41264220065
링크제니시스,219420,23,5230,2,230,4.60,3144148,28548,11469507,3144148,4.60,9999.99,27.41,27.41,16998718185,28.34,28.34,16998718185
코데즈컴바인,047770,24,2545,2,565,28.54,11709434,650643,37842602,11709434,28.54,1799.67,30.94,30.94,27178911298,28.22,28.22,27178911298
KODEX 200선물인버스2X,252670,25,1284,5,-8,-0.62,339714480,176298752,1231600000,339714480,-0.62,192.69,27.58,27.58,432094681652,27.32,27.32,432094681652
삼영엠텍,054540,26,6800,2,690,11.29,3473656,314895,13000000,3473656,11.29,1103.12,26.72,26.72,23948069900,27.09,27.09,23948069900
이브이첨단소재,131400,27,2520,5,-60,-2.33,14965294,56022316,59589882,14965294,-2.33,26.71,25.11,25.11,39138055973,26.06,26.06,39138055973
HANARO 유럽방산,0082F0,28,9767,5,-58,-0.59,215181,209850,850000,215181,-0.59,102.54,25.32,25.32,2102178583,25.32,25.32,2102178583
KIWOOM 미국테크100월간목표헤지액티브,0084D0,29,10050,5,-20,-0.20,275187,358721,1100000,275187,-0.20,76.71,25.02,25.02,2766950353,25.03,25.03,2766950353
우양,103840,30,4580,5,-235,-4.88,3823871,25053352,16366428,3823871,-4.88,15.26,23.36,23.36,18160836564,24.23,24.23,18160836564
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 577 2 7 1.23 42256142 42275240 40663728 42256142 1.23 99.95 103.92 103.92 26386532213 112.46 112.46 26386532213
3 삼보산업 009620 2 2285 2 447 24.32 16680740 9046653 16386091 16680740 24.32 184.39 101.80 101.80 36649905804 97.88 97.88 36649905804
4 제이엔비 452160 3 9005 2 1605 21.69 8957510 333375 9617527 8957510 21.69 2686.92 93.14 93.14 78623694605 90.78 90.78 78623694605
5 하이드로리튬 101670 4 3295 2 240 7.86 43503686 30281956 54169970 43503686 7.86 143.66 80.31 80.31 148120005315 82.99 82.99 148120005315
6 대원전선우 006345 5 3960 2 170 4.49 1467025 51939 2621200 1467025 4.49 2824.52 55.97 55.97 6347977072 61.16 61.16 6347977072
7 좋은사람들 033340 6 2715 2 415 18.04 61014419 25005556 96950558 61014419 18.04 244.00 62.93 62.93 156296402868 59.38 59.38 156296402868
8 대원전선 006340 7 3285 2 130 4.12 34139146 3712713 74979175 34139146 4.12 919.52 45.53 45.53 116290232397 47.21 47.21 116290232397
9 협진 138360 8 954 2 84 9.66 22016042 9817129 48348248 22016042 9.66 224.26 45.54 45.54 21624268140 46.88 46.88 21624268140
10 프로티나 468530 9 19400 2 1280 7.06 4747728 945712 10784365 4747728 7.06 502.03 44.02 44.02 93767792330 44.82 44.82 93767792330
11 동일스틸럭스 023790 10 1450 2 271 22.99 8953645 5665359 21177909 8953645 22.99 158.04 42.28 42.28 12400007594 40.38 40.38 12400007594
12 이미지스 115610 11 1152 2 99 9.40 6336499 145121 17337538 6336499 9.40 4366.36 36.55 36.55 7884087957 39.47 39.47 7884087957
13 산돌 419120 12 7580 2 1030 15.73 3047925 446558 7774326 3047925 15.73 682.54 39.21 39.21 23140506675 39.27 39.27 23140506675
14 리튬포어스 073570 13 1659 2 59 3.69 20236037 30000362 53482730 20236037 3.69 67.45 37.84 37.84 34714161585 39.12 39.12 34714161585
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7270 5 -50 -0.68 1961025 2106914 5000000 1961025 -0.68 93.08 39.22 39.22 14101288130 38.79 38.79 14101288130
16 제놀루션 225220 15 2405 2 240 11.09 6765339 15507 19190021 6765339 11.09 9999.99 35.25 35.25 17555812341 38.04 38.04 17555812341
17 스튜디오미르 408900 16 4820 5 -230 -4.55 10919622 14705269 32729532 10919622 -4.55 74.26 33.36 33.36 57490904688 36.44 36.44 57490904688
18 빛샘전자 072950 17 5500 2 210 3.97 2566716 56373 8052610 2566716 3.97 4553.09 31.87 31.87 14898532555 33.64 33.64 14898532555
19 SOL 화장품TOP3플러스 0008T0 18 14230 5 -730 -4.88 1890211 1131421 5800000 1890211 -4.88 167.07 32.59 32.59 27436597652 33.24 33.24 27436597652
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 8035 2 45 0.56 180376 10180 550000 180376 0.56 1771.87 32.80 32.80 1450855785 32.83 32.83 1450855785
21 샤페론 378800 20 2990 2 405 15.67 9223364 234561 30143031 9223364 15.67 3932.18 30.60 30.60 28108187183 31.19 31.19 28108187183
22 TIGER 증권 157500 21 8945 2 295 3.41 2270450 562596 7620000 2270450 3.41 403.57 29.80 29.80 20415975644 29.95 29.95 20415975644
23 삼기에너지솔루션즈 419050 22 2420 2 50 2.11 16465386 29653708 57196240 16465386 2.11 55.53 28.79 28.79 41264220065 29.81 29.81 41264220065
24 링크제니시스 219420 23 5230 2 230 4.60 3144148 28548 11469507 3144148 4.60 9999.99 27.41 27.41 16998718185 28.34 28.34 16998718185
25 코데즈컴바인 047770 24 2545 2 565 28.54 11709434 650643 37842602 11709434 28.54 1799.67 30.94 30.94 27178911298 28.22 28.22 27178911298
26 KODEX 200선물인버스2X 252670 25 1284 5 -8 -0.62 339714480 176298752 1231600000 339714480 -0.62 192.69 27.58 27.58 432094681652 27.32 27.32 432094681652
27 삼영엠텍 054540 26 6800 2 690 11.29 3473656 314895 13000000 3473656 11.29 1103.12 26.72 26.72 23948069900 27.09 27.09 23948069900
28 이브이첨단소재 131400 27 2520 5 -60 -2.33 14965294 56022316 59589882 14965294 -2.33 26.71 25.11 25.11 39138055973 26.06 26.06 39138055973
29 HANARO 유럽방산 0082F0 28 9767 5 -58 -0.59 215181 209850 850000 215181 -0.59 102.54 25.32 25.32 2102178583 25.32 25.32 2102178583
30 KIWOOM 미국테크100월간목표헤지액티브 0084D0 29 10050 5 -20 -0.20 275187 358721 1100000 275187 -0.20 76.71 25.02 25.02 2766950353 25.03 25.03 2766950353
31 우양 103840 30 4580 5 -235 -4.88 3823871 25053352 16366428 3823871 -4.88 15.26 23.36 23.36 18160836564 24.23 24.23 18160836564

31
top30/20250812/top30-atvtr-20250812-131001.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
빌리언스,044480,1,575,2,5,0.88,42811784,42275240,40663728,42811784,0.88,101.27,105.28,105.28,26708716230,114.23,114.23,26708716230
삼보산업,009620,2,2275,2,437,23.78,16826144,9046653,16386091,16826144,23.78,185.99,102.69,102.69,36980519650,99.20,99.20,36980519650
제이엔비,452160,3,9130,2,1730,23.38,9311254,333375,9617527,9311254,23.38,2793.03,96.82,96.82,81828176155,93.19,93.19,81828176155
하이드로리튬,101670,4,3295,2,240,7.86,44340846,30281956,54169970,44340846,7.86,146.43,81.86,81.86,150879795605,84.53,84.53,150879795605
좋은사람들,033340,5,2675,2,375,16.30,66169064,25005556,96950558,66169064,16.30,264.62,68.25,68.25,170192823244,65.62,65.62,170192823244
대원전선우,006345,6,3935,2,145,3.83,1468192,51939,2621200,1468192,3.83,2826.76,56.01,56.01,6352567252,61.59,61.59,6352567252
협진,138360,7,941,2,71,8.16,22243576,9817129,48348248,22243576,8.16,226.58,46.01,46.01,21839423809,48.00,48.00,21839423809
대원전선,006340,8,3280,2,125,3.96,34351820,3712713,74979175,34351820,3.96,925.25,45.82,45.82,116987168329,47.57,47.57,116987168329
프로티나,468530,9,19970,2,1850,10.21,4996162,945712,10784365,4996162,10.21,528.30,46.33,46.33,98697572825,45.83,45.83,98697572825
동일스틸럭스,023790,10,1407,2,228,19.34,9278118,5665359,21177909,9278118,19.34,163.77,43.81,43.81,12869765552,43.19,43.19,12869765552
코데즈컴바인,047770,11,2495,2,515,26.01,16296316,650643,37842602,16296316,26.01,2504.65,43.06,43.06,38759389730,41.05,41.05,38759389730
이미지스,115610,12,1150,2,97,9.21,6417190,145121,17337538,6417190,9.21,4421.96,37.01,37.01,7977043912,40.01,40.01,7977043912
리튬포어스,073570,13,1644,2,44,2.75,20493657,30000362,53482730,20493657,2.75,68.31,38.32,38.32,35138917018,39.96,39.96,35138917018
산돌,419120,14,7620,2,1070,16.34,3109206,446558,7774326,3109206,16.34,696.26,39.99,39.99,23603425525,39.84,39.84,23603425525
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7300,5,-20,-0.27,1961435,2106914,5000000,1961435,-0.27,93.10,39.23,39.23,14104271010,38.64,38.64,14104271010
제놀루션,225220,16,2400,2,235,10.85,6862239,15507,19190021,6862239,10.85,9999.99,35.76,35.76,17787114319,38.62,38.62,17787114319
스튜디오미르,408900,17,4765,5,-285,-5.64,11024357,14705269,32729532,11024357,-5.64,74.97,33.68,33.68,57993447585,37.19,37.19,57993447585
빛샘전자,072950,18,5420,2,130,2.46,2581238,56373,8052610,2581238,2.46,4578.85,32.05,32.05,14977951625,34.32,34.32,14977951625
SOL 화장품TOP3플러스,0008T0,19,14210,5,-750,-5.01,1935476,1131421,5800000,1935476,-5.01,171.07,33.37,33.37,28080015597,34.07,34.07,28080015597
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8035,2,45,0.56,180402,10180,550000,180402,0.56,1772.12,32.80,32.80,1451064695,32.84,32.84,1451064695
삼기에너지솔루션즈,419050,21,2425,2,55,2.32,17218204,29653708,57196240,17218204,2.32,58.06,30.10,30.10,43081677100,31.06,31.06,43081677100
샤페론,378800,22,3060,2,475,18.38,9379214,234561,30143031,9379214,18.38,3998.62,31.12,31.12,28579750590,30.98,30.98,28579750590
TIGER 증권,157500,23,8910,2,260,3.01,2316835,562596,7620000,2316835,3.01,411.81,30.40,30.40,20829494919,30.68,30.68,20829494919
링크제니시스,219420,24,5240,2,240,4.80,3260970,28548,11469507,3260970,4.80,9999.99,28.43,28.43,17609416070,29.30,29.30,17609416070
KODEX 200선물인버스2X,252670,25,1288,5,-4,-0.31,348694564,176298752,1231600000,348694564,-0.31,197.79,28.31,28.31,443649199029,27.97,27.97,443649199029
삼영엠텍,054540,26,6710,2,600,9.82,3524925,314895,13000000,3524925,9.82,1119.40,27.11,27.11,24294191800,27.85,27.85,24294191800
이브이첨단소재,131400,27,2510,5,-70,-2.71,15505576,56022316,59589882,15505576,-2.71,27.68,26.02,26.02,40487923367,27.07,27.07,40487923367
제이에스티나,026040,28,4900,2,480,10.86,4492830,955028,16503790,4492830,10.86,470.44,27.22,27.22,21742788849,26.89,26.89,21742788849
러셀,217500,29,1873,2,200,11.95,8304619,14926,31812000,8304619,11.95,9999.99,26.11,26.11,15869577591,26.63,26.63,15869577591
HANARO 유럽방산,0082F0,30,9767,5,-58,-0.59,224724,209850,850000,224724,-0.59,107.09,26.44,26.44,2195378026,26.44,26.44,2195378026
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 575 2 5 0.88 42811784 42275240 40663728 42811784 0.88 101.27 105.28 105.28 26708716230 114.23 114.23 26708716230
3 삼보산업 009620 2 2275 2 437 23.78 16826144 9046653 16386091 16826144 23.78 185.99 102.69 102.69 36980519650 99.20 99.20 36980519650
4 제이엔비 452160 3 9130 2 1730 23.38 9311254 333375 9617527 9311254 23.38 2793.03 96.82 96.82 81828176155 93.19 93.19 81828176155
5 하이드로리튬 101670 4 3295 2 240 7.86 44340846 30281956 54169970 44340846 7.86 146.43 81.86 81.86 150879795605 84.53 84.53 150879795605
6 좋은사람들 033340 5 2675 2 375 16.30 66169064 25005556 96950558 66169064 16.30 264.62 68.25 68.25 170192823244 65.62 65.62 170192823244
7 대원전선우 006345 6 3935 2 145 3.83 1468192 51939 2621200 1468192 3.83 2826.76 56.01 56.01 6352567252 61.59 61.59 6352567252
8 협진 138360 7 941 2 71 8.16 22243576 9817129 48348248 22243576 8.16 226.58 46.01 46.01 21839423809 48.00 48.00 21839423809
9 대원전선 006340 8 3280 2 125 3.96 34351820 3712713 74979175 34351820 3.96 925.25 45.82 45.82 116987168329 47.57 47.57 116987168329
10 프로티나 468530 9 19970 2 1850 10.21 4996162 945712 10784365 4996162 10.21 528.30 46.33 46.33 98697572825 45.83 45.83 98697572825
11 동일스틸럭스 023790 10 1407 2 228 19.34 9278118 5665359 21177909 9278118 19.34 163.77 43.81 43.81 12869765552 43.19 43.19 12869765552
12 코데즈컴바인 047770 11 2495 2 515 26.01 16296316 650643 37842602 16296316 26.01 2504.65 43.06 43.06 38759389730 41.05 41.05 38759389730
13 이미지스 115610 12 1150 2 97 9.21 6417190 145121 17337538 6417190 9.21 4421.96 37.01 37.01 7977043912 40.01 40.01 7977043912
14 리튬포어스 073570 13 1644 2 44 2.75 20493657 30000362 53482730 20493657 2.75 68.31 38.32 38.32 35138917018 39.96 39.96 35138917018
15 산돌 419120 14 7620 2 1070 16.34 3109206 446558 7774326 3109206 16.34 696.26 39.99 39.99 23603425525 39.84 39.84 23603425525
16 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 15 7300 5 -20 -0.27 1961435 2106914 5000000 1961435 -0.27 93.10 39.23 39.23 14104271010 38.64 38.64 14104271010
17 제놀루션 225220 16 2400 2 235 10.85 6862239 15507 19190021 6862239 10.85 9999.99 35.76 35.76 17787114319 38.62 38.62 17787114319
18 스튜디오미르 408900 17 4765 5 -285 -5.64 11024357 14705269 32729532 11024357 -5.64 74.97 33.68 33.68 57993447585 37.19 37.19 57993447585
19 빛샘전자 072950 18 5420 2 130 2.46 2581238 56373 8052610 2581238 2.46 4578.85 32.05 32.05 14977951625 34.32 34.32 14977951625
20 SOL 화장품TOP3플러스 0008T0 19 14210 5 -750 -5.01 1935476 1131421 5800000 1935476 -5.01 171.07 33.37 33.37 28080015597 34.07 34.07 28080015597
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 8035 2 45 0.56 180402 10180 550000 180402 0.56 1772.12 32.80 32.80 1451064695 32.84 32.84 1451064695
22 삼기에너지솔루션즈 419050 21 2425 2 55 2.32 17218204 29653708 57196240 17218204 2.32 58.06 30.10 30.10 43081677100 31.06 31.06 43081677100
23 샤페론 378800 22 3060 2 475 18.38 9379214 234561 30143031 9379214 18.38 3998.62 31.12 31.12 28579750590 30.98 30.98 28579750590
24 TIGER 증권 157500 23 8910 2 260 3.01 2316835 562596 7620000 2316835 3.01 411.81 30.40 30.40 20829494919 30.68 30.68 20829494919
25 링크제니시스 219420 24 5240 2 240 4.80 3260970 28548 11469507 3260970 4.80 9999.99 28.43 28.43 17609416070 29.30 29.30 17609416070
26 KODEX 200선물인버스2X 252670 25 1288 5 -4 -0.31 348694564 176298752 1231600000 348694564 -0.31 197.79 28.31 28.31 443649199029 27.97 27.97 443649199029
27 삼영엠텍 054540 26 6710 2 600 9.82 3524925 314895 13000000 3524925 9.82 1119.40 27.11 27.11 24294191800 27.85 27.85 24294191800
28 이브이첨단소재 131400 27 2510 5 -70 -2.71 15505576 56022316 59589882 15505576 -2.71 27.68 26.02 26.02 40487923367 27.07 27.07 40487923367
29 제이에스티나 026040 28 4900 2 480 10.86 4492830 955028 16503790 4492830 10.86 470.44 27.22 27.22 21742788849 26.89 26.89 21742788849
30 러셀 217500 29 1873 2 200 11.95 8304619 14926 31812000 8304619 11.95 9999.99 26.11 26.11 15869577591 26.63 26.63 15869577591
31 HANARO 유럽방산 0082F0 30 9767 5 -58 -0.59 224724 209850 850000 224724 -0.59 107.09 26.44 26.44 2195378026 26.44 26.44 2195378026

31
top30/20250812/top30-atvtr-20250812-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,565,5,-5,-0.88,43917960,42275240,40663728,43917960,-0.88,103.89,108.00,108.00,27336677300,118.98,118.98,27336677300
삼보산업,009620,2,2287,2,449,24.43,17208379,9046653,16386091,17208379,24.43,190.22,105.02,105.02,37842904855,100.98,100.98,37842904855
제이엔비,452160,3,8980,2,1580,21.35,9405315,333375,9617527,9405315,21.35,2821.24,97.79,97.79,82678708305,95.73,95.73,82678708305
하이드로리튬,101670,4,3275,2,220,7.20,44839918,30281956,54169970,44839918,7.20,148.07,82.78,82.78,152516593276,85.97,85.97,152516593276
좋은사람들,033340,5,2745,2,445,19.35,70623748,25005556,96950558,70623748,19.35,282.43,72.85,72.85,182305765446,68.50,68.50,182305765446
대원전선우,006345,6,3930,2,140,3.69,1472548,51939,2621200,1472548,3.69,2835.15,56.18,56.18,6369694657,61.83,61.83,6369694657
코데즈컴바인,047770,7,2510,2,530,26.77,20821447,650643,37842602,20821447,26.77,3200.13,55.02,55.02,50282974235,52.94,52.94,50282974235
협진,138360,8,917,2,47,5.40,22592168,9817129,48348248,22592168,5.40,230.13,46.73,46.73,22162031108,49.99,49.99,22162031108
대원전선,006340,9,3265,2,110,3.49,34532984,3712713,74979175,34532984,3.49,930.13,46.06,46.06,117578507099,48.03,48.03,117578507099
프로티나,468530,10,19970,2,1850,10.21,5157576,945712,10784365,5157576,10.21,545.36,47.82,47.82,101924638025,47.33,47.33,101924638025
동일스틸럭스,023790,11,1420,2,241,20.44,9421295,5665359,21177909,9421295,20.44,166.30,44.49,44.49,13073354816,43.47,43.47,13073354816
이미지스,115610,12,1138,2,85,8.07,6492466,145121,17337538,6492466,8.07,4473.83,37.45,37.45,8062519797,40.86,40.86,8062519797
산돌,419120,13,7750,2,1200,18.32,3206742,446558,7774326,3206742,18.32,718.10,41.25,41.25,24346292975,40.41,40.41,24346292975
리튬포어스,073570,14,1643,2,43,2.69,20633956,30000362,53482730,20633956,2.69,68.78,38.58,38.58,35368568829,40.25,40.25,35368568829
제놀루션,225220,15,2375,2,210,9.70,6936906,15507,19190021,6936906,9.70,9999.99,36.15,36.15,17964470504,39.42,39.42,17964470504
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7290,5,-30,-0.41,1991055,2106914,5000000,1991055,-0.41,94.50,39.82,39.82,14320310910,39.29,39.29,14320310910
스튜디오미르,408900,17,4805,5,-245,-4.85,11095679,14705269,32729532,11095679,-4.85,75.45,33.90,33.90,58335199710,37.09,37.09,58335199710
빛샘전자,072950,18,5390,2,100,1.89,2587766,56373,8052610,2587766,1.89,4590.44,32.14,32.14,15013267145,34.59,34.59,15013267145
SOL 화장품TOP3플러스,0008T0,19,14200,5,-760,-5.08,1950435,1131421,5800000,1950435,-5.08,172.39,33.63,33.63,28292389467,34.35,34.35,28292389467
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8035,2,45,0.56,180409,10180,550000,180409,0.56,1772.19,32.80,32.80,1451120940,32.84,32.84,1451120940
삼기에너지솔루션즈,419050,21,2410,2,40,1.69,17443344,29653708,57196240,17443344,1.69,58.82,30.50,30.50,43624777867,31.65,31.65,43624777867
샤페론,378800,22,3050,2,465,17.99,9502722,234561,30143031,9502722,17.99,4051.28,31.53,31.53,28954787848,31.49,31.49,28954787848
TIGER 증권,157500,23,8895,2,245,2.83,2337661,562596,7620000,2337661,2.83,415.51,30.68,30.68,21014834179,31.00,31.00,21014834179
링크제니시스,219420,24,5260,2,260,5.20,3372612,28548,11469507,3372612,5.20,9999.99,29.41,29.41,18195898770,30.16,30.16,18195898770
HANARO 유럽방산,0082F0,25,9755,5,-70,-0.71,248134,209850,850000,248134,-0.71,118.24,29.19,29.19,2424015756,29.23,29.23,2424015756
러셀,217500,26,1869,2,196,11.72,9042910,14926,31812000,9042910,11.72,9999.99,28.43,28.43,17252742953,29.02,29.02,17252742953
제이에스티나,026040,27,4935,2,515,11.65,4781983,955028,16503790,4781983,11.65,500.72,28.98,28.98,23176183405,28.46,28.46,23176183405
삼영엠텍,054540,28,6670,2,560,9.17,3575293,314895,13000000,3575293,9.17,1135.39,27.50,27.50,24631756390,28.41,28.41,24631756390
KODEX 200선물인버스2X,252670,29,1289,5,-3,-0.23,354256472,176298752,1231600000,354256472,-0.23,200.94,28.76,28.76,450810729642,28.40,28.40,450810729642
이브이첨단소재,131400,30,2495,5,-85,-3.29,15665165,56022316,59589882,15665165,-3.29,27.96,26.29,26.29,40886542523,27.50,27.50,40886542523
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 565 5 -5 -0.88 43917960 42275240 40663728 43917960 -0.88 103.89 108.00 108.00 27336677300 118.98 118.98 27336677300
3 삼보산업 009620 2 2287 2 449 24.43 17208379 9046653 16386091 17208379 24.43 190.22 105.02 105.02 37842904855 100.98 100.98 37842904855
4 제이엔비 452160 3 8980 2 1580 21.35 9405315 333375 9617527 9405315 21.35 2821.24 97.79 97.79 82678708305 95.73 95.73 82678708305
5 하이드로리튬 101670 4 3275 2 220 7.20 44839918 30281956 54169970 44839918 7.20 148.07 82.78 82.78 152516593276 85.97 85.97 152516593276
6 좋은사람들 033340 5 2745 2 445 19.35 70623748 25005556 96950558 70623748 19.35 282.43 72.85 72.85 182305765446 68.50 68.50 182305765446
7 대원전선우 006345 6 3930 2 140 3.69 1472548 51939 2621200 1472548 3.69 2835.15 56.18 56.18 6369694657 61.83 61.83 6369694657
8 코데즈컴바인 047770 7 2510 2 530 26.77 20821447 650643 37842602 20821447 26.77 3200.13 55.02 55.02 50282974235 52.94 52.94 50282974235
9 협진 138360 8 917 2 47 5.40 22592168 9817129 48348248 22592168 5.40 230.13 46.73 46.73 22162031108 49.99 49.99 22162031108
10 대원전선 006340 9 3265 2 110 3.49 34532984 3712713 74979175 34532984 3.49 930.13 46.06 46.06 117578507099 48.03 48.03 117578507099
11 프로티나 468530 10 19970 2 1850 10.21 5157576 945712 10784365 5157576 10.21 545.36 47.82 47.82 101924638025 47.33 47.33 101924638025
12 동일스틸럭스 023790 11 1420 2 241 20.44 9421295 5665359 21177909 9421295 20.44 166.30 44.49 44.49 13073354816 43.47 43.47 13073354816
13 이미지스 115610 12 1138 2 85 8.07 6492466 145121 17337538 6492466 8.07 4473.83 37.45 37.45 8062519797 40.86 40.86 8062519797
14 산돌 419120 13 7750 2 1200 18.32 3206742 446558 7774326 3206742 18.32 718.10 41.25 41.25 24346292975 40.41 40.41 24346292975
15 리튬포어스 073570 14 1643 2 43 2.69 20633956 30000362 53482730 20633956 2.69 68.78 38.58 38.58 35368568829 40.25 40.25 35368568829
16 제놀루션 225220 15 2375 2 210 9.70 6936906 15507 19190021 6936906 9.70 9999.99 36.15 36.15 17964470504 39.42 39.42 17964470504
17 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 16 7290 5 -30 -0.41 1991055 2106914 5000000 1991055 -0.41 94.50 39.82 39.82 14320310910 39.29 39.29 14320310910
18 스튜디오미르 408900 17 4805 5 -245 -4.85 11095679 14705269 32729532 11095679 -4.85 75.45 33.90 33.90 58335199710 37.09 37.09 58335199710
19 빛샘전자 072950 18 5390 2 100 1.89 2587766 56373 8052610 2587766 1.89 4590.44 32.14 32.14 15013267145 34.59 34.59 15013267145
20 SOL 화장품TOP3플러스 0008T0 19 14200 5 -760 -5.08 1950435 1131421 5800000 1950435 -5.08 172.39 33.63 33.63 28292389467 34.35 34.35 28292389467
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 8035 2 45 0.56 180409 10180 550000 180409 0.56 1772.19 32.80 32.80 1451120940 32.84 32.84 1451120940
22 삼기에너지솔루션즈 419050 21 2410 2 40 1.69 17443344 29653708 57196240 17443344 1.69 58.82 30.50 30.50 43624777867 31.65 31.65 43624777867
23 샤페론 378800 22 3050 2 465 17.99 9502722 234561 30143031 9502722 17.99 4051.28 31.53 31.53 28954787848 31.49 31.49 28954787848
24 TIGER 증권 157500 23 8895 2 245 2.83 2337661 562596 7620000 2337661 2.83 415.51 30.68 30.68 21014834179 31.00 31.00 21014834179
25 링크제니시스 219420 24 5260 2 260 5.20 3372612 28548 11469507 3372612 5.20 9999.99 29.41 29.41 18195898770 30.16 30.16 18195898770
26 HANARO 유럽방산 0082F0 25 9755 5 -70 -0.71 248134 209850 850000 248134 -0.71 118.24 29.19 29.19 2424015756 29.23 29.23 2424015756
27 러셀 217500 26 1869 2 196 11.72 9042910 14926 31812000 9042910 11.72 9999.99 28.43 28.43 17252742953 29.02 29.02 17252742953
28 제이에스티나 026040 27 4935 2 515 11.65 4781983 955028 16503790 4781983 11.65 500.72 28.98 28.98 23176183405 28.46 28.46 23176183405
29 삼영엠텍 054540 28 6670 2 560 9.17 3575293 314895 13000000 3575293 9.17 1135.39 27.50 27.50 24631756390 28.41 28.41 24631756390
30 KODEX 200선물인버스2X 252670 29 1289 5 -3 -0.23 354256472 176298752 1231600000 354256472 -0.23 200.94 28.76 28.76 450810729642 28.40 28.40 450810729642
31 이브이첨단소재 131400 30 2495 5 -85 -3.29 15665165 56022316 59589882 15665165 -3.29 27.96 26.29 26.29 40886542523 27.50 27.50 40886542523

31
top30/20250812/top30-atvtr-20250812-133002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,547,5,-23,-4.04,44831683,42275240,40663728,44831683,-4.04,106.05,110.25,110.25,27846818068,125.19,125.19,27846818068
삼보산업,009620,2,2262,2,424,23.07,17345827,9046653,16386091,17345827,23.07,191.74,105.86,105.86,38153050751,102.93,102.93,38153050751
제이엔비,452160,3,8980,2,1580,21.35,9464232,333375,9617527,9464232,21.35,2838.91,98.41,98.41,83206778560,96.34,96.34,83206778560
하이드로리튬,101670,4,3300,2,245,8.02,45481608,30281956,54169970,45481608,8.02,150.19,83.96,83.96,154605723226,86.49,86.49,154605723226
좋은사람들,033340,5,2795,2,495,21.52,78181511,25005556,96950558,78181511,21.52,312.66,80.64,80.64,203274563197,75.02,75.02,203274563197
코데즈컴바인,047770,6,2405,2,425,21.46,24928491,650643,37842602,24928491,21.46,3831.36,65.87,65.87,60292145652,66.25,66.25,60292145652
대원전선우,006345,7,3905,2,115,3.03,1479305,51939,2621200,1479305,3.03,2848.16,56.44,56.44,6396163082,62.49,62.49,6396163082
협진,138360,8,913,2,43,4.94,22735228,9817129,48348248,22735228,4.94,231.59,47.02,47.02,22292679785,50.50,50.50,22292679785
프로티나,468530,9,20150,2,2030,11.20,5349672,945712,10784365,5349672,11.20,565.68,49.61,49.61,105802286160,48.69,48.69,105802286160
대원전선,006340,10,3255,2,100,3.17,34712044,3712713,74979175,34712044,3.17,934.95,46.30,46.30,118161970541,48.42,48.42,118161970541
동일스틸럭스,023790,11,1385,2,206,17.47,9546459,5665359,21177909,9546459,17.47,168.51,45.08,45.08,13248477240,45.17,45.17,13248477240
산돌,419120,12,7680,2,1130,17.25,3437301,446558,7774326,3437301,17.25,769.73,44.21,44.21,26139213855,43.78,43.78,26139213855
이미지스,115610,13,1141,2,88,8.36,6518574,145121,17337538,6518574,8.36,4491.82,37.60,37.60,8092152402,40.91,40.91,8092152402
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7290,5,-30,-0.41,2069956,2106914,5000000,2069956,-0.41,98.25,41.40,41.40,14895955495,40.87,40.87,14895955495
리튬포어스,073570,15,1639,2,39,2.44,20760463,30000362,53482730,20760463,2.44,69.20,38.82,38.82,35575914822,40.58,40.58,35575914822
제놀루션,225220,16,2380,2,215,9.93,6978649,15507,19190021,6978649,9.93,9999.99,36.37,36.37,18063290861,39.55,39.55,18063290861
스튜디오미르,408900,17,4840,5,-210,-4.16,11144358,14705269,32729532,11144358,-4.16,75.78,34.05,34.05,58569803225,36.97,36.97,58569803225
SOL 화장품TOP3플러스,0008T0,18,14225,5,-735,-4.91,1994351,1131421,5800000,1994351,-4.91,176.27,34.39,34.39,28916084267,35.05,35.05,28916084267
빛샘전자,072950,19,5390,2,100,1.89,2590767,56373,8052610,2590767,1.89,4595.76,32.17,32.17,15029445125,34.63,34.63,15029445125
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8035,2,45,0.56,180420,10180,550000,180420,0.56,1772.30,32.80,32.80,1451209325,32.84,32.84,1451209325
샤페론,378800,21,2985,2,400,15.47,9631929,234561,30143031,9631929,15.47,4106.36,31.95,31.95,29344895164,32.61,32.61,29344895164
삼기에너지솔루션즈,419050,22,2405,2,35,1.48,17723113,29653708,57196240,17723113,1.48,59.77,30.99,30.99,44295786315,32.20,32.20,44295786315
링크제니시스,219420,23,5190,2,190,3.80,3459023,28548,11469507,3459023,3.80,9999.99,30.16,30.16,18647082290,31.33,31.33,18647082290
TIGER 증권,157500,24,8905,2,255,2.95,2357338,562596,7620000,2357338,2.95,419.01,30.94,30.94,21190111409,31.23,31.23,21190111409
제이에스티나,026040,25,4875,2,455,10.29,5050598,955028,16503790,5050598,10.29,528.84,30.60,30.60,24485182815,30.43,30.43,24485182815
러셀,217500,26,1848,2,175,10.46,9232505,14926,31812000,9232505,10.46,9999.99,29.02,29.02,17602868007,29.94,29.94,17602868007
HANARO 유럽방산,0082F0,27,9755,5,-70,-0.71,249876,209850,850000,249876,-0.71,119.07,29.40,29.40,2441008971,29.44,29.44,2441008971
KODEX 200선물인버스2X,252670,28,1287,5,-5,-0.39,359118907,176298752,1231600000,359118907,-0.39,203.70,29.16,29.16,457076760014,28.84,28.84,457076760014
삼영엠텍,054540,29,6720,2,610,9.98,3600183,314895,13000000,3600183,9.98,1143.30,27.69,27.69,24798773945,28.39,28.39,24798773945
이브이첨단소재,131400,30,2500,5,-80,-3.10,15817461,56022316,59589882,15817461,-3.10,28.23,26.54,26.54,41265419168,27.70,27.70,41265419168
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 547 5 -23 -4.04 44831683 42275240 40663728 44831683 -4.04 106.05 110.25 110.25 27846818068 125.19 125.19 27846818068
3 삼보산업 009620 2 2262 2 424 23.07 17345827 9046653 16386091 17345827 23.07 191.74 105.86 105.86 38153050751 102.93 102.93 38153050751
4 제이엔비 452160 3 8980 2 1580 21.35 9464232 333375 9617527 9464232 21.35 2838.91 98.41 98.41 83206778560 96.34 96.34 83206778560
5 하이드로리튬 101670 4 3300 2 245 8.02 45481608 30281956 54169970 45481608 8.02 150.19 83.96 83.96 154605723226 86.49 86.49 154605723226
6 좋은사람들 033340 5 2795 2 495 21.52 78181511 25005556 96950558 78181511 21.52 312.66 80.64 80.64 203274563197 75.02 75.02 203274563197
7 코데즈컴바인 047770 6 2405 2 425 21.46 24928491 650643 37842602 24928491 21.46 3831.36 65.87 65.87 60292145652 66.25 66.25 60292145652
8 대원전선우 006345 7 3905 2 115 3.03 1479305 51939 2621200 1479305 3.03 2848.16 56.44 56.44 6396163082 62.49 62.49 6396163082
9 협진 138360 8 913 2 43 4.94 22735228 9817129 48348248 22735228 4.94 231.59 47.02 47.02 22292679785 50.50 50.50 22292679785
10 프로티나 468530 9 20150 2 2030 11.20 5349672 945712 10784365 5349672 11.20 565.68 49.61 49.61 105802286160 48.69 48.69 105802286160
11 대원전선 006340 10 3255 2 100 3.17 34712044 3712713 74979175 34712044 3.17 934.95 46.30 46.30 118161970541 48.42 48.42 118161970541
12 동일스틸럭스 023790 11 1385 2 206 17.47 9546459 5665359 21177909 9546459 17.47 168.51 45.08 45.08 13248477240 45.17 45.17 13248477240
13 산돌 419120 12 7680 2 1130 17.25 3437301 446558 7774326 3437301 17.25 769.73 44.21 44.21 26139213855 43.78 43.78 26139213855
14 이미지스 115610 13 1141 2 88 8.36 6518574 145121 17337538 6518574 8.36 4491.82 37.60 37.60 8092152402 40.91 40.91 8092152402
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7290 5 -30 -0.41 2069956 2106914 5000000 2069956 -0.41 98.25 41.40 41.40 14895955495 40.87 40.87 14895955495
16 리튬포어스 073570 15 1639 2 39 2.44 20760463 30000362 53482730 20760463 2.44 69.20 38.82 38.82 35575914822 40.58 40.58 35575914822
17 제놀루션 225220 16 2380 2 215 9.93 6978649 15507 19190021 6978649 9.93 9999.99 36.37 36.37 18063290861 39.55 39.55 18063290861
18 스튜디오미르 408900 17 4840 5 -210 -4.16 11144358 14705269 32729532 11144358 -4.16 75.78 34.05 34.05 58569803225 36.97 36.97 58569803225
19 SOL 화장품TOP3플러스 0008T0 18 14225 5 -735 -4.91 1994351 1131421 5800000 1994351 -4.91 176.27 34.39 34.39 28916084267 35.05 35.05 28916084267
20 빛샘전자 072950 19 5390 2 100 1.89 2590767 56373 8052610 2590767 1.89 4595.76 32.17 32.17 15029445125 34.63 34.63 15029445125
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 8035 2 45 0.56 180420 10180 550000 180420 0.56 1772.30 32.80 32.80 1451209325 32.84 32.84 1451209325
22 샤페론 378800 21 2985 2 400 15.47 9631929 234561 30143031 9631929 15.47 4106.36 31.95 31.95 29344895164 32.61 32.61 29344895164
23 삼기에너지솔루션즈 419050 22 2405 2 35 1.48 17723113 29653708 57196240 17723113 1.48 59.77 30.99 30.99 44295786315 32.20 32.20 44295786315
24 링크제니시스 219420 23 5190 2 190 3.80 3459023 28548 11469507 3459023 3.80 9999.99 30.16 30.16 18647082290 31.33 31.33 18647082290
25 TIGER 증권 157500 24 8905 2 255 2.95 2357338 562596 7620000 2357338 2.95 419.01 30.94 30.94 21190111409 31.23 31.23 21190111409
26 제이에스티나 026040 25 4875 2 455 10.29 5050598 955028 16503790 5050598 10.29 528.84 30.60 30.60 24485182815 30.43 30.43 24485182815
27 러셀 217500 26 1848 2 175 10.46 9232505 14926 31812000 9232505 10.46 9999.99 29.02 29.02 17602868007 29.94 29.94 17602868007
28 HANARO 유럽방산 0082F0 27 9755 5 -70 -0.71 249876 209850 850000 249876 -0.71 119.07 29.40 29.40 2441008971 29.44 29.44 2441008971
29 KODEX 200선물인버스2X 252670 28 1287 5 -5 -0.39 359118907 176298752 1231600000 359118907 -0.39 203.70 29.16 29.16 457076760014 28.84 28.84 457076760014
30 삼영엠텍 054540 29 6720 2 610 9.98 3600183 314895 13000000 3600183 9.98 1143.30 27.69 27.69 24798773945 28.39 28.39 24798773945
31 이브이첨단소재 131400 30 2500 5 -80 -3.10 15817461 56022316 59589882 15817461 -3.10 28.23 26.54 26.54 41265419168 27.70 27.70 41265419168

31
top30/20250812/top30-atvtr-20250812-134002.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
빌리언스,044480,1,561,5,-9,-1.58,45869591,42275240,40663728,45869591,-1.58,108.50,112.80,112.80,28430406982,124.63,124.63,28430406982
삼보산업,009620,2,2205,2,367,19.97,17686106,9046653,16386091,17686106,19.97,195.50,107.93,107.93,38906688760,107.68,107.68,38906688760
제이엔비,452160,3,8790,2,1390,18.78,9584743,333375,9617527,9584743,18.78,2875.06,99.66,99.66,84276033990,99.69,99.69,84276033990
하이드로리튬,101670,4,3260,2,205,6.71,45889609,30281956,54169970,45889609,6.71,151.54,84.71,84.71,155947183361,88.31,88.31,155947183361
좋은사람들,033340,5,2790,2,490,21.30,81941474,25005556,96950558,81941474,21.30,327.69,84.52,84.52,213813039455,79.05,79.05,213813039455
코데즈컴바인,047770,6,2445,2,465,23.48,26395329,650643,37842602,26395329,23.48,4056.81,69.75,69.75,63859029561,69.02,69.02,63859029561
대원전선우,006345,7,3925,2,135,3.56,1481429,51939,2621200,1481429,3.56,2852.25,56.52,56.52,6404475777,62.25,62.25,6404475777
프로티나,468530,8,20750,2,2630,14.51,5910800,945712,10784365,5910800,14.51,625.01,54.81,54.81,117435412185,52.48,52.48,117435412185
협진,138360,9,917,2,47,5.40,22823560,9817129,48348248,22823560,5.40,232.49,47.21,47.21,22373460926,50.46,50.46,22373460926
대원전선,006340,10,3265,2,110,3.49,34783506,3712713,74979175,34783506,3.49,936.88,46.39,46.39,118395143913,48.36,48.36,118395143913
산돌,419120,11,7550,2,1000,15.27,3481277,446558,7774326,3481277,15.27,779.58,44.78,44.78,26473243815,45.10,45.10,26473243815
동일스틸럭스,023790,12,1401,2,222,18.83,9631810,5665359,21177909,9631810,18.83,170.01,45.48,45.48,13367335382,45.05,45.05,13367335382
이미지스,115610,13,1132,2,79,7.50,6563548,145121,17337538,6563548,7.50,4522.81,37.86,37.86,8142748638,41.49,41.49,8142748638
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7285,5,-35,-0.48,2092276,2106914,5000000,2092276,-0.48,99.31,41.85,41.85,15058556695,41.34,41.34,15058556695
리튬포어스,073570,15,1637,2,37,2.31,20852042,30000362,53482730,20852042,2.31,69.51,38.99,38.99,35725807881,40.81,40.81,35725807881
제놀루션,225220,16,2380,2,215,9.93,7011530,15507,19190021,7011530,9.93,9999.99,36.54,36.54,18141671256,39.72,39.72,18141671256
스튜디오미르,408900,17,4820,5,-230,-4.55,11172025,14705269,32729532,11172025,-4.55,75.97,34.13,34.13,58703486502,37.21,37.21,58703486502
SOL 화장품TOP3플러스,0008T0,18,14210,5,-750,-5.01,2008010,1131421,5800000,2008010,-5.01,177.48,34.62,34.62,29110343307,35.32,35.32,29110343307
빛샘전자,072950,19,5370,2,80,1.51,2594826,56373,8052610,2594826,1.51,4602.96,32.22,32.22,15051243535,34.81,34.81,15051243535
삼기에너지솔루션즈,419050,20,2375,2,5,0.21,18036727,29653708,57196240,18036727,0.21,60.82,31.53,31.53,45040803643,33.16,33.16,45040803643
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8040,2,50,0.63,180443,10180,550000,180443,0.63,1772.52,32.81,32.81,1451394245,32.82,32.82,1451394245
샤페론,378800,22,3030,2,445,17.21,9777215,234561,30143031,9777215,17.21,4168.30,32.44,32.44,29782370613,32.61,32.61,29782370613
링크제니시스,219420,23,5220,2,220,4.40,3576670,28548,11469507,3576670,4.40,9999.99,31.18,31.18,19262997720,32.17,32.17,19262997720
제이에스티나,026040,24,4780,2,360,8.14,5235772,955028,16503790,5235772,8.14,548.23,31.72,31.72,25378985761,32.17,32.17,25378985761
러셀,217500,25,1862,2,189,11.30,9819191,14926,31812000,9819191,11.30,9999.99,30.87,30.87,18711101121,31.59,31.59,18711101121
TIGER 증권,157500,26,8900,2,250,2.89,2373927,562596,7620000,2373927,2.89,421.96,31.15,31.15,21337969854,31.46,31.46,21337969854
KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10050,5,-20,-0.20,330470,358721,1100000,330470,-0.20,92.12,30.04,30.04,3322403903,30.05,30.05,3322403903
HANARO 유럽방산,0082F0,28,9755,5,-70,-0.71,249976,209850,850000,249976,-0.71,119.12,29.41,29.41,2441984471,29.45,29.45,2441984471
KODEX 200선물인버스2X,252670,29,1288,5,-4,-0.31,363814310,176298752,1231600000,363814310,-0.31,206.36,29.54,29.54,463119616514,29.19,29.19,463119616514
삼영엠텍,054540,30,6750,2,640,10.47,3636927,314895,13000000,3636927,10.47,1154.96,27.98,27.98,25047661830,28.54,28.54,25047661830
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 561 5 -9 -1.58 45869591 42275240 40663728 45869591 -1.58 108.50 112.80 112.80 28430406982 124.63 124.63 28430406982
3 삼보산업 009620 2 2205 2 367 19.97 17686106 9046653 16386091 17686106 19.97 195.50 107.93 107.93 38906688760 107.68 107.68 38906688760
4 제이엔비 452160 3 8790 2 1390 18.78 9584743 333375 9617527 9584743 18.78 2875.06 99.66 99.66 84276033990 99.69 99.69 84276033990
5 하이드로리튬 101670 4 3260 2 205 6.71 45889609 30281956 54169970 45889609 6.71 151.54 84.71 84.71 155947183361 88.31 88.31 155947183361
6 좋은사람들 033340 5 2790 2 490 21.30 81941474 25005556 96950558 81941474 21.30 327.69 84.52 84.52 213813039455 79.05 79.05 213813039455
7 코데즈컴바인 047770 6 2445 2 465 23.48 26395329 650643 37842602 26395329 23.48 4056.81 69.75 69.75 63859029561 69.02 69.02 63859029561
8 대원전선우 006345 7 3925 2 135 3.56 1481429 51939 2621200 1481429 3.56 2852.25 56.52 56.52 6404475777 62.25 62.25 6404475777
9 프로티나 468530 8 20750 2 2630 14.51 5910800 945712 10784365 5910800 14.51 625.01 54.81 54.81 117435412185 52.48 52.48 117435412185
10 협진 138360 9 917 2 47 5.40 22823560 9817129 48348248 22823560 5.40 232.49 47.21 47.21 22373460926 50.46 50.46 22373460926
11 대원전선 006340 10 3265 2 110 3.49 34783506 3712713 74979175 34783506 3.49 936.88 46.39 46.39 118395143913 48.36 48.36 118395143913
12 산돌 419120 11 7550 2 1000 15.27 3481277 446558 7774326 3481277 15.27 779.58 44.78 44.78 26473243815 45.10 45.10 26473243815
13 동일스틸럭스 023790 12 1401 2 222 18.83 9631810 5665359 21177909 9631810 18.83 170.01 45.48 45.48 13367335382 45.05 45.05 13367335382
14 이미지스 115610 13 1132 2 79 7.50 6563548 145121 17337538 6563548 7.50 4522.81 37.86 37.86 8142748638 41.49 41.49 8142748638
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7285 5 -35 -0.48 2092276 2106914 5000000 2092276 -0.48 99.31 41.85 41.85 15058556695 41.34 41.34 15058556695
16 리튬포어스 073570 15 1637 2 37 2.31 20852042 30000362 53482730 20852042 2.31 69.51 38.99 38.99 35725807881 40.81 40.81 35725807881
17 제놀루션 225220 16 2380 2 215 9.93 7011530 15507 19190021 7011530 9.93 9999.99 36.54 36.54 18141671256 39.72 39.72 18141671256
18 스튜디오미르 408900 17 4820 5 -230 -4.55 11172025 14705269 32729532 11172025 -4.55 75.97 34.13 34.13 58703486502 37.21 37.21 58703486502
19 SOL 화장품TOP3플러스 0008T0 18 14210 5 -750 -5.01 2008010 1131421 5800000 2008010 -5.01 177.48 34.62 34.62 29110343307 35.32 35.32 29110343307
20 빛샘전자 072950 19 5370 2 80 1.51 2594826 56373 8052610 2594826 1.51 4602.96 32.22 32.22 15051243535 34.81 34.81 15051243535
21 삼기에너지솔루션즈 419050 20 2375 2 5 0.21 18036727 29653708 57196240 18036727 0.21 60.82 31.53 31.53 45040803643 33.16 33.16 45040803643
22 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 21 8040 2 50 0.63 180443 10180 550000 180443 0.63 1772.52 32.81 32.81 1451394245 32.82 32.82 1451394245
23 샤페론 378800 22 3030 2 445 17.21 9777215 234561 30143031 9777215 17.21 4168.30 32.44 32.44 29782370613 32.61 32.61 29782370613
24 링크제니시스 219420 23 5220 2 220 4.40 3576670 28548 11469507 3576670 4.40 9999.99 31.18 31.18 19262997720 32.17 32.17 19262997720
25 제이에스티나 026040 24 4780 2 360 8.14 5235772 955028 16503790 5235772 8.14 548.23 31.72 31.72 25378985761 32.17 32.17 25378985761
26 러셀 217500 25 1862 2 189 11.30 9819191 14926 31812000 9819191 11.30 9999.99 30.87 30.87 18711101121 31.59 31.59 18711101121
27 TIGER 증권 157500 26 8900 2 250 2.89 2373927 562596 7620000 2373927 2.89 421.96 31.15 31.15 21337969854 31.46 31.46 21337969854
28 KIWOOM 미국테크100월간목표헤지액티브 0084D0 27 10050 5 -20 -0.20 330470 358721 1100000 330470 -0.20 92.12 30.04 30.04 3322403903 30.05 30.05 3322403903
29 HANARO 유럽방산 0082F0 28 9755 5 -70 -0.71 249976 209850 850000 249976 -0.71 119.12 29.41 29.41 2441984471 29.45 29.45 2441984471
30 KODEX 200선물인버스2X 252670 29 1288 5 -4 -0.31 363814310 176298752 1231600000 363814310 -0.31 206.36 29.54 29.54 463119616514 29.19 29.19 463119616514
31 삼영엠텍 054540 30 6750 2 640 10.47 3636927 314895 13000000 3636927 10.47 1154.96 27.98 27.98 25047661830 28.54 28.54 25047661830

31
top30/20250812/top30-atvtr-20250812-135002.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
빌리언스,044480,1,572,2,2,0.35,46435297,42275240,40663728,46435297,0.35,109.84,114.19,114.19,28752146626,123.61,123.61,28752146626
삼보산업,009620,2,2225,2,387,21.06,17818775,9046653,16386091,17818775,21.06,196.97,108.74,108.74,39201183208,107.52,107.52,39201183208
제이엔비,452160,3,8850,2,1450,19.59,9746792,333375,9617527,9746792,19.59,2923.67,101.34,101.34,85727010770,100.72,100.72,85727010770
하이드로리튬,101670,4,3215,2,160,5.24,46299710,30281956,54169970,46299710,5.24,152.90,85.47,85.47,157275205462,90.31,90.31,157275205462
좋은사람들,033340,5,2817,2,517,22.48,85955221,25005556,96950558,85955221,22.48,343.74,88.66,88.66,225172567300,82.45,82.45,225172567300
코데즈컴바인,047770,6,2435,2,455,22.98,27269234,650643,37842602,27269234,22.98,4191.12,72.06,72.06,65993074677,71.62,71.62,65993074677
대원전선우,006345,7,3930,2,140,3.69,1483486,51939,2621200,1483486,3.69,2856.21,56.60,56.60,6412517667,62.25,62.25,6412517667
프로티나,468530,8,20700,2,2580,14.24,6105545,945712,10784365,6105545,14.24,645.60,56.61,56.61,121473410085,54.41,54.41,121473410085
협진,138360,9,907,2,37,4.25,22958911,9817129,48348248,22958911,4.25,233.87,47.49,47.49,22496059767,51.30,51.30,22496059767
대원전선,006340,10,3215,2,60,1.90,35152170,3712713,74979175,35152170,1.90,946.81,46.88,46.88,119590105789,49.61,49.61,119590105789
산돌,419120,11,7840,2,1290,19.69,3767226,446558,7774326,3767226,19.69,843.61,48.46,48.46,28726775500,47.13,47.13,28726775500
동일스틸럭스,023790,12,1417,2,238,20.19,9709398,5665359,21177909,9709398,20.19,171.38,45.85,45.85,13476202037,44.91,44.91,13476202037
이미지스,115610,13,1126,2,73,6.93,6582314,145121,17337538,6582314,6.93,4535.74,37.97,37.97,8163936908,41.82,41.82,8163936908
리튬포어스,073570,14,1613,2,13,0.81,21058305,30000362,53482730,21058305,0.81,70.19,39.37,39.37,36060535404,41.80,41.80,36060535404
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7310,5,-10,-0.14,2104840,2106914,5000000,2104840,-0.14,99.90,42.10,42.10,15150245130,41.45,41.45,15150245130
제놀루션,225220,16,2370,2,205,9.47,7049500,15507,19190021,7049500,9.47,9999.99,36.74,36.74,18231616666,40.09,40.09,18231616666
스튜디오미르,408900,17,4810,5,-240,-4.75,11197150,14705269,32729532,11197150,-4.75,76.14,34.21,34.21,58824263354,37.37,37.37,58824263354
SOL 화장품TOP3플러스,0008T0,18,14190,5,-770,-5.15,2026262,1131421,5800000,2026262,-5.15,179.09,34.94,34.94,29369400187,35.68,35.68,29369400187
빛샘전자,072950,19,5390,2,100,1.89,2598561,56373,8052610,2598561,1.89,4609.58,32.27,32.27,15071303115,34.72,34.72,15071303115
링크제니시스,219420,20,5160,2,160,3.20,3712759,28548,11469507,3712759,3.20,9999.99,32.37,32.37,19972831860,33.75,33.75,19972831860
삼기에너지솔루션즈,419050,21,2365,5,-5,-0.21,18257210,29653708,57196240,18257210,-0.21,61.57,31.92,31.92,45562942002,33.68,33.68,45562942002
샤페론,378800,22,3000,2,415,16.05,9903403,234561,30143031,9903403,16.05,4222.10,32.85,32.85,30161368393,33.35,33.35,30161368393
제이에스티나,026040,23,4775,2,355,8.03,5350059,955028,16503790,5350059,8.03,560.20,32.42,32.42,25926557492,32.90,32.90,25926557492
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,8040,2,50,0.63,180458,10180,550000,180458,0.63,1772.67,32.81,32.81,1451514845,32.82,32.82,1451514845
러셀,217500,25,1867,2,194,11.60,10098164,14926,31812000,10098164,11.60,9999.99,31.74,31.74,19233623757,32.38,32.38,19233623757
TIGER 증권,157500,26,8875,2,225,2.60,2395534,562596,7620000,2395534,2.60,425.80,31.44,31.44,21529960064,31.84,31.84,21529960064
KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10040,5,-30,-0.30,340944,358721,1100000,340944,-0.30,95.04,30.99,30.99,3427667103,31.04,31.04,3427667103
HANARO 유럽방산,0082F0,28,9730,5,-95,-0.97,253627,209850,850000,253627,-0.97,120.86,29.84,29.84,2477518256,29.96,29.96,2477518256
KODEX 200선물인버스2X,252670,29,1291,5,-1,-0.08,368551057,176298752,1231600000,368551057,-0.08,209.05,29.92,29.92,469228148417,29.51,29.51,469228148417
삼영엠텍,054540,30,6740,2,630,10.31,3644460,314895,13000000,3644460,10.31,1157.36,28.03,28.03,25098413090,28.64,28.64,25098413090
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 572 2 2 0.35 46435297 42275240 40663728 46435297 0.35 109.84 114.19 114.19 28752146626 123.61 123.61 28752146626
3 삼보산업 009620 2 2225 2 387 21.06 17818775 9046653 16386091 17818775 21.06 196.97 108.74 108.74 39201183208 107.52 107.52 39201183208
4 제이엔비 452160 3 8850 2 1450 19.59 9746792 333375 9617527 9746792 19.59 2923.67 101.34 101.34 85727010770 100.72 100.72 85727010770
5 하이드로리튬 101670 4 3215 2 160 5.24 46299710 30281956 54169970 46299710 5.24 152.90 85.47 85.47 157275205462 90.31 90.31 157275205462
6 좋은사람들 033340 5 2817 2 517 22.48 85955221 25005556 96950558 85955221 22.48 343.74 88.66 88.66 225172567300 82.45 82.45 225172567300
7 코데즈컴바인 047770 6 2435 2 455 22.98 27269234 650643 37842602 27269234 22.98 4191.12 72.06 72.06 65993074677 71.62 71.62 65993074677
8 대원전선우 006345 7 3930 2 140 3.69 1483486 51939 2621200 1483486 3.69 2856.21 56.60 56.60 6412517667 62.25 62.25 6412517667
9 프로티나 468530 8 20700 2 2580 14.24 6105545 945712 10784365 6105545 14.24 645.60 56.61 56.61 121473410085 54.41 54.41 121473410085
10 협진 138360 9 907 2 37 4.25 22958911 9817129 48348248 22958911 4.25 233.87 47.49 47.49 22496059767 51.30 51.30 22496059767
11 대원전선 006340 10 3215 2 60 1.90 35152170 3712713 74979175 35152170 1.90 946.81 46.88 46.88 119590105789 49.61 49.61 119590105789
12 산돌 419120 11 7840 2 1290 19.69 3767226 446558 7774326 3767226 19.69 843.61 48.46 48.46 28726775500 47.13 47.13 28726775500
13 동일스틸럭스 023790 12 1417 2 238 20.19 9709398 5665359 21177909 9709398 20.19 171.38 45.85 45.85 13476202037 44.91 44.91 13476202037
14 이미지스 115610 13 1126 2 73 6.93 6582314 145121 17337538 6582314 6.93 4535.74 37.97 37.97 8163936908 41.82 41.82 8163936908
15 리튬포어스 073570 14 1613 2 13 0.81 21058305 30000362 53482730 21058305 0.81 70.19 39.37 39.37 36060535404 41.80 41.80 36060535404
16 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 15 7310 5 -10 -0.14 2104840 2106914 5000000 2104840 -0.14 99.90 42.10 42.10 15150245130 41.45 41.45 15150245130
17 제놀루션 225220 16 2370 2 205 9.47 7049500 15507 19190021 7049500 9.47 9999.99 36.74 36.74 18231616666 40.09 40.09 18231616666
18 스튜디오미르 408900 17 4810 5 -240 -4.75 11197150 14705269 32729532 11197150 -4.75 76.14 34.21 34.21 58824263354 37.37 37.37 58824263354
19 SOL 화장품TOP3플러스 0008T0 18 14190 5 -770 -5.15 2026262 1131421 5800000 2026262 -5.15 179.09 34.94 34.94 29369400187 35.68 35.68 29369400187
20 빛샘전자 072950 19 5390 2 100 1.89 2598561 56373 8052610 2598561 1.89 4609.58 32.27 32.27 15071303115 34.72 34.72 15071303115
21 링크제니시스 219420 20 5160 2 160 3.20 3712759 28548 11469507 3712759 3.20 9999.99 32.37 32.37 19972831860 33.75 33.75 19972831860
22 삼기에너지솔루션즈 419050 21 2365 5 -5 -0.21 18257210 29653708 57196240 18257210 -0.21 61.57 31.92 31.92 45562942002 33.68 33.68 45562942002
23 샤페론 378800 22 3000 2 415 16.05 9903403 234561 30143031 9903403 16.05 4222.10 32.85 32.85 30161368393 33.35 33.35 30161368393
24 제이에스티나 026040 23 4775 2 355 8.03 5350059 955028 16503790 5350059 8.03 560.20 32.42 32.42 25926557492 32.90 32.90 25926557492
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 8040 2 50 0.63 180458 10180 550000 180458 0.63 1772.67 32.81 32.81 1451514845 32.82 32.82 1451514845
26 러셀 217500 25 1867 2 194 11.60 10098164 14926 31812000 10098164 11.60 9999.99 31.74 31.74 19233623757 32.38 32.38 19233623757
27 TIGER 증권 157500 26 8875 2 225 2.60 2395534 562596 7620000 2395534 2.60 425.80 31.44 31.44 21529960064 31.84 31.84 21529960064
28 KIWOOM 미국테크100월간목표헤지액티브 0084D0 27 10040 5 -30 -0.30 340944 358721 1100000 340944 -0.30 95.04 30.99 30.99 3427667103 31.04 31.04 3427667103
29 HANARO 유럽방산 0082F0 28 9730 5 -95 -0.97 253627 209850 850000 253627 -0.97 120.86 29.84 29.84 2477518256 29.96 29.96 2477518256
30 KODEX 200선물인버스2X 252670 29 1291 5 -1 -0.08 368551057 176298752 1231600000 368551057 -0.08 209.05 29.92 29.92 469228148417 29.51 29.51 469228148417
31 삼영엠텍 054540 30 6740 2 630 10.31 3644460 314895 13000000 3644460 10.31 1157.36 28.03 28.03 25098413090 28.64 28.64 25098413090

31
top30/20250812/top30-atvtr-20250812-140002.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
빌리언스,044480,1,584,2,14,2.46,47234772,42275240,40663728,47234772,2.46,111.73,116.16,116.16,29214736619,123.02,123.02,29214736619
삼보산업,009620,2,2255,2,417,22.69,17920943,9046653,16386091,17920943,22.69,198.09,109.37,109.37,39429688576,106.71,106.71,39429688576
제이엔비,452160,3,8850,2,1450,19.59,9840324,333375,9617527,9840324,19.59,2951.73,102.32,102.32,86549956490,101.69,101.69,86549956490
하이드로리튬,101670,4,3270,2,215,7.04,46698105,30281956,54169970,46698105,7.04,154.21,86.21,86.21,158562023083,89.51,89.51,158562023083
좋은사람들,033340,5,2790,2,490,21.30,88298572,25005556,96950558,88298572,21.30,353.12,91.08,91.08,231738219104,85.67,85.67,231738219104
코데즈컴바인,047770,6,2475,2,495,25.00,28596610,650643,37842602,28596610,25.00,4395.13,75.57,75.57,69258012602,73.95,73.95,69258012602
대원전선우,006345,7,3915,2,125,3.30,1484792,51939,2621200,1484792,3.30,2858.72,56.65,56.65,6417630587,62.54,62.54,6417630587
프로티나,468530,8,19550,2,1430,7.89,6582036,945712,10784365,6582036,7.89,695.99,61.03,61.03,130965863080,62.12,62.12,130965863080
협진,138360,9,901,2,31,3.56,23067194,9817129,48348248,23067194,3.56,234.97,47.71,47.71,22593813835,51.87,51.87,22593813835
대원전선,006340,10,3250,2,95,3.01,35337267,3712713,74979175,35337267,3.01,951.79,47.13,47.13,120188057897,49.32,49.32,120188057897
산돌,419120,11,7870,2,1320,20.15,3878288,446558,7774326,3878288,20.15,868.48,49.89,49.89,29602803490,48.38,48.38,29602803490
동일스틸럭스,023790,12,1410,2,231,19.59,9792636,5665359,21177909,9792636,19.59,172.85,46.24,46.24,13593937209,45.52,45.52,13593937209
이미지스,115610,13,1130,2,77,7.31,6615580,145121,17337538,6615580,7.31,4558.66,38.16,38.16,8201235844,41.86,41.86,8201235844
리튬포어스,073570,14,1632,2,32,2.00,21218633,30000362,53482730,21218633,2.00,70.73,39.67,39.67,36320071350,41.61,41.61,36320071350
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7295,5,-25,-0.34,2104865,2106914,5000000,2104865,-0.34,99.90,42.10,42.10,15150427775,41.54,41.54,15150427775
제놀루션,225220,16,2375,2,210,9.70,7074076,15507,19190021,7074076,9.70,9999.99,36.86,36.86,18289786791,40.13,40.13,18289786791
스튜디오미르,408900,17,4800,5,-250,-4.95,11231431,14705269,32729532,11231431,-4.95,76.38,34.32,34.32,58989116389,37.55,37.55,58989116389
SOL 화장품TOP3플러스,0008T0,18,14210,5,-750,-5.01,2032182,1131421,5800000,2032182,-5.01,179.61,35.04,35.04,29453426007,35.74,35.74,29453426007
링크제니시스,219420,19,5100,2,100,2.00,3835963,28548,11469507,3835963,2.00,9999.99,33.44,33.44,20603522410,35.22,35.22,20603522410
빛샘전자,072950,20,5360,2,70,1.32,2602886,56373,8052610,2602886,1.32,4617.26,32.32,32.32,15094496475,34.97,34.97,15094496475
삼기에너지솔루션즈,419050,21,2380,2,10,0.42,18468818,29653708,57196240,18468818,0.42,62.28,32.29,32.29,46061513877,33.84,33.84,46061513877
제이에스티나,026040,22,4745,2,325,7.35,5466859,955028,16503790,5466859,7.35,572.43,33.12,33.12,26479649699,33.81,33.81,26479649699
샤페론,378800,23,3030,2,445,17.21,10015690,234561,30143031,10015690,17.21,4269.97,33.23,33.23,30499300489,33.39,33.39,30499300489
러셀,217500,24,1869,2,196,11.72,10392826,14926,31812000,10392826,11.72,9999.99,32.67,32.67,19789645664,33.28,33.28,19789645664
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,25,8035,2,45,0.56,180484,10180,550000,180484,0.56,1772.93,32.82,32.82,1451723755,32.85,32.85,1451723755
TIGER 증권,157500,26,8900,2,250,2.89,2404996,562596,7620000,2404996,2.89,427.48,31.56,31.56,21614104179,31.87,31.87,21614104179
KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10050,5,-20,-0.20,346555,358721,1100000,346555,-0.20,96.61,31.51,31.51,3484035953,31.52,31.52,3484035953
대성파인텍,104040,28,1403,2,283,25.27,15748836,446321,47224987,15748836,25.27,3528.59,33.35,33.35,20536357455,31.00,31.00,20536357455
HANARO 유럽방산,0082F0,29,9745,5,-80,-0.81,254452,209850,850000,254452,-0.81,121.25,29.94,29.94,2485557881,30.01,30.01,2485557881
KODEX 200선물인버스2X,252670,30,1288,5,-4,-0.31,373054043,176298752,1231600000,373054043,-0.31,211.60,30.29,30.29,475029011697,29.95,29.95,475029011697
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 584 2 14 2.46 47234772 42275240 40663728 47234772 2.46 111.73 116.16 116.16 29214736619 123.02 123.02 29214736619
3 삼보산업 009620 2 2255 2 417 22.69 17920943 9046653 16386091 17920943 22.69 198.09 109.37 109.37 39429688576 106.71 106.71 39429688576
4 제이엔비 452160 3 8850 2 1450 19.59 9840324 333375 9617527 9840324 19.59 2951.73 102.32 102.32 86549956490 101.69 101.69 86549956490
5 하이드로리튬 101670 4 3270 2 215 7.04 46698105 30281956 54169970 46698105 7.04 154.21 86.21 86.21 158562023083 89.51 89.51 158562023083
6 좋은사람들 033340 5 2790 2 490 21.30 88298572 25005556 96950558 88298572 21.30 353.12 91.08 91.08 231738219104 85.67 85.67 231738219104
7 코데즈컴바인 047770 6 2475 2 495 25.00 28596610 650643 37842602 28596610 25.00 4395.13 75.57 75.57 69258012602 73.95 73.95 69258012602
8 대원전선우 006345 7 3915 2 125 3.30 1484792 51939 2621200 1484792 3.30 2858.72 56.65 56.65 6417630587 62.54 62.54 6417630587
9 프로티나 468530 8 19550 2 1430 7.89 6582036 945712 10784365 6582036 7.89 695.99 61.03 61.03 130965863080 62.12 62.12 130965863080
10 협진 138360 9 901 2 31 3.56 23067194 9817129 48348248 23067194 3.56 234.97 47.71 47.71 22593813835 51.87 51.87 22593813835
11 대원전선 006340 10 3250 2 95 3.01 35337267 3712713 74979175 35337267 3.01 951.79 47.13 47.13 120188057897 49.32 49.32 120188057897
12 산돌 419120 11 7870 2 1320 20.15 3878288 446558 7774326 3878288 20.15 868.48 49.89 49.89 29602803490 48.38 48.38 29602803490
13 동일스틸럭스 023790 12 1410 2 231 19.59 9792636 5665359 21177909 9792636 19.59 172.85 46.24 46.24 13593937209 45.52 45.52 13593937209
14 이미지스 115610 13 1130 2 77 7.31 6615580 145121 17337538 6615580 7.31 4558.66 38.16 38.16 8201235844 41.86 41.86 8201235844
15 리튬포어스 073570 14 1632 2 32 2.00 21218633 30000362 53482730 21218633 2.00 70.73 39.67 39.67 36320071350 41.61 41.61 36320071350
16 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 15 7295 5 -25 -0.34 2104865 2106914 5000000 2104865 -0.34 99.90 42.10 42.10 15150427775 41.54 41.54 15150427775
17 제놀루션 225220 16 2375 2 210 9.70 7074076 15507 19190021 7074076 9.70 9999.99 36.86 36.86 18289786791 40.13 40.13 18289786791
18 스튜디오미르 408900 17 4800 5 -250 -4.95 11231431 14705269 32729532 11231431 -4.95 76.38 34.32 34.32 58989116389 37.55 37.55 58989116389
19 SOL 화장품TOP3플러스 0008T0 18 14210 5 -750 -5.01 2032182 1131421 5800000 2032182 -5.01 179.61 35.04 35.04 29453426007 35.74 35.74 29453426007
20 링크제니시스 219420 19 5100 2 100 2.00 3835963 28548 11469507 3835963 2.00 9999.99 33.44 33.44 20603522410 35.22 35.22 20603522410
21 빛샘전자 072950 20 5360 2 70 1.32 2602886 56373 8052610 2602886 1.32 4617.26 32.32 32.32 15094496475 34.97 34.97 15094496475
22 삼기에너지솔루션즈 419050 21 2380 2 10 0.42 18468818 29653708 57196240 18468818 0.42 62.28 32.29 32.29 46061513877 33.84 33.84 46061513877
23 제이에스티나 026040 22 4745 2 325 7.35 5466859 955028 16503790 5466859 7.35 572.43 33.12 33.12 26479649699 33.81 33.81 26479649699
24 샤페론 378800 23 3030 2 445 17.21 10015690 234561 30143031 10015690 17.21 4269.97 33.23 33.23 30499300489 33.39 33.39 30499300489
25 러셀 217500 24 1869 2 196 11.72 10392826 14926 31812000 10392826 11.72 9999.99 32.67 32.67 19789645664 33.28 33.28 19789645664
26 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 25 8035 2 45 0.56 180484 10180 550000 180484 0.56 1772.93 32.82 32.82 1451723755 32.85 32.85 1451723755
27 TIGER 증권 157500 26 8900 2 250 2.89 2404996 562596 7620000 2404996 2.89 427.48 31.56 31.56 21614104179 31.87 31.87 21614104179
28 KIWOOM 미국테크100월간목표헤지액티브 0084D0 27 10050 5 -20 -0.20 346555 358721 1100000 346555 -0.20 96.61 31.51 31.51 3484035953 31.52 31.52 3484035953
29 대성파인텍 104040 28 1403 2 283 25.27 15748836 446321 47224987 15748836 25.27 3528.59 33.35 33.35 20536357455 31.00 31.00 20536357455
30 HANARO 유럽방산 0082F0 29 9745 5 -80 -0.81 254452 209850 850000 254452 -0.81 121.25 29.94 29.94 2485557881 30.01 30.01 2485557881
31 KODEX 200선물인버스2X 252670 30 1288 5 -4 -0.31 373054043 176298752 1231600000 373054043 -0.31 211.60 30.29 30.29 475029011697 29.95 29.95 475029011697

31
top30/20250812/top30-atvtr-20250812-141002.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
빌리언스,044480,1,572,2,2,0.35,48168106,42275240,40663728,48168106,0.35,113.94,118.45,118.45,29753938307,127.92,127.92,29753938307
삼보산업,009620,2,2330,2,492,26.77,18706149,9046653,16386091,18706149,26.77,206.77,114.16,114.16,41256845209,108.06,108.06,41256845209
제이엔비,452160,3,8770,2,1370,18.51,9920089,333375,9617527,9920089,18.51,2975.65,103.15,103.15,87252494300,103.45,103.45,87252494300
좋은사람들,033340,4,2705,2,405,17.61,92969038,25005556,96950558,92969038,17.61,371.79,95.89,95.89,244443708954,93.21,93.21,244443708954
하이드로리튬,101670,5,3225,2,170,5.56,46858982,30281956,54169970,46858982,5.56,154.74,86.50,86.50,159083657084,91.06,91.06,159083657084
코데즈컴바인,047770,6,2305,2,325,16.41,30772193,650643,37842602,30772193,16.41,4729.50,81.32,81.32,74400643361,85.30,85.30,74400643361
프로티나,468530,7,19490,2,1370,7.56,6711365,945712,10784365,6711365,7.56,709.66,62.23,62.23,133493714690,63.51,63.51,133493714690
대원전선우,006345,8,3905,2,115,3.03,1485732,51939,2621200,1485732,3.03,2860.53,56.68,56.68,6421306362,62.73,62.73,6421306362
협진,138360,9,908,2,38,4.37,23141576,9817129,48348248,23141576,4.37,235.73,47.86,47.86,22661234454,51.62,51.62,22661234454
산돌,419120,10,7650,2,1100,16.79,3957569,446558,7774326,3957569,16.79,886.24,50.91,50.91,30218446660,50.81,50.81,30218446660
대원전선,006340,11,3225,2,70,2.22,35459345,3712713,74979175,35459345,2.22,955.08,47.29,47.29,120583457803,49.87,49.87,120583457803
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7315,5,-5,-0.07,2386653,2106914,5000000,2386653,-0.07,113.28,47.73,47.73,17213048310,47.06,47.06,17213048310
동일스틸럭스,023790,13,1386,2,207,17.56,9897574,5665359,21177909,9897574,17.56,174.70,46.74,46.74,13739936573,46.81,46.81,13739936573
대성파인텍,104040,14,1377,2,257,22.95,21403918,446321,47224987,21403918,22.95,4795.63,45.32,45.32,28507212426,43.84,43.84,28507212426
이미지스,115610,15,1106,2,53,5.03,6654965,145121,17337538,6654965,5.03,4585.80,38.38,38.38,8245237177,43.00,43.00,8245237177
리튬포어스,073570,16,1619,2,19,1.19,21317373,30000362,53482730,21317373,1.19,71.06,39.86,39.86,36480686195,42.13,42.13,36480686195
제놀루션,225220,17,2365,2,200,9.24,7094965,15507,19190021,7094965,9.24,9999.99,36.97,36.97,18339379746,40.41,40.41,18339379746
스튜디오미르,408900,18,4780,5,-270,-5.35,11278164,14705269,32729532,11278164,-5.35,76.69,34.46,34.46,59212702069,37.85,37.85,59212702069
SOL 화장품TOP3플러스,0008T0,19,14175,5,-785,-5.25,2077834,1131421,5800000,2077834,-5.25,183.65,35.82,35.82,30101473652,36.61,36.61,30101473652
링크제니시스,219420,20,5040,2,40,0.80,3920270,28548,11469507,3920270,0.80,9999.99,34.18,34.18,21028987670,36.38,36.38,21028987670
제이에스티나,026040,21,4630,2,210,4.75,5591642,955028,16503790,5591642,4.75,585.50,33.88,33.88,27061988916,35.42,35.42,27061988916
샤페론,378800,22,2930,2,345,13.35,10178198,234561,30143031,10178198,13.35,4339.25,33.77,33.77,30983997270,35.08,35.08,30983997270
빛샘전자,072950,23,5380,2,90,1.70,2605585,56373,8052610,2605585,1.70,4622.04,32.36,32.36,15108998145,34.88,34.88,15108998145
삼기에너지솔루션즈,419050,24,2355,5,-15,-0.63,18614561,29653708,57196240,18614561,-0.63,62.77,32.55,32.55,46405381356,34.45,34.45,46405381356
러셀,217500,25,1850,2,177,10.58,10574460,14926,31812000,10574460,10.58,9999.99,33.24,33.24,20124742422,34.20,34.20,20124742422
KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10042,5,-28,-0.28,374811,358721,1100000,374811,-0.28,104.49,34.07,34.07,3767778589,34.11,34.11,3767778589
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,8040,2,50,0.63,180624,10180,550000,180624,0.63,1774.30,32.84,32.84,1452849500,32.86,32.86,1452849500
TIGER 증권,157500,28,8875,2,225,2.60,2453331,562596,7620000,2453331,2.60,436.07,32.20,32.20,22042851424,32.59,32.59,22042851424
KODEX 200선물인버스2X,252670,29,1292,3,0,0.00,390444184,176298752,1231600000,390444184,0.00,221.47,31.70,31.70,497517894680,31.27,31.27,497517894680
HANARO 유럽방산,0082F0,30,9750,5,-75,-0.76,254467,209850,850000,254467,-0.76,121.26,29.94,29.94,2485704131,29.99,29.99,2485704131
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 572 2 2 0.35 48168106 42275240 40663728 48168106 0.35 113.94 118.45 118.45 29753938307 127.92 127.92 29753938307
3 삼보산업 009620 2 2330 2 492 26.77 18706149 9046653 16386091 18706149 26.77 206.77 114.16 114.16 41256845209 108.06 108.06 41256845209
4 제이엔비 452160 3 8770 2 1370 18.51 9920089 333375 9617527 9920089 18.51 2975.65 103.15 103.15 87252494300 103.45 103.45 87252494300
5 좋은사람들 033340 4 2705 2 405 17.61 92969038 25005556 96950558 92969038 17.61 371.79 95.89 95.89 244443708954 93.21 93.21 244443708954
6 하이드로리튬 101670 5 3225 2 170 5.56 46858982 30281956 54169970 46858982 5.56 154.74 86.50 86.50 159083657084 91.06 91.06 159083657084
7 코데즈컴바인 047770 6 2305 2 325 16.41 30772193 650643 37842602 30772193 16.41 4729.50 81.32 81.32 74400643361 85.30 85.30 74400643361
8 프로티나 468530 7 19490 2 1370 7.56 6711365 945712 10784365 6711365 7.56 709.66 62.23 62.23 133493714690 63.51 63.51 133493714690
9 대원전선우 006345 8 3905 2 115 3.03 1485732 51939 2621200 1485732 3.03 2860.53 56.68 56.68 6421306362 62.73 62.73 6421306362
10 협진 138360 9 908 2 38 4.37 23141576 9817129 48348248 23141576 4.37 235.73 47.86 47.86 22661234454 51.62 51.62 22661234454
11 산돌 419120 10 7650 2 1100 16.79 3957569 446558 7774326 3957569 16.79 886.24 50.91 50.91 30218446660 50.81 50.81 30218446660
12 대원전선 006340 11 3225 2 70 2.22 35459345 3712713 74979175 35459345 2.22 955.08 47.29 47.29 120583457803 49.87 49.87 120583457803
13 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 12 7315 5 -5 -0.07 2386653 2106914 5000000 2386653 -0.07 113.28 47.73 47.73 17213048310 47.06 47.06 17213048310
14 동일스틸럭스 023790 13 1386 2 207 17.56 9897574 5665359 21177909 9897574 17.56 174.70 46.74 46.74 13739936573 46.81 46.81 13739936573
15 대성파인텍 104040 14 1377 2 257 22.95 21403918 446321 47224987 21403918 22.95 4795.63 45.32 45.32 28507212426 43.84 43.84 28507212426
16 이미지스 115610 15 1106 2 53 5.03 6654965 145121 17337538 6654965 5.03 4585.80 38.38 38.38 8245237177 43.00 43.00 8245237177
17 리튬포어스 073570 16 1619 2 19 1.19 21317373 30000362 53482730 21317373 1.19 71.06 39.86 39.86 36480686195 42.13 42.13 36480686195
18 제놀루션 225220 17 2365 2 200 9.24 7094965 15507 19190021 7094965 9.24 9999.99 36.97 36.97 18339379746 40.41 40.41 18339379746
19 스튜디오미르 408900 18 4780 5 -270 -5.35 11278164 14705269 32729532 11278164 -5.35 76.69 34.46 34.46 59212702069 37.85 37.85 59212702069
20 SOL 화장품TOP3플러스 0008T0 19 14175 5 -785 -5.25 2077834 1131421 5800000 2077834 -5.25 183.65 35.82 35.82 30101473652 36.61 36.61 30101473652
21 링크제니시스 219420 20 5040 2 40 0.80 3920270 28548 11469507 3920270 0.80 9999.99 34.18 34.18 21028987670 36.38 36.38 21028987670
22 제이에스티나 026040 21 4630 2 210 4.75 5591642 955028 16503790 5591642 4.75 585.50 33.88 33.88 27061988916 35.42 35.42 27061988916
23 샤페론 378800 22 2930 2 345 13.35 10178198 234561 30143031 10178198 13.35 4339.25 33.77 33.77 30983997270 35.08 35.08 30983997270
24 빛샘전자 072950 23 5380 2 90 1.70 2605585 56373 8052610 2605585 1.70 4622.04 32.36 32.36 15108998145 34.88 34.88 15108998145
25 삼기에너지솔루션즈 419050 24 2355 5 -15 -0.63 18614561 29653708 57196240 18614561 -0.63 62.77 32.55 32.55 46405381356 34.45 34.45 46405381356
26 러셀 217500 25 1850 2 177 10.58 10574460 14926 31812000 10574460 10.58 9999.99 33.24 33.24 20124742422 34.20 34.20 20124742422
27 KIWOOM 미국테크100월간목표헤지액티브 0084D0 26 10042 5 -28 -0.28 374811 358721 1100000 374811 -0.28 104.49 34.07 34.07 3767778589 34.11 34.11 3767778589
28 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 27 8040 2 50 0.63 180624 10180 550000 180624 0.63 1774.30 32.84 32.84 1452849500 32.86 32.86 1452849500
29 TIGER 증권 157500 28 8875 2 225 2.60 2453331 562596 7620000 2453331 2.60 436.07 32.20 32.20 22042851424 32.59 32.59 22042851424
30 KODEX 200선물인버스2X 252670 29 1292 3 0 0.00 390444184 176298752 1231600000 390444184 0.00 221.47 31.70 31.70 497517894680 31.27 31.27 497517894680
31 HANARO 유럽방산 0082F0 30 9750 5 -75 -0.76 254467 209850 850000 254467 -0.76 121.26 29.94 29.94 2485704131 29.99 29.99 2485704131

31
top30/20250812/top30-atvtr-20250812-142002.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
빌리언스,044480,1,573,2,3,0.53,48601057,42275240,40663728,48601057,0.53,114.96,119.52,119.52,30002764899,128.77,128.77,30002764899
삼보산업,009620,2,2315,2,477,25.95,19480615,9046653,16386091,19480615,25.95,215.34,118.89,118.89,43070865172,113.54,113.54,43070865172
제이엔비,452160,3,8810,2,1410,19.05,9972409,333375,9617527,9972409,19.05,2991.35,103.69,103.69,87710813690,103.52,103.52,87710813690
좋은사람들,033340,4,2740,2,440,19.13,96273569,25005556,96950558,96273569,19.13,385.01,99.30,99.30,253512082120,95.43,95.43,253512082120
하이드로리튬,101670,5,3245,2,190,6.22,47085774,30281956,54169970,47085774,6.22,155.49,86.92,86.92,159821676641,90.92,90.92,159821676641
코데즈컴바인,047770,6,2310,2,330,16.67,31739519,650643,37842602,31739519,16.67,4878.18,83.87,83.87,76653712970,87.69,87.69,76653712970
프로티나,468530,7,19880,2,1760,9.71,6953170,945712,10784365,6953170,9.71,735.23,64.47,64.47,138270628650,64.49,64.49,138270628650
대원전선우,006345,8,3905,2,115,3.03,1490136,51939,2621200,1490136,3.03,2869.01,56.85,56.85,6438503402,62.90,62.90,6438503402
대성파인텍,104040,9,1306,2,186,16.61,24549594,446321,47224987,24549594,16.61,5500.43,51.98,51.98,32706015650,53.03,53.03,32706015650
협진,138360,10,904,2,34,3.91,23198800,9817129,48348248,23198800,3.91,236.31,47.98,47.98,22713150140,51.97,51.97,22713150140
산돌,419120,11,7720,2,1170,17.86,4005919,446558,7774326,4005919,17.86,897.07,51.53,51.53,30588846855,50.97,50.97,30588846855
대원전선,006340,12,3240,2,85,2.69,35613377,3712713,74979175,35613377,2.69,959.23,47.50,47.50,121083697929,49.84,49.84,121083697929
동일스틸럭스,023790,13,1364,2,185,15.69,10214146,5665359,21177909,10214146,15.69,180.29,48.23,48.23,14168232900,49.05,49.05,14168232900
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7315,5,-5,-0.07,2421195,2106914,5000000,2421195,-0.07,114.92,48.42,48.42,17465848175,47.75,47.75,17465848175
이미지스,115610,15,1110,2,57,5.41,6674998,145121,17337538,6674998,5.41,4599.61,38.50,38.50,8267515552,42.96,42.96,8267515552
리튬포어스,073570,16,1623,2,23,1.44,21386280,30000362,53482730,21386280,1.44,71.29,39.99,39.99,36592747748,42.16,42.16,36592747748
제놀루션,225220,17,2370,2,205,9.47,7158994,15507,19190021,7158994,9.47,9999.99,37.31,37.31,18490506141,40.66,40.66,18490506141
스튜디오미르,408900,18,4755,5,-295,-5.84,11336304,14705269,32729532,11336304,-5.84,77.09,34.64,34.64,59490039204,38.23,38.23,59490039204
링크제니시스,219420,19,4970,5,-30,-0.60,3983360,28548,11469507,3983360,-0.60,9999.99,34.73,34.73,21343970520,37.44,37.44,21343970520
SOL 화장품TOP3플러스,0008T0,20,14155,5,-805,-5.38,2111573,1131421,5800000,2111573,-5.38,186.63,36.41,36.41,30579390033,37.25,37.25,30579390033
샤페론,378800,21,2925,2,340,13.15,10463544,234561,30143031,10463544,13.15,4460.91,34.71,34.71,31813249450,36.08,36.08,31813249450
러셀,217500,22,1835,2,162,9.68,11069034,14926,31812000,11069034,9.68,9999.99,34.80,34.80,21051887246,36.06,36.06,21051887246
빛샘전자,072950,23,5350,2,60,1.13,2608762,56373,8052610,2608762,1.13,4627.68,32.40,32.40,15126026055,35.11,35.11,15126026055
KIWOOM 미국테크100월간목표헤지액티브,0084D0,24,10042,5,-28,-0.28,383744,358721,1100000,383744,-0.28,106.98,34.89,34.89,3857483778,34.92,34.92,3857483778
제이에스티나,026040,25,4760,2,340,7.69,5664317,955028,16503790,5664317,7.69,593.10,34.32,34.32,27403996804,34.88,34.88,27403996804
삼기에너지솔루션즈,419050,26,2365,5,-5,-0.21,18669233,29653708,57196240,18669233,-0.21,62.96,32.64,32.64,46534328773,34.40,34.40,46534328773
TIGER 증권,157500,27,8880,2,230,2.66,2478521,562596,7620000,2478521,2.66,440.55,32.53,32.53,22266460769,32.91,32.91,22266460769
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8035,2,45,0.56,180629,10180,550000,180629,0.56,1774.35,32.84,32.84,1452889675,32.88,32.88,1452889675
KODEX 200선물인버스2X,252670,29,1291,5,-1,-0.08,394274925,176298752,1231600000,394274925,-0.08,223.64,32.01,32.01,502465328546,31.60,31.60,502465328546
HANARO 유럽방산,0082F0,30,9745,5,-80,-0.81,255362,209850,850000,255362,-0.81,121.69,30.04,30.04,2494427881,30.11,30.11,2494427881
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 573 2 3 0.53 48601057 42275240 40663728 48601057 0.53 114.96 119.52 119.52 30002764899 128.77 128.77 30002764899
3 삼보산업 009620 2 2315 2 477 25.95 19480615 9046653 16386091 19480615 25.95 215.34 118.89 118.89 43070865172 113.54 113.54 43070865172
4 제이엔비 452160 3 8810 2 1410 19.05 9972409 333375 9617527 9972409 19.05 2991.35 103.69 103.69 87710813690 103.52 103.52 87710813690
5 좋은사람들 033340 4 2740 2 440 19.13 96273569 25005556 96950558 96273569 19.13 385.01 99.30 99.30 253512082120 95.43 95.43 253512082120
6 하이드로리튬 101670 5 3245 2 190 6.22 47085774 30281956 54169970 47085774 6.22 155.49 86.92 86.92 159821676641 90.92 90.92 159821676641
7 코데즈컴바인 047770 6 2310 2 330 16.67 31739519 650643 37842602 31739519 16.67 4878.18 83.87 83.87 76653712970 87.69 87.69 76653712970
8 프로티나 468530 7 19880 2 1760 9.71 6953170 945712 10784365 6953170 9.71 735.23 64.47 64.47 138270628650 64.49 64.49 138270628650
9 대원전선우 006345 8 3905 2 115 3.03 1490136 51939 2621200 1490136 3.03 2869.01 56.85 56.85 6438503402 62.90 62.90 6438503402
10 대성파인텍 104040 9 1306 2 186 16.61 24549594 446321 47224987 24549594 16.61 5500.43 51.98 51.98 32706015650 53.03 53.03 32706015650
11 협진 138360 10 904 2 34 3.91 23198800 9817129 48348248 23198800 3.91 236.31 47.98 47.98 22713150140 51.97 51.97 22713150140
12 산돌 419120 11 7720 2 1170 17.86 4005919 446558 7774326 4005919 17.86 897.07 51.53 51.53 30588846855 50.97 50.97 30588846855
13 대원전선 006340 12 3240 2 85 2.69 35613377 3712713 74979175 35613377 2.69 959.23 47.50 47.50 121083697929 49.84 49.84 121083697929
14 동일스틸럭스 023790 13 1364 2 185 15.69 10214146 5665359 21177909 10214146 15.69 180.29 48.23 48.23 14168232900 49.05 49.05 14168232900
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7315 5 -5 -0.07 2421195 2106914 5000000 2421195 -0.07 114.92 48.42 48.42 17465848175 47.75 47.75 17465848175
16 이미지스 115610 15 1110 2 57 5.41 6674998 145121 17337538 6674998 5.41 4599.61 38.50 38.50 8267515552 42.96 42.96 8267515552
17 리튬포어스 073570 16 1623 2 23 1.44 21386280 30000362 53482730 21386280 1.44 71.29 39.99 39.99 36592747748 42.16 42.16 36592747748
18 제놀루션 225220 17 2370 2 205 9.47 7158994 15507 19190021 7158994 9.47 9999.99 37.31 37.31 18490506141 40.66 40.66 18490506141
19 스튜디오미르 408900 18 4755 5 -295 -5.84 11336304 14705269 32729532 11336304 -5.84 77.09 34.64 34.64 59490039204 38.23 38.23 59490039204
20 링크제니시스 219420 19 4970 5 -30 -0.60 3983360 28548 11469507 3983360 -0.60 9999.99 34.73 34.73 21343970520 37.44 37.44 21343970520
21 SOL 화장품TOP3플러스 0008T0 20 14155 5 -805 -5.38 2111573 1131421 5800000 2111573 -5.38 186.63 36.41 36.41 30579390033 37.25 37.25 30579390033
22 샤페론 378800 21 2925 2 340 13.15 10463544 234561 30143031 10463544 13.15 4460.91 34.71 34.71 31813249450 36.08 36.08 31813249450
23 러셀 217500 22 1835 2 162 9.68 11069034 14926 31812000 11069034 9.68 9999.99 34.80 34.80 21051887246 36.06 36.06 21051887246
24 빛샘전자 072950 23 5350 2 60 1.13 2608762 56373 8052610 2608762 1.13 4627.68 32.40 32.40 15126026055 35.11 35.11 15126026055
25 KIWOOM 미국테크100월간목표헤지액티브 0084D0 24 10042 5 -28 -0.28 383744 358721 1100000 383744 -0.28 106.98 34.89 34.89 3857483778 34.92 34.92 3857483778
26 제이에스티나 026040 25 4760 2 340 7.69 5664317 955028 16503790 5664317 7.69 593.10 34.32 34.32 27403996804 34.88 34.88 27403996804
27 삼기에너지솔루션즈 419050 26 2365 5 -5 -0.21 18669233 29653708 57196240 18669233 -0.21 62.96 32.64 32.64 46534328773 34.40 34.40 46534328773
28 TIGER 증권 157500 27 8880 2 230 2.66 2478521 562596 7620000 2478521 2.66 440.55 32.53 32.53 22266460769 32.91 32.91 22266460769
29 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 28 8035 2 45 0.56 180629 10180 550000 180629 0.56 1774.35 32.84 32.84 1452889675 32.88 32.88 1452889675
30 KODEX 200선물인버스2X 252670 29 1291 5 -1 -0.08 394274925 176298752 1231600000 394274925 -0.08 223.64 32.01 32.01 502465328546 31.60 31.60 502465328546
31 HANARO 유럽방산 0082F0 30 9745 5 -80 -0.81 255362 209850 850000 255362 -0.81 121.69 30.04 30.04 2494427881 30.11 30.11 2494427881

31
top30/20250812/top30-atvtr-20250812-143002.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
빌리언스,044480,1,568,5,-2,-0.35,49066238,42275240,40663728,49066238,-0.35,116.06,120.66,120.66,30268357488,131.05,131.05,30268357488
삼보산업,009620,2,2320,2,482,26.22,19622614,9046653,16386091,19622614,26.22,216.90,119.75,119.75,43400325073,114.16,114.16,43400325073
제이엔비,452160,3,8920,2,1520,20.54,10093718,333375,9617527,10093718,20.54,3027.74,104.95,104.95,88792261655,103.50,103.50,88792261655
좋은사람들,033340,4,2715,2,415,18.04,98673176,25005556,96950558,98673176,18.04,394.61,101.78,101.78,260061161657,98.80,98.80,260061161657
하이드로리튬,101670,5,3245,2,190,6.22,47210352,30281956,54169970,47210352,6.22,155.90,87.15,87.15,160225964434,91.15,91.15,160225964434
코데즈컴바인,047770,6,2295,2,315,15.91,32301613,650643,37842602,32301613,15.91,4964.57,85.36,85.36,77947024375,89.75,89.75,77947024375
프로티나,468530,7,19880,2,1760,9.71,7065961,945712,10784365,7065961,9.71,747.16,65.52,65.52,140518650690,65.54,65.54,140518650690
대원전선우,006345,8,3905,2,115,3.03,1497234,51939,2621200,1497234,3.03,2882.68,57.12,57.12,6466217322,63.17,63.17,6466217322
대성파인텍,104040,9,1306,2,186,16.61,26541631,446321,47224987,26541631,16.61,5946.76,56.20,56.20,35306876881,57.25,57.25,35306876881
협진,138360,10,905,2,35,4.02,23235847,9817129,48348248,23235847,4.02,236.69,48.06,48.06,22746629506,51.99,51.99,22746629506
산돌,419120,11,7660,2,1110,16.95,4039255,446558,7774326,4039255,16.95,904.53,51.96,51.96,30844071685,51.79,51.79,30844071685
동일스틸럭스,023790,12,1339,2,160,13.57,10431747,5665359,21177909,10431747,13.57,184.13,49.26,49.26,14468039952,51.02,51.02,14468039952
대원전선,006340,13,3235,2,80,2.54,35708855,3712713,74979175,35708855,2.54,961.80,47.63,47.63,121392628394,50.05,50.05,121392628394
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7315,5,-5,-0.07,2435029,2106914,5000000,2435029,-0.07,115.57,48.70,48.70,17566926515,48.03,48.03,17566926515
이미지스,115610,15,1103,2,50,4.75,6713202,145121,17337538,6713202,4.75,4625.93,38.72,38.72,8309632095,43.45,43.45,8309632095
리튬포어스,073570,16,1622,2,22,1.38,21428001,30000362,53482730,21428001,1.38,71.43,40.07,40.07,36660478277,42.26,42.26,36660478277
제놀루션,225220,17,2365,2,200,9.24,7168174,15507,19190021,7168174,9.24,9999.99,37.35,37.35,18512226221,40.79,40.79,18512226221
스튜디오미르,408900,18,4720,5,-330,-6.53,11458032,14705269,32729532,11458032,-6.53,77.92,35.01,35.01,60066893934,38.88,38.88,60066893934
SOL 화장품TOP3플러스,0008T0,19,14120,5,-840,-5.61,2167992,1131421,5800000,2167992,-5.61,191.62,37.38,37.38,31377272888,38.31,38.31,31377272888
링크제니시스,219420,20,4980,5,-20,-0.40,4016824,28548,11469507,4016824,-0.40,9999.99,35.02,35.02,21510105120,37.66,37.66,21510105120
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10037,5,-33,-0.33,406802,358721,1100000,406802,-0.33,113.40,36.98,36.98,4088937647,37.04,37.04,4088937647
샤페론,378800,22,2890,2,305,11.80,10524119,234561,30143031,10524119,11.80,4486.73,34.91,34.91,31989322385,36.72,36.72,31989322385
러셀,217500,23,1823,2,150,8.97,11193333,14926,31812000,11193333,8.97,9999.99,35.19,35.19,21278817536,36.69,36.69,21278817536
제이에스티나,026040,24,4740,2,320,7.24,5697468,955028,16503790,5697468,7.24,596.58,34.52,34.52,27561741420,35.23,35.23,27561741420
빛샘전자,072950,25,5370,2,80,1.51,2610368,56373,8052610,2610368,1.51,4630.53,32.42,32.42,15134629715,35.00,35.00,15134629715
삼기에너지솔루션즈,419050,26,2370,3,0,0.00,18728104,29653708,57196240,18728104,0.00,63.16,32.74,32.74,46673649213,34.43,34.43,46673649213
TIGER 증권,157500,27,8880,2,230,2.66,2494245,562596,7620000,2494245,2.66,443.35,32.73,32.73,22406168019,33.11,33.11,22406168019
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8035,2,45,0.56,180630,10180,550000,180630,0.56,1774.36,32.84,32.84,1452897710,32.88,32.88,1452897710
KODEX 200선물인버스2X,252670,29,1294,2,2,0.15,398703641,176298752,1231600000,398703641,0.15,226.15,32.37,32.37,508185223457,31.89,31.89,508185223457
HANARO 유럽방산,0082F0,30,9740,5,-85,-0.87,255366,209850,850000,255366,-0.87,121.69,30.04,30.04,2494466861,30.13,30.13,2494466861
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 568 5 -2 -0.35 49066238 42275240 40663728 49066238 -0.35 116.06 120.66 120.66 30268357488 131.05 131.05 30268357488
3 삼보산업 009620 2 2320 2 482 26.22 19622614 9046653 16386091 19622614 26.22 216.90 119.75 119.75 43400325073 114.16 114.16 43400325073
4 제이엔비 452160 3 8920 2 1520 20.54 10093718 333375 9617527 10093718 20.54 3027.74 104.95 104.95 88792261655 103.50 103.50 88792261655
5 좋은사람들 033340 4 2715 2 415 18.04 98673176 25005556 96950558 98673176 18.04 394.61 101.78 101.78 260061161657 98.80 98.80 260061161657
6 하이드로리튬 101670 5 3245 2 190 6.22 47210352 30281956 54169970 47210352 6.22 155.90 87.15 87.15 160225964434 91.15 91.15 160225964434
7 코데즈컴바인 047770 6 2295 2 315 15.91 32301613 650643 37842602 32301613 15.91 4964.57 85.36 85.36 77947024375 89.75 89.75 77947024375
8 프로티나 468530 7 19880 2 1760 9.71 7065961 945712 10784365 7065961 9.71 747.16 65.52 65.52 140518650690 65.54 65.54 140518650690
9 대원전선우 006345 8 3905 2 115 3.03 1497234 51939 2621200 1497234 3.03 2882.68 57.12 57.12 6466217322 63.17 63.17 6466217322
10 대성파인텍 104040 9 1306 2 186 16.61 26541631 446321 47224987 26541631 16.61 5946.76 56.20 56.20 35306876881 57.25 57.25 35306876881
11 협진 138360 10 905 2 35 4.02 23235847 9817129 48348248 23235847 4.02 236.69 48.06 48.06 22746629506 51.99 51.99 22746629506
12 산돌 419120 11 7660 2 1110 16.95 4039255 446558 7774326 4039255 16.95 904.53 51.96 51.96 30844071685 51.79 51.79 30844071685
13 동일스틸럭스 023790 12 1339 2 160 13.57 10431747 5665359 21177909 10431747 13.57 184.13 49.26 49.26 14468039952 51.02 51.02 14468039952
14 대원전선 006340 13 3235 2 80 2.54 35708855 3712713 74979175 35708855 2.54 961.80 47.63 47.63 121392628394 50.05 50.05 121392628394
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7315 5 -5 -0.07 2435029 2106914 5000000 2435029 -0.07 115.57 48.70 48.70 17566926515 48.03 48.03 17566926515
16 이미지스 115610 15 1103 2 50 4.75 6713202 145121 17337538 6713202 4.75 4625.93 38.72 38.72 8309632095 43.45 43.45 8309632095
17 리튬포어스 073570 16 1622 2 22 1.38 21428001 30000362 53482730 21428001 1.38 71.43 40.07 40.07 36660478277 42.26 42.26 36660478277
18 제놀루션 225220 17 2365 2 200 9.24 7168174 15507 19190021 7168174 9.24 9999.99 37.35 37.35 18512226221 40.79 40.79 18512226221
19 스튜디오미르 408900 18 4720 5 -330 -6.53 11458032 14705269 32729532 11458032 -6.53 77.92 35.01 35.01 60066893934 38.88 38.88 60066893934
20 SOL 화장품TOP3플러스 0008T0 19 14120 5 -840 -5.61 2167992 1131421 5800000 2167992 -5.61 191.62 37.38 37.38 31377272888 38.31 38.31 31377272888
21 링크제니시스 219420 20 4980 5 -20 -0.40 4016824 28548 11469507 4016824 -0.40 9999.99 35.02 35.02 21510105120 37.66 37.66 21510105120
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10037 5 -33 -0.33 406802 358721 1100000 406802 -0.33 113.40 36.98 36.98 4088937647 37.04 37.04 4088937647
23 샤페론 378800 22 2890 2 305 11.80 10524119 234561 30143031 10524119 11.80 4486.73 34.91 34.91 31989322385 36.72 36.72 31989322385
24 러셀 217500 23 1823 2 150 8.97 11193333 14926 31812000 11193333 8.97 9999.99 35.19 35.19 21278817536 36.69 36.69 21278817536
25 제이에스티나 026040 24 4740 2 320 7.24 5697468 955028 16503790 5697468 7.24 596.58 34.52 34.52 27561741420 35.23 35.23 27561741420
26 빛샘전자 072950 25 5370 2 80 1.51 2610368 56373 8052610 2610368 1.51 4630.53 32.42 32.42 15134629715 35.00 35.00 15134629715
27 삼기에너지솔루션즈 419050 26 2370 3 0 0.00 18728104 29653708 57196240 18728104 0.00 63.16 32.74 32.74 46673649213 34.43 34.43 46673649213
28 TIGER 증권 157500 27 8880 2 230 2.66 2494245 562596 7620000 2494245 2.66 443.35 32.73 32.73 22406168019 33.11 33.11 22406168019
29 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 28 8035 2 45 0.56 180630 10180 550000 180630 0.56 1774.36 32.84 32.84 1452897710 32.88 32.88 1452897710
30 KODEX 200선물인버스2X 252670 29 1294 2 2 0.15 398703641 176298752 1231600000 398703641 0.15 226.15 32.37 32.37 508185223457 31.89 31.89 508185223457
31 HANARO 유럽방산 0082F0 30 9740 5 -85 -0.87 255366 209850 850000 255366 -0.87 121.69 30.04 30.04 2494466861 30.13 30.13 2494466861

31
top30/20250812/top30-atvtr-20250812-144001.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
빌리언스,044480,1,565,5,-5,-0.88,49282203,42275240,40663728,49282203,-0.88,116.57,121.19,121.19,30390433080,132.28,132.28,30390433080
삼보산업,009620,2,2325,2,487,26.50,21430098,9046653,16386091,21430098,26.50,236.88,130.78,130.78,47677140387,125.14,125.14,47677140387
제이엔비,452160,3,9280,2,1880,25.41,11019468,333375,9617527,11019468,25.41,3305.43,114.58,114.58,97324637305,109.05,109.05,97324637305
좋은사람들,033340,4,2655,2,355,15.43,101125210,25005556,96950558,101125210,15.43,404.41,104.31,104.31,266615000812,103.58,103.58,266615000812
코데즈컴바인,047770,5,2285,2,305,15.40,32955960,650643,37842602,32955960,15.40,5065.14,87.09,87.09,79436657706,91.87,91.87,79436657706
하이드로리튬,101670,6,3255,2,200,6.55,47485087,30281956,54169970,47485087,6.55,156.81,87.66,87.66,161115327247,91.37,91.37,161115327247
프로티나,468530,7,19655,2,1535,8.47,7150289,945712,10784365,7150289,8.47,756.07,66.30,66.30,142179893970,67.08,67.08,142179893970
대성파인텍,104040,8,1237,2,117,10.45,28624272,446321,47224987,28624272,10.45,6413.38,60.61,60.61,37911944580,64.90,64.90,37911944580
대원전선우,006345,9,3910,2,120,3.17,1497921,51939,2621200,1497921,3.17,2884.00,57.15,57.15,6468903487,63.12,63.12,6468903487
산돌,419120,10,7740,2,1190,18.17,4321268,446558,7774326,4321268,18.17,967.68,55.58,55.58,33033302590,54.90,54.90,33033302590
협진,138360,11,912,2,42,4.83,23387956,9817129,48348248,23387956,4.83,238.24,48.37,48.37,22886119180,51.90,51.90,22886119180
동일스틸럭스,023790,12,1364,2,185,15.69,10752014,5665359,21177909,10752014,15.69,189.79,50.77,50.77,14905675468,51.60,51.60,14905675468
대원전선,006340,13,3230,2,75,2.38,35865777,3712713,74979175,35865777,2.38,966.03,47.83,47.83,121899689777,50.33,50.33,121899689777
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7345,2,25,0.34,2479965,2106914,5000000,2479965,0.34,117.71,49.60,49.60,17896296320,48.73,48.73,17896296320
이미지스,115610,15,1106,2,53,5.03,6729075,145121,17337538,6729075,5.03,4636.87,38.81,38.81,8327157995,43.43,43.43,8327157995
리튬포어스,073570,16,1629,2,29,1.81,21505273,30000362,53482730,21505273,1.81,71.68,40.21,40.21,36785746519,42.22,42.22,36785746519
제놀루션,225220,17,2365,2,200,9.24,7226375,15507,19190021,7226375,9.24,9999.99,37.66,37.66,18649109477,41.09,41.09,18649109477
스튜디오미르,408900,18,4680,5,-370,-7.33,11604271,14705269,32729532,11604271,-7.33,78.91,35.46,35.46,60754483112,39.66,39.66,60754483112
SOL 화장품TOP3플러스,0008T0,19,14130,5,-830,-5.55,2224877,1131421,5800000,2224877,-5.55,196.64,38.36,38.36,32180441949,39.27,39.27,32180441949
링크제니시스,219420,20,5030,2,30,0.60,4025200,28548,11469507,4025200,0.60,9999.99,35.09,35.09,21552015490,37.36,37.36,21552015490
KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10032,5,-38,-0.38,407974,358721,1100000,407974,-0.38,113.73,37.09,37.09,4100698665,37.16,37.16,4100698665
샤페론,378800,22,2900,2,315,12.19,10620019,234561,30143031,10620019,12.19,4527.61,35.23,35.23,32268107515,36.91,36.91,32268107515
러셀,217500,23,1873,2,200,11.95,11345462,14926,31812000,11345462,11.95,9999.99,35.66,35.66,21559536156,36.18,36.18,21559536156
제이에스티나,026040,24,4730,2,310,7.01,5734874,955028,16503790,5734874,7.01,600.49,34.75,34.75,27738307385,35.53,35.53,27738307385
빛샘전자,072950,25,5380,2,90,1.70,2612578,56373,8052610,2612578,1.70,4634.45,32.44,32.44,15146513275,34.96,34.96,15146513275
삼기에너지솔루션즈,419050,26,2382,2,12,0.51,18812017,29653708,57196240,18812017,0.51,63.44,32.89,32.89,46873171899,34.40,34.40,46873171899
TIGER 증권,157500,27,8870,2,220,2.54,2500981,562596,7620000,2500981,2.54,444.54,32.82,32.82,22465913459,33.24,33.24,22465913459
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8040,2,50,0.63,180632,10180,550000,180632,0.63,1774.38,32.84,32.84,1452913790,32.86,32.86,1452913790
KODEX 200선물인버스2X,252670,29,1296,2,4,0.31,404277688,176298752,1231600000,404277688,0.31,229.31,32.83,32.83,515402152749,32.29,32.29,515402152749
HANARO 유럽방산,0082F0,30,9740,5,-85,-0.87,255435,209850,850000,255435,-0.87,121.72,30.05,30.05,2495138921,30.14,30.14,2495138921
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 565 5 -5 -0.88 49282203 42275240 40663728 49282203 -0.88 116.57 121.19 121.19 30390433080 132.28 132.28 30390433080
3 삼보산업 009620 2 2325 2 487 26.50 21430098 9046653 16386091 21430098 26.50 236.88 130.78 130.78 47677140387 125.14 125.14 47677140387
4 제이엔비 452160 3 9280 2 1880 25.41 11019468 333375 9617527 11019468 25.41 3305.43 114.58 114.58 97324637305 109.05 109.05 97324637305
5 좋은사람들 033340 4 2655 2 355 15.43 101125210 25005556 96950558 101125210 15.43 404.41 104.31 104.31 266615000812 103.58 103.58 266615000812
6 코데즈컴바인 047770 5 2285 2 305 15.40 32955960 650643 37842602 32955960 15.40 5065.14 87.09 87.09 79436657706 91.87 91.87 79436657706
7 하이드로리튬 101670 6 3255 2 200 6.55 47485087 30281956 54169970 47485087 6.55 156.81 87.66 87.66 161115327247 91.37 91.37 161115327247
8 프로티나 468530 7 19655 2 1535 8.47 7150289 945712 10784365 7150289 8.47 756.07 66.30 66.30 142179893970 67.08 67.08 142179893970
9 대성파인텍 104040 8 1237 2 117 10.45 28624272 446321 47224987 28624272 10.45 6413.38 60.61 60.61 37911944580 64.90 64.90 37911944580
10 대원전선우 006345 9 3910 2 120 3.17 1497921 51939 2621200 1497921 3.17 2884.00 57.15 57.15 6468903487 63.12 63.12 6468903487
11 산돌 419120 10 7740 2 1190 18.17 4321268 446558 7774326 4321268 18.17 967.68 55.58 55.58 33033302590 54.90 54.90 33033302590
12 협진 138360 11 912 2 42 4.83 23387956 9817129 48348248 23387956 4.83 238.24 48.37 48.37 22886119180 51.90 51.90 22886119180
13 동일스틸럭스 023790 12 1364 2 185 15.69 10752014 5665359 21177909 10752014 15.69 189.79 50.77 50.77 14905675468 51.60 51.60 14905675468
14 대원전선 006340 13 3230 2 75 2.38 35865777 3712713 74979175 35865777 2.38 966.03 47.83 47.83 121899689777 50.33 50.33 121899689777
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7345 2 25 0.34 2479965 2106914 5000000 2479965 0.34 117.71 49.60 49.60 17896296320 48.73 48.73 17896296320
16 이미지스 115610 15 1106 2 53 5.03 6729075 145121 17337538 6729075 5.03 4636.87 38.81 38.81 8327157995 43.43 43.43 8327157995
17 리튬포어스 073570 16 1629 2 29 1.81 21505273 30000362 53482730 21505273 1.81 71.68 40.21 40.21 36785746519 42.22 42.22 36785746519
18 제놀루션 225220 17 2365 2 200 9.24 7226375 15507 19190021 7226375 9.24 9999.99 37.66 37.66 18649109477 41.09 41.09 18649109477
19 스튜디오미르 408900 18 4680 5 -370 -7.33 11604271 14705269 32729532 11604271 -7.33 78.91 35.46 35.46 60754483112 39.66 39.66 60754483112
20 SOL 화장품TOP3플러스 0008T0 19 14130 5 -830 -5.55 2224877 1131421 5800000 2224877 -5.55 196.64 38.36 38.36 32180441949 39.27 39.27 32180441949
21 링크제니시스 219420 20 5030 2 30 0.60 4025200 28548 11469507 4025200 0.60 9999.99 35.09 35.09 21552015490 37.36 37.36 21552015490
22 KIWOOM 미국테크100월간목표헤지액티브 0084D0 21 10032 5 -38 -0.38 407974 358721 1100000 407974 -0.38 113.73 37.09 37.09 4100698665 37.16 37.16 4100698665
23 샤페론 378800 22 2900 2 315 12.19 10620019 234561 30143031 10620019 12.19 4527.61 35.23 35.23 32268107515 36.91 36.91 32268107515
24 러셀 217500 23 1873 2 200 11.95 11345462 14926 31812000 11345462 11.95 9999.99 35.66 35.66 21559536156 36.18 36.18 21559536156
25 제이에스티나 026040 24 4730 2 310 7.01 5734874 955028 16503790 5734874 7.01 600.49 34.75 34.75 27738307385 35.53 35.53 27738307385
26 빛샘전자 072950 25 5380 2 90 1.70 2612578 56373 8052610 2612578 1.70 4634.45 32.44 32.44 15146513275 34.96 34.96 15146513275
27 삼기에너지솔루션즈 419050 26 2382 2 12 0.51 18812017 29653708 57196240 18812017 0.51 63.44 32.89 32.89 46873171899 34.40 34.40 46873171899
28 TIGER 증권 157500 27 8870 2 220 2.54 2500981 562596 7620000 2500981 2.54 444.54 32.82 32.82 22465913459 33.24 33.24 22465913459
29 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 28 8040 2 50 0.63 180632 10180 550000 180632 0.63 1774.38 32.84 32.84 1452913790 32.86 32.86 1452913790
30 KODEX 200선물인버스2X 252670 29 1296 2 4 0.31 404277688 176298752 1231600000 404277688 0.31 229.31 32.83 32.83 515402152749 32.29 32.29 515402152749
31 HANARO 유럽방산 0082F0 30 9740 5 -85 -0.87 255435 209850 850000 255435 -0.87 121.72 30.05 30.05 2495138921 30.14 30.14 2495138921

31
top30/20250812/top30-atvtr-20250812-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
빌리언스,044480,1,561,5,-9,-1.58,49585405,42275240,40663728,49585405,-1.58,117.29,121.94,121.94,30559870566,133.96,133.96,30559870566
삼보산업,009620,2,2305,2,467,25.41,22363540,9046653,16386091,22363540,25.41,247.20,136.48,136.48,49800876079,131.85,131.85,49800876079
제이엔비,452160,3,9485,2,2085,28.18,12501100,333375,9617527,12501100,28.18,3749.86,129.98,129.98,111431546515,122.15,122.15,111431546515
좋은사람들,033340,4,2735,2,435,18.91,103078444,25005556,96950558,103078444,18.91,412.22,106.32,106.32,271885133491,102.54,102.54,271885133491
코데즈컴바인,047770,5,2290,2,310,15.66,33731231,650643,37842602,33731231,15.66,5184.29,89.14,89.14,81199393450,93.70,93.70,81199393450
하이드로리튬,101670,6,3240,2,185,6.06,47713060,30281956,54169970,47713060,6.06,157.56,88.08,88.08,161856558123,92.22,92.22,161856558123
대성파인텍,104040,7,1200,2,80,7.14,30108108,446321,47224987,30108108,7.14,6745.84,63.75,63.75,39720824567,70.09,70.09,39720824567
프로티나,468530,8,20000,2,1880,10.38,7261443,945712,10784365,7261443,10.38,767.83,67.33,67.33,144390480075,66.94,66.94,144390480075
대원전선우,006345,9,3900,2,110,2.90,1502379,51939,2621200,1502379,2.90,2892.58,57.32,57.32,6486305122,63.45,63.45,6486305122
산돌,419120,10,7590,2,1040,15.88,4383462,446558,7774326,4383462,15.88,981.61,56.38,56.38,33507432275,56.79,56.79,33507432275
동일스틸럭스,023790,11,1349,2,170,14.42,10840730,5665359,21177909,10840730,14.42,191.35,51.19,51.19,15025125549,52.59,52.59,15025125549
협진,138360,12,919,2,49,5.63,23428973,9817129,48348248,23428973,5.63,238.65,48.46,48.46,22923781024,51.59,51.59,22923781024
대원전선,006340,13,3225,2,70,2.22,36013293,3712713,74979175,36013293,2.22,970.00,48.03,48.03,122375640163,50.61,50.61,122375640163
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7340,2,20,0.27,2494565,2106914,5000000,2494565,0.27,118.40,49.89,49.89,18003513250,49.06,49.06,18003513250
이미지스,115610,15,1116,2,63,5.98,6756858,145121,17337538,6756858,5.98,4656.02,38.97,38.97,8358133958,43.20,43.20,8358133958
리튬포어스,073570,16,1627,2,27,1.69,21583314,30000362,53482730,21583314,1.69,71.94,40.36,40.36,36912522442,42.42,42.42,36912522442
제놀루션,225220,17,2365,2,200,9.24,7238167,15507,19190021,7238167,9.24,9999.99,37.72,37.72,18676900326,41.15,41.15,18676900326
스튜디오미르,408900,18,4660,5,-390,-7.72,11736439,14705269,32729532,11736439,-7.72,79.81,35.86,35.86,61369480097,40.24,40.24,61369480097
SOL 화장품TOP3플러스,0008T0,19,14110,5,-850,-5.68,2274580,1131421,5800000,2274580,-5.68,201.04,39.22,39.22,32882279792,40.18,40.18,32882279792
러셀,217500,20,1884,2,211,12.61,12127940,14926,31812000,12127940,12.61,9999.99,38.12,38.12,23037837387,38.44,38.44,23037837387
링크제니시스,219420,21,5030,2,30,0.60,4041667,28548,11469507,4041667,0.60,9999.99,35.24,35.24,21634943370,37.50,37.50,21634943370
샤페론,378800,22,2885,2,300,11.61,10737570,234561,30143031,10737570,11.61,4577.73,35.62,35.62,32608129500,37.50,37.50,32608129500
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,10030,5,-40,-0.40,410030,358721,1100000,410030,-0.40,114.30,37.28,37.28,4121320369,37.35,37.35,4121320369
제이에스티나,026040,24,4730,2,310,7.01,5753966,955028,16503790,5753966,7.01,602.49,34.86,34.86,27828603285,35.65,35.65,27828603285
에스와이스틸텍,365330,25,6230,2,480,8.35,10646901,2415971,30610000,10646901,8.35,440.69,34.78,34.78,67196853350,35.24,35.24,67196853350
빛샘전자,072950,26,5350,2,60,1.13,2615663,56373,8052610,2615663,1.13,4639.92,32.48,32.48,15163037395,35.20,35.20,15163037395
삼기에너지솔루션즈,419050,27,2385,2,15,0.63,18901421,29653708,57196240,18901421,0.63,63.74,33.05,33.05,47085909173,34.52,34.52,47085909173
TIGER 증권,157500,28,8850,2,200,2.31,2539371,562596,7620000,2539371,2.31,451.37,33.33,33.33,22805668039,33.82,33.82,22805668039
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,8040,2,50,0.63,180632,10180,550000,180632,0.63,1774.38,32.84,32.84,1452913790,32.86,32.86,1452913790
KODEX 200선물인버스2X,252670,30,1298,2,6,0.46,411417876,176298752,1231600000,411417876,0.46,233.36,33.41,33.41,524669524468,32.82,32.82,524669524468
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 561 5 -9 -1.58 49585405 42275240 40663728 49585405 -1.58 117.29 121.94 121.94 30559870566 133.96 133.96 30559870566
3 삼보산업 009620 2 2305 2 467 25.41 22363540 9046653 16386091 22363540 25.41 247.20 136.48 136.48 49800876079 131.85 131.85 49800876079
4 제이엔비 452160 3 9485 2 2085 28.18 12501100 333375 9617527 12501100 28.18 3749.86 129.98 129.98 111431546515 122.15 122.15 111431546515
5 좋은사람들 033340 4 2735 2 435 18.91 103078444 25005556 96950558 103078444 18.91 412.22 106.32 106.32 271885133491 102.54 102.54 271885133491
6 코데즈컴바인 047770 5 2290 2 310 15.66 33731231 650643 37842602 33731231 15.66 5184.29 89.14 89.14 81199393450 93.70 93.70 81199393450
7 하이드로리튬 101670 6 3240 2 185 6.06 47713060 30281956 54169970 47713060 6.06 157.56 88.08 88.08 161856558123 92.22 92.22 161856558123
8 대성파인텍 104040 7 1200 2 80 7.14 30108108 446321 47224987 30108108 7.14 6745.84 63.75 63.75 39720824567 70.09 70.09 39720824567
9 프로티나 468530 8 20000 2 1880 10.38 7261443 945712 10784365 7261443 10.38 767.83 67.33 67.33 144390480075 66.94 66.94 144390480075
10 대원전선우 006345 9 3900 2 110 2.90 1502379 51939 2621200 1502379 2.90 2892.58 57.32 57.32 6486305122 63.45 63.45 6486305122
11 산돌 419120 10 7590 2 1040 15.88 4383462 446558 7774326 4383462 15.88 981.61 56.38 56.38 33507432275 56.79 56.79 33507432275
12 동일스틸럭스 023790 11 1349 2 170 14.42 10840730 5665359 21177909 10840730 14.42 191.35 51.19 51.19 15025125549 52.59 52.59 15025125549
13 협진 138360 12 919 2 49 5.63 23428973 9817129 48348248 23428973 5.63 238.65 48.46 48.46 22923781024 51.59 51.59 22923781024
14 대원전선 006340 13 3225 2 70 2.22 36013293 3712713 74979175 36013293 2.22 970.00 48.03 48.03 122375640163 50.61 50.61 122375640163
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7340 2 20 0.27 2494565 2106914 5000000 2494565 0.27 118.40 49.89 49.89 18003513250 49.06 49.06 18003513250
16 이미지스 115610 15 1116 2 63 5.98 6756858 145121 17337538 6756858 5.98 4656.02 38.97 38.97 8358133958 43.20 43.20 8358133958
17 리튬포어스 073570 16 1627 2 27 1.69 21583314 30000362 53482730 21583314 1.69 71.94 40.36 40.36 36912522442 42.42 42.42 36912522442
18 제놀루션 225220 17 2365 2 200 9.24 7238167 15507 19190021 7238167 9.24 9999.99 37.72 37.72 18676900326 41.15 41.15 18676900326
19 스튜디오미르 408900 18 4660 5 -390 -7.72 11736439 14705269 32729532 11736439 -7.72 79.81 35.86 35.86 61369480097 40.24 40.24 61369480097
20 SOL 화장품TOP3플러스 0008T0 19 14110 5 -850 -5.68 2274580 1131421 5800000 2274580 -5.68 201.04 39.22 39.22 32882279792 40.18 40.18 32882279792
21 러셀 217500 20 1884 2 211 12.61 12127940 14926 31812000 12127940 12.61 9999.99 38.12 38.12 23037837387 38.44 38.44 23037837387
22 링크제니시스 219420 21 5030 2 30 0.60 4041667 28548 11469507 4041667 0.60 9999.99 35.24 35.24 21634943370 37.50 37.50 21634943370
23 샤페론 378800 22 2885 2 300 11.61 10737570 234561 30143031 10737570 11.61 4577.73 35.62 35.62 32608129500 37.50 37.50 32608129500
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 10030 5 -40 -0.40 410030 358721 1100000 410030 -0.40 114.30 37.28 37.28 4121320369 37.35 37.35 4121320369
25 제이에스티나 026040 24 4730 2 310 7.01 5753966 955028 16503790 5753966 7.01 602.49 34.86 34.86 27828603285 35.65 35.65 27828603285
26 에스와이스틸텍 365330 25 6230 2 480 8.35 10646901 2415971 30610000 10646901 8.35 440.69 34.78 34.78 67196853350 35.24 35.24 67196853350
27 빛샘전자 072950 26 5350 2 60 1.13 2615663 56373 8052610 2615663 1.13 4639.92 32.48 32.48 15163037395 35.20 35.20 15163037395
28 삼기에너지솔루션즈 419050 27 2385 2 15 0.63 18901421 29653708 57196240 18901421 0.63 63.74 33.05 33.05 47085909173 34.52 34.52 47085909173
29 TIGER 증권 157500 28 8850 2 200 2.31 2539371 562596 7620000 2539371 2.31 451.37 33.33 33.33 22805668039 33.82 33.82 22805668039
30 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 29 8040 2 50 0.63 180632 10180 550000 180632 0.63 1774.38 32.84 32.84 1452913790 32.86 32.86 1452913790
31 KODEX 200선물인버스2X 252670 30 1298 2 6 0.46 411417876 176298752 1231600000 411417876 0.46 233.36 33.41 33.41 524669524468 32.82 32.82 524669524468

31
top30/20250812/top30-atvtr-20250812-150001.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
삼보산업,009620,1,2310,2,472,25.68,23168683,9046653,16386091,23168683,25.68,256.10,141.39,141.39,51676449915,136.52,136.52,51676449915
빌리언스,044480,2,556,5,-14,-2.46,50016460,42275240,40663728,50016460,-2.46,118.31,123.00,123.00,30797047799,136.22,136.22,30797047799
제이엔비,452160,3,9490,2,2090,28.24,13304227,333375,9617527,13304227,28.24,3990.77,138.33,138.33,119072971555,130.46,130.46,119072971555
좋은사람들,033340,4,2670,2,370,16.09,105026997,25005556,96950558,105026997,16.09,420.01,108.33,108.33,277140660709,107.06,107.06,277140660709
코데즈컴바인,047770,5,2265,2,285,14.39,34162573,650643,37842602,34162573,14.39,5250.59,90.28,90.28,82185857284,95.88,95.88,82185857284
하이드로리튬,101670,6,3300,2,245,8.02,48160120,30281956,54169970,48160120,8.02,159.04,88.91,88.91,163320868287,91.36,91.36,163320868287
프로티나,468530,7,19800,2,1680,9.27,7628315,945712,10784365,7628315,9.27,806.62,70.73,70.73,151793082845,71.09,71.09,151793082845
대성파인텍,104040,8,1210,2,90,8.04,30703760,446321,47224987,30703760,8.04,6879.30,65.02,65.02,40438034776,70.77,70.77,40438034776
대원전선우,006345,9,3910,2,120,3.17,1504131,51939,2621200,1504131,3.17,2895.96,57.38,57.38,6493131882,63.35,63.35,6493131882
산돌,419120,10,7540,2,990,15.11,4418746,446558,7774326,4418746,15.11,989.51,56.84,56.84,33774615230,57.62,57.62,33774615230
동일스틸럭스,023790,11,1350,2,171,14.50,10887695,5665359,21177909,10887695,14.50,192.18,51.41,51.41,15088628836,52.78,52.78,15088628836
협진,138360,12,909,2,39,4.48,23497064,9817129,48348248,23497064,4.48,239.35,48.60,48.60,22985843543,52.30,52.30,22985843543
대원전선,006340,13,3220,2,65,2.06,36123734,3712713,74979175,36123734,2.06,972.97,48.18,48.18,122731448039,50.83,50.83,122731448039
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7350,2,30,0.41,2494793,2106914,5000000,2494793,0.41,118.41,49.90,49.90,18005188855,48.99,48.99,18005188855
제놀루션,225220,15,2380,2,215,9.93,8035626,15507,19190021,8035626,9.93,9999.99,41.87,41.87,20640416844,45.19,45.19,20640416844
이미지스,115610,16,1122,2,69,6.55,6960899,145121,17337538,6960899,6.55,4796.62,40.15,40.15,8591330797,44.17,44.17,8591330797
리튬포어스,073570,17,1641,2,41,2.56,21659781,30000362,53482730,21659781,2.56,72.20,40.50,40.50,37037512358,42.20,42.20,37037512358
SOL 화장품TOP3플러스,0008T0,18,14090,5,-870,-5.82,2334858,1131421,5800000,2334858,-5.82,206.37,40.26,40.26,33731962766,41.28,41.28,33731962766
러셀,217500,19,1830,2,157,9.38,12412761,14926,31812000,12412761,9.38,9999.99,39.02,39.02,23561254038,40.47,40.47,23561254038
스튜디오미르,408900,20,4690,5,-360,-7.13,11803568,14705269,32729532,11803568,-7.13,80.27,36.06,36.06,61682722684,40.18,40.18,61682722684
링크제니시스,219420,21,4995,5,-5,-0.10,4058477,28548,11469507,4058477,-0.10,9999.99,35.38,35.38,21719172505,37.91,37.91,21719172505
샤페론,378800,22,2895,2,310,11.99,10786457,234561,30143031,10786457,11.99,4598.57,35.78,35.78,32749767516,37.53,37.53,32749767516
KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,10030,5,-40,-0.40,411114,358721,1100000,411114,-0.40,114.61,37.37,37.37,4132187799,37.45,37.45,4132187799
에스와이스틸텍,365330,24,6190,2,440,7.65,11123785,2415971,30610000,11123785,7.65,460.43,36.34,36.34,70159359410,37.03,37.03,70159359410
제이에스티나,026040,25,4780,2,360,8.14,5805764,955028,16503790,5805764,8.14,607.92,35.18,35.18,28076462691,35.59,35.59,28076462691
빛샘전자,072950,26,5360,2,70,1.32,2618658,56373,8052610,2618658,1.32,4645.23,32.52,32.52,15179069915,35.17,35.17,15179069915
삼기에너지솔루션즈,419050,27,2375,2,5,0.21,18992242,29653708,57196240,18992242,0.21,64.05,33.21,33.21,47302305238,34.82,34.82,47302305238
TIGER 증권,157500,28,8845,2,195,2.25,2560301,562596,7620000,2560301,2.25,455.09,33.60,33.60,22990882569,34.11,34.11,22990882569
KODEX 200선물인버스2X,252670,29,1298,2,6,0.46,416690516,176298752,1231600000,416690516,0.46,236.35,33.83,33.83,531511730177,33.25,33.25,531511730177
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,8040,2,50,0.63,180637,10180,550000,180637,0.63,1774.43,32.84,32.84,1452953990,32.86,32.86,1452953990
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼보산업 009620 1 2310 2 472 25.68 23168683 9046653 16386091 23168683 25.68 256.10 141.39 141.39 51676449915 136.52 136.52 51676449915
3 빌리언스 044480 2 556 5 -14 -2.46 50016460 42275240 40663728 50016460 -2.46 118.31 123.00 123.00 30797047799 136.22 136.22 30797047799
4 제이엔비 452160 3 9490 2 2090 28.24 13304227 333375 9617527 13304227 28.24 3990.77 138.33 138.33 119072971555 130.46 130.46 119072971555
5 좋은사람들 033340 4 2670 2 370 16.09 105026997 25005556 96950558 105026997 16.09 420.01 108.33 108.33 277140660709 107.06 107.06 277140660709
6 코데즈컴바인 047770 5 2265 2 285 14.39 34162573 650643 37842602 34162573 14.39 5250.59 90.28 90.28 82185857284 95.88 95.88 82185857284
7 하이드로리튬 101670 6 3300 2 245 8.02 48160120 30281956 54169970 48160120 8.02 159.04 88.91 88.91 163320868287 91.36 91.36 163320868287
8 프로티나 468530 7 19800 2 1680 9.27 7628315 945712 10784365 7628315 9.27 806.62 70.73 70.73 151793082845 71.09 71.09 151793082845
9 대성파인텍 104040 8 1210 2 90 8.04 30703760 446321 47224987 30703760 8.04 6879.30 65.02 65.02 40438034776 70.77 70.77 40438034776
10 대원전선우 006345 9 3910 2 120 3.17 1504131 51939 2621200 1504131 3.17 2895.96 57.38 57.38 6493131882 63.35 63.35 6493131882
11 산돌 419120 10 7540 2 990 15.11 4418746 446558 7774326 4418746 15.11 989.51 56.84 56.84 33774615230 57.62 57.62 33774615230
12 동일스틸럭스 023790 11 1350 2 171 14.50 10887695 5665359 21177909 10887695 14.50 192.18 51.41 51.41 15088628836 52.78 52.78 15088628836
13 협진 138360 12 909 2 39 4.48 23497064 9817129 48348248 23497064 4.48 239.35 48.60 48.60 22985843543 52.30 52.30 22985843543
14 대원전선 006340 13 3220 2 65 2.06 36123734 3712713 74979175 36123734 2.06 972.97 48.18 48.18 122731448039 50.83 50.83 122731448039
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7350 2 30 0.41 2494793 2106914 5000000 2494793 0.41 118.41 49.90 49.90 18005188855 48.99 48.99 18005188855
16 제놀루션 225220 15 2380 2 215 9.93 8035626 15507 19190021 8035626 9.93 9999.99 41.87 41.87 20640416844 45.19 45.19 20640416844
17 이미지스 115610 16 1122 2 69 6.55 6960899 145121 17337538 6960899 6.55 4796.62 40.15 40.15 8591330797 44.17 44.17 8591330797
18 리튬포어스 073570 17 1641 2 41 2.56 21659781 30000362 53482730 21659781 2.56 72.20 40.50 40.50 37037512358 42.20 42.20 37037512358
19 SOL 화장품TOP3플러스 0008T0 18 14090 5 -870 -5.82 2334858 1131421 5800000 2334858 -5.82 206.37 40.26 40.26 33731962766 41.28 41.28 33731962766
20 러셀 217500 19 1830 2 157 9.38 12412761 14926 31812000 12412761 9.38 9999.99 39.02 39.02 23561254038 40.47 40.47 23561254038
21 스튜디오미르 408900 20 4690 5 -360 -7.13 11803568 14705269 32729532 11803568 -7.13 80.27 36.06 36.06 61682722684 40.18 40.18 61682722684
22 링크제니시스 219420 21 4995 5 -5 -0.10 4058477 28548 11469507 4058477 -0.10 9999.99 35.38 35.38 21719172505 37.91 37.91 21719172505
23 샤페론 378800 22 2895 2 310 11.99 10786457 234561 30143031 10786457 11.99 4598.57 35.78 35.78 32749767516 37.53 37.53 32749767516
24 KIWOOM 미국테크100월간목표헤지액티브 0084D0 23 10030 5 -40 -0.40 411114 358721 1100000 411114 -0.40 114.61 37.37 37.37 4132187799 37.45 37.45 4132187799
25 에스와이스틸텍 365330 24 6190 2 440 7.65 11123785 2415971 30610000 11123785 7.65 460.43 36.34 36.34 70159359410 37.03 37.03 70159359410
26 제이에스티나 026040 25 4780 2 360 8.14 5805764 955028 16503790 5805764 8.14 607.92 35.18 35.18 28076462691 35.59 35.59 28076462691
27 빛샘전자 072950 26 5360 2 70 1.32 2618658 56373 8052610 2618658 1.32 4645.23 32.52 32.52 15179069915 35.17 35.17 15179069915
28 삼기에너지솔루션즈 419050 27 2375 2 5 0.21 18992242 29653708 57196240 18992242 0.21 64.05 33.21 33.21 47302305238 34.82 34.82 47302305238
29 TIGER 증권 157500 28 8845 2 195 2.25 2560301 562596 7620000 2560301 2.25 455.09 33.60 33.60 22990882569 34.11 34.11 22990882569
30 KODEX 200선물인버스2X 252670 29 1298 2 6 0.46 416690516 176298752 1231600000 416690516 0.46 236.35 33.83 33.83 531511730177 33.25 33.25 531511730177
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 8040 2 50 0.63 180637 10180 550000 180637 0.63 1774.43 32.84 32.84 1452953990 32.86 32.86 1452953990

31
top30/20250812/top30-atvtr-20250812-151001.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
삼보산업,009620,1,2305,2,467,25.41,23515657,9046653,16386091,23515657,25.41,259.94,143.51,143.51,52473787411,138.93,138.93,52473787411
빌리언스,044480,2,549,5,-21,-3.68,50268417,42275240,40663728,50268417,-3.68,118.91,123.62,123.62,30935573911,138.57,138.57,30935573911
제이엔비,452160,3,9550,2,2150,29.05,13595923,333375,9617527,13595923,29.05,4078.27,141.37,141.37,121849598225,132.67,132.67,121849598225
좋은사람들,033340,4,2690,2,390,16.96,106114733,25005556,96950558,106114733,16.96,424.36,109.45,109.45,280067751453,107.39,107.39,280067751453
코데즈컴바인,047770,5,2300,2,320,16.16,34689022,650643,37842602,34689022,16.16,5331.50,91.67,91.67,83389107881,95.81,95.81,83389107881
하이드로리튬,101670,6,3327,2,272,8.90,48599334,30281956,54169970,48599334,8.90,160.49,89.72,89.72,164771225129,91.43,91.43,164771225129
대성파인텍,104040,7,1217,2,97,8.66,32029337,446321,47224987,32029337,8.66,7176.30,67.82,67.82,42074605595,73.21,73.21,42074605595
프로티나,468530,8,19760,2,1640,9.05,7741246,945712,10784365,7741246,9.05,818.56,71.78,71.78,154023346565,72.28,72.28,154023346565
대원전선우,006345,9,3925,2,135,3.56,1508000,51939,2621200,1508000,3.56,2903.41,57.53,57.53,6508299157,63.26,63.26,6508299157
산돌,419120,10,7470,2,920,14.05,4475149,446558,7774326,4475149,14.05,1002.14,57.56,57.56,34198394300,58.89,58.89,34198394300
협진,138360,11,910,2,40,4.60,23589636,9817129,48348248,23589636,4.60,240.29,48.79,48.79,23069681085,52.43,52.43,23069681085
동일스틸럭스,023790,12,1385,2,206,17.47,11026257,5665359,21177909,11026257,17.47,194.63,52.06,52.06,15280012444,52.09,52.09,15280012444
대원전선,006340,13,3220,2,65,2.06,36253022,3712713,74979175,36253022,2.06,976.46,48.35,48.35,123147633611,51.01,51.01,123147633611
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7350,2,30,0.41,2495356,2106914,5000000,2495356,0.41,118.44,49.91,49.91,18009326360,49.00,49.00,18009326360
제놀루션,225220,15,2370,2,205,9.47,8190999,15507,19190021,8190999,9.47,9999.99,42.68,42.68,21007802754,46.19,46.19,21007802754
이미지스,115610,16,1116,2,63,5.98,6994490,145121,17337538,6994490,5.98,4819.76,40.34,40.34,8628913716,44.60,44.60,8628913716
리튬포어스,073570,17,1638,2,38,2.38,21765152,30000362,53482730,21765152,2.38,72.55,40.70,40.70,37210303046,42.48,42.48,37210303046
SOL 화장품TOP3플러스,0008T0,18,14100,5,-860,-5.75,2396668,1131421,5800000,2396668,-5.75,211.83,41.32,41.32,34603362457,42.31,42.31,34603362457
러셀,217500,19,1810,2,137,8.19,12564024,14926,31812000,12564024,8.19,9999.99,39.49,39.49,23834681059,41.39,41.39,23834681059
스튜디오미르,408900,20,4685,5,-365,-7.23,11863262,14705269,32729532,11863262,-7.23,80.67,36.25,36.25,61962785243,40.41,40.41,61962785243
에스와이스틸텍,365330,21,6050,2,300,5.22,11761816,2415971,30610000,11761816,5.22,486.84,38.42,38.42,74048904160,39.99,39.99,74048904160
샤페론,378800,22,2880,2,295,11.41,10900354,234561,30143031,10900354,11.41,4647.13,36.16,36.16,33078093753,38.10,38.10,33078093753
링크제니시스,219420,23,4995,5,-5,-0.10,4070271,28548,11469507,4070271,-0.10,9999.99,35.49,35.49,21778124405,38.01,38.01,21778124405
KIWOOM 미국테크100월간목표헤지액티브,0084D0,24,10035,5,-35,-0.35,412665,358721,1100000,412665,-0.35,115.04,37.51,37.51,4147748361,37.58,37.58,4147748361
제이에스티나,026040,25,4795,2,375,8.48,5850098,955028,16503790,5850098,8.48,612.56,35.45,35.45,28288814777,35.75,35.75,28288814777
현대ADM,187660,26,1764,2,321,22.25,17585845,863610,48347668,17585845,22.25,2036.32,36.37,36.37,30231260405,35.45,35.45,30231260405
빛샘전자,072950,27,5410,2,120,2.27,2624082,56373,8052610,2624082,2.27,4654.86,32.59,32.59,15208326165,34.91,34.91,15208326165
삼기에너지솔루션즈,419050,28,2390,2,20,0.84,19151343,29653708,57196240,19151343,0.84,64.58,33.48,33.48,47682802776,34.88,34.88,47682802776
TIGER 증권,157500,29,8845,2,195,2.25,2567199,562596,7620000,2567199,2.25,456.31,33.69,33.69,23051931754,34.20,34.20,23051931754
KODEX 200선물인버스2X,252670,30,1299,2,7,0.54,422921431,176298752,1231600000,422921431,0.54,239.89,34.34,34.34,539600130427,33.73,33.73,539600130427
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼보산업 009620 1 2305 2 467 25.41 23515657 9046653 16386091 23515657 25.41 259.94 143.51 143.51 52473787411 138.93 138.93 52473787411
3 빌리언스 044480 2 549 5 -21 -3.68 50268417 42275240 40663728 50268417 -3.68 118.91 123.62 123.62 30935573911 138.57 138.57 30935573911
4 제이엔비 452160 3 9550 2 2150 29.05 13595923 333375 9617527 13595923 29.05 4078.27 141.37 141.37 121849598225 132.67 132.67 121849598225
5 좋은사람들 033340 4 2690 2 390 16.96 106114733 25005556 96950558 106114733 16.96 424.36 109.45 109.45 280067751453 107.39 107.39 280067751453
6 코데즈컴바인 047770 5 2300 2 320 16.16 34689022 650643 37842602 34689022 16.16 5331.50 91.67 91.67 83389107881 95.81 95.81 83389107881
7 하이드로리튬 101670 6 3327 2 272 8.90 48599334 30281956 54169970 48599334 8.90 160.49 89.72 89.72 164771225129 91.43 91.43 164771225129
8 대성파인텍 104040 7 1217 2 97 8.66 32029337 446321 47224987 32029337 8.66 7176.30 67.82 67.82 42074605595 73.21 73.21 42074605595
9 프로티나 468530 8 19760 2 1640 9.05 7741246 945712 10784365 7741246 9.05 818.56 71.78 71.78 154023346565 72.28 72.28 154023346565
10 대원전선우 006345 9 3925 2 135 3.56 1508000 51939 2621200 1508000 3.56 2903.41 57.53 57.53 6508299157 63.26 63.26 6508299157
11 산돌 419120 10 7470 2 920 14.05 4475149 446558 7774326 4475149 14.05 1002.14 57.56 57.56 34198394300 58.89 58.89 34198394300
12 협진 138360 11 910 2 40 4.60 23589636 9817129 48348248 23589636 4.60 240.29 48.79 48.79 23069681085 52.43 52.43 23069681085
13 동일스틸럭스 023790 12 1385 2 206 17.47 11026257 5665359 21177909 11026257 17.47 194.63 52.06 52.06 15280012444 52.09 52.09 15280012444
14 대원전선 006340 13 3220 2 65 2.06 36253022 3712713 74979175 36253022 2.06 976.46 48.35 48.35 123147633611 51.01 51.01 123147633611
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7350 2 30 0.41 2495356 2106914 5000000 2495356 0.41 118.44 49.91 49.91 18009326360 49.00 49.00 18009326360
16 제놀루션 225220 15 2370 2 205 9.47 8190999 15507 19190021 8190999 9.47 9999.99 42.68 42.68 21007802754 46.19 46.19 21007802754
17 이미지스 115610 16 1116 2 63 5.98 6994490 145121 17337538 6994490 5.98 4819.76 40.34 40.34 8628913716 44.60 44.60 8628913716
18 리튬포어스 073570 17 1638 2 38 2.38 21765152 30000362 53482730 21765152 2.38 72.55 40.70 40.70 37210303046 42.48 42.48 37210303046
19 SOL 화장품TOP3플러스 0008T0 18 14100 5 -860 -5.75 2396668 1131421 5800000 2396668 -5.75 211.83 41.32 41.32 34603362457 42.31 42.31 34603362457
20 러셀 217500 19 1810 2 137 8.19 12564024 14926 31812000 12564024 8.19 9999.99 39.49 39.49 23834681059 41.39 41.39 23834681059
21 스튜디오미르 408900 20 4685 5 -365 -7.23 11863262 14705269 32729532 11863262 -7.23 80.67 36.25 36.25 61962785243 40.41 40.41 61962785243
22 에스와이스틸텍 365330 21 6050 2 300 5.22 11761816 2415971 30610000 11761816 5.22 486.84 38.42 38.42 74048904160 39.99 39.99 74048904160
23 샤페론 378800 22 2880 2 295 11.41 10900354 234561 30143031 10900354 11.41 4647.13 36.16 36.16 33078093753 38.10 38.10 33078093753
24 링크제니시스 219420 23 4995 5 -5 -0.10 4070271 28548 11469507 4070271 -0.10 9999.99 35.49 35.49 21778124405 38.01 38.01 21778124405
25 KIWOOM 미국테크100월간목표헤지액티브 0084D0 24 10035 5 -35 -0.35 412665 358721 1100000 412665 -0.35 115.04 37.51 37.51 4147748361 37.58 37.58 4147748361
26 제이에스티나 026040 25 4795 2 375 8.48 5850098 955028 16503790 5850098 8.48 612.56 35.45 35.45 28288814777 35.75 35.75 28288814777
27 현대ADM 187660 26 1764 2 321 22.25 17585845 863610 48347668 17585845 22.25 2036.32 36.37 36.37 30231260405 35.45 35.45 30231260405
28 빛샘전자 072950 27 5410 2 120 2.27 2624082 56373 8052610 2624082 2.27 4654.86 32.59 32.59 15208326165 34.91 34.91 15208326165
29 삼기에너지솔루션즈 419050 28 2390 2 20 0.84 19151343 29653708 57196240 19151343 0.84 64.58 33.48 33.48 47682802776 34.88 34.88 47682802776
30 TIGER 증권 157500 29 8845 2 195 2.25 2567199 562596 7620000 2567199 2.25 456.31 33.69 33.69 23051931754 34.20 34.20 23051931754
31 KODEX 200선물인버스2X 252670 30 1299 2 7 0.54 422921431 176298752 1231600000 422921431 0.54 239.89 34.34 34.34 539600130427 33.73 33.73 539600130427

31
top30/20250812/top30-atvtr-20250812-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
삼보산업,009620,1,2215,2,377,20.51,24227409,9046653,16386091,24227409,20.51,267.81,147.85,147.85,54088620990,149.02,149.02,54088620990
제이엔비,452160,2,9415,2,2015,27.23,14210132,333375,9617527,14210132,27.23,4262.51,147.75,147.75,127628797840,140.95,140.95,127628797840
빌리언스,044480,3,548,5,-22,-3.86,50679911,42275240,40663728,50679911,-3.86,119.88,124.63,124.63,31162141353,139.84,139.84,31162141353
좋은사람들,033340,4,2660,2,360,15.65,107735308,25005556,96950558,107735308,15.65,430.85,111.12,111.12,284408302776,110.28,110.28,284408302776
코데즈컴바인,047770,5,2445,2,465,23.48,37117156,650643,37842602,37117156,23.48,5704.69,98.08,98.08,89179606656,96.38,96.38,89179606656
하이드로리튬,101670,6,3295,2,240,7.86,49040196,30281956,54169970,49040196,7.86,161.95,90.53,90.53,166227507791,93.13,93.13,166227507791
대성파인텍,104040,7,1225,2,105,9.38,32562875,446321,47224987,32562875,9.38,7295.84,68.95,68.95,42728945564,73.86,73.86,42728945564
프로티나,468530,8,19740,2,1620,8.94,7874274,945712,10784365,7874274,8.94,832.63,73.02,73.02,156657381445,73.59,73.59,156657381445
대원전선우,006345,9,3920,2,130,3.43,1511596,51939,2621200,1511596,3.43,2910.33,57.67,57.67,6522371917,63.48,63.48,6522371917
산돌,419120,10,7350,2,800,12.21,4542308,446558,7774326,4542308,12.21,1017.18,58.43,58.43,34695077520,60.72,60.72,34695077520
동일스틸럭스,023790,11,1353,2,174,14.76,11132736,5665359,21177909,11132736,14.76,196.51,52.57,52.57,15424595174,53.83,53.83,15424595174
협진,138360,12,920,2,50,5.75,23749995,9817129,48348248,23749995,5.75,241.92,49.12,49.12,23216048912,52.19,52.19,23216048912
대원전선,006340,13,3205,2,50,1.58,36679693,3712713,74979175,36679693,1.58,987.95,48.92,48.92,124515887629,51.82,51.82,124515887629
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7375,2,55,0.75,2495681,2106914,5000000,2495681,0.75,118.45,49.91,49.91,18011721025,48.85,48.85,18011721025
제놀루션,225220,15,2355,2,190,8.78,8276330,15507,19190021,8276330,8.78,9999.99,43.13,43.13,21209457219,46.93,46.93,21209457219
이미지스,115610,16,1109,2,56,5.32,7060099,145121,17337538,7060099,5.32,4864.97,40.72,40.72,8701711488,45.26,45.26,8701711488
리튬포어스,073570,17,1623,2,23,1.44,21858929,30000362,53482730,21858929,1.44,72.86,40.87,40.87,37363127260,43.04,43.04,37363127260
SOL 화장품TOP3플러스,0008T0,18,14105,5,-855,-5.72,2439291,1131421,5800000,2439291,-5.72,215.60,42.06,42.06,35204151178,43.03,43.03,35204151178
러셀,217500,19,1817,2,144,8.61,12640367,14926,31812000,12640367,8.61,9999.99,39.73,39.73,23973224558,41.47,41.47,23973224558
스튜디오미르,408900,20,4715,5,-335,-6.63,11996814,14705269,32729532,11996814,-6.63,81.58,36.65,36.65,62586536077,40.56,40.56,62586536077
현대ADM,187660,21,1685,2,242,16.77,19176053,863610,48347668,19176053,16.77,2220.45,39.66,39.66,32979051614,40.48,40.48,32979051614
에스와이스틸텍,365330,22,6190,2,440,7.65,12130136,2415971,30610000,12130136,7.65,502.08,39.63,39.63,76315191310,40.28,40.28,76315191310
샤페론,378800,23,2870,2,285,11.03,11018096,234561,30143031,11018096,11.03,4697.33,36.55,36.55,33417067103,38.63,38.63,33417067103
링크제니시스,219420,24,4955,5,-45,-0.90,4095848,28548,11469507,4095848,-0.90,9999.99,35.71,35.71,21905357405,38.54,38.54,21905357405
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10035,5,-35,-0.35,412817,358721,1100000,412817,-0.35,115.08,37.53,37.53,4149273761,37.59,37.59,4149273761
제이에스티나,026040,26,4785,2,365,8.26,5898888,955028,16503790,5898888,8.26,617.67,35.74,35.74,28521646955,36.12,36.12,28521646955
빛샘전자,072950,27,5360,2,70,1.32,2641940,56373,8052610,2641940,1.32,4686.53,32.81,32.81,15304609025,35.46,35.46,15304609025
삼기에너지솔루션즈,419050,28,2385,2,15,0.63,19246921,29653708,57196240,19246921,0.63,64.91,33.65,33.65,47910618576,35.12,35.12,47910618576
KODEX 200선물인버스2X,252670,29,1302,2,10,0.77,437991529,176298752,1231600000,437991529,0.77,248.44,35.56,35.56,559212767505,34.87,34.87,559212767505
TIGER 증권,157500,30,8835,2,185,2.14,2584919,562596,7620000,2584919,2.14,459.46,33.92,33.92,23208454954,34.47,34.47,23208454954
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼보산업 009620 1 2215 2 377 20.51 24227409 9046653 16386091 24227409 20.51 267.81 147.85 147.85 54088620990 149.02 149.02 54088620990
3 제이엔비 452160 2 9415 2 2015 27.23 14210132 333375 9617527 14210132 27.23 4262.51 147.75 147.75 127628797840 140.95 140.95 127628797840
4 빌리언스 044480 3 548 5 -22 -3.86 50679911 42275240 40663728 50679911 -3.86 119.88 124.63 124.63 31162141353 139.84 139.84 31162141353
5 좋은사람들 033340 4 2660 2 360 15.65 107735308 25005556 96950558 107735308 15.65 430.85 111.12 111.12 284408302776 110.28 110.28 284408302776
6 코데즈컴바인 047770 5 2445 2 465 23.48 37117156 650643 37842602 37117156 23.48 5704.69 98.08 98.08 89179606656 96.38 96.38 89179606656
7 하이드로리튬 101670 6 3295 2 240 7.86 49040196 30281956 54169970 49040196 7.86 161.95 90.53 90.53 166227507791 93.13 93.13 166227507791
8 대성파인텍 104040 7 1225 2 105 9.38 32562875 446321 47224987 32562875 9.38 7295.84 68.95 68.95 42728945564 73.86 73.86 42728945564
9 프로티나 468530 8 19740 2 1620 8.94 7874274 945712 10784365 7874274 8.94 832.63 73.02 73.02 156657381445 73.59 73.59 156657381445
10 대원전선우 006345 9 3920 2 130 3.43 1511596 51939 2621200 1511596 3.43 2910.33 57.67 57.67 6522371917 63.48 63.48 6522371917
11 산돌 419120 10 7350 2 800 12.21 4542308 446558 7774326 4542308 12.21 1017.18 58.43 58.43 34695077520 60.72 60.72 34695077520
12 동일스틸럭스 023790 11 1353 2 174 14.76 11132736 5665359 21177909 11132736 14.76 196.51 52.57 52.57 15424595174 53.83 53.83 15424595174
13 협진 138360 12 920 2 50 5.75 23749995 9817129 48348248 23749995 5.75 241.92 49.12 49.12 23216048912 52.19 52.19 23216048912
14 대원전선 006340 13 3205 2 50 1.58 36679693 3712713 74979175 36679693 1.58 987.95 48.92 48.92 124515887629 51.82 51.82 124515887629
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7375 2 55 0.75 2495681 2106914 5000000 2495681 0.75 118.45 49.91 49.91 18011721025 48.85 48.85 18011721025
16 제놀루션 225220 15 2355 2 190 8.78 8276330 15507 19190021 8276330 8.78 9999.99 43.13 43.13 21209457219 46.93 46.93 21209457219
17 이미지스 115610 16 1109 2 56 5.32 7060099 145121 17337538 7060099 5.32 4864.97 40.72 40.72 8701711488 45.26 45.26 8701711488
18 리튬포어스 073570 17 1623 2 23 1.44 21858929 30000362 53482730 21858929 1.44 72.86 40.87 40.87 37363127260 43.04 43.04 37363127260
19 SOL 화장품TOP3플러스 0008T0 18 14105 5 -855 -5.72 2439291 1131421 5800000 2439291 -5.72 215.60 42.06 42.06 35204151178 43.03 43.03 35204151178
20 러셀 217500 19 1817 2 144 8.61 12640367 14926 31812000 12640367 8.61 9999.99 39.73 39.73 23973224558 41.47 41.47 23973224558
21 스튜디오미르 408900 20 4715 5 -335 -6.63 11996814 14705269 32729532 11996814 -6.63 81.58 36.65 36.65 62586536077 40.56 40.56 62586536077
22 현대ADM 187660 21 1685 2 242 16.77 19176053 863610 48347668 19176053 16.77 2220.45 39.66 39.66 32979051614 40.48 40.48 32979051614
23 에스와이스틸텍 365330 22 6190 2 440 7.65 12130136 2415971 30610000 12130136 7.65 502.08 39.63 39.63 76315191310 40.28 40.28 76315191310
24 샤페론 378800 23 2870 2 285 11.03 11018096 234561 30143031 11018096 11.03 4697.33 36.55 36.55 33417067103 38.63 38.63 33417067103
25 링크제니시스 219420 24 4955 5 -45 -0.90 4095848 28548 11469507 4095848 -0.90 9999.99 35.71 35.71 21905357405 38.54 38.54 21905357405
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10035 5 -35 -0.35 412817 358721 1100000 412817 -0.35 115.08 37.53 37.53 4149273761 37.59 37.59 4149273761
27 제이에스티나 026040 26 4785 2 365 8.26 5898888 955028 16503790 5898888 8.26 617.67 35.74 35.74 28521646955 36.12 36.12 28521646955
28 빛샘전자 072950 27 5360 2 70 1.32 2641940 56373 8052610 2641940 1.32 4686.53 32.81 32.81 15304609025 35.46 35.46 15304609025
29 삼기에너지솔루션즈 419050 28 2385 2 15 0.63 19246921 29653708 57196240 19246921 0.63 64.91 33.65 33.65 47910618576 35.12 35.12 47910618576
30 KODEX 200선물인버스2X 252670 29 1302 2 10 0.77 437991529 176298752 1231600000 437991529 0.77 248.44 35.56 35.56 559212767505 34.87 34.87 559212767505
31 TIGER 증권 157500 30 8835 2 185 2.14 2584919 562596 7620000 2584919 2.14 459.46 33.92 33.92 23208454954 34.47 34.47 23208454954

31
top30/20250812/top30-atvtr-20250812-153001.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
삼보산업,009620,1,2215,2,377,20.51,24227409,9046653,16386091,24227409,20.51,267.81,147.85,147.85,54088620990,149.02,149.02,54088620990
제이엔비,452160,2,9415,2,2015,27.23,14210132,333375,9617527,14210132,27.23,4262.51,147.75,147.75,127628797840,140.95,140.95,127628797840
빌리언스,044480,3,548,5,-22,-3.86,50679911,42275240,40663728,50679911,-3.86,119.88,124.63,124.63,31162141353,139.84,139.84,31162141353
좋은사람들,033340,4,2660,2,360,15.65,107735308,25005556,96950558,107735308,15.65,430.85,111.12,111.12,284408302776,110.28,110.28,284408302776
코데즈컴바인,047770,5,2445,2,465,23.48,37117156,650643,37842602,37117156,23.48,5704.69,98.08,98.08,89179606656,96.38,96.38,89179606656
하이드로리튬,101670,6,3295,2,240,7.86,49040196,30281956,54169970,49040196,7.86,161.95,90.53,90.53,166227507791,93.13,93.13,166227507791
대성파인텍,104040,7,1225,2,105,9.38,32562875,446321,47224987,32562875,9.38,7295.84,68.95,68.95,42728945564,73.86,73.86,42728945564
프로티나,468530,8,19740,2,1620,8.94,7874274,945712,10784365,7874274,8.94,832.63,73.02,73.02,156657381445,73.59,73.59,156657381445
대원전선우,006345,9,3920,2,130,3.43,1511596,51939,2621200,1511596,3.43,2910.33,57.67,57.67,6522371917,63.48,63.48,6522371917
산돌,419120,10,7340,2,790,12.06,4559886,446558,7774326,4559886,12.06,1021.12,58.65,58.65,34824100040,61.03,61.03,34824100040
동일스틸럭스,023790,11,1353,2,174,14.76,11132736,5665359,21177909,11132736,14.76,196.51,52.57,52.57,15424595174,53.83,53.83,15424595174
협진,138360,12,920,2,50,5.75,23749995,9817129,48348248,23749995,5.75,241.92,49.12,49.12,23216048912,52.19,52.19,23216048912
대원전선,006340,13,3205,2,50,1.58,36679693,3712713,74979175,36679693,1.58,987.95,48.92,48.92,124515887629,51.82,51.82,124515887629
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7375,2,55,0.75,2495681,2106914,5000000,2495681,0.75,118.45,49.91,49.91,18011721025,48.85,48.85,18011721025
제놀루션,225220,15,2355,2,190,8.78,8276330,15507,19190021,8276330,8.78,9999.99,43.13,43.13,21209457219,46.93,46.93,21209457219
이미지스,115610,16,1109,2,56,5.32,7060099,145121,17337538,7060099,5.32,4864.97,40.72,40.72,8701711488,45.26,45.26,8701711488
리튬포어스,073570,17,1623,2,23,1.44,21858929,30000362,53482730,21858929,1.44,72.86,40.87,40.87,37363127260,43.04,43.04,37363127260
SOL 화장품TOP3플러스,0008T0,18,14105,5,-855,-5.72,2439291,1131421,5800000,2439291,-5.72,215.60,42.06,42.06,35204151178,43.03,43.03,35204151178
러셀,217500,19,1817,2,144,8.61,12640367,14926,31812000,12640367,8.61,9999.99,39.73,39.73,23973224558,41.47,41.47,23973224558
스튜디오미르,408900,20,4715,5,-335,-6.63,11996814,14705269,32729532,11996814,-6.63,81.58,36.65,36.65,62586536077,40.56,40.56,62586536077
현대ADM,187660,21,1685,2,242,16.77,19176053,863610,48347668,19176053,16.77,2220.45,39.66,39.66,32979051614,40.48,40.48,32979051614
에스와이스틸텍,365330,22,6190,2,440,7.65,12130136,2415971,30610000,12130136,7.65,502.08,39.63,39.63,76315191310,40.28,40.28,76315191310
샤페론,378800,23,2870,2,285,11.03,11018096,234561,30143031,11018096,11.03,4697.33,36.55,36.55,33417067103,38.63,38.63,33417067103
링크제니시스,219420,24,4955,5,-45,-0.90,4095848,28548,11469507,4095848,-0.90,9999.99,35.71,35.71,21905357405,38.54,38.54,21905357405
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10035,5,-35,-0.35,412817,358721,1100000,412817,-0.35,115.08,37.53,37.53,4149273761,37.59,37.59,4149273761
제이에스티나,026040,26,4785,2,365,8.26,5898888,955028,16503790,5898888,8.26,617.67,35.74,35.74,28521646955,36.12,36.12,28521646955
빛샘전자,072950,27,5360,2,70,1.32,2641940,56373,8052610,2641940,1.32,4686.53,32.81,32.81,15304609025,35.46,35.46,15304609025
삼기에너지솔루션즈,419050,28,2385,2,15,0.63,19246921,29653708,57196240,19246921,0.63,64.91,33.65,33.65,47910618576,35.12,35.12,47910618576
KODEX 200선물인버스2X,252670,29,1302,2,10,0.77,437991529,176298752,1231600000,437991529,0.77,248.44,35.56,35.56,559212767505,34.87,34.87,559212767505
TIGER 증권,157500,30,8835,2,185,2.14,2584919,562596,7620000,2584919,2.14,459.46,33.92,33.92,23208454954,34.47,34.47,23208454954
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼보산업 009620 1 2215 2 377 20.51 24227409 9046653 16386091 24227409 20.51 267.81 147.85 147.85 54088620990 149.02 149.02 54088620990
3 제이엔비 452160 2 9415 2 2015 27.23 14210132 333375 9617527 14210132 27.23 4262.51 147.75 147.75 127628797840 140.95 140.95 127628797840
4 빌리언스 044480 3 548 5 -22 -3.86 50679911 42275240 40663728 50679911 -3.86 119.88 124.63 124.63 31162141353 139.84 139.84 31162141353
5 좋은사람들 033340 4 2660 2 360 15.65 107735308 25005556 96950558 107735308 15.65 430.85 111.12 111.12 284408302776 110.28 110.28 284408302776
6 코데즈컴바인 047770 5 2445 2 465 23.48 37117156 650643 37842602 37117156 23.48 5704.69 98.08 98.08 89179606656 96.38 96.38 89179606656
7 하이드로리튬 101670 6 3295 2 240 7.86 49040196 30281956 54169970 49040196 7.86 161.95 90.53 90.53 166227507791 93.13 93.13 166227507791
8 대성파인텍 104040 7 1225 2 105 9.38 32562875 446321 47224987 32562875 9.38 7295.84 68.95 68.95 42728945564 73.86 73.86 42728945564
9 프로티나 468530 8 19740 2 1620 8.94 7874274 945712 10784365 7874274 8.94 832.63 73.02 73.02 156657381445 73.59 73.59 156657381445
10 대원전선우 006345 9 3920 2 130 3.43 1511596 51939 2621200 1511596 3.43 2910.33 57.67 57.67 6522371917 63.48 63.48 6522371917
11 산돌 419120 10 7340 2 790 12.06 4559886 446558 7774326 4559886 12.06 1021.12 58.65 58.65 34824100040 61.03 61.03 34824100040
12 동일스틸럭스 023790 11 1353 2 174 14.76 11132736 5665359 21177909 11132736 14.76 196.51 52.57 52.57 15424595174 53.83 53.83 15424595174
13 협진 138360 12 920 2 50 5.75 23749995 9817129 48348248 23749995 5.75 241.92 49.12 49.12 23216048912 52.19 52.19 23216048912
14 대원전선 006340 13 3205 2 50 1.58 36679693 3712713 74979175 36679693 1.58 987.95 48.92 48.92 124515887629 51.82 51.82 124515887629
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7375 2 55 0.75 2495681 2106914 5000000 2495681 0.75 118.45 49.91 49.91 18011721025 48.85 48.85 18011721025
16 제놀루션 225220 15 2355 2 190 8.78 8276330 15507 19190021 8276330 8.78 9999.99 43.13 43.13 21209457219 46.93 46.93 21209457219
17 이미지스 115610 16 1109 2 56 5.32 7060099 145121 17337538 7060099 5.32 4864.97 40.72 40.72 8701711488 45.26 45.26 8701711488
18 리튬포어스 073570 17 1623 2 23 1.44 21858929 30000362 53482730 21858929 1.44 72.86 40.87 40.87 37363127260 43.04 43.04 37363127260
19 SOL 화장품TOP3플러스 0008T0 18 14105 5 -855 -5.72 2439291 1131421 5800000 2439291 -5.72 215.60 42.06 42.06 35204151178 43.03 43.03 35204151178
20 러셀 217500 19 1817 2 144 8.61 12640367 14926 31812000 12640367 8.61 9999.99 39.73 39.73 23973224558 41.47 41.47 23973224558
21 스튜디오미르 408900 20 4715 5 -335 -6.63 11996814 14705269 32729532 11996814 -6.63 81.58 36.65 36.65 62586536077 40.56 40.56 62586536077
22 현대ADM 187660 21 1685 2 242 16.77 19176053 863610 48347668 19176053 16.77 2220.45 39.66 39.66 32979051614 40.48 40.48 32979051614
23 에스와이스틸텍 365330 22 6190 2 440 7.65 12130136 2415971 30610000 12130136 7.65 502.08 39.63 39.63 76315191310 40.28 40.28 76315191310
24 샤페론 378800 23 2870 2 285 11.03 11018096 234561 30143031 11018096 11.03 4697.33 36.55 36.55 33417067103 38.63 38.63 33417067103
25 링크제니시스 219420 24 4955 5 -45 -0.90 4095848 28548 11469507 4095848 -0.90 9999.99 35.71 35.71 21905357405 38.54 38.54 21905357405
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10035 5 -35 -0.35 412817 358721 1100000 412817 -0.35 115.08 37.53 37.53 4149273761 37.59 37.59 4149273761
27 제이에스티나 026040 26 4785 2 365 8.26 5898888 955028 16503790 5898888 8.26 617.67 35.74 35.74 28521646955 36.12 36.12 28521646955
28 빛샘전자 072950 27 5360 2 70 1.32 2641940 56373 8052610 2641940 1.32 4686.53 32.81 32.81 15304609025 35.46 35.46 15304609025
29 삼기에너지솔루션즈 419050 28 2385 2 15 0.63 19246921 29653708 57196240 19246921 0.63 64.91 33.65 33.65 47910618576 35.12 35.12 47910618576
30 KODEX 200선물인버스2X 252670 29 1302 2 10 0.77 437991529 176298752 1231600000 437991529 0.77 248.44 35.56 35.56 559212767505 34.87 34.87 559212767505
31 TIGER 증권 157500 30 8835 2 185 2.14 2584919 562596 7620000 2584919 2.14 459.46 33.92 33.92 23208454954 34.47 34.47 23208454954

31
top30/20250812/top30-atvtr-20250812-154002.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
삼보산업,009620,1,2270,2,432,23.50,24356763,9046653,16386091,24356763,23.50,269.24,148.64,148.64,54382254570,146.20,146.20,54382254570
제이엔비,452160,2,9200,2,1800,24.32,14328740,333375,9617527,14328740,24.32,4298.08,148.99,148.99,128719991440,145.48,145.48,128719991440
빌리언스,044480,3,554,5,-16,-2.81,50901182,42275240,40663728,50901182,-2.81,120.40,125.18,125.18,31284725487,138.87,138.87,31284725487
좋은사람들,033340,4,2645,2,345,15.00,108347306,25005556,96950558,108347306,15.00,433.29,111.76,111.76,286027037486,111.54,111.54,286027037486
코데즈컴바인,047770,5,2440,2,460,23.23,37524142,650643,37842602,37524142,23.23,5767.24,99.16,99.16,90172652496,97.66,97.66,90172652496
하이드로리튬,101670,6,3300,2,245,8.02,49302423,30281956,54169970,49302423,8.02,162.81,91.01,91.01,167092856891,93.47,93.47,167092856891
대성파인텍,104040,7,1227,2,107,9.55,32730711,446321,47224987,32730711,9.55,7333.45,69.31,69.31,42934880336,74.10,74.10,42934880336
프로티나,468530,8,19730,2,1610,8.89,7906135,945712,10784365,7906135,8.89,836.00,73.31,73.31,157285998975,73.92,73.92,157285998975
대원전선우,006345,9,3925,2,135,3.56,1515429,51939,2621200,1515429,3.56,2917.71,57.81,57.81,6537416442,63.54,63.54,6537416442
산돌,419120,10,7340,2,790,12.06,4560050,446558,7774326,4560050,12.06,1021.16,58.66,58.66,34825303800,61.03,61.03,34825303800
동일스틸럭스,023790,11,1398,2,219,18.58,11221114,5665359,21177909,11221114,18.58,198.07,52.98,52.98,15548147618,52.52,52.52,15548147618
대원전선,006340,12,3190,2,35,1.11,36874129,3712713,74979175,36874129,1.11,993.19,49.18,49.18,125136138469,52.32,52.32,125136138469
협진,138360,13,925,2,55,6.32,23862670,9817129,48348248,23862670,6.32,243.07,49.36,49.36,23320273287,52.14,52.14,23320273287
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7370,2,50,0.68,2496411,2106914,5000000,2496411,0.68,118.49,49.93,49.93,18017101125,48.89,48.89,18017101125
제놀루션,225220,15,2405,2,240,11.09,8344657,15507,19190021,8344657,11.09,9999.99,43.48,43.48,21373783654,46.31,46.31,21373783654
이미지스,115610,16,1115,2,62,5.89,7102121,145121,17337538,7102121,5.89,4893.93,40.96,40.96,8748566018,45.26,45.26,8748566018
SOL 화장품TOP3플러스,0008T0,17,14110,5,-850,-5.68,2453975,1131421,5800000,2453975,-5.68,216.89,42.31,42.31,35411342418,43.27,43.27,35411342418
리튬포어스,073570,18,1623,2,23,1.44,21935170,30000362,53482730,21935170,1.44,73.12,41.01,41.01,37486866403,43.19,43.19,37486866403
현대ADM,187660,19,1640,2,197,13.65,19435761,863610,48347668,19435761,13.65,2250.53,40.20,40.20,33404972734,42.13,42.13,33404972734
러셀,217500,20,1830,2,157,9.38,12711338,14926,31812000,12711338,9.38,9999.99,39.96,39.96,24103101488,41.40,41.40,24103101488
스튜디오미르,408900,21,4665,5,-385,-7.62,12075128,14705269,32729532,12075128,-7.62,82.11,36.89,36.89,62951870887,41.23,41.23,62951870887
에스와이스틸텍,365330,22,6140,2,390,6.78,12219290,2415971,30610000,12219290,6.78,505.77,39.92,39.92,76862596870,40.90,40.90,76862596870
샤페론,378800,23,2870,2,285,11.03,11076069,234561,30143031,11076069,11.03,4722.04,36.75,36.75,33583449613,38.82,38.82,33583449613
링크제니시스,219420,24,5010,2,10,0.20,4097906,28548,11469507,4097906,0.20,9999.99,35.73,35.73,21915667985,38.14,38.14,21915667985
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10035,5,-35,-0.35,416769,358721,1100000,416769,-0.35,116.18,37.89,37.89,4188932081,37.95,37.95,4188932081
제이에스티나,026040,26,4795,2,375,8.48,5944571,955028,16503790,5944571,8.48,622.45,36.02,36.02,28740696940,36.32,36.32,28740696940
KODEX 200선물인버스2X,252670,27,1302,2,10,0.77,442373188,176298752,1231600000,442373188,0.77,250.92,35.92,35.92,564917687523,35.23,35.23,564917687523
빛샘전자,072950,28,5400,2,110,2.08,2644386,56373,8052610,2644386,2.08,4690.87,32.84,32.84,15317817425,35.23,35.23,15317817425
삼기에너지솔루션즈,419050,29,2390,2,20,0.84,19323667,29653708,57196240,19323667,0.84,65.16,33.78,33.78,48094041516,35.18,35.18,48094041516
KODEX 코스닥150선물인버스,251340,30,3420,2,30,0.88,24094825,18780304,68200000,24094825,0.88,128.30,35.33,35.33,81502124482,34.94,34.94,81502124482
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼보산업 009620 1 2270 2 432 23.50 24356763 9046653 16386091 24356763 23.50 269.24 148.64 148.64 54382254570 146.20 146.20 54382254570
3 제이엔비 452160 2 9200 2 1800 24.32 14328740 333375 9617527 14328740 24.32 4298.08 148.99 148.99 128719991440 145.48 145.48 128719991440
4 빌리언스 044480 3 554 5 -16 -2.81 50901182 42275240 40663728 50901182 -2.81 120.40 125.18 125.18 31284725487 138.87 138.87 31284725487
5 좋은사람들 033340 4 2645 2 345 15.00 108347306 25005556 96950558 108347306 15.00 433.29 111.76 111.76 286027037486 111.54 111.54 286027037486
6 코데즈컴바인 047770 5 2440 2 460 23.23 37524142 650643 37842602 37524142 23.23 5767.24 99.16 99.16 90172652496 97.66 97.66 90172652496
7 하이드로리튬 101670 6 3300 2 245 8.02 49302423 30281956 54169970 49302423 8.02 162.81 91.01 91.01 167092856891 93.47 93.47 167092856891
8 대성파인텍 104040 7 1227 2 107 9.55 32730711 446321 47224987 32730711 9.55 7333.45 69.31 69.31 42934880336 74.10 74.10 42934880336
9 프로티나 468530 8 19730 2 1610 8.89 7906135 945712 10784365 7906135 8.89 836.00 73.31 73.31 157285998975 73.92 73.92 157285998975
10 대원전선우 006345 9 3925 2 135 3.56 1515429 51939 2621200 1515429 3.56 2917.71 57.81 57.81 6537416442 63.54 63.54 6537416442
11 산돌 419120 10 7340 2 790 12.06 4560050 446558 7774326 4560050 12.06 1021.16 58.66 58.66 34825303800 61.03 61.03 34825303800
12 동일스틸럭스 023790 11 1398 2 219 18.58 11221114 5665359 21177909 11221114 18.58 198.07 52.98 52.98 15548147618 52.52 52.52 15548147618
13 대원전선 006340 12 3190 2 35 1.11 36874129 3712713 74979175 36874129 1.11 993.19 49.18 49.18 125136138469 52.32 52.32 125136138469
14 협진 138360 13 925 2 55 6.32 23862670 9817129 48348248 23862670 6.32 243.07 49.36 49.36 23320273287 52.14 52.14 23320273287
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7370 2 50 0.68 2496411 2106914 5000000 2496411 0.68 118.49 49.93 49.93 18017101125 48.89 48.89 18017101125
16 제놀루션 225220 15 2405 2 240 11.09 8344657 15507 19190021 8344657 11.09 9999.99 43.48 43.48 21373783654 46.31 46.31 21373783654
17 이미지스 115610 16 1115 2 62 5.89 7102121 145121 17337538 7102121 5.89 4893.93 40.96 40.96 8748566018 45.26 45.26 8748566018
18 SOL 화장품TOP3플러스 0008T0 17 14110 5 -850 -5.68 2453975 1131421 5800000 2453975 -5.68 216.89 42.31 42.31 35411342418 43.27 43.27 35411342418
19 리튬포어스 073570 18 1623 2 23 1.44 21935170 30000362 53482730 21935170 1.44 73.12 41.01 41.01 37486866403 43.19 43.19 37486866403
20 현대ADM 187660 19 1640 2 197 13.65 19435761 863610 48347668 19435761 13.65 2250.53 40.20 40.20 33404972734 42.13 42.13 33404972734
21 러셀 217500 20 1830 2 157 9.38 12711338 14926 31812000 12711338 9.38 9999.99 39.96 39.96 24103101488 41.40 41.40 24103101488
22 스튜디오미르 408900 21 4665 5 -385 -7.62 12075128 14705269 32729532 12075128 -7.62 82.11 36.89 36.89 62951870887 41.23 41.23 62951870887
23 에스와이스틸텍 365330 22 6140 2 390 6.78 12219290 2415971 30610000 12219290 6.78 505.77 39.92 39.92 76862596870 40.90 40.90 76862596870
24 샤페론 378800 23 2870 2 285 11.03 11076069 234561 30143031 11076069 11.03 4722.04 36.75 36.75 33583449613 38.82 38.82 33583449613
25 링크제니시스 219420 24 5010 2 10 0.20 4097906 28548 11469507 4097906 0.20 9999.99 35.73 35.73 21915667985 38.14 38.14 21915667985
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10035 5 -35 -0.35 416769 358721 1100000 416769 -0.35 116.18 37.89 37.89 4188932081 37.95 37.95 4188932081
27 제이에스티나 026040 26 4795 2 375 8.48 5944571 955028 16503790 5944571 8.48 622.45 36.02 36.02 28740696940 36.32 36.32 28740696940
28 KODEX 200선물인버스2X 252670 27 1302 2 10 0.77 442373188 176298752 1231600000 442373188 0.77 250.92 35.92 35.92 564917687523 35.23 35.23 564917687523
29 빛샘전자 072950 28 5400 2 110 2.08 2644386 56373 8052610 2644386 2.08 4690.87 32.84 32.84 15317817425 35.23 35.23 15317817425
30 삼기에너지솔루션즈 419050 29 2390 2 20 0.84 19323667 29653708 57196240 19323667 0.84 65.16 33.78 33.78 48094041516 35.18 35.18 48094041516
31 KODEX 코스닥150선물인버스 251340 30 3420 2 30 0.88 24094825 18780304 68200000 24094825 0.88 128.30 35.33 35.33 81502124482 34.94 34.94 81502124482

31
top30/20250812/top30-atvtr-20250812-155002.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
삼보산업,009620,1,2270,2,432,23.50,24361863,9046653,16386091,24361863,23.50,269.29,148.67,148.67,54393831570,146.23,146.23,54393831570
제이엔비,452160,2,9200,2,1800,24.32,14335651,333375,9617527,14335651,24.32,4300.16,149.06,149.06,128783572640,145.55,145.55,128783572640
빌리언스,044480,3,554,5,-16,-2.81,50916496,42275240,40663728,50916496,-2.81,120.44,125.21,125.21,31293209443,138.91,138.91,31293209443
좋은사람들,033340,4,2645,2,345,15.00,108354509,25005556,96950558,108354509,15.00,433.32,111.76,111.76,286046089421,111.55,111.55,286046089421
코데즈컴바인,047770,5,2440,2,460,23.23,37548474,650643,37842602,37548474,23.23,5770.98,99.22,99.22,90232022576,97.72,97.72,90232022576
하이드로리튬,101670,6,3300,2,245,8.02,49317743,30281956,54169970,49317743,8.02,162.86,91.04,91.04,167143412891,93.50,93.50,167143412891
대성파인텍,104040,7,1227,2,107,9.55,32747706,446321,47224987,32747706,9.55,7337.25,69.34,69.34,42955733201,74.13,74.13,42955733201
프로티나,468530,8,19730,2,1610,8.89,7909645,945712,10784365,7909645,8.89,836.37,73.34,73.34,157355251275,73.95,73.95,157355251275
대원전선우,006345,9,3925,2,135,3.56,1515629,51939,2621200,1515629,3.56,2918.09,57.82,57.82,6538201442,63.55,63.55,6538201442
산돌,419120,10,7340,2,790,12.06,4560181,446558,7774326,4560181,12.06,1021.18,58.66,58.66,34826265340,61.03,61.03,34826265340
동일스틸럭스,023790,11,1398,2,219,18.58,11224338,5665359,21177909,11224338,18.58,198.12,53.00,53.00,15552654770,52.53,52.53,15552654770
대원전선,006340,12,3190,2,35,1.11,36879970,3712713,74979175,36879970,1.11,993.34,49.19,49.19,125154771259,52.33,52.33,125154771259
협진,138360,13,925,2,55,6.32,23864839,9817129,48348248,23864839,6.32,243.09,49.36,49.36,23322279612,52.15,52.15,23322279612
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7370,2,50,0.68,2496411,2106914,5000000,2496411,0.68,118.49,49.93,49.93,18017101125,48.89,48.89,18017101125
제놀루션,225220,15,2405,2,240,11.09,8349241,15507,19190021,8349241,11.09,9999.99,43.51,43.51,21384808174,46.34,46.34,21384808174
이미지스,115610,16,1115,2,62,5.89,7104893,145121,17337538,7104893,5.89,4895.84,40.98,40.98,8751656798,45.27,45.27,8751656798
SOL 화장품TOP3플러스,0008T0,17,14110,5,-850,-5.68,2454215,1131421,5800000,2454215,-5.68,216.91,42.31,42.31,35414728818,43.27,43.27,35414728818
리튬포어스,073570,18,1623,2,23,1.44,21936697,30000362,53482730,21936697,1.44,73.12,41.02,41.02,37489344724,43.19,43.19,37489344724
현대ADM,187660,19,1640,2,197,13.65,19472487,863610,48347668,19472487,13.65,2254.78,40.28,40.28,33465203374,42.21,42.21,33465203374
러셀,217500,20,1830,2,157,9.38,12717620,14926,31812000,12717620,9.38,9999.99,39.98,39.98,24114597548,41.42,41.42,24114597548
스튜디오미르,408900,21,4665,5,-385,-7.62,12077650,14705269,32729532,12077650,-7.62,82.13,36.90,36.90,62963636017,41.24,41.24,62963636017
에스와이스틸텍,365330,22,6140,2,390,6.78,12220366,2415971,30610000,12220366,6.78,505.82,39.92,39.92,76869203510,40.90,40.90,76869203510
샤페론,378800,23,2870,2,285,11.03,11080253,234561,30143031,11080253,11.03,4723.83,36.76,36.76,33595457693,38.83,38.83,33595457693
링크제니시스,219420,24,5010,2,10,0.20,4098135,28548,11469507,4098135,0.20,9999.99,35.73,35.73,21916815275,38.14,38.14,21916815275
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10035,5,-35,-0.35,416769,358721,1100000,416769,-0.35,116.18,37.89,37.89,4188932081,37.95,37.95,4188932081
제이에스티나,026040,26,4795,2,375,8.48,5945721,955028,16503790,5945721,8.48,622.57,36.03,36.03,28746211190,36.33,36.33,28746211190
KODEX 200선물인버스2X,252670,27,1302,2,10,0.77,442532413,176298752,1231600000,442532413,0.77,251.01,35.93,35.93,565124998473,35.24,35.24,565124998473
빛샘전자,072950,28,5400,2,110,2.08,2644386,56373,8052610,2644386,2.08,4690.87,32.84,32.84,15317817425,35.23,35.23,15317817425
삼기에너지솔루션즈,419050,29,2390,2,20,0.84,19329424,29653708,57196240,19329424,0.84,65.18,33.79,33.79,48107800746,35.19,35.19,48107800746
KODEX 코스닥150선물인버스,251340,30,3420,2,30,0.88,24230268,18780304,68200000,24230268,0.88,129.02,35.53,35.53,81965339542,35.14,35.14,81965339542
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼보산업 009620 1 2270 2 432 23.50 24361863 9046653 16386091 24361863 23.50 269.29 148.67 148.67 54393831570 146.23 146.23 54393831570
3 제이엔비 452160 2 9200 2 1800 24.32 14335651 333375 9617527 14335651 24.32 4300.16 149.06 149.06 128783572640 145.55 145.55 128783572640
4 빌리언스 044480 3 554 5 -16 -2.81 50916496 42275240 40663728 50916496 -2.81 120.44 125.21 125.21 31293209443 138.91 138.91 31293209443
5 좋은사람들 033340 4 2645 2 345 15.00 108354509 25005556 96950558 108354509 15.00 433.32 111.76 111.76 286046089421 111.55 111.55 286046089421
6 코데즈컴바인 047770 5 2440 2 460 23.23 37548474 650643 37842602 37548474 23.23 5770.98 99.22 99.22 90232022576 97.72 97.72 90232022576
7 하이드로리튬 101670 6 3300 2 245 8.02 49317743 30281956 54169970 49317743 8.02 162.86 91.04 91.04 167143412891 93.50 93.50 167143412891
8 대성파인텍 104040 7 1227 2 107 9.55 32747706 446321 47224987 32747706 9.55 7337.25 69.34 69.34 42955733201 74.13 74.13 42955733201
9 프로티나 468530 8 19730 2 1610 8.89 7909645 945712 10784365 7909645 8.89 836.37 73.34 73.34 157355251275 73.95 73.95 157355251275
10 대원전선우 006345 9 3925 2 135 3.56 1515629 51939 2621200 1515629 3.56 2918.09 57.82 57.82 6538201442 63.55 63.55 6538201442
11 산돌 419120 10 7340 2 790 12.06 4560181 446558 7774326 4560181 12.06 1021.18 58.66 58.66 34826265340 61.03 61.03 34826265340
12 동일스틸럭스 023790 11 1398 2 219 18.58 11224338 5665359 21177909 11224338 18.58 198.12 53.00 53.00 15552654770 52.53 52.53 15552654770
13 대원전선 006340 12 3190 2 35 1.11 36879970 3712713 74979175 36879970 1.11 993.34 49.19 49.19 125154771259 52.33 52.33 125154771259
14 협진 138360 13 925 2 55 6.32 23864839 9817129 48348248 23864839 6.32 243.09 49.36 49.36 23322279612 52.15 52.15 23322279612
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7370 2 50 0.68 2496411 2106914 5000000 2496411 0.68 118.49 49.93 49.93 18017101125 48.89 48.89 18017101125
16 제놀루션 225220 15 2405 2 240 11.09 8349241 15507 19190021 8349241 11.09 9999.99 43.51 43.51 21384808174 46.34 46.34 21384808174
17 이미지스 115610 16 1115 2 62 5.89 7104893 145121 17337538 7104893 5.89 4895.84 40.98 40.98 8751656798 45.27 45.27 8751656798
18 SOL 화장품TOP3플러스 0008T0 17 14110 5 -850 -5.68 2454215 1131421 5800000 2454215 -5.68 216.91 42.31 42.31 35414728818 43.27 43.27 35414728818
19 리튬포어스 073570 18 1623 2 23 1.44 21936697 30000362 53482730 21936697 1.44 73.12 41.02 41.02 37489344724 43.19 43.19 37489344724
20 현대ADM 187660 19 1640 2 197 13.65 19472487 863610 48347668 19472487 13.65 2254.78 40.28 40.28 33465203374 42.21 42.21 33465203374
21 러셀 217500 20 1830 2 157 9.38 12717620 14926 31812000 12717620 9.38 9999.99 39.98 39.98 24114597548 41.42 41.42 24114597548
22 스튜디오미르 408900 21 4665 5 -385 -7.62 12077650 14705269 32729532 12077650 -7.62 82.13 36.90 36.90 62963636017 41.24 41.24 62963636017
23 에스와이스틸텍 365330 22 6140 2 390 6.78 12220366 2415971 30610000 12220366 6.78 505.82 39.92 39.92 76869203510 40.90 40.90 76869203510
24 샤페론 378800 23 2870 2 285 11.03 11080253 234561 30143031 11080253 11.03 4723.83 36.76 36.76 33595457693 38.83 38.83 33595457693
25 링크제니시스 219420 24 5010 2 10 0.20 4098135 28548 11469507 4098135 0.20 9999.99 35.73 35.73 21916815275 38.14 38.14 21916815275
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10035 5 -35 -0.35 416769 358721 1100000 416769 -0.35 116.18 37.89 37.89 4188932081 37.95 37.95 4188932081
27 제이에스티나 026040 26 4795 2 375 8.48 5945721 955028 16503790 5945721 8.48 622.57 36.03 36.03 28746211190 36.33 36.33 28746211190
28 KODEX 200선물인버스2X 252670 27 1302 2 10 0.77 442532413 176298752 1231600000 442532413 0.77 251.01 35.93 35.93 565124998473 35.24 35.24 565124998473
29 빛샘전자 072950 28 5400 2 110 2.08 2644386 56373 8052610 2644386 2.08 4690.87 32.84 32.84 15317817425 35.23 35.23 15317817425
30 삼기에너지솔루션즈 419050 29 2390 2 20 0.84 19329424 29653708 57196240 19329424 0.84 65.18 33.79 33.79 48107800746 35.19 35.19 48107800746
31 KODEX 코스닥150선물인버스 251340 30 3420 2 30 0.88 24230268 18780304 68200000 24230268 0.88 129.02 35.53 35.53 81965339542 35.14 35.14 81965339542

31
top30/20250812/top30-atvtr-20250812-160002.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
삼보산업,009620,1,2270,2,432,23.50,24364702,9046653,16386091,24364702,23.50,269.32,148.69,148.69,54400276100,146.25,146.25,54400276100
제이엔비,452160,2,9200,2,1800,24.32,14341586,333375,9617527,14341586,24.32,4301.94,149.12,149.12,128838174640,145.61,145.61,128838174640
빌리언스,044480,3,554,5,-16,-2.81,50919076,42275240,40663728,50919076,-2.81,120.45,125.22,125.22,31294638763,138.92,138.92,31294638763
좋은사람들,033340,4,2645,2,345,15.00,108364957,25005556,96950558,108364957,15.00,433.36,111.77,111.77,286073724381,111.56,111.56,286073724381
코데즈컴바인,047770,5,2440,2,460,23.23,37575082,650643,37842602,37575082,23.23,5775.07,99.29,99.29,90296946096,97.79,97.79,90296946096
하이드로리튬,101670,6,3300,2,245,8.02,49325310,30281956,54169970,49325310,8.02,162.89,91.06,91.06,167168383991,93.52,93.52,167168383991
대성파인텍,104040,7,1227,2,107,9.55,32749525,446321,47224987,32749525,9.55,7337.66,69.35,69.35,42957965114,74.14,74.14,42957965114
프로티나,468530,8,19730,2,1610,8.89,7911065,945712,10784365,7911065,8.89,836.52,73.36,73.36,157383267875,73.97,73.97,157383267875
대원전선우,006345,9,3925,2,135,3.56,1516930,51939,2621200,1516930,3.56,2920.60,57.87,57.87,6543307867,63.60,63.60,6543307867
산돌,419120,10,7340,2,790,12.06,4560237,446558,7774326,4560237,12.06,1021.20,58.66,58.66,34826676380,61.03,61.03,34826676380
동일스틸럭스,023790,11,1398,2,219,18.58,11224444,5665359,21177909,11224444,18.58,198.12,53.00,53.00,15552802958,52.53,52.53,15552802958
대원전선,006340,12,3190,2,35,1.11,36883512,3712713,74979175,36883512,1.11,993.44,49.19,49.19,125166070239,52.33,52.33,125166070239
협진,138360,13,925,2,55,6.32,23869883,9817129,48348248,23869883,6.32,243.15,49.37,49.37,23326945312,52.16,52.16,23326945312
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7370,2,50,0.68,2496411,2106914,5000000,2496411,0.68,118.49,49.93,49.93,18017101125,48.89,48.89,18017101125
제놀루션,225220,15,2405,2,240,11.09,8349431,15507,19190021,8349431,11.09,9999.99,43.51,43.51,21385265124,46.34,46.34,21385265124
이미지스,115610,16,1115,2,62,5.89,7104893,145121,17337538,7104893,5.89,4895.84,40.98,40.98,8751656798,45.27,45.27,8751656798
SOL 화장품TOP3플러스,0008T0,17,14110,5,-850,-5.68,2454225,1131421,5800000,2454225,-5.68,216.92,42.31,42.31,35414869918,43.27,43.27,35414869918
리튬포어스,073570,18,1623,2,23,1.44,21937828,30000362,53482730,21937828,1.44,73.13,41.02,41.02,37491180337,43.19,43.19,37491180337
현대ADM,187660,19,1640,2,197,13.65,19472988,863610,48347668,19472988,13.65,2254.84,40.28,40.28,33466025014,42.21,42.21,33466025014
러셀,217500,20,1830,2,157,9.38,12718273,14926,31812000,12718273,9.38,9999.99,39.98,39.98,24115792538,41.42,41.42,24115792538
스튜디오미르,408900,21,4665,5,-385,-7.62,12079195,14705269,32729532,12079195,-7.62,82.14,36.91,36.91,62970843442,41.24,41.24,62970843442
에스와이스틸텍,365330,22,6140,2,390,6.78,12220367,2415971,30610000,12220367,6.78,505.82,39.92,39.92,76869209650,40.90,40.90,76869209650
샤페론,378800,23,2870,2,285,11.03,11081442,234561,30143031,11081442,11.03,4724.33,36.76,36.76,33598870123,38.84,38.84,33598870123
링크제니시스,219420,24,5010,2,10,0.20,4098138,28548,11469507,4098138,0.20,9999.99,35.73,35.73,21916830305,38.14,38.14,21916830305
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10035,5,-35,-0.35,416769,358721,1100000,416769,-0.35,116.18,37.89,37.89,4188932081,37.95,37.95,4188932081
제이에스티나,026040,26,4795,2,375,8.48,5945728,955028,16503790,5945728,8.48,622.57,36.03,36.03,28746244755,36.33,36.33,28746244755
KODEX 200선물인버스2X,252670,27,1302,2,10,0.77,442688216,176298752,1231600000,442688216,0.77,251.10,35.94,35.94,565327853979,35.25,35.25,565327853979
빛샘전자,072950,28,5400,2,110,2.08,2644387,56373,8052610,2644387,2.08,4690.88,32.84,32.84,15317822825,35.23,35.23,15317822825
삼기에너지솔루션즈,419050,29,2390,2,20,0.84,19329619,29653708,57196240,19329619,0.84,65.18,33.80,33.80,48108266796,35.19,35.19,48108266796
KODEX 코스닥150선물인버스,251340,30,3420,2,30,0.88,24260654,18780304,68200000,24260654,0.88,129.18,35.57,35.57,82069259662,35.19,35.19,82069259662
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼보산업 009620 1 2270 2 432 23.50 24364702 9046653 16386091 24364702 23.50 269.32 148.69 148.69 54400276100 146.25 146.25 54400276100
3 제이엔비 452160 2 9200 2 1800 24.32 14341586 333375 9617527 14341586 24.32 4301.94 149.12 149.12 128838174640 145.61 145.61 128838174640
4 빌리언스 044480 3 554 5 -16 -2.81 50919076 42275240 40663728 50919076 -2.81 120.45 125.22 125.22 31294638763 138.92 138.92 31294638763
5 좋은사람들 033340 4 2645 2 345 15.00 108364957 25005556 96950558 108364957 15.00 433.36 111.77 111.77 286073724381 111.56 111.56 286073724381
6 코데즈컴바인 047770 5 2440 2 460 23.23 37575082 650643 37842602 37575082 23.23 5775.07 99.29 99.29 90296946096 97.79 97.79 90296946096
7 하이드로리튬 101670 6 3300 2 245 8.02 49325310 30281956 54169970 49325310 8.02 162.89 91.06 91.06 167168383991 93.52 93.52 167168383991
8 대성파인텍 104040 7 1227 2 107 9.55 32749525 446321 47224987 32749525 9.55 7337.66 69.35 69.35 42957965114 74.14 74.14 42957965114
9 프로티나 468530 8 19730 2 1610 8.89 7911065 945712 10784365 7911065 8.89 836.52 73.36 73.36 157383267875 73.97 73.97 157383267875
10 대원전선우 006345 9 3925 2 135 3.56 1516930 51939 2621200 1516930 3.56 2920.60 57.87 57.87 6543307867 63.60 63.60 6543307867
11 산돌 419120 10 7340 2 790 12.06 4560237 446558 7774326 4560237 12.06 1021.20 58.66 58.66 34826676380 61.03 61.03 34826676380
12 동일스틸럭스 023790 11 1398 2 219 18.58 11224444 5665359 21177909 11224444 18.58 198.12 53.00 53.00 15552802958 52.53 52.53 15552802958
13 대원전선 006340 12 3190 2 35 1.11 36883512 3712713 74979175 36883512 1.11 993.44 49.19 49.19 125166070239 52.33 52.33 125166070239
14 협진 138360 13 925 2 55 6.32 23869883 9817129 48348248 23869883 6.32 243.15 49.37 49.37 23326945312 52.16 52.16 23326945312
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7370 2 50 0.68 2496411 2106914 5000000 2496411 0.68 118.49 49.93 49.93 18017101125 48.89 48.89 18017101125
16 제놀루션 225220 15 2405 2 240 11.09 8349431 15507 19190021 8349431 11.09 9999.99 43.51 43.51 21385265124 46.34 46.34 21385265124
17 이미지스 115610 16 1115 2 62 5.89 7104893 145121 17337538 7104893 5.89 4895.84 40.98 40.98 8751656798 45.27 45.27 8751656798
18 SOL 화장품TOP3플러스 0008T0 17 14110 5 -850 -5.68 2454225 1131421 5800000 2454225 -5.68 216.92 42.31 42.31 35414869918 43.27 43.27 35414869918
19 리튬포어스 073570 18 1623 2 23 1.44 21937828 30000362 53482730 21937828 1.44 73.13 41.02 41.02 37491180337 43.19 43.19 37491180337
20 현대ADM 187660 19 1640 2 197 13.65 19472988 863610 48347668 19472988 13.65 2254.84 40.28 40.28 33466025014 42.21 42.21 33466025014
21 러셀 217500 20 1830 2 157 9.38 12718273 14926 31812000 12718273 9.38 9999.99 39.98 39.98 24115792538 41.42 41.42 24115792538
22 스튜디오미르 408900 21 4665 5 -385 -7.62 12079195 14705269 32729532 12079195 -7.62 82.14 36.91 36.91 62970843442 41.24 41.24 62970843442
23 에스와이스틸텍 365330 22 6140 2 390 6.78 12220367 2415971 30610000 12220367 6.78 505.82 39.92 39.92 76869209650 40.90 40.90 76869209650
24 샤페론 378800 23 2870 2 285 11.03 11081442 234561 30143031 11081442 11.03 4724.33 36.76 36.76 33598870123 38.84 38.84 33598870123
25 링크제니시스 219420 24 5010 2 10 0.20 4098138 28548 11469507 4098138 0.20 9999.99 35.73 35.73 21916830305 38.14 38.14 21916830305
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10035 5 -35 -0.35 416769 358721 1100000 416769 -0.35 116.18 37.89 37.89 4188932081 37.95 37.95 4188932081
27 제이에스티나 026040 26 4795 2 375 8.48 5945728 955028 16503790 5945728 8.48 622.57 36.03 36.03 28746244755 36.33 36.33 28746244755
28 KODEX 200선물인버스2X 252670 27 1302 2 10 0.77 442688216 176298752 1231600000 442688216 0.77 251.10 35.94 35.94 565327853979 35.25 35.25 565327853979
29 빛샘전자 072950 28 5400 2 110 2.08 2644387 56373 8052610 2644387 2.08 4690.88 32.84 32.84 15317822825 35.23 35.23 15317822825
30 삼기에너지솔루션즈 419050 29 2390 2 20 0.84 19329619 29653708 57196240 19329619 0.84 65.18 33.80 33.80 48108266796 35.19 35.19 48108266796
31 KODEX 코스닥150선물인버스 251340 30 3420 2 30 0.88 24260654 18780304 68200000 24260654 0.88 129.18 35.57 35.57 82069259662 35.19 35.19 82069259662

31
top30/20250812/top30-atvtr-20250812-161002.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
삼보산업,009620,1,2270,2,432,23.50,24364702,9046653,16386091,24364702,23.50,269.32,148.69,148.69,54400276100,146.25,146.25,54400276100
제이엔비,452160,2,9200,2,1800,24.32,14341586,333375,9617527,14341586,24.32,4301.94,149.12,149.12,128838174640,145.61,145.61,128838174640
빌리언스,044480,3,554,5,-16,-2.81,50921461,42275240,40663728,50921461,-2.81,120.45,125.23,125.23,31295960053,138.92,138.92,31295960053
좋은사람들,033340,4,2645,2,345,15.00,108364957,25005556,96950558,108364957,15.00,433.36,111.77,111.77,286073724381,111.56,111.56,286073724381
코데즈컴바인,047770,5,2440,2,460,23.23,37575082,650643,37842602,37575082,23.23,5775.07,99.29,99.29,90296946096,97.79,97.79,90296946096
하이드로리튬,101670,6,3300,2,245,8.02,49325310,30281956,54169970,49325310,8.02,162.89,91.06,91.06,167168383991,93.52,93.52,167168383991
대성파인텍,104040,7,1227,2,107,9.55,32749525,446321,47224987,32749525,9.55,7337.66,69.35,69.35,42957965114,74.14,74.14,42957965114
프로티나,468530,8,19730,2,1610,8.89,7911065,945712,10784365,7911065,8.89,836.52,73.36,73.36,157383267875,73.97,73.97,157383267875
대원전선우,006345,9,3925,2,135,3.56,1516930,51939,2621200,1516930,3.56,2920.60,57.87,57.87,6543307867,63.60,63.60,6543307867
산돌,419120,10,7340,2,790,12.06,4560237,446558,7774326,4560237,12.06,1021.20,58.66,58.66,34826676380,61.03,61.03,34826676380
동일스틸럭스,023790,11,1398,2,219,18.58,11224444,5665359,21177909,11224444,18.58,198.12,53.00,53.00,15552802958,52.53,52.53,15552802958
대원전선,006340,12,3190,2,35,1.11,36883512,3712713,74979175,36883512,1.11,993.44,49.19,49.19,125166070239,52.33,52.33,125166070239
협진,138360,13,925,2,55,6.32,23869883,9817129,48348248,23869883,6.32,243.15,49.37,49.37,23326945312,52.16,52.16,23326945312
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7370,2,50,0.68,2496411,2106914,5000000,2496411,0.68,118.49,49.93,49.93,18017101125,48.89,48.89,18017101125
제놀루션,225220,15,2405,2,240,11.09,8349431,15507,19190021,8349431,11.09,9999.99,43.51,43.51,21385265124,46.34,46.34,21385265124
이미지스,115610,16,1115,2,62,5.89,7104893,145121,17337538,7104893,5.89,4895.84,40.98,40.98,8751656798,45.27,45.27,8751656798
SOL 화장품TOP3플러스,0008T0,17,14110,5,-850,-5.68,2454225,1131421,5800000,2454225,-5.68,216.92,42.31,42.31,35414869918,43.27,43.27,35414869918
리튬포어스,073570,18,1623,2,23,1.44,21937828,30000362,53482730,21937828,1.44,73.13,41.02,41.02,37491180337,43.19,43.19,37491180337
현대ADM,187660,19,1640,2,197,13.65,19472988,863610,48347668,19472988,13.65,2254.84,40.28,40.28,33466025014,42.21,42.21,33466025014
러셀,217500,20,1830,2,157,9.38,12718273,14926,31812000,12718273,9.38,9999.99,39.98,39.98,24115792538,41.42,41.42,24115792538
스튜디오미르,408900,21,4665,5,-385,-7.62,12079195,14705269,32729532,12079195,-7.62,82.14,36.91,36.91,62970843442,41.24,41.24,62970843442
에스와이스틸텍,365330,22,6140,2,390,6.78,12220367,2415971,30610000,12220367,6.78,505.82,39.92,39.92,76869209650,40.90,40.90,76869209650
샤페론,378800,23,2870,2,285,11.03,11081442,234561,30143031,11081442,11.03,4724.33,36.76,36.76,33598870123,38.84,38.84,33598870123
링크제니시스,219420,24,5010,2,10,0.20,4098138,28548,11469507,4098138,0.20,9999.99,35.73,35.73,21916830305,38.14,38.14,21916830305
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10035,5,-35,-0.35,416769,358721,1100000,416769,-0.35,116.18,37.89,37.89,4188932081,37.95,37.95,4188932081
제이에스티나,026040,26,4795,2,375,8.48,5945728,955028,16503790,5945728,8.48,622.57,36.03,36.03,28746244755,36.33,36.33,28746244755
KODEX 200선물인버스2X,252670,27,1302,2,10,0.77,442688216,176298752,1231600000,442688216,0.77,251.10,35.94,35.94,565327853979,35.25,35.25,565327853979
빛샘전자,072950,28,5400,2,110,2.08,2644387,56373,8052610,2644387,2.08,4690.88,32.84,32.84,15317822825,35.23,35.23,15317822825
삼기에너지솔루션즈,419050,29,2390,2,20,0.84,19329619,29653708,57196240,19329619,0.84,65.18,33.80,33.80,48108266796,35.19,35.19,48108266796
KODEX 코스닥150선물인버스,251340,30,3420,2,30,0.88,24260654,18780304,68200000,24260654,0.88,129.18,35.57,35.57,82069259662,35.19,35.19,82069259662
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼보산업 009620 1 2270 2 432 23.50 24364702 9046653 16386091 24364702 23.50 269.32 148.69 148.69 54400276100 146.25 146.25 54400276100
3 제이엔비 452160 2 9200 2 1800 24.32 14341586 333375 9617527 14341586 24.32 4301.94 149.12 149.12 128838174640 145.61 145.61 128838174640
4 빌리언스 044480 3 554 5 -16 -2.81 50921461 42275240 40663728 50921461 -2.81 120.45 125.23 125.23 31295960053 138.92 138.92 31295960053
5 좋은사람들 033340 4 2645 2 345 15.00 108364957 25005556 96950558 108364957 15.00 433.36 111.77 111.77 286073724381 111.56 111.56 286073724381
6 코데즈컴바인 047770 5 2440 2 460 23.23 37575082 650643 37842602 37575082 23.23 5775.07 99.29 99.29 90296946096 97.79 97.79 90296946096
7 하이드로리튬 101670 6 3300 2 245 8.02 49325310 30281956 54169970 49325310 8.02 162.89 91.06 91.06 167168383991 93.52 93.52 167168383991
8 대성파인텍 104040 7 1227 2 107 9.55 32749525 446321 47224987 32749525 9.55 7337.66 69.35 69.35 42957965114 74.14 74.14 42957965114
9 프로티나 468530 8 19730 2 1610 8.89 7911065 945712 10784365 7911065 8.89 836.52 73.36 73.36 157383267875 73.97 73.97 157383267875
10 대원전선우 006345 9 3925 2 135 3.56 1516930 51939 2621200 1516930 3.56 2920.60 57.87 57.87 6543307867 63.60 63.60 6543307867
11 산돌 419120 10 7340 2 790 12.06 4560237 446558 7774326 4560237 12.06 1021.20 58.66 58.66 34826676380 61.03 61.03 34826676380
12 동일스틸럭스 023790 11 1398 2 219 18.58 11224444 5665359 21177909 11224444 18.58 198.12 53.00 53.00 15552802958 52.53 52.53 15552802958
13 대원전선 006340 12 3190 2 35 1.11 36883512 3712713 74979175 36883512 1.11 993.44 49.19 49.19 125166070239 52.33 52.33 125166070239
14 협진 138360 13 925 2 55 6.32 23869883 9817129 48348248 23869883 6.32 243.15 49.37 49.37 23326945312 52.16 52.16 23326945312
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7370 2 50 0.68 2496411 2106914 5000000 2496411 0.68 118.49 49.93 49.93 18017101125 48.89 48.89 18017101125
16 제놀루션 225220 15 2405 2 240 11.09 8349431 15507 19190021 8349431 11.09 9999.99 43.51 43.51 21385265124 46.34 46.34 21385265124
17 이미지스 115610 16 1115 2 62 5.89 7104893 145121 17337538 7104893 5.89 4895.84 40.98 40.98 8751656798 45.27 45.27 8751656798
18 SOL 화장품TOP3플러스 0008T0 17 14110 5 -850 -5.68 2454225 1131421 5800000 2454225 -5.68 216.92 42.31 42.31 35414869918 43.27 43.27 35414869918
19 리튬포어스 073570 18 1623 2 23 1.44 21937828 30000362 53482730 21937828 1.44 73.13 41.02 41.02 37491180337 43.19 43.19 37491180337
20 현대ADM 187660 19 1640 2 197 13.65 19472988 863610 48347668 19472988 13.65 2254.84 40.28 40.28 33466025014 42.21 42.21 33466025014
21 러셀 217500 20 1830 2 157 9.38 12718273 14926 31812000 12718273 9.38 9999.99 39.98 39.98 24115792538 41.42 41.42 24115792538
22 스튜디오미르 408900 21 4665 5 -385 -7.62 12079195 14705269 32729532 12079195 -7.62 82.14 36.91 36.91 62970843442 41.24 41.24 62970843442
23 에스와이스틸텍 365330 22 6140 2 390 6.78 12220367 2415971 30610000 12220367 6.78 505.82 39.92 39.92 76869209650 40.90 40.90 76869209650
24 샤페론 378800 23 2870 2 285 11.03 11081442 234561 30143031 11081442 11.03 4724.33 36.76 36.76 33598870123 38.84 38.84 33598870123
25 링크제니시스 219420 24 5010 2 10 0.20 4098138 28548 11469507 4098138 0.20 9999.99 35.73 35.73 21916830305 38.14 38.14 21916830305
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10035 5 -35 -0.35 416769 358721 1100000 416769 -0.35 116.18 37.89 37.89 4188932081 37.95 37.95 4188932081
27 제이에스티나 026040 26 4795 2 375 8.48 5945728 955028 16503790 5945728 8.48 622.57 36.03 36.03 28746244755 36.33 36.33 28746244755
28 KODEX 200선물인버스2X 252670 27 1302 2 10 0.77 442688216 176298752 1231600000 442688216 0.77 251.10 35.94 35.94 565327853979 35.25 35.25 565327853979
29 빛샘전자 072950 28 5400 2 110 2.08 2644387 56373 8052610 2644387 2.08 4690.88 32.84 32.84 15317822825 35.23 35.23 15317822825
30 삼기에너지솔루션즈 419050 29 2390 2 20 0.84 19329619 29653708 57196240 19329619 0.84 65.18 33.80 33.80 48108266796 35.19 35.19 48108266796
31 KODEX 코스닥150선물인버스 251340 30 3420 2 30 0.88 24260654 18780304 68200000 24260654 0.88 129.18 35.57 35.57 82069259662 35.19 35.19 82069259662

31
top30/20250812/top30-atvtr-20250812-162002.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
삼보산업,009620,1,2270,2,432,23.50,24369081,9046653,16386091,24369081,23.50,269.37,148.72,148.72,54410194535,146.28,146.28,54410194535
제이엔비,452160,2,9200,2,1800,24.32,14354683,333375,9617527,14354683,24.32,4305.87,149.26,149.26,128958928980,145.75,145.75,128958928980
빌리언스,044480,3,554,5,-16,-2.81,50921461,42275240,40663728,50921461,-2.81,120.45,125.23,125.23,31295960053,138.92,138.92,31295960053
좋은사람들,033340,4,2645,2,345,15.00,108440818,25005556,96950558,108440818,15.00,433.67,111.85,111.85,286272859506,111.64,111.64,286272859506
코데즈컴바인,047770,5,2440,2,460,23.23,37616799,650643,37842602,37616799,23.23,5781.48,99.40,99.40,90400195671,97.90,97.90,90400195671
하이드로리튬,101670,6,3300,2,245,8.02,49343167,30281956,54169970,49343167,8.02,162.95,91.09,91.09,167226954951,93.55,93.55,167226954951
대성파인텍,104040,7,1227,2,107,9.55,32765896,446321,47224987,32765896,9.55,7341.33,69.38,69.38,42977986847,74.17,74.17,42977986847
프로티나,468530,8,19730,2,1610,8.89,7915333,945712,10784365,7915333,8.89,836.97,73.40,73.40,157466792635,74.01,74.01,157466792635
대원전선우,006345,9,3925,2,135,3.56,1517379,51939,2621200,1517379,3.56,2921.46,57.89,57.89,6545054477,63.62,63.62,6545054477
산돌,419120,10,7340,2,790,12.06,4562195,446558,7774326,4562195,12.06,1021.64,58.68,58.68,34840930620,61.06,61.06,34840930620
동일스틸럭스,023790,11,1398,2,219,18.58,11228891,5665359,21177909,11228891,18.58,198.20,53.02,53.02,15558993182,52.55,52.55,15558993182
대원전선,006340,12,3190,2,35,1.11,36889646,3712713,74979175,36889646,1.11,993.60,49.20,49.20,125185515019,52.34,52.34,125185515019
협진,138360,13,925,2,55,6.32,23870917,9817129,48348248,23870917,6.32,243.16,49.37,49.37,23327901762,52.16,52.16,23327901762
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7370,2,50,0.68,2496411,2106914,5000000,2496411,0.68,118.49,49.93,49.93,18017101125,48.89,48.89,18017101125
제놀루션,225220,15,2405,2,240,11.09,8350459,15507,19190021,8350459,11.09,9999.99,43.51,43.51,21387716904,46.34,46.34,21387716904
이미지스,115610,16,1115,2,62,5.89,7105992,145121,17337538,7105992,5.89,4896.60,40.99,40.99,8752882183,45.28,45.28,8752882183
SOL 화장품TOP3플러스,0008T0,17,14110,5,-850,-5.68,2454228,1131421,5800000,2454228,-5.68,216.92,42.31,42.31,35414912248,43.27,43.27,35414912248
리튬포어스,073570,18,1623,2,23,1.44,21949990,30000362,53482730,21949990,1.44,73.17,41.04,41.04,37510919263,43.21,43.21,37510919263
현대ADM,187660,19,1640,2,197,13.65,19541828,863610,48347668,19541828,13.65,2262.81,40.42,40.42,33577614654,42.35,42.35,33577614654
러셀,217500,20,1830,2,157,9.38,12721068,14926,31812000,12721068,9.38,9999.99,39.99,39.99,24120912978,41.43,41.43,24120912978
스튜디오미르,408900,21,4665,5,-385,-7.62,12082798,14705269,32729532,12082798,-7.62,82.17,36.92,36.92,62987651437,41.25,41.25,62987651437
에스와이스틸텍,365330,22,6140,2,390,6.78,12220367,2415971,30610000,12220367,6.78,505.82,39.92,39.92,76869209650,40.90,40.90,76869209650
샤페론,378800,23,2870,2,285,11.03,11085021,234561,30143031,11085021,11.03,4725.86,36.77,36.77,33609070273,38.85,38.85,33609070273
링크제니시스,219420,24,5010,2,10,0.20,4098338,28548,11469507,4098338,0.20,9999.99,35.73,35.73,21917834305,38.14,38.14,21917834305
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10035,5,-35,-0.35,416769,358721,1100000,416769,-0.35,116.18,37.89,37.89,4188932081,37.95,37.95,4188932081
제이에스티나,026040,26,4795,2,375,8.48,5947522,955028,16503790,5947522,8.48,622.76,36.04,36.04,28754873895,36.34,36.34,28754873895
KODEX 200선물인버스2X,252670,27,1302,2,10,0.77,442860994,176298752,1231600000,442860994,0.77,251.20,35.96,35.96,565552638157,35.27,35.27,565552638157
빛샘전자,072950,28,5400,2,110,2.08,2644407,56373,8052610,2644407,2.08,4690.91,32.84,32.84,15317930825,35.23,35.23,15317930825
KODEX 코스닥150선물인버스,251340,29,3420,2,30,0.88,24269106,18780304,68200000,24269106,0.88,129.23,35.59,35.59,82098165502,35.20,35.20,82098165502
삼기에너지솔루션즈,419050,30,2390,2,20,0.84,19332596,29653708,57196240,19332596,0.84,65.19,33.80,33.80,48115322286,35.20,35.20,48115322286
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼보산업 009620 1 2270 2 432 23.50 24369081 9046653 16386091 24369081 23.50 269.37 148.72 148.72 54410194535 146.28 146.28 54410194535
3 제이엔비 452160 2 9200 2 1800 24.32 14354683 333375 9617527 14354683 24.32 4305.87 149.26 149.26 128958928980 145.75 145.75 128958928980
4 빌리언스 044480 3 554 5 -16 -2.81 50921461 42275240 40663728 50921461 -2.81 120.45 125.23 125.23 31295960053 138.92 138.92 31295960053
5 좋은사람들 033340 4 2645 2 345 15.00 108440818 25005556 96950558 108440818 15.00 433.67 111.85 111.85 286272859506 111.64 111.64 286272859506
6 코데즈컴바인 047770 5 2440 2 460 23.23 37616799 650643 37842602 37616799 23.23 5781.48 99.40 99.40 90400195671 97.90 97.90 90400195671
7 하이드로리튬 101670 6 3300 2 245 8.02 49343167 30281956 54169970 49343167 8.02 162.95 91.09 91.09 167226954951 93.55 93.55 167226954951
8 대성파인텍 104040 7 1227 2 107 9.55 32765896 446321 47224987 32765896 9.55 7341.33 69.38 69.38 42977986847 74.17 74.17 42977986847
9 프로티나 468530 8 19730 2 1610 8.89 7915333 945712 10784365 7915333 8.89 836.97 73.40 73.40 157466792635 74.01 74.01 157466792635
10 대원전선우 006345 9 3925 2 135 3.56 1517379 51939 2621200 1517379 3.56 2921.46 57.89 57.89 6545054477 63.62 63.62 6545054477
11 산돌 419120 10 7340 2 790 12.06 4562195 446558 7774326 4562195 12.06 1021.64 58.68 58.68 34840930620 61.06 61.06 34840930620
12 동일스틸럭스 023790 11 1398 2 219 18.58 11228891 5665359 21177909 11228891 18.58 198.20 53.02 53.02 15558993182 52.55 52.55 15558993182
13 대원전선 006340 12 3190 2 35 1.11 36889646 3712713 74979175 36889646 1.11 993.60 49.20 49.20 125185515019 52.34 52.34 125185515019
14 협진 138360 13 925 2 55 6.32 23870917 9817129 48348248 23870917 6.32 243.16 49.37 49.37 23327901762 52.16 52.16 23327901762
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7370 2 50 0.68 2496411 2106914 5000000 2496411 0.68 118.49 49.93 49.93 18017101125 48.89 48.89 18017101125
16 제놀루션 225220 15 2405 2 240 11.09 8350459 15507 19190021 8350459 11.09 9999.99 43.51 43.51 21387716904 46.34 46.34 21387716904
17 이미지스 115610 16 1115 2 62 5.89 7105992 145121 17337538 7105992 5.89 4896.60 40.99 40.99 8752882183 45.28 45.28 8752882183
18 SOL 화장품TOP3플러스 0008T0 17 14110 5 -850 -5.68 2454228 1131421 5800000 2454228 -5.68 216.92 42.31 42.31 35414912248 43.27 43.27 35414912248
19 리튬포어스 073570 18 1623 2 23 1.44 21949990 30000362 53482730 21949990 1.44 73.17 41.04 41.04 37510919263 43.21 43.21 37510919263
20 현대ADM 187660 19 1640 2 197 13.65 19541828 863610 48347668 19541828 13.65 2262.81 40.42 40.42 33577614654 42.35 42.35 33577614654
21 러셀 217500 20 1830 2 157 9.38 12721068 14926 31812000 12721068 9.38 9999.99 39.99 39.99 24120912978 41.43 41.43 24120912978
22 스튜디오미르 408900 21 4665 5 -385 -7.62 12082798 14705269 32729532 12082798 -7.62 82.17 36.92 36.92 62987651437 41.25 41.25 62987651437
23 에스와이스틸텍 365330 22 6140 2 390 6.78 12220367 2415971 30610000 12220367 6.78 505.82 39.92 39.92 76869209650 40.90 40.90 76869209650
24 샤페론 378800 23 2870 2 285 11.03 11085021 234561 30143031 11085021 11.03 4725.86 36.77 36.77 33609070273 38.85 38.85 33609070273
25 링크제니시스 219420 24 5010 2 10 0.20 4098338 28548 11469507 4098338 0.20 9999.99 35.73 35.73 21917834305 38.14 38.14 21917834305
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10035 5 -35 -0.35 416769 358721 1100000 416769 -0.35 116.18 37.89 37.89 4188932081 37.95 37.95 4188932081
27 제이에스티나 026040 26 4795 2 375 8.48 5947522 955028 16503790 5947522 8.48 622.76 36.04 36.04 28754873895 36.34 36.34 28754873895
28 KODEX 200선물인버스2X 252670 27 1302 2 10 0.77 442860994 176298752 1231600000 442860994 0.77 251.20 35.96 35.96 565552638157 35.27 35.27 565552638157
29 빛샘전자 072950 28 5400 2 110 2.08 2644407 56373 8052610 2644407 2.08 4690.91 32.84 32.84 15317930825 35.23 35.23 15317930825
30 KODEX 코스닥150선물인버스 251340 29 3420 2 30 0.88 24269106 18780304 68200000 24269106 0.88 129.23 35.59 35.59 82098165502 35.20 35.20 82098165502
31 삼기에너지솔루션즈 419050 30 2390 2 20 0.84 19332596 29653708 57196240 19332596 0.84 65.19 33.80 33.80 48115322286 35.20 35.20 48115322286

31
top30/20250812/top30-atvtr-20250812-163002.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
삼보산업,009620,1,2270,2,432,23.50,24375716,9046653,16386091,24375716,23.50,269.44,148.76,148.76,54425123285,146.32,146.32,54425123285
제이엔비,452160,2,9200,2,1800,24.32,14365778,333375,9617527,14365778,24.32,4309.19,149.37,149.37,129062001530,145.86,145.86,129062001530
빌리언스,044480,3,554,5,-16,-2.81,50932554,42275240,40663728,50932554,-2.81,120.48,125.25,125.25,31302061203,138.95,138.95,31302061203
좋은사람들,033340,4,2645,2,345,15.00,108488737,25005556,96950558,108488737,15.00,433.86,111.90,111.90,286398407286,111.68,111.68,286398407286
코데즈컴바인,047770,5,2440,2,460,23.23,37704070,650643,37842602,37704070,23.23,5794.89,99.63,99.63,90615469001,98.14,98.14,90615469001
하이드로리튬,101670,6,3300,2,245,8.02,49376086,30281956,54169970,49376086,8.02,163.05,91.15,91.15,167333941701,93.61,93.61,167333941701
대성파인텍,104040,7,1227,2,107,9.55,32784593,446321,47224987,32784593,9.55,7345.52,69.42,69.42,43000890672,74.21,74.21,43000890672
프로티나,468530,8,19730,2,1610,8.89,7924152,945712,10784365,7924152,8.89,837.90,73.48,73.48,157639027705,74.09,74.09,157639027705
대원전선우,006345,9,3925,2,135,3.56,1517429,51939,2621200,1517429,3.56,2921.56,57.89,57.89,6545249227,63.62,63.62,6545249227
산돌,419120,10,7340,2,790,12.06,4567475,446558,7774326,4567475,12.06,1022.82,58.75,58.75,34878893820,61.12,61.12,34878893820
동일스틸럭스,023790,11,1398,2,219,18.58,11232664,5665359,21177909,11232664,18.58,198.27,53.04,53.04,15564256517,52.57,52.57,15564256517
대원전선,006340,12,3190,2,35,1.11,36894623,3712713,74979175,36894623,1.11,993.74,49.21,49.21,125201341879,52.35,52.35,125201341879
협진,138360,13,925,2,55,6.32,23877010,9817129,48348248,23877010,6.32,243.22,49.39,49.39,23333537787,52.17,52.17,23333537787
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7370,2,50,0.68,2496411,2106914,5000000,2496411,0.68,118.49,49.93,49.93,18017101125,48.89,48.89,18017101125
제놀루션,225220,15,2405,2,240,11.09,8353808,15507,19190021,8353808,11.09,9999.99,43.53,43.53,21395670779,46.36,46.36,21395670779
이미지스,115610,16,1115,2,62,5.89,7109862,145121,17337538,7109862,5.89,4899.27,41.01,41.01,8757274633,45.30,45.30,8757274633
SOL 화장품TOP3플러스,0008T0,17,14110,5,-850,-5.68,2454228,1131421,5800000,2454228,-5.68,216.92,42.31,42.31,35414912248,43.27,43.27,35414912248
리튬포어스,073570,18,1623,2,23,1.44,21949990,30000362,53482730,21949990,1.44,73.17,41.04,41.04,37510919263,43.21,43.21,37510919263
현대ADM,187660,19,1640,2,197,13.65,19541828,863610,48347668,19541828,13.65,2262.81,40.42,40.42,33577614654,42.35,42.35,33577614654
러셀,217500,20,1830,2,157,9.38,12723047,14926,31812000,12723047,9.38,9999.99,39.99,39.99,24124524653,41.44,41.44,24124524653
스튜디오미르,408900,21,4665,5,-385,-7.62,12086844,14705269,32729532,12086844,-7.62,82.19,36.93,36.93,63006546257,41.27,41.27,63006546257
에스와이스틸텍,365330,22,6140,2,390,6.78,12220367,2415971,30610000,12220367,6.78,505.82,39.92,39.92,76869209650,40.90,40.90,76869209650
샤페론,378800,23,2870,2,285,11.03,11090140,234561,30143031,11090140,11.03,4728.04,36.79,36.79,33623659423,38.87,38.87,33623659423
링크제니시스,219420,24,5010,2,10,0.20,4098961,28548,11469507,4098961,0.20,9999.99,35.74,35.74,21920955535,38.15,38.15,21920955535
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10035,5,-35,-0.35,416769,358721,1100000,416769,-0.35,116.18,37.89,37.89,4188932081,37.95,37.95,4188932081
제이에스티나,026040,26,4795,2,375,8.48,5950993,955028,16503790,5950993,8.48,623.12,36.06,36.06,28771569405,36.36,36.36,28771569405
KODEX 코스닥150선물인버스,251340,27,3420,2,30,0.88,24346344,18780304,68200000,24346344,0.88,129.64,35.70,35.70,82362319462,35.31,35.31,82362319462
KODEX 200선물인버스2X,252670,28,1302,2,10,0.77,443187372,176298752,1231600000,443187372,0.77,251.38,35.98,35.98,565977582313,35.30,35.30,565977582313
빛샘전자,072950,29,5400,2,110,2.08,2644408,56373,8052610,2644408,2.08,4690.91,32.84,32.84,15317936165,35.23,35.23,15317936165
삼기에너지솔루션즈,419050,30,2390,2,20,0.84,19334475,29653708,57196240,19334475,0.84,65.20,33.80,33.80,48119784911,35.20,35.20,48119784911
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼보산업 009620 1 2270 2 432 23.50 24375716 9046653 16386091 24375716 23.50 269.44 148.76 148.76 54425123285 146.32 146.32 54425123285
3 제이엔비 452160 2 9200 2 1800 24.32 14365778 333375 9617527 14365778 24.32 4309.19 149.37 149.37 129062001530 145.86 145.86 129062001530
4 빌리언스 044480 3 554 5 -16 -2.81 50932554 42275240 40663728 50932554 -2.81 120.48 125.25 125.25 31302061203 138.95 138.95 31302061203
5 좋은사람들 033340 4 2645 2 345 15.00 108488737 25005556 96950558 108488737 15.00 433.86 111.90 111.90 286398407286 111.68 111.68 286398407286
6 코데즈컴바인 047770 5 2440 2 460 23.23 37704070 650643 37842602 37704070 23.23 5794.89 99.63 99.63 90615469001 98.14 98.14 90615469001
7 하이드로리튬 101670 6 3300 2 245 8.02 49376086 30281956 54169970 49376086 8.02 163.05 91.15 91.15 167333941701 93.61 93.61 167333941701
8 대성파인텍 104040 7 1227 2 107 9.55 32784593 446321 47224987 32784593 9.55 7345.52 69.42 69.42 43000890672 74.21 74.21 43000890672
9 프로티나 468530 8 19730 2 1610 8.89 7924152 945712 10784365 7924152 8.89 837.90 73.48 73.48 157639027705 74.09 74.09 157639027705
10 대원전선우 006345 9 3925 2 135 3.56 1517429 51939 2621200 1517429 3.56 2921.56 57.89 57.89 6545249227 63.62 63.62 6545249227
11 산돌 419120 10 7340 2 790 12.06 4567475 446558 7774326 4567475 12.06 1022.82 58.75 58.75 34878893820 61.12 61.12 34878893820
12 동일스틸럭스 023790 11 1398 2 219 18.58 11232664 5665359 21177909 11232664 18.58 198.27 53.04 53.04 15564256517 52.57 52.57 15564256517
13 대원전선 006340 12 3190 2 35 1.11 36894623 3712713 74979175 36894623 1.11 993.74 49.21 49.21 125201341879 52.35 52.35 125201341879
14 협진 138360 13 925 2 55 6.32 23877010 9817129 48348248 23877010 6.32 243.22 49.39 49.39 23333537787 52.17 52.17 23333537787
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7370 2 50 0.68 2496411 2106914 5000000 2496411 0.68 118.49 49.93 49.93 18017101125 48.89 48.89 18017101125
16 제놀루션 225220 15 2405 2 240 11.09 8353808 15507 19190021 8353808 11.09 9999.99 43.53 43.53 21395670779 46.36 46.36 21395670779
17 이미지스 115610 16 1115 2 62 5.89 7109862 145121 17337538 7109862 5.89 4899.27 41.01 41.01 8757274633 45.30 45.30 8757274633
18 SOL 화장품TOP3플러스 0008T0 17 14110 5 -850 -5.68 2454228 1131421 5800000 2454228 -5.68 216.92 42.31 42.31 35414912248 43.27 43.27 35414912248
19 리튬포어스 073570 18 1623 2 23 1.44 21949990 30000362 53482730 21949990 1.44 73.17 41.04 41.04 37510919263 43.21 43.21 37510919263
20 현대ADM 187660 19 1640 2 197 13.65 19541828 863610 48347668 19541828 13.65 2262.81 40.42 40.42 33577614654 42.35 42.35 33577614654
21 러셀 217500 20 1830 2 157 9.38 12723047 14926 31812000 12723047 9.38 9999.99 39.99 39.99 24124524653 41.44 41.44 24124524653
22 스튜디오미르 408900 21 4665 5 -385 -7.62 12086844 14705269 32729532 12086844 -7.62 82.19 36.93 36.93 63006546257 41.27 41.27 63006546257
23 에스와이스틸텍 365330 22 6140 2 390 6.78 12220367 2415971 30610000 12220367 6.78 505.82 39.92 39.92 76869209650 40.90 40.90 76869209650
24 샤페론 378800 23 2870 2 285 11.03 11090140 234561 30143031 11090140 11.03 4728.04 36.79 36.79 33623659423 38.87 38.87 33623659423
25 링크제니시스 219420 24 5010 2 10 0.20 4098961 28548 11469507 4098961 0.20 9999.99 35.74 35.74 21920955535 38.15 38.15 21920955535
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10035 5 -35 -0.35 416769 358721 1100000 416769 -0.35 116.18 37.89 37.89 4188932081 37.95 37.95 4188932081
27 제이에스티나 026040 26 4795 2 375 8.48 5950993 955028 16503790 5950993 8.48 623.12 36.06 36.06 28771569405 36.36 36.36 28771569405
28 KODEX 코스닥150선물인버스 251340 27 3420 2 30 0.88 24346344 18780304 68200000 24346344 0.88 129.64 35.70 35.70 82362319462 35.31 35.31 82362319462
29 KODEX 200선물인버스2X 252670 28 1302 2 10 0.77 443187372 176298752 1231600000 443187372 0.77 251.38 35.98 35.98 565977582313 35.30 35.30 565977582313
30 빛샘전자 072950 29 5400 2 110 2.08 2644408 56373 8052610 2644408 2.08 4690.91 32.84 32.84 15317936165 35.23 35.23 15317936165
31 삼기에너지솔루션즈 419050 30 2390 2 20 0.84 19334475 29653708 57196240 19334475 0.84 65.20 33.80 33.80 48119784911 35.20 35.20 48119784911

31
top30/20250812/top30-atvtr-20250812-164002.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
삼보산업,009620,1,2270,2,432,23.50,24390187,9046653,16386091,24390187,23.50,269.60,148.85,148.85,54457248905,146.40,146.40,54457248905
제이엔비,452160,2,9200,2,1800,24.32,14380275,333375,9617527,14380275,24.32,4313.54,149.52,149.52,129195083990,146.01,146.01,129195083990
빌리언스,044480,3,554,5,-16,-2.81,50935611,42275240,40663728,50935611,-2.81,120.49,125.26,125.26,31303745610,138.96,138.96,31303745610
좋은사람들,033340,4,2645,2,345,15.00,108537008,25005556,96950558,108537008,15.00,434.05,111.95,111.95,286525360016,111.73,111.73,286525360016
코데즈컴바인,047770,5,2440,2,460,23.23,37704070,650643,37842602,37704070,23.23,5794.89,99.63,99.63,90615469001,98.14,98.14,90615469001
하이드로리튬,101670,6,3300,2,245,8.02,49394910,30281956,54169970,49394910,8.02,163.12,91.19,91.19,167395119701,93.64,93.64,167395119701
대성파인텍,104040,7,1227,2,107,9.55,32805781,446321,47224987,32805781,9.55,7350.27,69.47,69.47,43026845972,74.25,74.25,43026845972
프로티나,468530,8,19730,2,1610,8.89,7933499,945712,10784365,7933499,8.89,838.89,73.56,73.56,157821667735,74.17,74.17,157821667735
대원전선우,006345,9,3925,2,135,3.56,1517530,51939,2621200,1517530,3.56,2921.75,57.89,57.89,6545643127,63.62,63.62,6545643127
산돌,419120,10,7340,2,790,12.06,4567994,446558,7774326,4567994,12.06,1022.93,58.76,58.76,34882656570,61.13,61.13,34882656570
동일스틸럭스,023790,11,1398,2,219,18.58,11235364,5665359,21177909,11235364,18.58,198.32,53.05,53.05,15568012217,52.58,52.58,15568012217
대원전선,006340,12,3190,2,35,1.11,36901081,3712713,74979175,36901081,1.11,993.91,49.22,49.22,125221878319,52.35,52.35,125221878319
협진,138360,13,925,2,55,6.32,23879046,9817129,48348248,23879046,6.32,243.24,49.39,49.39,23335421087,52.18,52.18,23335421087
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7370,2,50,0.68,2496411,2106914,5000000,2496411,0.68,118.49,49.93,49.93,18017101125,48.89,48.89,18017101125
제놀루션,225220,15,2405,2,240,11.09,8356440,15507,19190021,8356440,11.09,9999.99,43.55,43.55,21401987579,46.37,46.37,21401987579
이미지스,115610,16,1115,2,62,5.89,7112892,145121,17337538,7112892,5.89,4901.35,41.03,41.03,8760734893,45.32,45.32,8760734893
SOL 화장품TOP3플러스,0008T0,17,14110,5,-850,-5.68,2454228,1131421,5800000,2454228,-5.68,216.92,42.31,42.31,35414912248,43.27,43.27,35414912248
리튬포어스,073570,18,1623,2,23,1.44,21952743,30000362,53482730,21952743,1.44,73.17,41.05,41.05,37515384629,43.22,43.22,37515384629
현대ADM,187660,19,1640,2,197,13.65,19563866,863610,48347668,19563866,13.65,2265.36,40.46,40.46,33613316214,42.39,42.39,33613316214
러셀,217500,20,1830,2,157,9.38,12724768,14926,31812000,12724768,9.38,9999.99,40.00,40.00,24127665478,41.45,41.45,24127665478
스튜디오미르,408900,21,4665,5,-385,-7.62,12089976,14705269,32729532,12089976,-7.62,82.22,36.94,36.94,63021188357,41.28,41.28,63021188357
에스와이스틸텍,365330,22,6140,2,390,6.78,12220367,2415971,30610000,12220367,6.78,505.82,39.92,39.92,76869209650,40.90,40.90,76869209650
샤페론,378800,23,2870,2,285,11.03,11095256,234561,30143031,11095256,11.03,4730.22,36.81,36.81,33638214443,38.88,38.88,33638214443
링크제니시스,219420,24,5010,2,10,0.20,4099385,28548,11469507,4099385,0.20,9999.99,35.74,35.74,21923079775,38.15,38.15,21923079775
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10035,5,-35,-0.35,416769,358721,1100000,416769,-0.35,116.18,37.89,37.89,4188932081,37.95,37.95,4188932081
제이에스티나,026040,26,4795,2,375,8.48,5952882,955028,16503790,5952882,8.48,623.32,36.07,36.07,28780655495,36.37,36.37,28780655495
KODEX 코스닥150선물인버스,251340,27,3420,2,30,0.88,24354499,18780304,68200000,24354499,0.88,129.68,35.71,35.71,82390209562,35.32,35.32,82390209562
KODEX 200선물인버스2X,252670,28,1302,2,10,0.77,443272392,176298752,1231600000,443272392,0.77,251.43,35.99,35.99,566088278353,35.30,35.30,566088278353
빛샘전자,072950,29,5400,2,110,2.08,2644408,56373,8052610,2644408,2.08,4690.91,32.84,32.84,15317936165,35.23,35.23,15317936165
삼기에너지솔루션즈,419050,30,2390,2,20,0.84,19340029,29653708,57196240,19340029,0.84,65.22,33.81,33.81,48132975661,35.21,35.21,48132975661
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼보산업 009620 1 2270 2 432 23.50 24390187 9046653 16386091 24390187 23.50 269.60 148.85 148.85 54457248905 146.40 146.40 54457248905
3 제이엔비 452160 2 9200 2 1800 24.32 14380275 333375 9617527 14380275 24.32 4313.54 149.52 149.52 129195083990 146.01 146.01 129195083990
4 빌리언스 044480 3 554 5 -16 -2.81 50935611 42275240 40663728 50935611 -2.81 120.49 125.26 125.26 31303745610 138.96 138.96 31303745610
5 좋은사람들 033340 4 2645 2 345 15.00 108537008 25005556 96950558 108537008 15.00 434.05 111.95 111.95 286525360016 111.73 111.73 286525360016
6 코데즈컴바인 047770 5 2440 2 460 23.23 37704070 650643 37842602 37704070 23.23 5794.89 99.63 99.63 90615469001 98.14 98.14 90615469001
7 하이드로리튬 101670 6 3300 2 245 8.02 49394910 30281956 54169970 49394910 8.02 163.12 91.19 91.19 167395119701 93.64 93.64 167395119701
8 대성파인텍 104040 7 1227 2 107 9.55 32805781 446321 47224987 32805781 9.55 7350.27 69.47 69.47 43026845972 74.25 74.25 43026845972
9 프로티나 468530 8 19730 2 1610 8.89 7933499 945712 10784365 7933499 8.89 838.89 73.56 73.56 157821667735 74.17 74.17 157821667735
10 대원전선우 006345 9 3925 2 135 3.56 1517530 51939 2621200 1517530 3.56 2921.75 57.89 57.89 6545643127 63.62 63.62 6545643127
11 산돌 419120 10 7340 2 790 12.06 4567994 446558 7774326 4567994 12.06 1022.93 58.76 58.76 34882656570 61.13 61.13 34882656570
12 동일스틸럭스 023790 11 1398 2 219 18.58 11235364 5665359 21177909 11235364 18.58 198.32 53.05 53.05 15568012217 52.58 52.58 15568012217
13 대원전선 006340 12 3190 2 35 1.11 36901081 3712713 74979175 36901081 1.11 993.91 49.22 49.22 125221878319 52.35 52.35 125221878319
14 협진 138360 13 925 2 55 6.32 23879046 9817129 48348248 23879046 6.32 243.24 49.39 49.39 23335421087 52.18 52.18 23335421087
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7370 2 50 0.68 2496411 2106914 5000000 2496411 0.68 118.49 49.93 49.93 18017101125 48.89 48.89 18017101125
16 제놀루션 225220 15 2405 2 240 11.09 8356440 15507 19190021 8356440 11.09 9999.99 43.55 43.55 21401987579 46.37 46.37 21401987579
17 이미지스 115610 16 1115 2 62 5.89 7112892 145121 17337538 7112892 5.89 4901.35 41.03 41.03 8760734893 45.32 45.32 8760734893
18 SOL 화장품TOP3플러스 0008T0 17 14110 5 -850 -5.68 2454228 1131421 5800000 2454228 -5.68 216.92 42.31 42.31 35414912248 43.27 43.27 35414912248
19 리튬포어스 073570 18 1623 2 23 1.44 21952743 30000362 53482730 21952743 1.44 73.17 41.05 41.05 37515384629 43.22 43.22 37515384629
20 현대ADM 187660 19 1640 2 197 13.65 19563866 863610 48347668 19563866 13.65 2265.36 40.46 40.46 33613316214 42.39 42.39 33613316214
21 러셀 217500 20 1830 2 157 9.38 12724768 14926 31812000 12724768 9.38 9999.99 40.00 40.00 24127665478 41.45 41.45 24127665478
22 스튜디오미르 408900 21 4665 5 -385 -7.62 12089976 14705269 32729532 12089976 -7.62 82.22 36.94 36.94 63021188357 41.28 41.28 63021188357
23 에스와이스틸텍 365330 22 6140 2 390 6.78 12220367 2415971 30610000 12220367 6.78 505.82 39.92 39.92 76869209650 40.90 40.90 76869209650
24 샤페론 378800 23 2870 2 285 11.03 11095256 234561 30143031 11095256 11.03 4730.22 36.81 36.81 33638214443 38.88 38.88 33638214443
25 링크제니시스 219420 24 5010 2 10 0.20 4099385 28548 11469507 4099385 0.20 9999.99 35.74 35.74 21923079775 38.15 38.15 21923079775
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10035 5 -35 -0.35 416769 358721 1100000 416769 -0.35 116.18 37.89 37.89 4188932081 37.95 37.95 4188932081
27 제이에스티나 026040 26 4795 2 375 8.48 5952882 955028 16503790 5952882 8.48 623.32 36.07 36.07 28780655495 36.37 36.37 28780655495
28 KODEX 코스닥150선물인버스 251340 27 3420 2 30 0.88 24354499 18780304 68200000 24354499 0.88 129.68 35.71 35.71 82390209562 35.32 35.32 82390209562
29 KODEX 200선물인버스2X 252670 28 1302 2 10 0.77 443272392 176298752 1231600000 443272392 0.77 251.43 35.99 35.99 566088278353 35.30 35.30 566088278353
30 빛샘전자 072950 29 5400 2 110 2.08 2644408 56373 8052610 2644408 2.08 4690.91 32.84 32.84 15317936165 35.23 35.23 15317936165
31 삼기에너지솔루션즈 419050 30 2390 2 20 0.84 19340029 29653708 57196240 19340029 0.84 65.22 33.81 33.81 48132975661 35.21 35.21 48132975661

31
top30/20250812/top30-atvtr-20250812-165002.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
삼보산업,009620,1,2270,2,432,23.50,24394721,9046653,16386091,24394721,23.50,269.65,148.87,148.87,54467359725,146.43,146.43,54467359725
제이엔비,452160,2,9200,2,1800,24.32,14385663,333375,9617527,14385663,24.32,4315.16,149.58,149.58,129244653590,146.07,146.07,129244653590
빌리언스,044480,3,554,5,-16,-2.81,50939505,42275240,40663728,50939505,-2.81,120.49,125.27,125.27,31305887310,138.97,138.97,31305887310
좋은사람들,033340,4,2645,2,345,15.00,108578307,25005556,96950558,108578307,15.00,434.22,111.99,111.99,286633769891,111.78,111.78,286633769891
코데즈컴바인,047770,5,2440,2,460,23.23,37770608,650643,37842602,37770608,23.23,5805.12,99.81,99.81,90777156341,98.31,98.31,90777156341
하이드로리튬,101670,6,3300,2,245,8.02,49397312,30281956,54169970,49397312,8.02,163.12,91.19,91.19,167402962231,93.65,93.65,167402962231
대성파인텍,104040,7,1227,2,107,9.55,32824837,446321,47224987,32824837,9.55,7354.54,69.51,69.51,43050018068,74.29,74.29,43050018068
프로티나,468530,8,19730,2,1610,8.89,7933499,945712,10784365,7933499,8.89,838.89,73.56,73.56,157821667735,74.17,74.17,157821667735
대원전선우,006345,9,3925,2,135,3.56,1517730,51939,2621200,1517730,3.56,2922.14,57.90,57.90,6546422127,63.63,63.63,6546422127
산돌,419120,10,7340,2,790,12.06,4569556,446558,7774326,4569556,12.06,1023.28,58.78,58.78,34893902970,61.15,61.15,34893902970
동일스틸럭스,023790,11,1398,2,219,18.58,11238607,5665359,21177909,11238607,18.58,198.37,53.07,53.07,15572516744,52.60,52.60,15572516744
대원전선,006340,12,3190,2,35,1.11,36922275,3712713,74979175,36922275,1.11,994.48,49.24,49.24,125289063299,52.38,52.38,125289063299
협진,138360,13,925,2,55,6.32,23879391,9817129,48348248,23879391,6.32,243.24,49.39,49.39,23335739867,52.18,52.18,23335739867
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7370,2,50,0.68,2496411,2106914,5000000,2496411,0.68,118.49,49.93,49.93,18017101125,48.89,48.89,18017101125
제놀루션,225220,15,2405,2,240,11.09,8356763,15507,19190021,8356763,11.09,9999.99,43.55,43.55,21402759549,46.37,46.37,21402759549
이미지스,115610,16,1115,2,62,5.89,7114349,145121,17337538,7114349,5.89,4902.36,41.03,41.03,8762397330,45.33,45.33,8762397330
SOL 화장품TOP3플러스,0008T0,17,14110,5,-850,-5.68,2454258,1131421,5800000,2454258,-5.68,216.92,42.31,42.31,35415335848,43.27,43.27,35415335848
리튬포어스,073570,18,1623,2,23,1.44,21953400,30000362,53482730,21953400,1.44,73.18,41.05,41.05,37516448969,43.22,43.22,37516448969
현대ADM,187660,19,1640,2,197,13.65,19592764,863610,48347668,19592764,13.65,2268.71,40.52,40.52,33659581912,42.45,42.45,33659581912
러셀,217500,20,1830,2,157,9.38,12726608,14926,31812000,12726608,9.38,9999.99,40.01,40.01,24131023478,41.45,41.45,24131023478
스튜디오미르,408900,21,4665,5,-385,-7.62,12094170,14705269,32729532,12094170,-7.62,82.24,36.95,36.95,63040837247,41.29,41.29,63040837247
에스와이스틸텍,365330,22,6140,2,390,6.78,12220367,2415971,30610000,12220367,6.78,505.82,39.92,39.92,76869209650,40.90,40.90,76869209650
샤페론,378800,23,2870,2,285,11.03,11102122,234561,30143031,11102122,11.03,4733.15,36.83,36.83,33657748213,38.91,38.91,33657748213
링크제니시스,219420,24,5010,2,10,0.20,4101536,28548,11469507,4101536,0.20,9999.99,35.76,35.76,21933856285,38.17,38.17,21933856285
KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10035,5,-35,-0.35,416769,358721,1100000,416769,-0.35,116.18,37.89,37.89,4188932081,37.95,37.95,4188932081
제이에스티나,026040,26,4795,2,375,8.48,5954889,955028,16503790,5954889,8.48,623.53,36.08,36.08,28790299130,36.38,36.38,28790299130
KODEX 코스닥150선물인버스,251340,27,3420,2,30,0.88,24360599,18780304,68200000,24360599,0.88,129.71,35.72,35.72,82411071562,35.33,35.33,82411071562
KODEX 200선물인버스2X,252670,28,1302,2,10,0.77,443464645,176298752,1231600000,443464645,0.77,251.54,36.01,36.01,566338591759,35.32,35.32,566338591759
빛샘전자,072950,29,5400,2,110,2.08,2644668,56373,8052610,2644668,2.08,4691.37,32.84,32.84,15319324565,35.23,35.23,15319324565
삼기에너지솔루션즈,419050,30,2390,2,20,0.84,19341329,29653708,57196240,19341329,0.84,65.22,33.82,33.82,48136076161,35.21,35.21,48136076161
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼보산업 009620 1 2270 2 432 23.50 24394721 9046653 16386091 24394721 23.50 269.65 148.87 148.87 54467359725 146.43 146.43 54467359725
3 제이엔비 452160 2 9200 2 1800 24.32 14385663 333375 9617527 14385663 24.32 4315.16 149.58 149.58 129244653590 146.07 146.07 129244653590
4 빌리언스 044480 3 554 5 -16 -2.81 50939505 42275240 40663728 50939505 -2.81 120.49 125.27 125.27 31305887310 138.97 138.97 31305887310
5 좋은사람들 033340 4 2645 2 345 15.00 108578307 25005556 96950558 108578307 15.00 434.22 111.99 111.99 286633769891 111.78 111.78 286633769891
6 코데즈컴바인 047770 5 2440 2 460 23.23 37770608 650643 37842602 37770608 23.23 5805.12 99.81 99.81 90777156341 98.31 98.31 90777156341
7 하이드로리튬 101670 6 3300 2 245 8.02 49397312 30281956 54169970 49397312 8.02 163.12 91.19 91.19 167402962231 93.65 93.65 167402962231
8 대성파인텍 104040 7 1227 2 107 9.55 32824837 446321 47224987 32824837 9.55 7354.54 69.51 69.51 43050018068 74.29 74.29 43050018068
9 프로티나 468530 8 19730 2 1610 8.89 7933499 945712 10784365 7933499 8.89 838.89 73.56 73.56 157821667735 74.17 74.17 157821667735
10 대원전선우 006345 9 3925 2 135 3.56 1517730 51939 2621200 1517730 3.56 2922.14 57.90 57.90 6546422127 63.63 63.63 6546422127
11 산돌 419120 10 7340 2 790 12.06 4569556 446558 7774326 4569556 12.06 1023.28 58.78 58.78 34893902970 61.15 61.15 34893902970
12 동일스틸럭스 023790 11 1398 2 219 18.58 11238607 5665359 21177909 11238607 18.58 198.37 53.07 53.07 15572516744 52.60 52.60 15572516744
13 대원전선 006340 12 3190 2 35 1.11 36922275 3712713 74979175 36922275 1.11 994.48 49.24 49.24 125289063299 52.38 52.38 125289063299
14 협진 138360 13 925 2 55 6.32 23879391 9817129 48348248 23879391 6.32 243.24 49.39 49.39 23335739867 52.18 52.18 23335739867
15 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 14 7370 2 50 0.68 2496411 2106914 5000000 2496411 0.68 118.49 49.93 49.93 18017101125 48.89 48.89 18017101125
16 제놀루션 225220 15 2405 2 240 11.09 8356763 15507 19190021 8356763 11.09 9999.99 43.55 43.55 21402759549 46.37 46.37 21402759549
17 이미지스 115610 16 1115 2 62 5.89 7114349 145121 17337538 7114349 5.89 4902.36 41.03 41.03 8762397330 45.33 45.33 8762397330
18 SOL 화장품TOP3플러스 0008T0 17 14110 5 -850 -5.68 2454258 1131421 5800000 2454258 -5.68 216.92 42.31 42.31 35415335848 43.27 43.27 35415335848
19 리튬포어스 073570 18 1623 2 23 1.44 21953400 30000362 53482730 21953400 1.44 73.18 41.05 41.05 37516448969 43.22 43.22 37516448969
20 현대ADM 187660 19 1640 2 197 13.65 19592764 863610 48347668 19592764 13.65 2268.71 40.52 40.52 33659581912 42.45 42.45 33659581912
21 러셀 217500 20 1830 2 157 9.38 12726608 14926 31812000 12726608 9.38 9999.99 40.01 40.01 24131023478 41.45 41.45 24131023478
22 스튜디오미르 408900 21 4665 5 -385 -7.62 12094170 14705269 32729532 12094170 -7.62 82.24 36.95 36.95 63040837247 41.29 41.29 63040837247
23 에스와이스틸텍 365330 22 6140 2 390 6.78 12220367 2415971 30610000 12220367 6.78 505.82 39.92 39.92 76869209650 40.90 40.90 76869209650
24 샤페론 378800 23 2870 2 285 11.03 11102122 234561 30143031 11102122 11.03 4733.15 36.83 36.83 33657748213 38.91 38.91 33657748213
25 링크제니시스 219420 24 5010 2 10 0.20 4101536 28548 11469507 4101536 0.20 9999.99 35.76 35.76 21933856285 38.17 38.17 21933856285
26 KIWOOM 미국테크100월간목표헤지액티브 0084D0 25 10035 5 -35 -0.35 416769 358721 1100000 416769 -0.35 116.18 37.89 37.89 4188932081 37.95 37.95 4188932081
27 제이에스티나 026040 26 4795 2 375 8.48 5954889 955028 16503790 5954889 8.48 623.53 36.08 36.08 28790299130 36.38 36.38 28790299130
28 KODEX 코스닥150선물인버스 251340 27 3420 2 30 0.88 24360599 18780304 68200000 24360599 0.88 129.71 35.72 35.72 82411071562 35.33 35.33 82411071562
29 KODEX 200선물인버스2X 252670 28 1302 2 10 0.77 443464645 176298752 1231600000 443464645 0.77 251.54 36.01 36.01 566338591759 35.32 35.32 566338591759
30 빛샘전자 072950 29 5400 2 110 2.08 2644668 56373 8052610 2644668 2.08 4691.37 32.84 32.84 15319324565 35.23 35.23 15319324565
31 삼기에너지솔루션즈 419050 30 2390 2 20 0.84 19341329 29653708 57196240 19341329 0.84 65.22 33.82 33.82 48136076161 35.21 35.21 48136076161

31
top30/20250812/top30-av-20250812-090001.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
KODEX 200선물인버스2X,252670,1,1296,2,4,0.31,1280887,176298752,1231600000,1280887,0.31,0.73,0.10,0.10,1658669803,0.10,0.10,1658669803
조광ILI,044060,2,51,3,0,0.00,94897,29958176,95732184,94897,0.00,0.32,0.10,0.10,4839747,0.10,0.10,4839747
KODEX 코스닥150,229200,3,13580,2,50,0.37,27923,8890145,89450000,27923,0.37,0.31,0.03,0.03,378920170,0.03,0.03,378920170
이스트아시아홀딩스,900110,4,81,3,0,0.00,25555,8117674,642650588,25555,0.00,0.31,0.00,0.00,2069955,0.00,0.00,2069955
KODEX 코스닥150선물인버스,251340,5,3390,3,0,0.00,22527,18780304,68200000,22527,0.00,0.12,0.03,0.03,76366530,0.03,0.03,76366530
NHN벅스,104200,6,3495,3,0,0.00,16837,7377984,14827550,16837,0.00,0.23,0.11,0.11,58845315,0.11,0.11,58845315
KB 블룸버그 레버리지 천연가스 선물 ETN,Q580055,7,3230,2,145,4.70,9045,156392,2500000,9045,4.70,5.78,0.36,0.36,29215350,0.36,0.36,29215350
중앙첨단소재,051980,8,3265,3,0,0.00,7301,24371572,101802299,7301,0.00,0.03,0.01,0.01,23837765,0.01,0.01,23837765
HLB바이오스텝,278650,9,1285,5,-1,-0.08,7179,309264,87005539,7179,-0.08,2.32,0.01,0.01,9232147,0.01,0.01,9232147
KODEX 인버스,114800,10,3465,3,0,0.00,6776,16045302,222500000,6776,0.00,0.04,0.00,0.00,23478840,0.00,0.00,23478840
세명전기,017510,11,11170,3,0,0.00,6320,11719290,15246000,6320,0.00,0.05,0.04,0.04,70594400,0.04,0.04,70594400
좋은사람들,033340,12,2300,3,0,0.00,6250,25005556,96950558,6250,0.00,0.02,0.01,0.01,14375000,0.01,0.01,14375000
KIWOOM 미국양자컴퓨팅,498270,13,11020,3,0,0.00,6214,251412,13600000,6214,0.00,2.47,0.05,0.05,68478280,0.05,0.05,68478280
우리기술,032820,14,3815,3,0,0.00,5542,7318348,165530656,5542,0.00,0.08,0.00,0.00,21142730,0.00,0.00,21142730
리튬포어스,073570,15,1600,3,0,0.00,5202,30000362,53482730,5202,0.00,0.02,0.01,0.01,8323200,0.01,0.01,8323200
원텍,336570,16,12920,2,250,1.97,5077,1102058,89968897,5077,1.97,0.46,0.01,0.01,65450460,0.01,0.01,65450460
일승,333430,17,4980,3,0,0.00,4960,2348216,30726747,4960,0.00,0.21,0.02,0.02,24700800,0.02,0.02,24700800
에코마케팅,230360,18,12600,3,0,0.00,4424,653383,31468029,4424,0.00,0.68,0.01,0.01,55742400,0.01,0.01,55742400
시노펙스,025320,19,6780,2,20,0.30,4392,285852,87725596,4392,0.30,1.54,0.01,0.01,29656640,0.00,0.00,29656640
엔알비,475230,20,15140,3,0,0.00,4374,1455642,10427139,4374,0.00,0.30,0.04,0.04,66222360,0.04,0.04,66222360
휴마시스,205470,21,1412,3,0,0.00,3913,794612,129375009,3913,0.00,0.49,0.00,0.00,5525156,0.00,0.00,5525156
KODEX 미국달러선물,261240,22,14010,2,30,0.21,3849,22063,4160000,3849,0.21,17.45,0.09,0.09,53924490,0.09,0.09,53924490
KODEX 레버리지,122630,23,25100,3,0,0.00,3827,15390970,92100000,3827,0.00,0.02,0.00,0.00,96057700,0.00,0.00,96057700
아이톡시,052770,24,892,3,0,0.00,3535,8327982,57960634,3535,0.00,0.04,0.01,0.01,3153220,0.01,0.01,3153220
KODEX 코스닥150레버리지,233740,25,9095,3,0,0.00,3311,15703048,205900000,3311,0.00,0.02,0.00,0.00,30113545,0.00,0.00,30113545
일신석재,007110,26,2410,3,0,0.00,3240,2373215,77456610,3240,0.00,0.14,0.00,0.00,7808400,0.00,0.00,7808400
우양,103840,27,4815,3,0,0.00,3075,25053352,16366428,3075,0.00,0.01,0.02,0.02,14806125,0.02,0.02,14806125
스튜디오미르,408900,28,5050,3,0,0.00,2790,14705269,32729532,2790,0.00,0.02,0.01,0.01,14089500,0.01,0.01,14089500
SK리츠,395400,29,4925,2,5,0.10,2776,171337,290868769,2776,0.10,1.62,0.00,0.00,13658010,0.00,0.00,13658010
신흥에스이씨,243840,30,5080,3,0,0.00,2512,12047997,38558235,2512,0.00,0.02,0.01,0.01,12760960,0.01,0.01,12760960
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1296 2 4 0.31 1280887 176298752 1231600000 1280887 0.31 0.73 0.10 0.10 1658669803 0.10 0.10 1658669803
3 조광ILI 044060 2 51 3 0 0.00 94897 29958176 95732184 94897 0.00 0.32 0.10 0.10 4839747 0.10 0.10 4839747
4 KODEX 코스닥150 229200 3 13580 2 50 0.37 27923 8890145 89450000 27923 0.37 0.31 0.03 0.03 378920170 0.03 0.03 378920170
5 이스트아시아홀딩스 900110 4 81 3 0 0.00 25555 8117674 642650588 25555 0.00 0.31 0.00 0.00 2069955 0.00 0.00 2069955
6 KODEX 코스닥150선물인버스 251340 5 3390 3 0 0.00 22527 18780304 68200000 22527 0.00 0.12 0.03 0.03 76366530 0.03 0.03 76366530
7 NHN벅스 104200 6 3495 3 0 0.00 16837 7377984 14827550 16837 0.00 0.23 0.11 0.11 58845315 0.11 0.11 58845315
8 KB 블룸버그 레버리지 천연가스 선물 ETN Q580055 7 3230 2 145 4.70 9045 156392 2500000 9045 4.70 5.78 0.36 0.36 29215350 0.36 0.36 29215350
9 중앙첨단소재 051980 8 3265 3 0 0.00 7301 24371572 101802299 7301 0.00 0.03 0.01 0.01 23837765 0.01 0.01 23837765
10 HLB바이오스텝 278650 9 1285 5 -1 -0.08 7179 309264 87005539 7179 -0.08 2.32 0.01 0.01 9232147 0.01 0.01 9232147
11 KODEX 인버스 114800 10 3465 3 0 0.00 6776 16045302 222500000 6776 0.00 0.04 0.00 0.00 23478840 0.00 0.00 23478840
12 세명전기 017510 11 11170 3 0 0.00 6320 11719290 15246000 6320 0.00 0.05 0.04 0.04 70594400 0.04 0.04 70594400
13 좋은사람들 033340 12 2300 3 0 0.00 6250 25005556 96950558 6250 0.00 0.02 0.01 0.01 14375000 0.01 0.01 14375000
14 KIWOOM 미국양자컴퓨팅 498270 13 11020 3 0 0.00 6214 251412 13600000 6214 0.00 2.47 0.05 0.05 68478280 0.05 0.05 68478280
15 우리기술 032820 14 3815 3 0 0.00 5542 7318348 165530656 5542 0.00 0.08 0.00 0.00 21142730 0.00 0.00 21142730
16 리튬포어스 073570 15 1600 3 0 0.00 5202 30000362 53482730 5202 0.00 0.02 0.01 0.01 8323200 0.01 0.01 8323200
17 원텍 336570 16 12920 2 250 1.97 5077 1102058 89968897 5077 1.97 0.46 0.01 0.01 65450460 0.01 0.01 65450460
18 일승 333430 17 4980 3 0 0.00 4960 2348216 30726747 4960 0.00 0.21 0.02 0.02 24700800 0.02 0.02 24700800
19 에코마케팅 230360 18 12600 3 0 0.00 4424 653383 31468029 4424 0.00 0.68 0.01 0.01 55742400 0.01 0.01 55742400
20 시노펙스 025320 19 6780 2 20 0.30 4392 285852 87725596 4392 0.30 1.54 0.01 0.01 29656640 0.00 0.00 29656640
21 엔알비 475230 20 15140 3 0 0.00 4374 1455642 10427139 4374 0.00 0.30 0.04 0.04 66222360 0.04 0.04 66222360
22 휴마시스 205470 21 1412 3 0 0.00 3913 794612 129375009 3913 0.00 0.49 0.00 0.00 5525156 0.00 0.00 5525156
23 KODEX 미국달러선물 261240 22 14010 2 30 0.21 3849 22063 4160000 3849 0.21 17.45 0.09 0.09 53924490 0.09 0.09 53924490
24 KODEX 레버리지 122630 23 25100 3 0 0.00 3827 15390970 92100000 3827 0.00 0.02 0.00 0.00 96057700 0.00 0.00 96057700
25 아이톡시 052770 24 892 3 0 0.00 3535 8327982 57960634 3535 0.00 0.04 0.01 0.01 3153220 0.01 0.01 3153220
26 KODEX 코스닥150레버리지 233740 25 9095 3 0 0.00 3311 15703048 205900000 3311 0.00 0.02 0.00 0.00 30113545 0.00 0.00 30113545
27 일신석재 007110 26 2410 3 0 0.00 3240 2373215 77456610 3240 0.00 0.14 0.00 0.00 7808400 0.00 0.00 7808400
28 우양 103840 27 4815 3 0 0.00 3075 25053352 16366428 3075 0.00 0.01 0.02 0.02 14806125 0.02 0.02 14806125
29 스튜디오미르 408900 28 5050 3 0 0.00 2790 14705269 32729532 2790 0.00 0.02 0.01 0.01 14089500 0.01 0.01 14089500
30 SK리츠 395400 29 4925 2 5 0.10 2776 171337 290868769 2776 0.10 1.62 0.00 0.00 13658010 0.00 0.00 13658010
31 신흥에스이씨 243840 30 5080 3 0 0.00 2512 12047997 38558235 2512 0.00 0.02 0.01 0.01 12760960 0.01 0.01 12760960

31
top30/20250812/top30-av-20250812-091000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1273,5,-19,-1.47,73641911,176298752,1231600000,73641911,-1.47,41.77,5.98,5.98,94178250246,6.01,6.01,94178250246
빌리언스,044480,2,627,2,57,10.00,16377070,42275240,40663728,16377070,10.00,38.74,40.27,40.27,10459108478,41.02,41.02,10459108478
하이드로리튬,101670,3,3305,2,250,8.18,9430009,30281956,54169970,9430009,8.18,31.14,17.41,17.41,29726870462,16.60,16.60,29726870462
이스트아시아홀딩스,900110,4,86,2,5,6.17,7017711,8117674,642650588,7017711,6.17,86.45,1.09,1.09,594447911,1.08,1.08,594447911
대원전선,006340,5,3530,2,375,11.89,6922198,3712713,74979175,6922198,11.89,186.45,9.23,9.23,23632019377,8.93,8.93,23632019377
KODEX 2차전지산업레버리지,462330,6,1204,5,-6,-0.50,6418260,46922296,280800000,6418260,-0.50,13.68,2.29,2.29,7658450113,2.27,2.27,7658450113
KODEX 인버스,114800,7,3445,5,-20,-0.58,6018603,16045302,222500000,6018603,-0.58,37.51,2.70,2.70,20778751284,2.71,2.71,20778751284
AP헬스케어,109960,8,591,1,136,29.89,5087020,5527019,220789269,5087020,29.89,92.04,2.30,2.30,2963515543,2.27,2.27,2963515543
엔투텍,227950,9,655,2,32,5.14,4287350,62754576,172541047,4287350,5.14,6.83,2.48,2.48,2757161566,2.44,2.44,2757161566
우리바이오,082850,10,2475,2,140,6.00,4171120,8837765,48456578,4171120,6.00,47.20,8.61,8.61,10559397268,8.80,8.80,10559397268
KODEX 레버리지,122630,11,25490,2,390,1.55,4019124,15390970,92100000,4019124,1.55,26.11,4.36,4.36,102068922779,4.35,4.35,102068922779
협진,138360,12,965,2,95,10.92,3948748,9817129,48348248,3948748,10.92,40.22,8.17,8.17,3680144149,7.89,7.89,3680144149
스튜디오미르,408900,13,5300,2,250,4.95,3903955,14705269,32729532,3903955,4.95,26.55,11.93,11.93,20806654545,11.99,11.99,20806654545
KODEX 코스닥150선물인버스,251340,14,3380,5,-10,-0.29,2466148,18780304,68200000,2466148,-0.29,13.13,3.62,3.62,8346167180,3.62,3.62,8346167180
KODEX 코스닥150레버리지,233740,15,9160,2,65,0.71,2229823,15703048,205900000,2229823,0.71,14.20,1.08,1.08,20383988282,1.08,1.08,20383988282
좋은사람들,033340,16,2360,2,60,2.61,2052136,25005556,96950558,2052136,2.61,8.21,2.12,2.12,4771925254,2.09,2.09,4771925254
리튬포어스,073570,17,1629,2,29,1.81,2049490,30000362,53482730,2049490,1.81,6.83,3.83,3.83,3205927622,3.68,3.68,3205927622
이브이첨단소재,131400,18,2550,5,-30,-1.16,1698375,56022316,59589882,1698375,-1.16,3.03,2.85,2.85,4278013915,2.82,2.82,4278013915
조광ILI,044060,19,50,5,-1,-1.96,1474027,29958176,95732184,1474027,-1.96,4.92,1.54,1.54,73796247,1.54,1.54,73796247
에코마케팅,230360,20,14020,2,1420,11.27,1453590,653383,31468029,1453590,11.27,222.47,4.62,4.62,20393062765,4.62,4.62,20393062765
랩지노믹스,084650,21,2500,2,100,4.17,1424302,724865,74239990,1424302,4.17,196.49,1.92,1.92,3568400190,1.92,1.92,3568400190
TIGER 화장품,228790,22,4065,5,-40,-0.97,1275951,11472464,71190000,1275951,-0.97,11.12,1.79,1.79,5210683476,1.80,1.80,5210683476
동양철관,008970,23,1704,2,2,0.12,1221889,34363948,159801815,1221889,0.12,3.56,0.76,0.76,2069607199,0.76,0.76,2069607199
화천기계,010660,24,5110,5,-100,-1.92,1177711,10267885,22000000,1177711,-1.92,11.47,5.35,5.35,6084513787,5.41,5.41,6084513787
수젠텍,253840,25,7660,2,410,5.66,1171227,944151,16743200,1171227,5.66,124.05,7.00,7.00,9021468845,7.03,7.03,9021468845
오리엔탈정공,014940,26,7970,2,180,2.31,1159314,1906328,45573661,1159314,2.31,60.81,2.54,2.54,9412281405,2.59,2.59,9412281405
우양,103840,27,4750,5,-65,-1.35,1094795,25053352,16366428,1094795,-1.35,4.37,6.69,6.69,5302932516,6.82,6.82,5302932516
두산에너빌리티,034020,28,70600,2,1200,1.73,1019953,12119383,640561146,1019953,1.73,8.42,0.16,0.16,71464099100,0.16,0.16,71464099100
우리기술,032820,29,3860,2,45,1.18,973945,7318348,165530656,973945,1.18,13.31,0.59,0.59,3728889759,0.58,0.58,3728889759
삼성전자,005930,30,71300,2,300,0.42,917022,11354253,5919637922,917022,0.42,8.08,0.02,0.02,65429069200,0.02,0.02,65429069200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1273 5 -19 -1.47 73641911 176298752 1231600000 73641911 -1.47 41.77 5.98 5.98 94178250246 6.01 6.01 94178250246
3 빌리언스 044480 2 627 2 57 10.00 16377070 42275240 40663728 16377070 10.00 38.74 40.27 40.27 10459108478 41.02 41.02 10459108478
4 하이드로리튬 101670 3 3305 2 250 8.18 9430009 30281956 54169970 9430009 8.18 31.14 17.41 17.41 29726870462 16.60 16.60 29726870462
5 이스트아시아홀딩스 900110 4 86 2 5 6.17 7017711 8117674 642650588 7017711 6.17 86.45 1.09 1.09 594447911 1.08 1.08 594447911
6 대원전선 006340 5 3530 2 375 11.89 6922198 3712713 74979175 6922198 11.89 186.45 9.23 9.23 23632019377 8.93 8.93 23632019377
7 KODEX 2차전지산업레버리지 462330 6 1204 5 -6 -0.50 6418260 46922296 280800000 6418260 -0.50 13.68 2.29 2.29 7658450113 2.27 2.27 7658450113
8 KODEX 인버스 114800 7 3445 5 -20 -0.58 6018603 16045302 222500000 6018603 -0.58 37.51 2.70 2.70 20778751284 2.71 2.71 20778751284
9 AP헬스케어 109960 8 591 1 136 29.89 5087020 5527019 220789269 5087020 29.89 92.04 2.30 2.30 2963515543 2.27 2.27 2963515543
10 엔투텍 227950 9 655 2 32 5.14 4287350 62754576 172541047 4287350 5.14 6.83 2.48 2.48 2757161566 2.44 2.44 2757161566
11 우리바이오 082850 10 2475 2 140 6.00 4171120 8837765 48456578 4171120 6.00 47.20 8.61 8.61 10559397268 8.80 8.80 10559397268
12 KODEX 레버리지 122630 11 25490 2 390 1.55 4019124 15390970 92100000 4019124 1.55 26.11 4.36 4.36 102068922779 4.35 4.35 102068922779
13 협진 138360 12 965 2 95 10.92 3948748 9817129 48348248 3948748 10.92 40.22 8.17 8.17 3680144149 7.89 7.89 3680144149
14 스튜디오미르 408900 13 5300 2 250 4.95 3903955 14705269 32729532 3903955 4.95 26.55 11.93 11.93 20806654545 11.99 11.99 20806654545
15 KODEX 코스닥150선물인버스 251340 14 3380 5 -10 -0.29 2466148 18780304 68200000 2466148 -0.29 13.13 3.62 3.62 8346167180 3.62 3.62 8346167180
16 KODEX 코스닥150레버리지 233740 15 9160 2 65 0.71 2229823 15703048 205900000 2229823 0.71 14.20 1.08 1.08 20383988282 1.08 1.08 20383988282
17 좋은사람들 033340 16 2360 2 60 2.61 2052136 25005556 96950558 2052136 2.61 8.21 2.12 2.12 4771925254 2.09 2.09 4771925254
18 리튬포어스 073570 17 1629 2 29 1.81 2049490 30000362 53482730 2049490 1.81 6.83 3.83 3.83 3205927622 3.68 3.68 3205927622
19 이브이첨단소재 131400 18 2550 5 -30 -1.16 1698375 56022316 59589882 1698375 -1.16 3.03 2.85 2.85 4278013915 2.82 2.82 4278013915
20 조광ILI 044060 19 50 5 -1 -1.96 1474027 29958176 95732184 1474027 -1.96 4.92 1.54 1.54 73796247 1.54 1.54 73796247
21 에코마케팅 230360 20 14020 2 1420 11.27 1453590 653383 31468029 1453590 11.27 222.47 4.62 4.62 20393062765 4.62 4.62 20393062765
22 랩지노믹스 084650 21 2500 2 100 4.17 1424302 724865 74239990 1424302 4.17 196.49 1.92 1.92 3568400190 1.92 1.92 3568400190
23 TIGER 화장품 228790 22 4065 5 -40 -0.97 1275951 11472464 71190000 1275951 -0.97 11.12 1.79 1.79 5210683476 1.80 1.80 5210683476
24 동양철관 008970 23 1704 2 2 0.12 1221889 34363948 159801815 1221889 0.12 3.56 0.76 0.76 2069607199 0.76 0.76 2069607199
25 화천기계 010660 24 5110 5 -100 -1.92 1177711 10267885 22000000 1177711 -1.92 11.47 5.35 5.35 6084513787 5.41 5.41 6084513787
26 수젠텍 253840 25 7660 2 410 5.66 1171227 944151 16743200 1171227 5.66 124.05 7.00 7.00 9021468845 7.03 7.03 9021468845
27 오리엔탈정공 014940 26 7970 2 180 2.31 1159314 1906328 45573661 1159314 2.31 60.81 2.54 2.54 9412281405 2.59 2.59 9412281405
28 우양 103840 27 4750 5 -65 -1.35 1094795 25053352 16366428 1094795 -1.35 4.37 6.69 6.69 5302932516 6.82 6.82 5302932516
29 두산에너빌리티 034020 28 70600 2 1200 1.73 1019953 12119383 640561146 1019953 1.73 8.42 0.16 0.16 71464099100 0.16 0.16 71464099100
30 우리기술 032820 29 3860 2 45 1.18 973945 7318348 165530656 973945 1.18 13.31 0.59 0.59 3728889759 0.58 0.58 3728889759
31 삼성전자 005930 30 71300 2 300 0.42 917022 11354253 5919637922 917022 0.42 8.08 0.02 0.02 65429069200 0.02 0.02 65429069200

31
top30/20250812/top30-av-20250812-092000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1270,5,-22,-1.70,110758419,176298752,1231600000,110758419,-1.70,62.82,8.99,8.99,141376424409,9.04,9.04,141376424409
빌리언스,044480,2,605,2,35,6.14,20812175,42275240,40663728,20812175,6.14,49.23,51.18,51.18,13170445484,53.54,53.54,13170445484
하이드로리튬,101670,3,3510,2,455,14.89,18164413,30281956,54169970,18164413,14.89,59.98,33.53,33.53,59395649456,31.24,31.24,59395649456
대원전선,006340,4,3420,2,265,8.40,16418153,3712713,74979175,16418153,8.40,442.21,21.90,21.90,56806227845,22.15,22.15,56806227845
이스트아시아홀딩스,900110,5,83,2,2,2.47,13749907,8117674,642650588,13749907,2.47,169.38,2.14,2.14,1167841755,2.19,2.19,1167841755
KODEX 2차전지산업레버리지,462330,6,1219,2,9,0.74,10592267,46922296,280800000,10592267,0.74,22.57,3.77,3.77,12722737931,3.72,3.72,12722737931
협진,138360,7,1029,2,159,18.28,10207474,9817129,48348248,10207474,18.28,103.98,21.11,21.11,10007378854,20.12,20.12,10007378854
KODEX 인버스,114800,8,3440,5,-25,-0.72,8534638,16045302,222500000,8534638,-0.72,53.19,3.84,3.84,29433454225,3.85,3.85,29433454225
리튬포어스,073570,9,1732,2,132,8.25,7816169,30000362,53482730,7816169,8.25,26.05,14.61,14.61,12964088394,14.00,14.00,12964088394
스튜디오미르,408900,10,5390,2,340,6.73,6206256,14705269,32729532,6206256,6.73,42.20,18.96,18.96,33237619340,18.84,18.84,33237619340
엔투텍,227950,11,624,2,1,0.16,6128475,62754576,172541047,6128475,0.16,9.77,3.55,3.55,3934961216,3.65,3.65,3934961216
KODEX 레버리지,122630,12,25575,2,475,1.89,6126216,15390970,92100000,6126216,1.89,39.80,6.65,6.65,155846722412,6.62,6.62,155846722412
우리바이오,082850,13,2400,2,65,2.78,5171482,8837765,48456578,5171482,2.78,58.52,10.67,10.67,12995276665,11.17,11.17,12995276665
AP헬스케어,109960,14,591,1,136,29.89,5169342,5527019,220789269,5169342,29.89,93.53,2.34,2.34,3012167845,2.31,2.31,3012167845
이브이첨단소재,131400,15,2655,2,75,2.91,4613920,56022316,59589882,4613920,2.91,8.24,7.74,7.74,11908921157,7.53,7.53,11908921157
KODEX 코스닥150선물인버스,251340,16,3365,5,-25,-0.74,4447753,18780304,68200000,4447753,-0.74,23.68,6.52,6.52,15036583550,6.55,6.55,15036583550
KODEX 코스닥150레버리지,233740,17,9240,2,145,1.59,4439985,15703048,205900000,4439985,1.59,28.27,2.16,2.16,40713474228,2.14,2.14,40713474228
TIGER 200선물인버스2X,252710,18,1346,5,-25,-1.82,2773738,2364233,54900000,2773738,-1.82,117.32,5.05,5.05,3743545111,5.07,5.07,3743545111
좋은사람들,033340,19,2355,2,55,2.39,2763641,25005556,96950558,2763641,2.39,11.05,2.85,2.85,6436441269,2.82,2.82,6436441269
휴림로봇,090710,20,2610,2,75,2.96,2462322,3695766,119457197,2462322,2.96,66.63,2.06,2.06,6441522912,2.07,2.07,6441522912
TIGER 화장품,228790,21,4065,5,-40,-0.97,2090710,11472464,71190000,2090710,-0.97,18.22,2.94,2.94,8515394152,2.94,2.94,8515394152
우리기술,032820,22,3795,5,-20,-0.52,1867575,7318348,165530656,1867575,-0.52,25.52,1.13,1.13,7156282803,1.14,1.14,7156282803
에코마케팅,230360,23,14080,2,1480,11.75,1792447,653383,31468029,1792447,11.75,274.33,5.70,5.70,25194728975,5.69,5.69,25194728975
중앙첨단소재,051980,24,3310,2,45,1.38,1789317,24371572,101802299,1789317,1.38,7.34,1.76,1.76,5837869185,1.73,1.73,5837869185
동양철관,008970,25,1697,5,-5,-0.29,1733911,34363948,159801815,1733911,-0.29,5.05,1.09,1.09,2940738538,1.08,1.08,2940738538
랩지노믹스,084650,26,2490,2,90,3.75,1719731,724865,74239990,1719731,3.75,237.25,2.32,2.32,4305258997,2.33,2.33,4305258997
TIGER 2차전지소재Fn,462010,27,4420,2,25,0.57,1661860,8401204,123250000,1661860,0.57,19.78,1.35,1.35,7272879122,1.34,1.34,7272879122
두산에너빌리티,034020,28,69400,3,0,0.00,1639731,12119383,640561146,1639731,0.00,13.53,0.26,0.26,114810219300,0.26,0.26,114810219300
우양,103840,29,4680,5,-135,-2.80,1542694,25053352,16366428,1542694,-2.80,6.16,9.43,9.43,7406455079,9.67,9.67,7406455079
오리엔탈정공,014940,30,7900,2,110,1.41,1490995,1906328,45573661,1490995,1.41,78.21,3.27,3.27,12033175710,3.34,3.34,12033175710
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1270 5 -22 -1.70 110758419 176298752 1231600000 110758419 -1.70 62.82 8.99 8.99 141376424409 9.04 9.04 141376424409
3 빌리언스 044480 2 605 2 35 6.14 20812175 42275240 40663728 20812175 6.14 49.23 51.18 51.18 13170445484 53.54 53.54 13170445484
4 하이드로리튬 101670 3 3510 2 455 14.89 18164413 30281956 54169970 18164413 14.89 59.98 33.53 33.53 59395649456 31.24 31.24 59395649456
5 대원전선 006340 4 3420 2 265 8.40 16418153 3712713 74979175 16418153 8.40 442.21 21.90 21.90 56806227845 22.15 22.15 56806227845
6 이스트아시아홀딩스 900110 5 83 2 2 2.47 13749907 8117674 642650588 13749907 2.47 169.38 2.14 2.14 1167841755 2.19 2.19 1167841755
7 KODEX 2차전지산업레버리지 462330 6 1219 2 9 0.74 10592267 46922296 280800000 10592267 0.74 22.57 3.77 3.77 12722737931 3.72 3.72 12722737931
8 협진 138360 7 1029 2 159 18.28 10207474 9817129 48348248 10207474 18.28 103.98 21.11 21.11 10007378854 20.12 20.12 10007378854
9 KODEX 인버스 114800 8 3440 5 -25 -0.72 8534638 16045302 222500000 8534638 -0.72 53.19 3.84 3.84 29433454225 3.85 3.85 29433454225
10 리튬포어스 073570 9 1732 2 132 8.25 7816169 30000362 53482730 7816169 8.25 26.05 14.61 14.61 12964088394 14.00 14.00 12964088394
11 스튜디오미르 408900 10 5390 2 340 6.73 6206256 14705269 32729532 6206256 6.73 42.20 18.96 18.96 33237619340 18.84 18.84 33237619340
12 엔투텍 227950 11 624 2 1 0.16 6128475 62754576 172541047 6128475 0.16 9.77 3.55 3.55 3934961216 3.65 3.65 3934961216
13 KODEX 레버리지 122630 12 25575 2 475 1.89 6126216 15390970 92100000 6126216 1.89 39.80 6.65 6.65 155846722412 6.62 6.62 155846722412
14 우리바이오 082850 13 2400 2 65 2.78 5171482 8837765 48456578 5171482 2.78 58.52 10.67 10.67 12995276665 11.17 11.17 12995276665
15 AP헬스케어 109960 14 591 1 136 29.89 5169342 5527019 220789269 5169342 29.89 93.53 2.34 2.34 3012167845 2.31 2.31 3012167845
16 이브이첨단소재 131400 15 2655 2 75 2.91 4613920 56022316 59589882 4613920 2.91 8.24 7.74 7.74 11908921157 7.53 7.53 11908921157
17 KODEX 코스닥150선물인버스 251340 16 3365 5 -25 -0.74 4447753 18780304 68200000 4447753 -0.74 23.68 6.52 6.52 15036583550 6.55 6.55 15036583550
18 KODEX 코스닥150레버리지 233740 17 9240 2 145 1.59 4439985 15703048 205900000 4439985 1.59 28.27 2.16 2.16 40713474228 2.14 2.14 40713474228
19 TIGER 200선물인버스2X 252710 18 1346 5 -25 -1.82 2773738 2364233 54900000 2773738 -1.82 117.32 5.05 5.05 3743545111 5.07 5.07 3743545111
20 좋은사람들 033340 19 2355 2 55 2.39 2763641 25005556 96950558 2763641 2.39 11.05 2.85 2.85 6436441269 2.82 2.82 6436441269
21 휴림로봇 090710 20 2610 2 75 2.96 2462322 3695766 119457197 2462322 2.96 66.63 2.06 2.06 6441522912 2.07 2.07 6441522912
22 TIGER 화장품 228790 21 4065 5 -40 -0.97 2090710 11472464 71190000 2090710 -0.97 18.22 2.94 2.94 8515394152 2.94 2.94 8515394152
23 우리기술 032820 22 3795 5 -20 -0.52 1867575 7318348 165530656 1867575 -0.52 25.52 1.13 1.13 7156282803 1.14 1.14 7156282803
24 에코마케팅 230360 23 14080 2 1480 11.75 1792447 653383 31468029 1792447 11.75 274.33 5.70 5.70 25194728975 5.69 5.69 25194728975
25 중앙첨단소재 051980 24 3310 2 45 1.38 1789317 24371572 101802299 1789317 1.38 7.34 1.76 1.76 5837869185 1.73 1.73 5837869185
26 동양철관 008970 25 1697 5 -5 -0.29 1733911 34363948 159801815 1733911 -0.29 5.05 1.09 1.09 2940738538 1.08 1.08 2940738538
27 랩지노믹스 084650 26 2490 2 90 3.75 1719731 724865 74239990 1719731 3.75 237.25 2.32 2.32 4305258997 2.33 2.33 4305258997
28 TIGER 2차전지소재Fn 462010 27 4420 2 25 0.57 1661860 8401204 123250000 1661860 0.57 19.78 1.35 1.35 7272879122 1.34 1.34 7272879122
29 두산에너빌리티 034020 28 69400 3 0 0.00 1639731 12119383 640561146 1639731 0.00 13.53 0.26 0.26 114810219300 0.26 0.26 114810219300
30 우양 103840 29 4680 5 -135 -2.80 1542694 25053352 16366428 1542694 -2.80 6.16 9.43 9.43 7406455079 9.67 9.67 7406455079
31 오리엔탈정공 014940 30 7900 2 110 1.41 1490995 1906328 45573661 1490995 1.41 78.21 3.27 3.27 12033175710 3.34 3.34 12033175710

31
top30/20250812/top30-av-20250812-093000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1273,5,-19,-1.47,129214497,176298752,1231600000,129214497,-1.47,73.29,10.49,10.49,164821735356,10.51,10.51,164821735356
하이드로리튬,101670,2,3530,2,475,15.55,25713097,30281956,54169970,25713097,15.55,84.91,47.47,47.47,86516853781,45.24,45.24,86516853781
빌리언스,044480,3,621,2,51,8.95,23774205,42275240,40663728,23774205,8.95,56.24,58.47,58.47,15007963197,59.43,59.43,15007963197
대원전선,006340,4,3390,2,235,7.45,20350436,3712713,74979175,20350436,7.45,548.13,27.14,27.14,70061154669,27.56,27.56,70061154669
이스트아시아홀딩스,900110,5,85,2,4,4.94,18689470,8117674,642650588,18689470,4.94,230.23,2.91,2.91,1585248479,2.90,2.90,1585248479
KODEX 2차전지산업레버리지,462330,6,1220,2,10,0.83,13685760,46922296,280800000,13685760,0.83,29.17,4.87,4.87,16504707273,4.82,4.82,16504707273
협진,138360,7,1009,2,139,15.98,12987256,9817129,48348248,12987256,15.98,132.29,26.86,26.86,12810045629,26.26,26.26,12810045629
리튬포어스,073570,8,1792,2,192,12.00,12121935,30000362,53482730,12121935,12.00,40.41,22.67,22.67,20749419886,21.65,21.65,20749419886
KODEX 인버스,114800,9,3445,5,-20,-0.58,10273354,16045302,222500000,10273354,-0.58,64.03,4.62,4.62,35413948166,4.62,4.62,35413948166
이브이첨단소재,131400,10,2655,2,75,2.91,8798145,56022316,59589882,8798145,2.91,15.70,14.76,14.76,23159798344,14.64,14.64,23159798344
스튜디오미르,408900,11,5320,2,270,5.35,7178859,14705269,32729532,7178859,5.35,48.82,21.93,21.93,38447204255,22.08,22.08,38447204255
엔투텍,227950,12,641,2,18,2.89,7149782,62754576,172541047,7149782,2.89,11.39,4.14,4.14,4584861105,4.15,4.15,4584861105
KODEX 레버리지,122630,13,25515,2,415,1.65,6973729,15390970,92100000,6973729,1.65,45.31,7.57,7.57,177497396187,7.55,7.55,177497396187
KODEX 코스닥150레버리지,233740,14,9280,2,185,2.03,6600196,15703048,205900000,6600196,2.03,42.03,3.21,3.21,60750848788,3.18,3.18,60750848788
우리바이오,082850,15,2435,2,100,4.28,5384120,8837765,48456578,5384120,4.28,60.92,11.11,11.11,13510242368,11.45,11.45,13510242368
AP헬스케어,109960,16,591,1,136,29.89,5198006,5527019,220789269,5198006,29.89,94.05,2.35,2.35,3029108269,2.32,2.32,3029108269
KODEX 코스닥150선물인버스,251340,17,3357,5,-33,-0.97,5168236,18780304,68200000,5168236,-0.97,27.52,7.58,7.58,17458396733,7.63,7.63,17458396733
좋은사람들,033340,18,2385,2,85,3.70,4239780,25005556,96950558,4239780,3.70,16.96,4.37,4.37,9938272469,4.30,4.30,9938272469
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,80,5,-2,-2.44,3448146,18032926,1497000000,3448146,-2.44,19.12,0.23,0.23,275842895,0.23,0.23,275842895
휴림로봇,090710,20,2585,2,50,1.97,3127416,3695766,119457197,3127416,1.97,84.62,2.62,2.62,8168435423,2.65,2.65,8168435423
TIGER 200선물인버스2X,252710,21,1349,5,-22,-1.60,2956816,2364233,54900000,2956816,-1.60,125.06,5.39,5.39,3990133483,5.39,5.39,3990133483
중앙첨단소재,051980,22,3300,2,35,1.07,2776897,24371572,101802299,2776897,1.07,11.39,2.73,2.73,9126422015,2.72,2.72,9126422015
삼보산업,009620,23,2010,2,172,9.36,2763557,9046653,16386091,2763557,9.36,30.55,16.87,16.87,5396044529,16.38,16.38,5396044529
우리기술,032820,24,3725,5,-90,-2.36,2746597,7318348,165530656,2746597,-2.36,37.53,1.66,1.66,10460130302,1.70,1.70,10460130302
두산에너빌리티,034020,25,68700,5,-700,-1.01,2578945,12119383,640561146,2578945,-1.01,21.28,0.40,0.40,179499102400,0.41,0.41,179499102400
TIGER 화장품,228790,26,4035,5,-70,-1.71,2521833,11472464,71190000,2521833,-1.71,21.98,3.54,3.54,10258028215,3.57,3.57,10258028215
NHN벅스,104200,27,3360,5,-135,-3.86,2358645,7377984,14827550,2358645,-3.86,31.97,15.91,15.91,8409769684,16.88,16.88,8409769684
TIGER 2차전지소재Fn,462010,28,4450,2,55,1.25,2329084,8401204,123250000,2329084,1.25,27.72,1.89,1.89,10236781822,1.87,1.87,10236781822
동양철관,008970,29,1695,5,-7,-0.41,2219774,34363948,159801815,2219774,-0.41,6.46,1.39,1.39,3766624682,1.39,1.39,3766624682
에코마케팅,230360,30,14160,2,1560,12.38,2121015,653383,31468029,2121015,12.38,324.62,6.74,6.74,29882642965,6.71,6.71,29882642965
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1273 5 -19 -1.47 129214497 176298752 1231600000 129214497 -1.47 73.29 10.49 10.49 164821735356 10.51 10.51 164821735356
3 하이드로리튬 101670 2 3530 2 475 15.55 25713097 30281956 54169970 25713097 15.55 84.91 47.47 47.47 86516853781 45.24 45.24 86516853781
4 빌리언스 044480 3 621 2 51 8.95 23774205 42275240 40663728 23774205 8.95 56.24 58.47 58.47 15007963197 59.43 59.43 15007963197
5 대원전선 006340 4 3390 2 235 7.45 20350436 3712713 74979175 20350436 7.45 548.13 27.14 27.14 70061154669 27.56 27.56 70061154669
6 이스트아시아홀딩스 900110 5 85 2 4 4.94 18689470 8117674 642650588 18689470 4.94 230.23 2.91 2.91 1585248479 2.90 2.90 1585248479
7 KODEX 2차전지산업레버리지 462330 6 1220 2 10 0.83 13685760 46922296 280800000 13685760 0.83 29.17 4.87 4.87 16504707273 4.82 4.82 16504707273
8 협진 138360 7 1009 2 139 15.98 12987256 9817129 48348248 12987256 15.98 132.29 26.86 26.86 12810045629 26.26 26.26 12810045629
9 리튬포어스 073570 8 1792 2 192 12.00 12121935 30000362 53482730 12121935 12.00 40.41 22.67 22.67 20749419886 21.65 21.65 20749419886
10 KODEX 인버스 114800 9 3445 5 -20 -0.58 10273354 16045302 222500000 10273354 -0.58 64.03 4.62 4.62 35413948166 4.62 4.62 35413948166
11 이브이첨단소재 131400 10 2655 2 75 2.91 8798145 56022316 59589882 8798145 2.91 15.70 14.76 14.76 23159798344 14.64 14.64 23159798344
12 스튜디오미르 408900 11 5320 2 270 5.35 7178859 14705269 32729532 7178859 5.35 48.82 21.93 21.93 38447204255 22.08 22.08 38447204255
13 엔투텍 227950 12 641 2 18 2.89 7149782 62754576 172541047 7149782 2.89 11.39 4.14 4.14 4584861105 4.15 4.15 4584861105
14 KODEX 레버리지 122630 13 25515 2 415 1.65 6973729 15390970 92100000 6973729 1.65 45.31 7.57 7.57 177497396187 7.55 7.55 177497396187
15 KODEX 코스닥150레버리지 233740 14 9280 2 185 2.03 6600196 15703048 205900000 6600196 2.03 42.03 3.21 3.21 60750848788 3.18 3.18 60750848788
16 우리바이오 082850 15 2435 2 100 4.28 5384120 8837765 48456578 5384120 4.28 60.92 11.11 11.11 13510242368 11.45 11.45 13510242368
17 AP헬스케어 109960 16 591 1 136 29.89 5198006 5527019 220789269 5198006 29.89 94.05 2.35 2.35 3029108269 2.32 2.32 3029108269
18 KODEX 코스닥150선물인버스 251340 17 3357 5 -33 -0.97 5168236 18780304 68200000 5168236 -0.97 27.52 7.58 7.58 17458396733 7.63 7.63 17458396733
19 좋은사람들 033340 18 2385 2 85 3.70 4239780 25005556 96950558 4239780 3.70 16.96 4.37 4.37 9938272469 4.30 4.30 9938272469
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 80 5 -2 -2.44 3448146 18032926 1497000000 3448146 -2.44 19.12 0.23 0.23 275842895 0.23 0.23 275842895
21 휴림로봇 090710 20 2585 2 50 1.97 3127416 3695766 119457197 3127416 1.97 84.62 2.62 2.62 8168435423 2.65 2.65 8168435423
22 TIGER 200선물인버스2X 252710 21 1349 5 -22 -1.60 2956816 2364233 54900000 2956816 -1.60 125.06 5.39 5.39 3990133483 5.39 5.39 3990133483
23 중앙첨단소재 051980 22 3300 2 35 1.07 2776897 24371572 101802299 2776897 1.07 11.39 2.73 2.73 9126422015 2.72 2.72 9126422015
24 삼보산업 009620 23 2010 2 172 9.36 2763557 9046653 16386091 2763557 9.36 30.55 16.87 16.87 5396044529 16.38 16.38 5396044529
25 우리기술 032820 24 3725 5 -90 -2.36 2746597 7318348 165530656 2746597 -2.36 37.53 1.66 1.66 10460130302 1.70 1.70 10460130302
26 두산에너빌리티 034020 25 68700 5 -700 -1.01 2578945 12119383 640561146 2578945 -1.01 21.28 0.40 0.40 179499102400 0.41 0.41 179499102400
27 TIGER 화장품 228790 26 4035 5 -70 -1.71 2521833 11472464 71190000 2521833 -1.71 21.98 3.54 3.54 10258028215 3.57 3.57 10258028215
28 NHN벅스 104200 27 3360 5 -135 -3.86 2358645 7377984 14827550 2358645 -3.86 31.97 15.91 15.91 8409769684 16.88 16.88 8409769684
29 TIGER 2차전지소재Fn 462010 28 4450 2 55 1.25 2329084 8401204 123250000 2329084 1.25 27.72 1.89 1.89 10236781822 1.87 1.87 10236781822
30 동양철관 008970 29 1695 5 -7 -0.41 2219774 34363948 159801815 2219774 -0.41 6.46 1.39 1.39 3766624682 1.39 1.39 3766624682
31 에코마케팅 230360 30 14160 2 1560 12.38 2121015 653383 31468029 2121015 12.38 324.62 6.74 6.74 29882642965 6.71 6.71 29882642965

31
top30/20250812/top30-av-20250812-094000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1269,5,-23,-1.78,144589207,176298752,1231600000,144589207,-1.78,82.01,11.74,11.74,184346654550,11.80,11.80,184346654550
하이드로리튬,101670,2,3485,2,430,14.08,29607421,30281956,54169970,29607421,14.08,97.77,54.66,54.66,100327972564,53.14,53.14,100327972564
빌리언스,044480,3,618,2,48,8.42,26103983,42275240,40663728,26103983,8.42,61.75,64.19,64.19,16465581356,65.52,65.52,16465581356
대원전선,006340,4,3405,2,250,7.92,22967140,3712713,74979175,22967140,7.92,618.61,30.63,30.63,78953350964,30.93,30.93,78953350964
이스트아시아홀딩스,900110,5,82,2,1,1.23,21869602,8117674,642650588,21869602,1.23,269.41,3.40,3.40,1850490766,3.51,3.51,1850490766
KODEX 2차전지산업레버리지,462330,6,1209,5,-1,-0.08,16516512,46922296,280800000,16516512,-0.08,35.20,5.88,5.88,19937681159,5.87,5.87,19937681159
협진,138360,7,985,2,115,13.22,13995382,9817129,48348248,13995382,13.22,142.56,28.95,28.95,13818540777,29.02,29.02,13818540777
리튬포어스,073570,8,1761,2,161,10.06,13951892,30000362,53482730,13951892,10.06,46.51,26.09,26.09,24019903199,25.50,25.50,24019903199
KODEX 인버스,114800,9,3437,5,-28,-0.81,11020451,16045302,222500000,11020451,-0.81,68.68,4.95,4.95,37983819690,4.97,4.97,37983819690
이브이첨단소재,131400,10,2580,3,0,0.00,10264932,56022316,59589882,10264932,0.00,18.32,17.23,17.23,27003352098,17.56,17.56,27003352098
좋은사람들,033340,11,2475,2,175,7.61,9345504,25005556,96950558,9345504,7.61,37.37,9.64,9.64,22392798525,9.33,9.33,22392798525
스튜디오미르,408900,12,5260,2,210,4.16,7959035,14705269,32729532,7959035,4.16,54.12,24.32,24.32,42604228940,24.75,24.75,42604228940
KODEX 레버리지,122630,13,25585,2,485,1.93,7881698,15390970,92100000,7881698,1.93,51.21,8.56,8.56,200713191780,8.52,8.52,200713191780
엔투텍,227950,14,642,2,19,3.05,7871015,62754576,172541047,7871015,3.05,12.54,4.56,4.56,5045235729,4.55,4.55,5045235729
KODEX 코스닥150레버리지,233740,15,9255,2,160,1.76,7530882,15703048,205900000,7530882,1.76,47.96,3.66,3.66,69378769781,3.64,3.64,69378769781
KODEX 코스닥150선물인버스,251340,16,3365,5,-25,-0.74,5879039,18780304,68200000,5879039,-0.74,31.30,8.62,8.62,19846795942,8.65,8.65,19846795942
우리바이오,082850,17,2420,2,85,3.64,5531942,8837765,48456578,5531942,3.64,62.59,11.42,11.42,13867638068,11.83,11.83,13867638068
AP헬스케어,109960,18,591,1,136,29.89,5216680,5527019,220789269,5216680,29.89,94.39,2.36,2.36,3040144603,2.33,2.33,3040144603
삼보산업,009620,19,2150,2,312,16.97,4612955,9046653,16386091,4612955,16.97,50.99,28.15,28.15,9250848243,26.26,26.26,9250848243
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,80,5,-2,-2.44,3827735,18032926,1497000000,3827735,-2.44,21.23,0.26,0.26,306210570,0.26,0.26,306210570
휴림로봇,090710,21,2595,2,60,2.37,3378460,3695766,119457197,3378460,2.37,91.41,2.83,2.83,8818140566,2.84,2.84,8818140566
중앙첨단소재,051980,22,3230,5,-35,-1.07,3310563,24371572,101802299,3310563,-1.07,13.58,3.25,3.25,10869037672,3.31,3.31,10869037672
조광ILI,044060,23,50,5,-1,-1.96,3174543,29958176,95732184,3174543,-1.96,10.60,3.32,3.32,158822047,3.32,3.32,158822047
TIGER 200선물인버스2X,252710,24,1345,5,-26,-1.90,3090902,2364233,54900000,3090902,-1.90,130.74,5.63,5.63,4170559467,5.65,5.65,4170559467
우리기술,032820,25,3760,5,-55,-1.44,2983834,7318348,165530656,2983834,-1.44,40.77,1.80,1.80,11348235521,1.82,1.82,11348235521
TIGER 화장품,228790,26,4045,5,-60,-1.46,2923385,11472464,71190000,2923385,-1.46,25.48,4.11,4.11,11881017498,4.13,4.13,11881017498
두산에너빌리티,034020,27,68700,5,-700,-1.01,2831507,12119383,640561146,2831507,-1.01,23.36,0.44,0.44,196849028950,0.45,0.45,196849028950
TIGER 2차전지소재Fn,462010,28,4415,2,20,0.46,2760084,8401204,123250000,2760084,0.46,32.85,2.24,2.24,12145073464,2.23,2.23,12145073464
신성이엔지,011930,29,1604,2,62,4.02,2727747,1230575,205848151,2727747,4.02,221.66,1.33,1.33,4374617003,1.32,1.32,4374617003
동양철관,008970,30,1704,2,2,0.12,2634097,34363948,159801815,2634097,0.12,7.67,1.65,1.65,4471330468,1.64,1.64,4471330468
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1269 5 -23 -1.78 144589207 176298752 1231600000 144589207 -1.78 82.01 11.74 11.74 184346654550 11.80 11.80 184346654550
3 하이드로리튬 101670 2 3485 2 430 14.08 29607421 30281956 54169970 29607421 14.08 97.77 54.66 54.66 100327972564 53.14 53.14 100327972564
4 빌리언스 044480 3 618 2 48 8.42 26103983 42275240 40663728 26103983 8.42 61.75 64.19 64.19 16465581356 65.52 65.52 16465581356
5 대원전선 006340 4 3405 2 250 7.92 22967140 3712713 74979175 22967140 7.92 618.61 30.63 30.63 78953350964 30.93 30.93 78953350964
6 이스트아시아홀딩스 900110 5 82 2 1 1.23 21869602 8117674 642650588 21869602 1.23 269.41 3.40 3.40 1850490766 3.51 3.51 1850490766
7 KODEX 2차전지산업레버리지 462330 6 1209 5 -1 -0.08 16516512 46922296 280800000 16516512 -0.08 35.20 5.88 5.88 19937681159 5.87 5.87 19937681159
8 협진 138360 7 985 2 115 13.22 13995382 9817129 48348248 13995382 13.22 142.56 28.95 28.95 13818540777 29.02 29.02 13818540777
9 리튬포어스 073570 8 1761 2 161 10.06 13951892 30000362 53482730 13951892 10.06 46.51 26.09 26.09 24019903199 25.50 25.50 24019903199
10 KODEX 인버스 114800 9 3437 5 -28 -0.81 11020451 16045302 222500000 11020451 -0.81 68.68 4.95 4.95 37983819690 4.97 4.97 37983819690
11 이브이첨단소재 131400 10 2580 3 0 0.00 10264932 56022316 59589882 10264932 0.00 18.32 17.23 17.23 27003352098 17.56 17.56 27003352098
12 좋은사람들 033340 11 2475 2 175 7.61 9345504 25005556 96950558 9345504 7.61 37.37 9.64 9.64 22392798525 9.33 9.33 22392798525
13 스튜디오미르 408900 12 5260 2 210 4.16 7959035 14705269 32729532 7959035 4.16 54.12 24.32 24.32 42604228940 24.75 24.75 42604228940
14 KODEX 레버리지 122630 13 25585 2 485 1.93 7881698 15390970 92100000 7881698 1.93 51.21 8.56 8.56 200713191780 8.52 8.52 200713191780
15 엔투텍 227950 14 642 2 19 3.05 7871015 62754576 172541047 7871015 3.05 12.54 4.56 4.56 5045235729 4.55 4.55 5045235729
16 KODEX 코스닥150레버리지 233740 15 9255 2 160 1.76 7530882 15703048 205900000 7530882 1.76 47.96 3.66 3.66 69378769781 3.64 3.64 69378769781
17 KODEX 코스닥150선물인버스 251340 16 3365 5 -25 -0.74 5879039 18780304 68200000 5879039 -0.74 31.30 8.62 8.62 19846795942 8.65 8.65 19846795942
18 우리바이오 082850 17 2420 2 85 3.64 5531942 8837765 48456578 5531942 3.64 62.59 11.42 11.42 13867638068 11.83 11.83 13867638068
19 AP헬스케어 109960 18 591 1 136 29.89 5216680 5527019 220789269 5216680 29.89 94.39 2.36 2.36 3040144603 2.33 2.33 3040144603
20 삼보산업 009620 19 2150 2 312 16.97 4612955 9046653 16386091 4612955 16.97 50.99 28.15 28.15 9250848243 26.26 26.26 9250848243
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 80 5 -2 -2.44 3827735 18032926 1497000000 3827735 -2.44 21.23 0.26 0.26 306210570 0.26 0.26 306210570
22 휴림로봇 090710 21 2595 2 60 2.37 3378460 3695766 119457197 3378460 2.37 91.41 2.83 2.83 8818140566 2.84 2.84 8818140566
23 중앙첨단소재 051980 22 3230 5 -35 -1.07 3310563 24371572 101802299 3310563 -1.07 13.58 3.25 3.25 10869037672 3.31 3.31 10869037672
24 조광ILI 044060 23 50 5 -1 -1.96 3174543 29958176 95732184 3174543 -1.96 10.60 3.32 3.32 158822047 3.32 3.32 158822047
25 TIGER 200선물인버스2X 252710 24 1345 5 -26 -1.90 3090902 2364233 54900000 3090902 -1.90 130.74 5.63 5.63 4170559467 5.65 5.65 4170559467
26 우리기술 032820 25 3760 5 -55 -1.44 2983834 7318348 165530656 2983834 -1.44 40.77 1.80 1.80 11348235521 1.82 1.82 11348235521
27 TIGER 화장품 228790 26 4045 5 -60 -1.46 2923385 11472464 71190000 2923385 -1.46 25.48 4.11 4.11 11881017498 4.13 4.13 11881017498
28 두산에너빌리티 034020 27 68700 5 -700 -1.01 2831507 12119383 640561146 2831507 -1.01 23.36 0.44 0.44 196849028950 0.45 0.45 196849028950
29 TIGER 2차전지소재Fn 462010 28 4415 2 20 0.46 2760084 8401204 123250000 2760084 0.46 32.85 2.24 2.24 12145073464 2.23 2.23 12145073464
30 신성이엔지 011930 29 1604 2 62 4.02 2727747 1230575 205848151 2727747 4.02 221.66 1.33 1.33 4374617003 1.32 1.32 4374617003
31 동양철관 008970 30 1704 2 2 0.12 2634097 34363948 159801815 2634097 0.12 7.67 1.65 1.65 4471330468 1.64 1.64 4471330468

31
top30/20250812/top30-av-20250812-095000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1266,5,-26,-2.01,172424043,176298752,1231600000,172424043,-2.01,97.80,14.00,14.00,219584167363,14.08,14.08,219584167363
하이드로리튬,101670,2,3410,2,355,11.62,32093133,30281956,54169970,32093133,11.62,105.98,59.25,59.25,108870567682,58.94,58.94,108870567682
빌리언스,044480,3,621,2,51,8.95,27306936,42275240,40663728,27306936,8.95,64.59,67.15,67.15,17213877471,68.17,68.17,17213877471
대원전선,006340,4,3415,2,260,8.24,25105585,3712713,74979175,25105585,8.24,676.21,33.48,33.48,86284751502,33.70,33.70,86284751502
이스트아시아홀딩스,900110,5,84,2,3,3.70,23591910,8117674,642650588,23591910,3.70,290.62,3.67,3.67,1993684447,3.69,3.69,1993684447
좋은사람들,033340,6,2660,2,360,15.65,18534944,25005556,96950558,18534944,15.65,74.12,19.12,19.12,46203628564,17.92,17.92,46203628564
KODEX 2차전지산업레버리지,462330,7,1212,2,2,0.17,17969108,46922296,280800000,17969108,0.17,38.30,6.40,6.40,21693477762,6.37,6.37,21693477762
리튬포어스,073570,8,1682,2,82,5.12,15539767,30000362,53482730,15539767,5.12,51.80,29.06,29.06,26743596122,29.73,29.73,26743596122
협진,138360,9,984,2,114,13.10,15253690,9817129,48348248,15253690,13.10,155.38,31.55,31.55,15044158676,31.62,31.62,15044158676
KODEX 인버스,114800,10,3435,5,-30,-0.87,13257694,16045302,222500000,13257694,-0.87,82.63,5.96,5.96,45662868537,5.97,5.97,45662868537
이브이첨단소재,131400,11,2570,5,-10,-0.39,11227098,56022316,59589882,11227098,-0.39,20.04,18.84,18.84,29461787728,19.24,19.24,29461787728
KODEX 레버리지,122630,12,25625,2,525,2.09,9053136,15390970,92100000,9053136,2.09,58.82,9.83,9.83,230753574445,9.78,9.78,230753574445
스튜디오미르,408900,13,5070,2,20,0.40,8858950,14705269,32729532,8858950,0.40,60.24,27.07,27.07,47235742110,28.47,28.47,47235742110
삼보산업,009620,14,2275,2,437,23.78,8701511,9046653,16386091,8701511,23.78,96.18,53.10,53.10,18577883953,49.84,49.84,18577883953
엔투텍,227950,15,638,2,15,2.41,8635629,62754576,172541047,8635629,2.41,13.76,5.00,5.00,5536123795,5.03,5.03,5536123795
KODEX 코스닥150레버리지,233740,16,9275,2,180,1.98,8114368,15703048,205900000,8114368,1.98,51.67,3.94,3.94,74783347646,3.92,3.92,74783347646
KODEX 코스닥150선물인버스,251340,17,3360,5,-30,-0.88,6289761,18780304,68200000,6289761,-0.88,33.49,9.22,9.22,21227028476,9.26,9.26,21227028476
우리바이오,082850,18,2430,2,95,4.07,5721622,8837765,48456578,5721622,4.07,64.74,11.81,11.81,14326699738,12.17,12.17,14326699738
AP헬스케어,109960,19,591,1,136,29.89,5219696,5527019,220789269,5219696,29.89,94.44,2.36,2.36,3041927059,2.33,2.33,3041927059
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,81,5,-1,-1.22,4703128,18032926,1497000000,4703128,-1.22,26.08,0.31,0.31,376242400,0.31,0.31,376242400
동양철관,008970,21,1716,2,14,0.82,3981076,34363948,159801815,3981076,0.82,11.59,2.49,2.49,6784142141,2.47,2.47,6784142141
신원,009270,22,1925,2,55,2.94,3742214,7471768,110625832,3742214,2.94,50.08,3.38,3.38,7149961869,3.36,3.36,7149961869
중앙첨단소재,051980,23,3240,5,-25,-0.77,3632547,24371572,101802299,3632547,-0.77,14.90,3.57,3.57,11906707779,3.61,3.61,11906707779
TIGER 200선물인버스2X,252710,24,1343,5,-28,-2.04,3571585,2364233,54900000,3571585,-2.04,151.07,6.51,6.51,4815285963,6.53,6.53,4815285963
휴림로봇,090710,25,2602,2,67,2.64,3536316,3695766,119457197,3536316,2.64,95.69,2.96,2.96,9228554383,2.97,2.97,9228554383
신성이엔지,011930,26,1616,2,74,4.80,3338979,1230575,205848151,3338979,4.80,271.33,1.62,1.62,5360055851,1.61,1.61,5360055851
TIGER 화장품,228790,27,4065,5,-40,-0.97,3279420,11472464,71190000,3279420,-0.97,28.59,4.61,4.61,13326486518,4.61,4.61,13326486518
화천기계,010660,28,5290,2,80,1.54,3211592,10267885,22000000,3211592,1.54,31.28,14.60,14.60,16795705612,14.43,14.43,16795705612
조광ILI,044060,29,50,5,-1,-1.96,3174543,29958176,95732184,3174543,-1.96,10.60,3.32,3.32,158822047,3.32,3.32,158822047
우리기술,032820,30,3760,5,-55,-1.44,3141079,7318348,165530656,3141079,-1.44,42.92,1.90,1.90,11939593127,1.92,1.92,11939593127
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1266 5 -26 -2.01 172424043 176298752 1231600000 172424043 -2.01 97.80 14.00 14.00 219584167363 14.08 14.08 219584167363
3 하이드로리튬 101670 2 3410 2 355 11.62 32093133 30281956 54169970 32093133 11.62 105.98 59.25 59.25 108870567682 58.94 58.94 108870567682
4 빌리언스 044480 3 621 2 51 8.95 27306936 42275240 40663728 27306936 8.95 64.59 67.15 67.15 17213877471 68.17 68.17 17213877471
5 대원전선 006340 4 3415 2 260 8.24 25105585 3712713 74979175 25105585 8.24 676.21 33.48 33.48 86284751502 33.70 33.70 86284751502
6 이스트아시아홀딩스 900110 5 84 2 3 3.70 23591910 8117674 642650588 23591910 3.70 290.62 3.67 3.67 1993684447 3.69 3.69 1993684447
7 좋은사람들 033340 6 2660 2 360 15.65 18534944 25005556 96950558 18534944 15.65 74.12 19.12 19.12 46203628564 17.92 17.92 46203628564
8 KODEX 2차전지산업레버리지 462330 7 1212 2 2 0.17 17969108 46922296 280800000 17969108 0.17 38.30 6.40 6.40 21693477762 6.37 6.37 21693477762
9 리튬포어스 073570 8 1682 2 82 5.12 15539767 30000362 53482730 15539767 5.12 51.80 29.06 29.06 26743596122 29.73 29.73 26743596122
10 협진 138360 9 984 2 114 13.10 15253690 9817129 48348248 15253690 13.10 155.38 31.55 31.55 15044158676 31.62 31.62 15044158676
11 KODEX 인버스 114800 10 3435 5 -30 -0.87 13257694 16045302 222500000 13257694 -0.87 82.63 5.96 5.96 45662868537 5.97 5.97 45662868537
12 이브이첨단소재 131400 11 2570 5 -10 -0.39 11227098 56022316 59589882 11227098 -0.39 20.04 18.84 18.84 29461787728 19.24 19.24 29461787728
13 KODEX 레버리지 122630 12 25625 2 525 2.09 9053136 15390970 92100000 9053136 2.09 58.82 9.83 9.83 230753574445 9.78 9.78 230753574445
14 스튜디오미르 408900 13 5070 2 20 0.40 8858950 14705269 32729532 8858950 0.40 60.24 27.07 27.07 47235742110 28.47 28.47 47235742110
15 삼보산업 009620 14 2275 2 437 23.78 8701511 9046653 16386091 8701511 23.78 96.18 53.10 53.10 18577883953 49.84 49.84 18577883953
16 엔투텍 227950 15 638 2 15 2.41 8635629 62754576 172541047 8635629 2.41 13.76 5.00 5.00 5536123795 5.03 5.03 5536123795
17 KODEX 코스닥150레버리지 233740 16 9275 2 180 1.98 8114368 15703048 205900000 8114368 1.98 51.67 3.94 3.94 74783347646 3.92 3.92 74783347646
18 KODEX 코스닥150선물인버스 251340 17 3360 5 -30 -0.88 6289761 18780304 68200000 6289761 -0.88 33.49 9.22 9.22 21227028476 9.26 9.26 21227028476
19 우리바이오 082850 18 2430 2 95 4.07 5721622 8837765 48456578 5721622 4.07 64.74 11.81 11.81 14326699738 12.17 12.17 14326699738
20 AP헬스케어 109960 19 591 1 136 29.89 5219696 5527019 220789269 5219696 29.89 94.44 2.36 2.36 3041927059 2.33 2.33 3041927059
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 81 5 -1 -1.22 4703128 18032926 1497000000 4703128 -1.22 26.08 0.31 0.31 376242400 0.31 0.31 376242400
22 동양철관 008970 21 1716 2 14 0.82 3981076 34363948 159801815 3981076 0.82 11.59 2.49 2.49 6784142141 2.47 2.47 6784142141
23 신원 009270 22 1925 2 55 2.94 3742214 7471768 110625832 3742214 2.94 50.08 3.38 3.38 7149961869 3.36 3.36 7149961869
24 중앙첨단소재 051980 23 3240 5 -25 -0.77 3632547 24371572 101802299 3632547 -0.77 14.90 3.57 3.57 11906707779 3.61 3.61 11906707779
25 TIGER 200선물인버스2X 252710 24 1343 5 -28 -2.04 3571585 2364233 54900000 3571585 -2.04 151.07 6.51 6.51 4815285963 6.53 6.53 4815285963
26 휴림로봇 090710 25 2602 2 67 2.64 3536316 3695766 119457197 3536316 2.64 95.69 2.96 2.96 9228554383 2.97 2.97 9228554383
27 신성이엔지 011930 26 1616 2 74 4.80 3338979 1230575 205848151 3338979 4.80 271.33 1.62 1.62 5360055851 1.61 1.61 5360055851
28 TIGER 화장품 228790 27 4065 5 -40 -0.97 3279420 11472464 71190000 3279420 -0.97 28.59 4.61 4.61 13326486518 4.61 4.61 13326486518
29 화천기계 010660 28 5290 2 80 1.54 3211592 10267885 22000000 3211592 1.54 31.28 14.60 14.60 16795705612 14.43 14.43 16795705612
30 조광ILI 044060 29 50 5 -1 -1.96 3174543 29958176 95732184 3174543 -1.96 10.60 3.32 3.32 158822047 3.32 3.32 158822047
31 우리기술 032820 30 3760 5 -55 -1.44 3141079 7318348 165530656 3141079 -1.44 42.92 1.90 1.90 11939593127 1.92 1.92 11939593127

31
top30/20250812/top30-av-20250812-100000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1268,5,-24,-1.86,181895921,176298752,1231600000,181895921,-1.86,103.17,14.77,14.77,231581519496,14.83,14.83,231581519496
하이드로리튬,101670,2,3460,2,405,13.26,34068720,30281956,54169970,34068720,13.26,112.51,62.89,62.89,115726674392,61.74,61.74,115726674392
빌리언스,044480,3,605,2,35,6.14,28747048,42275240,40663728,28747048,6.14,68.00,70.69,70.69,18090943675,73.54,73.54,18090943675
대원전선,006340,4,3405,2,250,7.92,26076956,3712713,74979175,26076956,7.92,702.37,34.78,34.78,89597728116,35.09,35.09,89597728116
이스트아시아홀딩스,900110,5,84,2,3,3.70,24725952,8117674,642650588,24725952,3.70,304.59,3.85,3.85,2088817635,3.87,3.87,2088817635
좋은사람들,033340,6,2545,2,245,10.65,23912388,25005556,96950558,23912388,10.65,95.63,24.66,24.66,60161508003,24.38,24.38,60161508003
KODEX 2차전지산업레버리지,462330,7,1222,2,12,0.99,19422346,46922296,280800000,19422346,0.99,41.39,6.92,6.92,23468529530,6.84,6.84,23468529530
리튬포어스,073570,8,1708,2,108,6.75,16425684,30000362,53482730,16425684,6.75,54.75,30.71,30.71,28249365011,30.92,30.92,28249365011
협진,138360,9,995,2,125,14.37,16122762,9817129,48348248,16122762,14.37,164.23,33.35,33.35,15906984444,33.07,33.07,15906984444
KODEX 인버스,114800,10,3435,5,-30,-0.87,13403558,16045302,222500000,13403558,-0.87,83.54,6.02,6.02,46163890941,6.04,6.04,46163890941
이브이첨단소재,131400,11,2600,2,20,0.78,11649239,56022316,59589882,11649239,0.78,20.79,19.55,19.55,30552871063,19.72,19.72,30552871063
삼보산업,009620,12,2225,2,387,21.06,9955921,9046653,16386091,9955921,21.06,110.05,60.76,60.76,21413866055,58.73,58.73,21413866055
KODEX 레버리지,122630,13,25610,2,510,2.03,9384793,15390970,92100000,9384793,2.03,60.98,10.19,10.19,239253411877,10.14,10.14,239253411877
스튜디오미르,408900,14,5010,5,-40,-0.79,9369456,14705269,32729532,9369456,-0.79,63.71,28.63,28.63,49803776997,30.37,30.37,49803776997
엔투텍,227950,15,637,2,14,2.25,9028264,62754576,172541047,9028264,2.25,14.39,5.23,5.23,5785461924,5.26,5.26,5785461924
KODEX 코스닥150레버리지,233740,16,9280,2,185,2.03,8494976,15703048,205900000,8494976,2.03,54.10,4.13,4.13,78310063341,4.10,4.10,78310063341
KODEX 코스닥150선물인버스,251340,17,3360,5,-30,-0.88,6900432,18780304,68200000,6900432,-0.88,36.74,10.12,10.12,23278975315,10.16,10.16,23278975315
우리바이오,082850,18,2420,2,85,3.64,5814581,8837765,48456578,5814581,3.64,65.79,12.00,12.00,14551451802,12.41,12.41,14551451802
AP헬스케어,109960,19,591,1,136,29.89,5225441,5527019,220789269,5225441,29.89,94.54,2.37,2.37,3045322354,2.33,2.33,3045322354
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,80,5,-2,-2.44,4736194,18032926,1497000000,4736194,-2.44,26.26,0.32,0.32,378887681,0.32,0.32,378887681
신원,009270,21,1897,2,27,1.44,4368603,7471768,110625832,4368603,1.44,58.47,3.95,3.95,8344373379,3.98,3.98,8344373379
동양철관,008970,22,1705,2,3,0.18,4359523,34363948,159801815,4359523,0.18,12.69,2.73,2.73,7432105266,2.73,2.73,7432105266
신성이엔지,011930,23,1619,2,77,4.99,3860514,1230575,205848151,3860514,4.99,313.72,1.88,1.88,6203999687,1.86,1.86,6203999687
중앙첨단소재,051980,24,3240,5,-25,-0.77,3783427,24371572,101802299,3783427,-0.77,15.52,3.72,3.72,12396094479,3.76,3.76,12396094479
휴림로봇,090710,25,2620,2,85,3.35,3763371,3695766,119457197,3763371,3.35,101.83,3.15,3.15,9822166356,3.14,3.14,9822166356
TIGER 200선물인버스2X,252710,26,1343,5,-28,-2.04,3668465,2364233,54900000,3668465,-2.04,155.17,6.68,6.68,4945378605,6.71,6.71,4945378605
TIGER 화장품,228790,27,4040,5,-65,-1.58,3583738,11472464,71190000,3583738,-1.58,31.24,5.03,5.03,14558819155,5.06,5.06,14558819155
화천기계,010660,28,5200,5,-10,-0.19,3518856,10267885,22000000,3518856,-0.19,34.27,15.99,15.99,18410690367,16.09,16.09,18410690367
TIGER 2차전지소재Fn,462010,29,4445,2,50,1.14,3323562,8401204,123250000,3323562,1.14,39.56,2.70,2.70,14637174151,2.67,2.67,14637174151
우리기술,032820,30,3760,5,-55,-1.44,3266396,7318348,165530656,3266396,-1.44,44.63,1.97,1.97,12411178667,1.99,1.99,12411178667
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1268 5 -24 -1.86 181895921 176298752 1231600000 181895921 -1.86 103.17 14.77 14.77 231581519496 14.83 14.83 231581519496
3 하이드로리튬 101670 2 3460 2 405 13.26 34068720 30281956 54169970 34068720 13.26 112.51 62.89 62.89 115726674392 61.74 61.74 115726674392
4 빌리언스 044480 3 605 2 35 6.14 28747048 42275240 40663728 28747048 6.14 68.00 70.69 70.69 18090943675 73.54 73.54 18090943675
5 대원전선 006340 4 3405 2 250 7.92 26076956 3712713 74979175 26076956 7.92 702.37 34.78 34.78 89597728116 35.09 35.09 89597728116
6 이스트아시아홀딩스 900110 5 84 2 3 3.70 24725952 8117674 642650588 24725952 3.70 304.59 3.85 3.85 2088817635 3.87 3.87 2088817635
7 좋은사람들 033340 6 2545 2 245 10.65 23912388 25005556 96950558 23912388 10.65 95.63 24.66 24.66 60161508003 24.38 24.38 60161508003
8 KODEX 2차전지산업레버리지 462330 7 1222 2 12 0.99 19422346 46922296 280800000 19422346 0.99 41.39 6.92 6.92 23468529530 6.84 6.84 23468529530
9 리튬포어스 073570 8 1708 2 108 6.75 16425684 30000362 53482730 16425684 6.75 54.75 30.71 30.71 28249365011 30.92 30.92 28249365011
10 협진 138360 9 995 2 125 14.37 16122762 9817129 48348248 16122762 14.37 164.23 33.35 33.35 15906984444 33.07 33.07 15906984444
11 KODEX 인버스 114800 10 3435 5 -30 -0.87 13403558 16045302 222500000 13403558 -0.87 83.54 6.02 6.02 46163890941 6.04 6.04 46163890941
12 이브이첨단소재 131400 11 2600 2 20 0.78 11649239 56022316 59589882 11649239 0.78 20.79 19.55 19.55 30552871063 19.72 19.72 30552871063
13 삼보산업 009620 12 2225 2 387 21.06 9955921 9046653 16386091 9955921 21.06 110.05 60.76 60.76 21413866055 58.73 58.73 21413866055
14 KODEX 레버리지 122630 13 25610 2 510 2.03 9384793 15390970 92100000 9384793 2.03 60.98 10.19 10.19 239253411877 10.14 10.14 239253411877
15 스튜디오미르 408900 14 5010 5 -40 -0.79 9369456 14705269 32729532 9369456 -0.79 63.71 28.63 28.63 49803776997 30.37 30.37 49803776997
16 엔투텍 227950 15 637 2 14 2.25 9028264 62754576 172541047 9028264 2.25 14.39 5.23 5.23 5785461924 5.26 5.26 5785461924
17 KODEX 코스닥150레버리지 233740 16 9280 2 185 2.03 8494976 15703048 205900000 8494976 2.03 54.10 4.13 4.13 78310063341 4.10 4.10 78310063341
18 KODEX 코스닥150선물인버스 251340 17 3360 5 -30 -0.88 6900432 18780304 68200000 6900432 -0.88 36.74 10.12 10.12 23278975315 10.16 10.16 23278975315
19 우리바이오 082850 18 2420 2 85 3.64 5814581 8837765 48456578 5814581 3.64 65.79 12.00 12.00 14551451802 12.41 12.41 14551451802
20 AP헬스케어 109960 19 591 1 136 29.89 5225441 5527019 220789269 5225441 29.89 94.54 2.37 2.37 3045322354 2.33 2.33 3045322354
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 80 5 -2 -2.44 4736194 18032926 1497000000 4736194 -2.44 26.26 0.32 0.32 378887681 0.32 0.32 378887681
22 신원 009270 21 1897 2 27 1.44 4368603 7471768 110625832 4368603 1.44 58.47 3.95 3.95 8344373379 3.98 3.98 8344373379
23 동양철관 008970 22 1705 2 3 0.18 4359523 34363948 159801815 4359523 0.18 12.69 2.73 2.73 7432105266 2.73 2.73 7432105266
24 신성이엔지 011930 23 1619 2 77 4.99 3860514 1230575 205848151 3860514 4.99 313.72 1.88 1.88 6203999687 1.86 1.86 6203999687
25 중앙첨단소재 051980 24 3240 5 -25 -0.77 3783427 24371572 101802299 3783427 -0.77 15.52 3.72 3.72 12396094479 3.76 3.76 12396094479
26 휴림로봇 090710 25 2620 2 85 3.35 3763371 3695766 119457197 3763371 3.35 101.83 3.15 3.15 9822166356 3.14 3.14 9822166356
27 TIGER 200선물인버스2X 252710 26 1343 5 -28 -2.04 3668465 2364233 54900000 3668465 -2.04 155.17 6.68 6.68 4945378605 6.71 6.71 4945378605
28 TIGER 화장품 228790 27 4040 5 -65 -1.58 3583738 11472464 71190000 3583738 -1.58 31.24 5.03 5.03 14558819155 5.06 5.06 14558819155
29 화천기계 010660 28 5200 5 -10 -0.19 3518856 10267885 22000000 3518856 -0.19 34.27 15.99 15.99 18410690367 16.09 16.09 18410690367
30 TIGER 2차전지소재Fn 462010 29 4445 2 50 1.14 3323562 8401204 123250000 3323562 1.14 39.56 2.70 2.70 14637174151 2.67 2.67 14637174151
31 우리기술 032820 30 3760 5 -55 -1.44 3266396 7318348 165530656 3266396 -1.44 44.63 1.97 1.97 12411178667 1.99 1.99 12411178667

31
top30/20250812/top30-av-20250812-101000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1269,5,-23,-1.78,211023149,176298752,1231600000,211023149,-1.78,119.70,17.13,17.13,268373011622,17.17,17.17,268373011622
하이드로리튬,101670,2,3380,2,325,10.64,35247160,30281956,54169970,35247160,10.64,116.40,65.07,65.07,119747306785,65.40,65.40,119747306785
빌리언스,044480,3,605,2,35,6.14,29262395,42275240,40663728,29262395,6.14,69.22,71.96,71.96,18403135811,74.80,74.80,18403135811
대원전선,006340,4,3315,2,160,5.07,28632787,3712713,74979175,28632787,5.07,771.21,38.19,38.19,98144117279,39.49,39.49,98144117279
좋은사람들,033340,5,2520,2,220,9.57,26845357,25005556,96950558,26845357,9.57,107.36,27.69,27.69,67595631408,27.67,27.67,67595631408
이스트아시아홀딩스,900110,6,84,2,3,3.70,25543431,8117674,642650588,25543431,3.70,314.66,3.97,3.97,2157324769,4.00,4.00,2157324769
KODEX 2차전지산업레버리지,462330,7,1214,2,4,0.33,20201171,46922296,280800000,20201171,0.33,43.05,7.19,7.19,24417199791,7.16,7.16,24417199791
리튬포어스,073570,8,1671,2,71,4.44,16936249,30000362,53482730,16936249,4.44,56.45,31.67,31.67,29109117841,32.57,32.57,29109117841
협진,138360,9,984,2,114,13.10,16657802,9817129,48348248,16657802,13.10,169.68,34.45,34.45,16436594309,34.55,34.55,16436594309
KODEX 인버스,114800,10,3440,5,-25,-0.72,16017508,16045302,222500000,16017508,-0.72,99.83,7.20,7.20,55124826613,7.20,7.20,55124826613
이브이첨단소재,131400,11,2550,5,-30,-1.16,12046353,56022316,59589882,12046353,-1.16,21.50,20.22,20.22,31576338985,20.78,20.78,31576338985
KODEX 레버리지,122630,12,25600,2,500,1.99,10745385,15390970,92100000,10745385,1.99,69.82,11.67,11.67,274208525818,11.63,11.63,274208525818
삼보산업,009620,13,2280,2,442,24.05,10567747,9046653,16386091,10567747,24.05,116.81,64.49,64.49,22797996717,61.02,61.02,22797996717
스튜디오미르,408900,14,4985,5,-65,-1.29,9704656,14705269,32729532,9704656,-1.29,65.99,29.65,29.65,51471556750,31.55,31.55,51471556750
엔투텍,227950,15,637,2,14,2.25,9689862,62754576,172541047,9689862,2.25,15.44,5.62,5.62,6210387812,5.65,5.65,6210387812
KODEX 코스닥150레버리지,233740,16,9240,2,145,1.59,9184992,15703048,205900000,9184992,1.59,58.49,4.46,4.46,84705238801,4.45,4.45,84705238801
KODEX 코스닥150선물인버스,251340,17,3365,5,-25,-0.74,7604071,18780304,68200000,7604071,-0.74,40.49,11.15,11.15,25643869287,11.17,11.17,25643869287
우리바이오,082850,18,2430,2,95,4.07,5895371,8837765,48456578,5895371,4.07,66.71,12.17,12.17,14747234122,12.52,12.52,14747234122
조광ILI,044060,19,51,3,0,0.00,5588061,29958176,95732184,5588061,0.00,18.65,5.84,5.84,281911465,5.77,5.77,281911465
AP헬스케어,109960,20,591,1,136,29.89,5227189,5527019,220789269,5227189,29.89,94.58,2.37,2.37,3046355422,2.33,2.33,3046355422
신원,009270,21,1885,2,15,0.80,4807604,7471768,110625832,4807604,0.80,64.34,4.35,4.35,9172017656,4.40,4.40,9172017656
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,81,5,-1,-1.22,4795878,18032926,1497000000,4795878,-1.22,26.60,0.32,0.32,383717740,0.32,0.32,383717740
동양철관,008970,23,1703,2,1,0.06,4658268,34363948,159801815,4658268,0.06,13.56,2.92,2.92,7940911951,2.92,2.92,7940911951
신성이엔지,011930,24,1613,2,71,4.60,4260084,1230575,205848151,4260084,4.60,346.19,2.07,2.07,6851405227,2.06,2.06,6851405227
TIGER 200선물인버스2X,252710,25,1344,5,-27,-1.97,4197842,2364233,54900000,4197842,-1.97,177.56,7.65,7.65,5653768067,7.66,7.66,5653768067
삼성전자,005930,26,71900,2,900,1.27,4083212,11354253,5919637922,4083212,1.27,35.96,0.07,0.07,292528356000,0.07,0.07,292528356000
중앙첨단소재,051980,27,3225,5,-40,-1.23,3930310,24371572,101802299,3930310,-1.23,16.13,3.86,3.86,12870369814,3.92,3.92,12870369814
휴림로봇,090710,28,2605,2,70,2.76,3889929,3695766,119457197,3889929,2.76,105.25,3.26,3.26,10152418640,3.26,3.26,10152418640
TIGER 화장품,228790,29,4030,5,-75,-1.83,3825966,11472464,71190000,3825966,-1.83,33.35,5.37,5.37,15535859340,5.42,5.42,15535859340
동일스틸럭스,023790,30,1431,2,252,21.37,3674932,5665359,21177909,3674932,21.37,64.87,17.35,17.35,4876729954,16.09,16.09,4876729954
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1269 5 -23 -1.78 211023149 176298752 1231600000 211023149 -1.78 119.70 17.13 17.13 268373011622 17.17 17.17 268373011622
3 하이드로리튬 101670 2 3380 2 325 10.64 35247160 30281956 54169970 35247160 10.64 116.40 65.07 65.07 119747306785 65.40 65.40 119747306785
4 빌리언스 044480 3 605 2 35 6.14 29262395 42275240 40663728 29262395 6.14 69.22 71.96 71.96 18403135811 74.80 74.80 18403135811
5 대원전선 006340 4 3315 2 160 5.07 28632787 3712713 74979175 28632787 5.07 771.21 38.19 38.19 98144117279 39.49 39.49 98144117279
6 좋은사람들 033340 5 2520 2 220 9.57 26845357 25005556 96950558 26845357 9.57 107.36 27.69 27.69 67595631408 27.67 27.67 67595631408
7 이스트아시아홀딩스 900110 6 84 2 3 3.70 25543431 8117674 642650588 25543431 3.70 314.66 3.97 3.97 2157324769 4.00 4.00 2157324769
8 KODEX 2차전지산업레버리지 462330 7 1214 2 4 0.33 20201171 46922296 280800000 20201171 0.33 43.05 7.19 7.19 24417199791 7.16 7.16 24417199791
9 리튬포어스 073570 8 1671 2 71 4.44 16936249 30000362 53482730 16936249 4.44 56.45 31.67 31.67 29109117841 32.57 32.57 29109117841
10 협진 138360 9 984 2 114 13.10 16657802 9817129 48348248 16657802 13.10 169.68 34.45 34.45 16436594309 34.55 34.55 16436594309
11 KODEX 인버스 114800 10 3440 5 -25 -0.72 16017508 16045302 222500000 16017508 -0.72 99.83 7.20 7.20 55124826613 7.20 7.20 55124826613
12 이브이첨단소재 131400 11 2550 5 -30 -1.16 12046353 56022316 59589882 12046353 -1.16 21.50 20.22 20.22 31576338985 20.78 20.78 31576338985
13 KODEX 레버리지 122630 12 25600 2 500 1.99 10745385 15390970 92100000 10745385 1.99 69.82 11.67 11.67 274208525818 11.63 11.63 274208525818
14 삼보산업 009620 13 2280 2 442 24.05 10567747 9046653 16386091 10567747 24.05 116.81 64.49 64.49 22797996717 61.02 61.02 22797996717
15 스튜디오미르 408900 14 4985 5 -65 -1.29 9704656 14705269 32729532 9704656 -1.29 65.99 29.65 29.65 51471556750 31.55 31.55 51471556750
16 엔투텍 227950 15 637 2 14 2.25 9689862 62754576 172541047 9689862 2.25 15.44 5.62 5.62 6210387812 5.65 5.65 6210387812
17 KODEX 코스닥150레버리지 233740 16 9240 2 145 1.59 9184992 15703048 205900000 9184992 1.59 58.49 4.46 4.46 84705238801 4.45 4.45 84705238801
18 KODEX 코스닥150선물인버스 251340 17 3365 5 -25 -0.74 7604071 18780304 68200000 7604071 -0.74 40.49 11.15 11.15 25643869287 11.17 11.17 25643869287
19 우리바이오 082850 18 2430 2 95 4.07 5895371 8837765 48456578 5895371 4.07 66.71 12.17 12.17 14747234122 12.52 12.52 14747234122
20 조광ILI 044060 19 51 3 0 0.00 5588061 29958176 95732184 5588061 0.00 18.65 5.84 5.84 281911465 5.77 5.77 281911465
21 AP헬스케어 109960 20 591 1 136 29.89 5227189 5527019 220789269 5227189 29.89 94.58 2.37 2.37 3046355422 2.33 2.33 3046355422
22 신원 009270 21 1885 2 15 0.80 4807604 7471768 110625832 4807604 0.80 64.34 4.35 4.35 9172017656 4.40 4.40 9172017656
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 81 5 -1 -1.22 4795878 18032926 1497000000 4795878 -1.22 26.60 0.32 0.32 383717740 0.32 0.32 383717740
24 동양철관 008970 23 1703 2 1 0.06 4658268 34363948 159801815 4658268 0.06 13.56 2.92 2.92 7940911951 2.92 2.92 7940911951
25 신성이엔지 011930 24 1613 2 71 4.60 4260084 1230575 205848151 4260084 4.60 346.19 2.07 2.07 6851405227 2.06 2.06 6851405227
26 TIGER 200선물인버스2X 252710 25 1344 5 -27 -1.97 4197842 2364233 54900000 4197842 -1.97 177.56 7.65 7.65 5653768067 7.66 7.66 5653768067
27 삼성전자 005930 26 71900 2 900 1.27 4083212 11354253 5919637922 4083212 1.27 35.96 0.07 0.07 292528356000 0.07 0.07 292528356000
28 중앙첨단소재 051980 27 3225 5 -40 -1.23 3930310 24371572 101802299 3930310 -1.23 16.13 3.86 3.86 12870369814 3.92 3.92 12870369814
29 휴림로봇 090710 28 2605 2 70 2.76 3889929 3695766 119457197 3889929 2.76 105.25 3.26 3.26 10152418640 3.26 3.26 10152418640
30 TIGER 화장품 228790 29 4030 5 -75 -1.83 3825966 11472464 71190000 3825966 -1.83 33.35 5.37 5.37 15535859340 5.42 5.42 15535859340
31 동일스틸럭스 023790 30 1431 2 252 21.37 3674932 5665359 21177909 3674932 21.37 64.87 17.35 17.35 4876729954 16.09 16.09 4876729954

31
top30/20250812/top30-av-20250812-102000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1266,5,-26,-2.01,225156094,176298752,1231600000,225156094,-2.01,127.71,18.28,18.28,286300890301,18.36,18.36,286300890301
하이드로리튬,101670,2,3400,2,345,11.29,35969403,30281956,54169970,35969403,11.29,118.78,66.40,66.40,122207730287,66.35,66.35,122207730287
빌리언스,044480,3,602,2,32,5.61,29741467,42275240,40663728,29741467,5.61,70.35,73.14,73.14,18691206348,76.35,76.35,18691206348
대원전선,006340,4,3305,2,150,4.75,29572156,3712713,74979175,29572156,4.75,796.51,39.44,39.44,101254661122,40.86,40.86,101254661122
좋은사람들,033340,5,2500,2,200,8.70,29052012,25005556,96950558,29052012,8.70,116.18,29.97,29.97,73106300982,30.16,30.16,73106300982
이스트아시아홀딩스,900110,6,84,2,3,3.70,26059420,8117674,642650588,26059420,3.70,321.02,4.05,4.05,2200634160,4.08,4.08,2200634160
KODEX 2차전지산업레버리지,462330,7,1211,2,1,0.08,21150030,46922296,280800000,21150030,0.08,45.07,7.53,7.53,25566495021,7.52,7.52,25566495021
리튬포어스,073570,8,1679,2,79,4.94,17228739,30000362,53482730,17228739,4.94,57.43,32.21,32.21,29600251108,32.96,32.96,29600251108
협진,138360,9,977,2,107,12.30,17146864,9817129,48348248,17146864,12.30,174.66,35.47,35.47,16913963632,35.81,35.81,16913963632
KODEX 인버스,114800,10,3435,5,-30,-0.87,17138246,16045302,222500000,17138246,-0.87,106.81,7.70,7.70,58974454187,7.72,7.72,58974454187
이브이첨단소재,131400,11,2565,5,-15,-0.58,12168234,56022316,59589882,12168234,-0.58,21.72,20.42,20.42,31889010459,20.86,20.86,31889010459
KODEX 레버리지,122630,12,25635,2,535,2.13,11262250,15390970,92100000,11262250,2.13,73.17,12.23,12.23,287440214887,12.17,12.17,287440214887
삼보산업,009620,13,2235,2,397,21.60,11108183,9046653,16386091,11108183,21.60,122.79,67.79,67.79,24013837207,65.57,65.57,24013837207
엔투텍,227950,14,641,2,18,2.89,10138951,62754576,172541047,10138951,2.89,16.16,5.88,5.88,6495993851,5.87,5.87,6495993851
스튜디오미르,408900,15,5035,5,-15,-0.30,9937755,14705269,32729532,9937755,-0.30,67.58,30.36,30.36,52646463760,31.95,31.95,52646463760
KODEX 코스닥150레버리지,233740,16,9225,2,130,1.43,9883936,15703048,205900000,9883936,1.43,62.94,4.80,4.80,91151371630,4.80,4.80,91151371630
KODEX 코스닥150선물인버스,251340,17,3370,5,-20,-0.59,8398440,18780304,68200000,8398440,-0.59,44.72,12.31,12.31,28322512908,12.32,12.32,28322512908
우리바이오,082850,18,2415,2,80,3.43,5941114,8837765,48456578,5941114,3.43,67.22,12.26,12.26,14857856128,12.70,12.70,14857856128
조광ILI,044060,19,51,3,0,0.00,5588061,29958176,95732184,5588061,0.00,18.65,5.84,5.84,281911465,5.77,5.77,281911465
AP헬스케어,109960,20,591,1,136,29.89,5254429,5527019,220789269,5254429,29.89,95.07,2.38,2.38,3062454262,2.35,2.35,3062454262
신원,009270,21,1873,2,3,0.16,5232700,7471768,110625832,5232700,0.16,70.03,4.73,4.73,9969214293,4.81,4.81,9969214293
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,81,5,-1,-1.22,5144720,18032926,1497000000,5144720,-1.22,28.53,0.34,0.34,411973942,0.34,0.34,411973942
동양철관,008970,23,1699,5,-3,-0.18,4867254,34363948,159801815,4867254,-0.18,14.16,3.05,3.05,8295887887,3.06,3.06,8295887887
동일스틸럭스,023790,24,1405,2,226,19.17,4820428,5665359,21177909,4820428,19.17,85.09,22.76,22.76,6522948698,21.92,21.92,6522948698
신성이엔지,011930,25,1626,2,84,5.45,4766226,1230575,205848151,4766226,5.45,387.32,2.32,2.32,7671662810,2.29,2.29,7671662810
삼성전자,005930,26,72050,2,1050,1.48,4682530,11354253,5919637922,4682530,1.48,41.24,0.08,0.08,335583849200,0.08,0.08,335583849200
TIGER 200선물인버스2X,252710,27,1342,5,-29,-2.12,4289019,2364233,54900000,4289019,-2.12,181.41,7.81,7.81,5776356678,7.84,7.84,5776356678
KG케미칼,001390,28,5170,2,685,15.27,4254356,166889,68469040,4254356,15.27,2549.21,6.21,6.21,21692193249,6.13,6.13,21692193249
TIGER 화장품,228790,29,4030,5,-75,-1.83,4110298,11472464,71190000,4110298,-1.83,35.83,5.77,5.77,16680476516,5.81,5.81,16680476516
휴림로봇,090710,30,2590,2,55,2.17,4031544,3695766,119457197,4031544,2.17,109.09,3.37,3.37,10519554107,3.40,3.40,10519554107
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1266 5 -26 -2.01 225156094 176298752 1231600000 225156094 -2.01 127.71 18.28 18.28 286300890301 18.36 18.36 286300890301
3 하이드로리튬 101670 2 3400 2 345 11.29 35969403 30281956 54169970 35969403 11.29 118.78 66.40 66.40 122207730287 66.35 66.35 122207730287
4 빌리언스 044480 3 602 2 32 5.61 29741467 42275240 40663728 29741467 5.61 70.35 73.14 73.14 18691206348 76.35 76.35 18691206348
5 대원전선 006340 4 3305 2 150 4.75 29572156 3712713 74979175 29572156 4.75 796.51 39.44 39.44 101254661122 40.86 40.86 101254661122
6 좋은사람들 033340 5 2500 2 200 8.70 29052012 25005556 96950558 29052012 8.70 116.18 29.97 29.97 73106300982 30.16 30.16 73106300982
7 이스트아시아홀딩스 900110 6 84 2 3 3.70 26059420 8117674 642650588 26059420 3.70 321.02 4.05 4.05 2200634160 4.08 4.08 2200634160
8 KODEX 2차전지산업레버리지 462330 7 1211 2 1 0.08 21150030 46922296 280800000 21150030 0.08 45.07 7.53 7.53 25566495021 7.52 7.52 25566495021
9 리튬포어스 073570 8 1679 2 79 4.94 17228739 30000362 53482730 17228739 4.94 57.43 32.21 32.21 29600251108 32.96 32.96 29600251108
10 협진 138360 9 977 2 107 12.30 17146864 9817129 48348248 17146864 12.30 174.66 35.47 35.47 16913963632 35.81 35.81 16913963632
11 KODEX 인버스 114800 10 3435 5 -30 -0.87 17138246 16045302 222500000 17138246 -0.87 106.81 7.70 7.70 58974454187 7.72 7.72 58974454187
12 이브이첨단소재 131400 11 2565 5 -15 -0.58 12168234 56022316 59589882 12168234 -0.58 21.72 20.42 20.42 31889010459 20.86 20.86 31889010459
13 KODEX 레버리지 122630 12 25635 2 535 2.13 11262250 15390970 92100000 11262250 2.13 73.17 12.23 12.23 287440214887 12.17 12.17 287440214887
14 삼보산업 009620 13 2235 2 397 21.60 11108183 9046653 16386091 11108183 21.60 122.79 67.79 67.79 24013837207 65.57 65.57 24013837207
15 엔투텍 227950 14 641 2 18 2.89 10138951 62754576 172541047 10138951 2.89 16.16 5.88 5.88 6495993851 5.87 5.87 6495993851
16 스튜디오미르 408900 15 5035 5 -15 -0.30 9937755 14705269 32729532 9937755 -0.30 67.58 30.36 30.36 52646463760 31.95 31.95 52646463760
17 KODEX 코스닥150레버리지 233740 16 9225 2 130 1.43 9883936 15703048 205900000 9883936 1.43 62.94 4.80 4.80 91151371630 4.80 4.80 91151371630
18 KODEX 코스닥150선물인버스 251340 17 3370 5 -20 -0.59 8398440 18780304 68200000 8398440 -0.59 44.72 12.31 12.31 28322512908 12.32 12.32 28322512908
19 우리바이오 082850 18 2415 2 80 3.43 5941114 8837765 48456578 5941114 3.43 67.22 12.26 12.26 14857856128 12.70 12.70 14857856128
20 조광ILI 044060 19 51 3 0 0.00 5588061 29958176 95732184 5588061 0.00 18.65 5.84 5.84 281911465 5.77 5.77 281911465
21 AP헬스케어 109960 20 591 1 136 29.89 5254429 5527019 220789269 5254429 29.89 95.07 2.38 2.38 3062454262 2.35 2.35 3062454262
22 신원 009270 21 1873 2 3 0.16 5232700 7471768 110625832 5232700 0.16 70.03 4.73 4.73 9969214293 4.81 4.81 9969214293
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 81 5 -1 -1.22 5144720 18032926 1497000000 5144720 -1.22 28.53 0.34 0.34 411973942 0.34 0.34 411973942
24 동양철관 008970 23 1699 5 -3 -0.18 4867254 34363948 159801815 4867254 -0.18 14.16 3.05 3.05 8295887887 3.06 3.06 8295887887
25 동일스틸럭스 023790 24 1405 2 226 19.17 4820428 5665359 21177909 4820428 19.17 85.09 22.76 22.76 6522948698 21.92 21.92 6522948698
26 신성이엔지 011930 25 1626 2 84 5.45 4766226 1230575 205848151 4766226 5.45 387.32 2.32 2.32 7671662810 2.29 2.29 7671662810
27 삼성전자 005930 26 72050 2 1050 1.48 4682530 11354253 5919637922 4682530 1.48 41.24 0.08 0.08 335583849200 0.08 0.08 335583849200
28 TIGER 200선물인버스2X 252710 27 1342 5 -29 -2.12 4289019 2364233 54900000 4289019 -2.12 181.41 7.81 7.81 5776356678 7.84 7.84 5776356678
29 KG케미칼 001390 28 5170 2 685 15.27 4254356 166889 68469040 4254356 15.27 2549.21 6.21 6.21 21692193249 6.13 6.13 21692193249
30 TIGER 화장품 228790 29 4030 5 -75 -1.83 4110298 11472464 71190000 4110298 -1.83 35.83 5.77 5.77 16680476516 5.81 5.81 16680476516
31 휴림로봇 090710 30 2590 2 55 2.17 4031544 3695766 119457197 4031544 2.17 109.09 3.37 3.37 10519554107 3.40 3.40 10519554107

31
top30/20250812/top30-av-20250812-103000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1269,5,-23,-1.78,236689363,176298752,1231600000,236689363,-1.78,134.25,19.22,19.22,300910151131,19.25,19.25,300910151131
하이드로리튬,101670,2,3445,2,390,12.77,36733511,30281956,54169970,36733511,12.77,121.30,67.81,67.81,124833837807,66.89,66.89,124833837807
빌리언스,044480,3,612,2,42,7.37,30507441,42275240,40663728,30507441,7.37,72.16,75.02,75.02,19160555720,76.99,76.99,19160555720
대원전선,006340,4,3295,2,140,4.44,30267327,3712713,74979175,30267327,4.44,815.23,40.37,40.37,103547074742,41.91,41.91,103547074742
좋은사람들,033340,5,2510,2,210,9.13,30109586,25005556,96950558,30109586,9.13,120.41,31.06,31.06,75759269686,31.13,31.13,75759269686
이스트아시아홀딩스,900110,6,84,2,3,3.70,26562362,8117674,642650588,26562362,3.70,327.22,4.13,4.13,2242912511,4.15,4.15,2242912511
KODEX 2차전지산업레버리지,462330,7,1213,2,3,0.25,22184924,46922296,280800000,22184924,0.25,47.28,7.90,7.90,26821793487,7.87,7.87,26821793487
협진,138360,8,975,2,105,12.07,17452332,9817129,48348248,17452332,12.07,177.77,36.10,36.10,17211752706,36.51,36.51,17211752706
리튬포어스,073570,9,1682,2,82,5.12,17412852,30000362,53482730,17412852,5.12,58.04,32.56,32.56,29909517411,33.25,33.25,29909517411
KODEX 인버스,114800,10,3435,5,-30,-0.87,17346316,16045302,222500000,17346316,-0.87,108.11,7.80,7.80,59688828198,7.81,7.81,59688828198
이브이첨단소재,131400,11,2580,3,0,0.00,12455492,56022316,59589882,12455492,0.00,22.23,20.90,20.90,32634343340,21.23,21.23,32634343340
KODEX 레버리지,122630,12,25595,2,495,1.97,11572066,15390970,92100000,11572066,1.97,75.19,12.56,12.56,295382454856,12.53,12.53,295382454856
삼보산업,009620,13,2240,2,402,21.87,11318675,9046653,16386091,11318675,21.87,125.11,69.07,69.07,24484215252,66.71,66.71,24484215252
엔투텍,227950,14,640,2,17,2.73,10422296,62754576,172541047,10422296,2.73,16.61,6.04,6.04,6677269187,6.05,6.05,6677269187
KODEX 코스닥150레버리지,233740,15,9245,2,150,1.65,10263217,15703048,205900000,10263217,1.65,65.36,4.98,4.98,94658361767,4.97,4.97,94658361767
스튜디오미르,408900,16,5020,5,-30,-0.59,10028628,14705269,32729532,10028628,-0.59,68.20,30.64,30.64,53101744190,32.32,32.32,53101744190
KODEX 코스닥150선물인버스,251340,17,3370,5,-20,-0.59,8871615,18780304,68200000,8871615,-0.59,47.24,13.01,13.01,29914794858,13.02,13.02,29914794858
신성이엔지,011930,18,1629,2,87,5.64,6828503,1230575,205848151,6828503,5.64,554.90,3.32,3.32,11046722095,3.29,3.29,11046722095
우리바이오,082850,19,2425,2,90,3.85,5961430,8837765,48456578,5961430,3.85,67.45,12.30,12.30,14907117457,12.69,12.69,14907117457
동일스틸럭스,023790,20,1447,2,268,22.73,5709675,5665359,21177909,5709675,22.73,100.78,26.96,26.96,7805367052,25.47,25.47,7805367052
조광ILI,044060,21,51,3,0,0.00,5588061,29958176,95732184,5588061,0.00,18.65,5.84,5.84,281911465,5.77,5.77,281911465
신원,009270,22,1881,2,11,0.59,5397796,7471768,110625832,5397796,0.59,72.24,4.88,4.88,10279444656,4.94,4.94,10279444656
AP헬스케어,109960,23,591,1,136,29.89,5275929,5527019,220789269,5275929,29.89,95.46,2.39,2.39,3075160762,2.36,2.36,3075160762
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,81,5,-1,-1.22,5166005,18032926,1497000000,5166005,-1.22,28.65,0.35,0.35,413676743,0.34,0.34,413676743
삼성전자,005930,25,72100,2,1100,1.55,5118017,11354253,5919637922,5118017,1.55,45.08,0.09,0.09,366994849850,0.09,0.09,366994849850
동양철관,008970,26,1693,5,-9,-0.53,5054515,34363948,159801815,5054515,-0.53,14.71,3.16,3.16,8613426650,3.18,3.18,8613426650
KG케미칼,001390,27,5120,2,635,14.16,4630600,166889,68469040,4630600,14.16,2774.66,6.76,6.76,23619951629,6.74,6.74,23619951629
TIGER 200선물인버스2X,252710,28,1345,5,-26,-1.90,4347762,2364233,54900000,4347762,-1.90,183.90,7.92,7.92,5855250615,7.93,7.93,5855250615
TIGER 화장품,228790,29,4025,5,-80,-1.95,4324245,11472464,71190000,4324245,-1.95,37.69,6.07,6.07,17540866042,6.12,6.12,17540866042
휴림로봇,090710,30,2590,2,55,2.17,4164240,3695766,119457197,4164240,2.17,112.68,3.49,3.49,10862720197,3.51,3.51,10862720197
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1269 5 -23 -1.78 236689363 176298752 1231600000 236689363 -1.78 134.25 19.22 19.22 300910151131 19.25 19.25 300910151131
3 하이드로리튬 101670 2 3445 2 390 12.77 36733511 30281956 54169970 36733511 12.77 121.30 67.81 67.81 124833837807 66.89 66.89 124833837807
4 빌리언스 044480 3 612 2 42 7.37 30507441 42275240 40663728 30507441 7.37 72.16 75.02 75.02 19160555720 76.99 76.99 19160555720
5 대원전선 006340 4 3295 2 140 4.44 30267327 3712713 74979175 30267327 4.44 815.23 40.37 40.37 103547074742 41.91 41.91 103547074742
6 좋은사람들 033340 5 2510 2 210 9.13 30109586 25005556 96950558 30109586 9.13 120.41 31.06 31.06 75759269686 31.13 31.13 75759269686
7 이스트아시아홀딩스 900110 6 84 2 3 3.70 26562362 8117674 642650588 26562362 3.70 327.22 4.13 4.13 2242912511 4.15 4.15 2242912511
8 KODEX 2차전지산업레버리지 462330 7 1213 2 3 0.25 22184924 46922296 280800000 22184924 0.25 47.28 7.90 7.90 26821793487 7.87 7.87 26821793487
9 협진 138360 8 975 2 105 12.07 17452332 9817129 48348248 17452332 12.07 177.77 36.10 36.10 17211752706 36.51 36.51 17211752706
10 리튬포어스 073570 9 1682 2 82 5.12 17412852 30000362 53482730 17412852 5.12 58.04 32.56 32.56 29909517411 33.25 33.25 29909517411
11 KODEX 인버스 114800 10 3435 5 -30 -0.87 17346316 16045302 222500000 17346316 -0.87 108.11 7.80 7.80 59688828198 7.81 7.81 59688828198
12 이브이첨단소재 131400 11 2580 3 0 0.00 12455492 56022316 59589882 12455492 0.00 22.23 20.90 20.90 32634343340 21.23 21.23 32634343340
13 KODEX 레버리지 122630 12 25595 2 495 1.97 11572066 15390970 92100000 11572066 1.97 75.19 12.56 12.56 295382454856 12.53 12.53 295382454856
14 삼보산업 009620 13 2240 2 402 21.87 11318675 9046653 16386091 11318675 21.87 125.11 69.07 69.07 24484215252 66.71 66.71 24484215252
15 엔투텍 227950 14 640 2 17 2.73 10422296 62754576 172541047 10422296 2.73 16.61 6.04 6.04 6677269187 6.05 6.05 6677269187
16 KODEX 코스닥150레버리지 233740 15 9245 2 150 1.65 10263217 15703048 205900000 10263217 1.65 65.36 4.98 4.98 94658361767 4.97 4.97 94658361767
17 스튜디오미르 408900 16 5020 5 -30 -0.59 10028628 14705269 32729532 10028628 -0.59 68.20 30.64 30.64 53101744190 32.32 32.32 53101744190
18 KODEX 코스닥150선물인버스 251340 17 3370 5 -20 -0.59 8871615 18780304 68200000 8871615 -0.59 47.24 13.01 13.01 29914794858 13.02 13.02 29914794858
19 신성이엔지 011930 18 1629 2 87 5.64 6828503 1230575 205848151 6828503 5.64 554.90 3.32 3.32 11046722095 3.29 3.29 11046722095
20 우리바이오 082850 19 2425 2 90 3.85 5961430 8837765 48456578 5961430 3.85 67.45 12.30 12.30 14907117457 12.69 12.69 14907117457
21 동일스틸럭스 023790 20 1447 2 268 22.73 5709675 5665359 21177909 5709675 22.73 100.78 26.96 26.96 7805367052 25.47 25.47 7805367052
22 조광ILI 044060 21 51 3 0 0.00 5588061 29958176 95732184 5588061 0.00 18.65 5.84 5.84 281911465 5.77 5.77 281911465
23 신원 009270 22 1881 2 11 0.59 5397796 7471768 110625832 5397796 0.59 72.24 4.88 4.88 10279444656 4.94 4.94 10279444656
24 AP헬스케어 109960 23 591 1 136 29.89 5275929 5527019 220789269 5275929 29.89 95.46 2.39 2.39 3075160762 2.36 2.36 3075160762
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 81 5 -1 -1.22 5166005 18032926 1497000000 5166005 -1.22 28.65 0.35 0.35 413676743 0.34 0.34 413676743
26 삼성전자 005930 25 72100 2 1100 1.55 5118017 11354253 5919637922 5118017 1.55 45.08 0.09 0.09 366994849850 0.09 0.09 366994849850
27 동양철관 008970 26 1693 5 -9 -0.53 5054515 34363948 159801815 5054515 -0.53 14.71 3.16 3.16 8613426650 3.18 3.18 8613426650
28 KG케미칼 001390 27 5120 2 635 14.16 4630600 166889 68469040 4630600 14.16 2774.66 6.76 6.76 23619951629 6.74 6.74 23619951629
29 TIGER 200선물인버스2X 252710 28 1345 5 -26 -1.90 4347762 2364233 54900000 4347762 -1.90 183.90 7.92 7.92 5855250615 7.93 7.93 5855250615
30 TIGER 화장품 228790 29 4025 5 -80 -1.95 4324245 11472464 71190000 4324245 -1.95 37.69 6.07 6.07 17540866042 6.12 6.12 17540866042
31 휴림로봇 090710 30 2590 2 55 2.17 4164240 3695766 119457197 4164240 2.17 112.68 3.49 3.49 10862720197 3.51 3.51 10862720197

31
top30/20250812/top30-av-20250812-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1268,5,-24,-1.86,251449192,176298752,1231600000,251449192,-1.86,142.63,20.42,20.42,319636658268,20.47,20.47,319636658268
하이드로리튬,101670,2,3475,2,420,13.75,37489131,30281956,54169970,37489131,13.75,123.80,69.21,69.21,127455074754,67.71,67.71,127455074754
좋은사람들,033340,3,2610,2,310,13.48,35246877,25005556,96950558,35246877,13.48,140.96,36.36,36.36,88955251515,35.15,35.15,88955251515
빌리언스,044480,4,625,2,55,9.65,31833784,42275240,40663728,31833784,9.65,75.30,78.29,78.29,19987795596,78.65,78.65,19987795596
대원전선,006340,5,3270,2,115,3.65,30817882,3712713,74979175,30817882,3.65,830.06,41.10,41.10,105352994661,42.97,42.97,105352994661
이스트아시아홀딩스,900110,6,83,2,2,2.47,27033109,8117674,642650588,27033109,2.47,333.02,4.21,4.21,2282349159,4.28,4.28,2282349159
KODEX 2차전지산업레버리지,462330,7,1215,2,5,0.41,22885076,46922296,280800000,22885076,0.41,48.77,8.15,8.15,27670983017,8.11,8.11,27670983017
KODEX 인버스,114800,8,3435,5,-30,-0.87,18095867,16045302,222500000,18095867,-0.87,112.78,8.13,8.13,62263594671,8.15,8.15,62263594671
협진,138360,9,942,2,72,8.28,17818389,9817129,48348248,17818389,8.28,181.50,36.85,36.85,17561770870,38.56,38.56,17561770870
리튬포어스,073570,10,1695,2,95,5.94,17649550,30000362,53482730,17649550,5.94,58.83,33.00,33.00,30310452708,33.44,33.44,30310452708
이브이첨단소재,131400,11,2585,2,5,0.19,12651491,56022316,59589882,12651491,0.19,22.58,21.23,21.23,33142942218,21.52,21.52,33142942218
KODEX 레버리지,122630,12,25620,2,520,2.07,11998579,15390970,92100000,11998579,2.07,77.96,13.03,13.03,306299445947,12.98,12.98,306299445947
삼보산업,009620,13,2240,2,402,21.87,11656700,9046653,16386091,11656700,21.87,128.85,71.14,71.14,25239411975,68.76,68.76,25239411975
엔투텍,227950,14,633,2,10,1.61,10782296,62754576,172541047,10782296,1.61,17.18,6.25,6.25,6906400129,6.32,6.32,6906400129
KODEX 코스닥150레버리지,233740,15,9245,2,150,1.65,10520284,15703048,205900000,10520284,1.65,67.00,5.11,5.11,97033533572,5.10,5.10,97033533572
스튜디오미르,408900,16,5010,5,-40,-0.79,10093283,14705269,32729532,10093283,-0.79,68.64,30.84,30.84,53424564368,32.58,32.58,53424564368
KODEX 코스닥150선물인버스,251340,17,3365,5,-25,-0.74,8979299,18780304,68200000,8979299,-0.74,47.81,13.17,13.17,30277198871,13.19,13.19,30277198871
신성이엔지,011930,18,1622,2,80,5.19,7327925,1230575,205848151,7327925,5.19,595.49,3.56,3.56,11857149849,3.55,3.55,11857149849
조광ILI,044060,19,54,2,3,5.88,6918824,29958176,95732184,6918824,5.88,23.09,7.23,7.23,353772667,6.84,6.84,353772667
동일스틸럭스,023790,20,1408,2,229,19.42,6297667,5665359,21177909,6297667,19.42,111.16,29.74,29.74,8645491973,28.99,28.99,8645491973
우리바이오,082850,21,2420,2,85,3.64,6050679,8837765,48456578,6050679,3.64,68.46,12.49,12.49,15124216917,12.90,12.90,15124216917
신원,009270,22,1903,2,33,1.76,5718147,7471768,110625832,5718147,1.76,76.53,5.17,5.17,10886818628,5.17,5.17,10886818628
삼성전자,005930,23,72000,2,1000,1.41,5391855,11354253,5919637922,5391855,1.41,47.49,0.09,0.09,386733340700,0.09,0.09,386733340700
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,81,5,-1,-1.22,5309087,18032926,1497000000,5309087,-1.22,29.44,0.35,0.35,425223303,0.35,0.35,425223303
AP헬스케어,109960,25,591,1,136,29.89,5286465,5527019,220789269,5286465,29.89,95.65,2.39,2.39,3081387538,2.36,2.36,3081387538
동양철관,008970,26,1700,5,-2,-0.12,5262876,34363948,159801815,5262876,-0.12,15.32,3.29,3.29,8967289666,3.30,3.30,8967289666
KG케미칼,001390,27,5180,2,695,15.50,4939120,166889,68469040,4939120,15.50,2959.52,7.21,7.21,25214841184,7.11,7.11,25214841184
제이엔비,452160,28,9010,2,1610,21.76,4905348,333375,9617527,4905348,21.76,1471.42,51.00,51.00,42051892085,48.53,48.53,42051892085
TIGER 화장품,228790,29,4025,5,-80,-1.95,4485111,11472464,71190000,4485111,-1.95,39.09,6.30,6.30,18187390617,6.35,6.35,18187390617
TIGER 200선물인버스2X,252710,30,1343,5,-28,-2.04,4449249,2364233,54900000,4449249,-2.04,188.19,8.10,8.10,5991833467,8.13,8.13,5991833467
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1268 5 -24 -1.86 251449192 176298752 1231600000 251449192 -1.86 142.63 20.42 20.42 319636658268 20.47 20.47 319636658268
3 하이드로리튬 101670 2 3475 2 420 13.75 37489131 30281956 54169970 37489131 13.75 123.80 69.21 69.21 127455074754 67.71 67.71 127455074754
4 좋은사람들 033340 3 2610 2 310 13.48 35246877 25005556 96950558 35246877 13.48 140.96 36.36 36.36 88955251515 35.15 35.15 88955251515
5 빌리언스 044480 4 625 2 55 9.65 31833784 42275240 40663728 31833784 9.65 75.30 78.29 78.29 19987795596 78.65 78.65 19987795596
6 대원전선 006340 5 3270 2 115 3.65 30817882 3712713 74979175 30817882 3.65 830.06 41.10 41.10 105352994661 42.97 42.97 105352994661
7 이스트아시아홀딩스 900110 6 83 2 2 2.47 27033109 8117674 642650588 27033109 2.47 333.02 4.21 4.21 2282349159 4.28 4.28 2282349159
8 KODEX 2차전지산업레버리지 462330 7 1215 2 5 0.41 22885076 46922296 280800000 22885076 0.41 48.77 8.15 8.15 27670983017 8.11 8.11 27670983017
9 KODEX 인버스 114800 8 3435 5 -30 -0.87 18095867 16045302 222500000 18095867 -0.87 112.78 8.13 8.13 62263594671 8.15 8.15 62263594671
10 협진 138360 9 942 2 72 8.28 17818389 9817129 48348248 17818389 8.28 181.50 36.85 36.85 17561770870 38.56 38.56 17561770870
11 리튬포어스 073570 10 1695 2 95 5.94 17649550 30000362 53482730 17649550 5.94 58.83 33.00 33.00 30310452708 33.44 33.44 30310452708
12 이브이첨단소재 131400 11 2585 2 5 0.19 12651491 56022316 59589882 12651491 0.19 22.58 21.23 21.23 33142942218 21.52 21.52 33142942218
13 KODEX 레버리지 122630 12 25620 2 520 2.07 11998579 15390970 92100000 11998579 2.07 77.96 13.03 13.03 306299445947 12.98 12.98 306299445947
14 삼보산업 009620 13 2240 2 402 21.87 11656700 9046653 16386091 11656700 21.87 128.85 71.14 71.14 25239411975 68.76 68.76 25239411975
15 엔투텍 227950 14 633 2 10 1.61 10782296 62754576 172541047 10782296 1.61 17.18 6.25 6.25 6906400129 6.32 6.32 6906400129
16 KODEX 코스닥150레버리지 233740 15 9245 2 150 1.65 10520284 15703048 205900000 10520284 1.65 67.00 5.11 5.11 97033533572 5.10 5.10 97033533572
17 스튜디오미르 408900 16 5010 5 -40 -0.79 10093283 14705269 32729532 10093283 -0.79 68.64 30.84 30.84 53424564368 32.58 32.58 53424564368
18 KODEX 코스닥150선물인버스 251340 17 3365 5 -25 -0.74 8979299 18780304 68200000 8979299 -0.74 47.81 13.17 13.17 30277198871 13.19 13.19 30277198871
19 신성이엔지 011930 18 1622 2 80 5.19 7327925 1230575 205848151 7327925 5.19 595.49 3.56 3.56 11857149849 3.55 3.55 11857149849
20 조광ILI 044060 19 54 2 3 5.88 6918824 29958176 95732184 6918824 5.88 23.09 7.23 7.23 353772667 6.84 6.84 353772667
21 동일스틸럭스 023790 20 1408 2 229 19.42 6297667 5665359 21177909 6297667 19.42 111.16 29.74 29.74 8645491973 28.99 28.99 8645491973
22 우리바이오 082850 21 2420 2 85 3.64 6050679 8837765 48456578 6050679 3.64 68.46 12.49 12.49 15124216917 12.90 12.90 15124216917
23 신원 009270 22 1903 2 33 1.76 5718147 7471768 110625832 5718147 1.76 76.53 5.17 5.17 10886818628 5.17 5.17 10886818628
24 삼성전자 005930 23 72000 2 1000 1.41 5391855 11354253 5919637922 5391855 1.41 47.49 0.09 0.09 386733340700 0.09 0.09 386733340700
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 81 5 -1 -1.22 5309087 18032926 1497000000 5309087 -1.22 29.44 0.35 0.35 425223303 0.35 0.35 425223303
26 AP헬스케어 109960 25 591 1 136 29.89 5286465 5527019 220789269 5286465 29.89 95.65 2.39 2.39 3081387538 2.36 2.36 3081387538
27 동양철관 008970 26 1700 5 -2 -0.12 5262876 34363948 159801815 5262876 -0.12 15.32 3.29 3.29 8967289666 3.30 3.30 8967289666
28 KG케미칼 001390 27 5180 2 695 15.50 4939120 166889 68469040 4939120 15.50 2959.52 7.21 7.21 25214841184 7.11 7.11 25214841184
29 제이엔비 452160 28 9010 2 1610 21.76 4905348 333375 9617527 4905348 21.76 1471.42 51.00 51.00 42051892085 48.53 48.53 42051892085
30 TIGER 화장품 228790 29 4025 5 -80 -1.95 4485111 11472464 71190000 4485111 -1.95 39.09 6.30 6.30 18187390617 6.35 6.35 18187390617
31 TIGER 200선물인버스2X 252710 30 1343 5 -28 -2.04 4449249 2364233 54900000 4449249 -2.04 188.19 8.10 8.10 5991833467 8.13 8.13 5991833467

31
top30/20250812/top30-av-20250812-105001.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
KODEX 200선물인버스2X,252670,1,1265,5,-27,-2.09,263944052,176298752,1231600000,263944052,-2.09,149.71,21.43,21.43,335446484957,21.53,21.53,335446484957
좋은사람들,033340,2,2565,2,265,11.52,38123239,25005556,96950558,38123239,11.52,152.46,39.32,39.32,96350308620,38.74,38.74,96350308620
하이드로리튬,101670,3,3440,2,385,12.60,38083328,30281956,54169970,38083328,12.60,125.76,70.30,70.30,129511243043,69.50,69.50,129511243043
빌리언스,044480,4,642,2,72,12.63,33709628,42275240,40663728,33709628,12.63,79.74,82.90,82.90,21171706734,81.10,81.10,21171706734
대원전선,006340,5,3280,2,125,3.96,31316958,3712713,74979175,31316958,3.96,843.51,41.77,41.77,106985465730,43.50,43.50,106985465730
이스트아시아홀딩스,900110,6,84,2,3,3.70,27632332,8117674,642650588,27632332,3.70,340.40,4.30,4.30,2332678065,4.32,4.32,2332678065
KODEX 2차전지산업레버리지,462330,7,1218,2,8,0.66,23367629,46922296,280800000,23367629,0.66,49.80,8.32,8.32,28257422549,8.26,8.26,28257422549
협진,138360,8,956,2,86,9.89,18418791,9817129,48348248,18418791,9.89,187.62,38.10,38.10,18131275942,39.23,39.23,18131275942
KODEX 인버스,114800,9,3435,5,-30,-0.87,18289447,16045302,222500000,18289447,-0.87,113.99,8.22,8.22,62927689957,8.23,8.23,62927689957
리튬포어스,073570,10,1721,2,121,7.56,18118580,30000362,53482730,18118580,7.56,60.39,33.88,33.88,31110258665,33.80,33.80,31110258665
이브이첨단소재,131400,11,2575,5,-5,-0.19,12804985,56022316,59589882,12804985,-0.19,22.86,21.49,21.49,33541131398,21.86,21.86,33541131398
KODEX 레버리지,122630,12,25650,2,550,2.19,12351698,15390970,92100000,12351698,2.19,80.25,13.41,13.41,315358060967,13.35,13.35,315358060967
삼보산업,009620,13,2215,2,377,20.51,11963112,9046653,16386091,11963112,20.51,132.24,73.01,73.01,25921604097,71.42,71.42,25921604097
신성이엔지,011930,14,1660,2,118,7.65,11357825,1230575,205848151,11357825,7.65,922.97,5.52,5.52,18562156235,5.43,5.43,18562156235
엔투텍,227950,15,634,2,11,1.77,11056858,62754576,172541047,11056858,1.77,17.62,6.41,6.41,7080568154,6.47,6.47,7080568154
KODEX 코스닥150레버리지,233740,16,9245,2,150,1.65,10801132,15703048,205900000,10801132,1.65,68.78,5.25,5.25,99632513511,5.23,5.23,99632513511
스튜디오미르,408900,17,5010,5,-40,-0.79,10127237,14705269,32729532,10127237,-0.79,68.87,30.94,30.94,53594743368,32.68,32.68,53594743368
KODEX 코스닥150선물인버스,251340,18,3360,5,-30,-0.88,9145840,18780304,68200000,9145840,-0.88,48.70,13.41,13.41,30837054753,13.46,13.46,30837054753
조광ILI,044060,19,54,2,3,5.88,6918824,29958176,95732184,6918824,5.88,23.09,7.23,7.23,353772667,6.84,6.84,353772667
동일스틸럭스,023790,20,1414,2,235,19.93,6560349,5665359,21177909,6560349,19.93,115.80,30.98,30.98,9014400878,30.10,30.10,9014400878
우리바이오,082850,21,2425,2,90,3.85,6075078,8837765,48456578,6075078,3.85,68.74,12.54,12.54,15183412207,12.92,12.92,15183412207
신원,009270,22,1892,2,22,1.18,6015284,7471768,110625832,6015284,1.18,80.51,5.44,5.44,11448785938,5.47,5.47,11448785938
삼성전자,005930,23,72200,2,1200,1.69,5653281,11354253,5919637922,5653281,1.69,49.79,0.10,0.10,405590407450,0.09,0.09,405590407450
동양철관,008970,24,1698,5,-4,-0.24,5331433,34363948,159801815,5331433,-0.24,15.51,3.34,3.34,9083760921,3.35,3.35,9083760921
제이엔비,452160,25,8930,2,1530,20.68,5327392,333375,9617527,5327392,20.68,1598.02,55.39,55.39,45835668040,53.37,53.37,45835668040
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,81,5,-1,-1.22,5309357,18032926,1497000000,5309357,-1.22,29.44,0.35,0.35,425245173,0.35,0.35,425245173
AP헬스케어,109960,27,591,1,136,29.89,5290118,5527019,220789269,5290118,29.89,95.71,2.40,2.40,3083546461,2.36,2.36,3083546461
KG케미칼,001390,28,5210,2,725,16.16,5131494,166889,68469040,5131494,16.16,3074.79,7.49,7.49,26214676494,7.35,7.35,26214676494
TIGER 화장품,228790,29,4030,5,-75,-1.83,4707612,11472464,71190000,4707612,-1.83,41.03,6.61,6.61,19083325903,6.65,6.65,19083325903
샤페론,378800,30,3095,2,510,19.73,4590103,234561,30143031,4590103,19.73,1956.89,15.23,15.23,13976880336,14.98,14.98,13976880336
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1265 5 -27 -2.09 263944052 176298752 1231600000 263944052 -2.09 149.71 21.43 21.43 335446484957 21.53 21.53 335446484957
3 좋은사람들 033340 2 2565 2 265 11.52 38123239 25005556 96950558 38123239 11.52 152.46 39.32 39.32 96350308620 38.74 38.74 96350308620
4 하이드로리튬 101670 3 3440 2 385 12.60 38083328 30281956 54169970 38083328 12.60 125.76 70.30 70.30 129511243043 69.50 69.50 129511243043
5 빌리언스 044480 4 642 2 72 12.63 33709628 42275240 40663728 33709628 12.63 79.74 82.90 82.90 21171706734 81.10 81.10 21171706734
6 대원전선 006340 5 3280 2 125 3.96 31316958 3712713 74979175 31316958 3.96 843.51 41.77 41.77 106985465730 43.50 43.50 106985465730
7 이스트아시아홀딩스 900110 6 84 2 3 3.70 27632332 8117674 642650588 27632332 3.70 340.40 4.30 4.30 2332678065 4.32 4.32 2332678065
8 KODEX 2차전지산업레버리지 462330 7 1218 2 8 0.66 23367629 46922296 280800000 23367629 0.66 49.80 8.32 8.32 28257422549 8.26 8.26 28257422549
9 협진 138360 8 956 2 86 9.89 18418791 9817129 48348248 18418791 9.89 187.62 38.10 38.10 18131275942 39.23 39.23 18131275942
10 KODEX 인버스 114800 9 3435 5 -30 -0.87 18289447 16045302 222500000 18289447 -0.87 113.99 8.22 8.22 62927689957 8.23 8.23 62927689957
11 리튬포어스 073570 10 1721 2 121 7.56 18118580 30000362 53482730 18118580 7.56 60.39 33.88 33.88 31110258665 33.80 33.80 31110258665
12 이브이첨단소재 131400 11 2575 5 -5 -0.19 12804985 56022316 59589882 12804985 -0.19 22.86 21.49 21.49 33541131398 21.86 21.86 33541131398
13 KODEX 레버리지 122630 12 25650 2 550 2.19 12351698 15390970 92100000 12351698 2.19 80.25 13.41 13.41 315358060967 13.35 13.35 315358060967
14 삼보산업 009620 13 2215 2 377 20.51 11963112 9046653 16386091 11963112 20.51 132.24 73.01 73.01 25921604097 71.42 71.42 25921604097
15 신성이엔지 011930 14 1660 2 118 7.65 11357825 1230575 205848151 11357825 7.65 922.97 5.52 5.52 18562156235 5.43 5.43 18562156235
16 엔투텍 227950 15 634 2 11 1.77 11056858 62754576 172541047 11056858 1.77 17.62 6.41 6.41 7080568154 6.47 6.47 7080568154
17 KODEX 코스닥150레버리지 233740 16 9245 2 150 1.65 10801132 15703048 205900000 10801132 1.65 68.78 5.25 5.25 99632513511 5.23 5.23 99632513511
18 스튜디오미르 408900 17 5010 5 -40 -0.79 10127237 14705269 32729532 10127237 -0.79 68.87 30.94 30.94 53594743368 32.68 32.68 53594743368
19 KODEX 코스닥150선물인버스 251340 18 3360 5 -30 -0.88 9145840 18780304 68200000 9145840 -0.88 48.70 13.41 13.41 30837054753 13.46 13.46 30837054753
20 조광ILI 044060 19 54 2 3 5.88 6918824 29958176 95732184 6918824 5.88 23.09 7.23 7.23 353772667 6.84 6.84 353772667
21 동일스틸럭스 023790 20 1414 2 235 19.93 6560349 5665359 21177909 6560349 19.93 115.80 30.98 30.98 9014400878 30.10 30.10 9014400878
22 우리바이오 082850 21 2425 2 90 3.85 6075078 8837765 48456578 6075078 3.85 68.74 12.54 12.54 15183412207 12.92 12.92 15183412207
23 신원 009270 22 1892 2 22 1.18 6015284 7471768 110625832 6015284 1.18 80.51 5.44 5.44 11448785938 5.47 5.47 11448785938
24 삼성전자 005930 23 72200 2 1200 1.69 5653281 11354253 5919637922 5653281 1.69 49.79 0.10 0.10 405590407450 0.09 0.09 405590407450
25 동양철관 008970 24 1698 5 -4 -0.24 5331433 34363948 159801815 5331433 -0.24 15.51 3.34 3.34 9083760921 3.35 3.35 9083760921
26 제이엔비 452160 25 8930 2 1530 20.68 5327392 333375 9617527 5327392 20.68 1598.02 55.39 55.39 45835668040 53.37 53.37 45835668040
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 81 5 -1 -1.22 5309357 18032926 1497000000 5309357 -1.22 29.44 0.35 0.35 425245173 0.35 0.35 425245173
28 AP헬스케어 109960 27 591 1 136 29.89 5290118 5527019 220789269 5290118 29.89 95.71 2.40 2.40 3083546461 2.36 2.36 3083546461
29 KG케미칼 001390 28 5210 2 725 16.16 5131494 166889 68469040 5131494 16.16 3074.79 7.49 7.49 26214676494 7.35 7.35 26214676494
30 TIGER 화장품 228790 29 4030 5 -75 -1.83 4707612 11472464 71190000 4707612 -1.83 41.03 6.61 6.61 19083325903 6.65 6.65 19083325903
31 샤페론 378800 30 3095 2 510 19.73 4590103 234561 30143031 4590103 19.73 1956.89 15.23 15.23 13976880336 14.98 14.98 13976880336

31
top30/20250812/top30-av-20250812-110000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1267,5,-25,-1.93,272308535,176298752,1231600000,272308535,-1.93,154.46,22.11,22.11,346053717773,22.18,22.18,346053717773
좋은사람들,033340,2,2590,2,290,12.61,41014943,25005556,96950558,41014943,12.61,164.02,42.31,42.31,103861604611,41.36,41.36,103861604611
하이드로리튬,101670,3,3425,2,370,12.11,38392111,30281956,54169970,38392111,12.11,126.78,70.87,70.87,130572271389,70.38,70.38,130572271389
빌리언스,044480,4,619,2,49,8.60,35094910,42275240,40663728,35094910,8.60,83.02,86.31,86.31,22037602525,87.55,87.55,22037602525
대원전선,006340,5,3260,2,105,3.33,31618549,3712713,74979175,31618549,3.33,851.63,42.17,42.17,107974467431,44.17,44.17,107974467431
이스트아시아홀딩스,900110,6,84,2,3,3.70,27864760,8117674,642650588,27864760,3.70,343.26,4.34,4.34,2352317244,4.36,4.36,2352317244
KODEX 2차전지산업레버리지,462330,7,1215,2,5,0.41,23656783,46922296,280800000,23656783,0.41,50.42,8.42,8.42,28608709322,8.39,8.39,28608709322
협진,138360,8,955,2,85,9.77,18735278,9817129,48348248,18735278,9.77,190.84,38.75,38.75,18434123085,39.92,39.92,18434123085
KODEX 인버스,114800,9,3435,5,-30,-0.87,18680435,16045302,222500000,18680435,-0.87,116.42,8.40,8.40,64270820924,8.41,8.41,64270820924
리튬포어스,073570,10,1722,2,122,7.62,18312918,30000362,53482730,18312918,7.62,61.04,34.24,34.24,31443853011,34.14,34.14,31443853011
이브이첨단소재,131400,11,2595,2,15,0.58,12907951,56022316,59589882,12907951,0.58,23.04,21.66,21.66,33807075459,21.86,21.86,33807075459
신성이엔지,011930,12,1643,2,101,6.55,12821123,1230575,205848151,12821123,6.55,1041.88,6.23,6.23,20971183945,6.20,6.20,20971183945
KODEX 레버리지,122630,13,25610,2,510,2.03,12632488,15390970,92100000,12632488,2.03,82.08,13.72,13.72,322545606631,13.67,13.67,322545606631
삼보산업,009620,14,2170,2,332,18.06,12548510,9046653,16386091,12548510,18.06,138.71,76.58,76.58,27193725707,76.48,76.48,27193725707
엔투텍,227950,15,621,5,-2,-0.32,11514670,62754576,172541047,11514670,-0.32,18.35,6.67,6.67,7368619106,6.88,6.88,7368619106
KODEX 코스닥150레버리지,233740,16,9255,2,160,1.76,11038213,15703048,205900000,11038213,1.76,70.29,5.36,5.36,101822723525,5.34,5.34,101822723525
스튜디오미르,408900,17,4990,5,-60,-1.19,10178135,14705269,32729532,10178135,-1.19,69.21,31.10,31.10,53848817990,32.97,32.97,53848817990
KODEX 코스닥150선물인버스,251340,18,3365,5,-25,-0.74,9305627,18780304,68200000,9305627,-0.74,49.55,13.64,13.64,31374753903,13.67,13.67,31374753903
조광ILI,044060,19,54,2,3,5.88,6918824,29958176,95732184,6918824,5.88,23.09,7.23,7.23,353772667,6.84,6.84,353772667
동일스틸럭스,023790,20,1403,2,224,19.00,6914207,5665359,21177909,6914207,19.00,122.04,32.65,32.65,9514511544,32.02,32.02,9514511544
신원,009270,21,1893,2,23,1.23,6262408,7471768,110625832,6262408,1.23,83.81,5.66,5.66,11916316490,5.69,5.69,11916316490
제이엔비,452160,22,9030,2,1630,22.03,6121880,333375,9617527,6121880,22.03,1836.33,63.65,63.65,53063382450,61.10,61.10,53063382450
우리바이오,082850,23,2425,2,90,3.85,6094271,8837765,48456578,6094271,3.85,68.96,12.58,12.58,15229883417,12.96,12.96,15229883417
삼성전자,005930,24,72000,2,1000,1.41,6038633,11354253,5919637922,6038633,1.41,53.18,0.10,0.10,433353751600,0.10,0.10,433353751600
샤페론,378800,25,3075,2,490,18.96,5608875,234561,30143031,5608875,18.96,2391.22,18.61,18.61,17130026707,18.48,18.48,17130026707
동양철관,008970,26,1701,5,-1,-0.06,5411995,34363948,159801815,5411995,-0.06,15.75,3.39,3.39,9220580090,3.39,3.39,9220580090
삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,80,5,-2,-2.44,5394872,18032926,1497000000,5394872,-2.44,29.92,0.36,0.36,432086380,0.36,0.36,432086380
AP헬스케어,109960,28,591,1,136,29.89,5291757,5527019,220789269,5291757,29.89,95.74,2.40,2.40,3084515110,2.36,2.36,3084515110
KG케미칼,001390,29,5170,2,685,15.27,5286470,166889,68469040,5286470,15.27,3167.66,7.72,7.72,27015207439,7.63,7.63,27015207439
TIGER 화장품,228790,30,4025,5,-80,-1.95,4978228,11472464,71190000,4978228,-1.95,43.39,6.99,6.99,20171952364,7.04,7.04,20171952364
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1267 5 -25 -1.93 272308535 176298752 1231600000 272308535 -1.93 154.46 22.11 22.11 346053717773 22.18 22.18 346053717773
3 좋은사람들 033340 2 2590 2 290 12.61 41014943 25005556 96950558 41014943 12.61 164.02 42.31 42.31 103861604611 41.36 41.36 103861604611
4 하이드로리튬 101670 3 3425 2 370 12.11 38392111 30281956 54169970 38392111 12.11 126.78 70.87 70.87 130572271389 70.38 70.38 130572271389
5 빌리언스 044480 4 619 2 49 8.60 35094910 42275240 40663728 35094910 8.60 83.02 86.31 86.31 22037602525 87.55 87.55 22037602525
6 대원전선 006340 5 3260 2 105 3.33 31618549 3712713 74979175 31618549 3.33 851.63 42.17 42.17 107974467431 44.17 44.17 107974467431
7 이스트아시아홀딩스 900110 6 84 2 3 3.70 27864760 8117674 642650588 27864760 3.70 343.26 4.34 4.34 2352317244 4.36 4.36 2352317244
8 KODEX 2차전지산업레버리지 462330 7 1215 2 5 0.41 23656783 46922296 280800000 23656783 0.41 50.42 8.42 8.42 28608709322 8.39 8.39 28608709322
9 협진 138360 8 955 2 85 9.77 18735278 9817129 48348248 18735278 9.77 190.84 38.75 38.75 18434123085 39.92 39.92 18434123085
10 KODEX 인버스 114800 9 3435 5 -30 -0.87 18680435 16045302 222500000 18680435 -0.87 116.42 8.40 8.40 64270820924 8.41 8.41 64270820924
11 리튬포어스 073570 10 1722 2 122 7.62 18312918 30000362 53482730 18312918 7.62 61.04 34.24 34.24 31443853011 34.14 34.14 31443853011
12 이브이첨단소재 131400 11 2595 2 15 0.58 12907951 56022316 59589882 12907951 0.58 23.04 21.66 21.66 33807075459 21.86 21.86 33807075459
13 신성이엔지 011930 12 1643 2 101 6.55 12821123 1230575 205848151 12821123 6.55 1041.88 6.23 6.23 20971183945 6.20 6.20 20971183945
14 KODEX 레버리지 122630 13 25610 2 510 2.03 12632488 15390970 92100000 12632488 2.03 82.08 13.72 13.72 322545606631 13.67 13.67 322545606631
15 삼보산업 009620 14 2170 2 332 18.06 12548510 9046653 16386091 12548510 18.06 138.71 76.58 76.58 27193725707 76.48 76.48 27193725707
16 엔투텍 227950 15 621 5 -2 -0.32 11514670 62754576 172541047 11514670 -0.32 18.35 6.67 6.67 7368619106 6.88 6.88 7368619106
17 KODEX 코스닥150레버리지 233740 16 9255 2 160 1.76 11038213 15703048 205900000 11038213 1.76 70.29 5.36 5.36 101822723525 5.34 5.34 101822723525
18 스튜디오미르 408900 17 4990 5 -60 -1.19 10178135 14705269 32729532 10178135 -1.19 69.21 31.10 31.10 53848817990 32.97 32.97 53848817990
19 KODEX 코스닥150선물인버스 251340 18 3365 5 -25 -0.74 9305627 18780304 68200000 9305627 -0.74 49.55 13.64 13.64 31374753903 13.67 13.67 31374753903
20 조광ILI 044060 19 54 2 3 5.88 6918824 29958176 95732184 6918824 5.88 23.09 7.23 7.23 353772667 6.84 6.84 353772667
21 동일스틸럭스 023790 20 1403 2 224 19.00 6914207 5665359 21177909 6914207 19.00 122.04 32.65 32.65 9514511544 32.02 32.02 9514511544
22 신원 009270 21 1893 2 23 1.23 6262408 7471768 110625832 6262408 1.23 83.81 5.66 5.66 11916316490 5.69 5.69 11916316490
23 제이엔비 452160 22 9030 2 1630 22.03 6121880 333375 9617527 6121880 22.03 1836.33 63.65 63.65 53063382450 61.10 61.10 53063382450
24 우리바이오 082850 23 2425 2 90 3.85 6094271 8837765 48456578 6094271 3.85 68.96 12.58 12.58 15229883417 12.96 12.96 15229883417
25 삼성전자 005930 24 72000 2 1000 1.41 6038633 11354253 5919637922 6038633 1.41 53.18 0.10 0.10 433353751600 0.10 0.10 433353751600
26 샤페론 378800 25 3075 2 490 18.96 5608875 234561 30143031 5608875 18.96 2391.22 18.61 18.61 17130026707 18.48 18.48 17130026707
27 동양철관 008970 26 1701 5 -1 -0.06 5411995 34363948 159801815 5411995 -0.06 15.75 3.39 3.39 9220580090 3.39 3.39 9220580090
28 삼성 인버스 2X WTI원유 선물 ETN Q530036 27 80 5 -2 -2.44 5394872 18032926 1497000000 5394872 -2.44 29.92 0.36 0.36 432086380 0.36 0.36 432086380
29 AP헬스케어 109960 28 591 1 136 29.89 5291757 5527019 220789269 5291757 29.89 95.74 2.40 2.40 3084515110 2.36 2.36 3084515110
30 KG케미칼 001390 29 5170 2 685 15.27 5286470 166889 68469040 5286470 15.27 3167.66 7.72 7.72 27015207439 7.63 7.63 27015207439
31 TIGER 화장품 228790 30 4025 5 -80 -1.95 4978228 11472464 71190000 4978228 -1.95 43.39 6.99 6.99 20171952364 7.04 7.04 20171952364

31
top30/20250812/top30-av-20250812-111001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1270,5,-22,-1.70,277918882,176298752,1231600000,277918882,-1.70,157.64,22.57,22.57,353174712663,22.58,22.58,353174712663
좋은사람들,033340,2,2560,2,260,11.30,42431019,25005556,96950558,42431019,11.30,169.69,43.77,43.77,107514577187,43.32,43.32,107514577187
하이드로리튬,101670,3,3410,2,355,11.62,38649175,30281956,54169970,38649175,11.62,127.63,71.35,71.35,131450932985,71.16,71.16,131450932985
빌리언스,044480,4,609,2,39,6.84,36075158,42275240,40663728,36075158,6.84,85.33,88.72,88.72,22636412368,91.41,91.41,22636412368
대원전선,006340,5,3260,2,105,3.33,31863930,3712713,74979175,31863930,3.33,858.24,42.50,42.50,108776470165,44.50,44.50,108776470165
이스트아시아홀딩스,900110,6,84,2,3,3.70,28253547,8117674,642650588,28253547,3.70,348.05,4.40,4.40,2385048255,4.42,4.42,2385048255
KODEX 2차전지산업레버리지,462330,7,1218,2,8,0.66,24201311,46922296,280800000,24201311,0.66,51.58,8.62,8.62,29271410362,8.56,8.56,29271410362
협진,138360,8,998,2,128,14.71,20072843,9817129,48348248,20072843,14.71,204.47,41.52,41.52,19757796565,40.95,40.95,19757796565
KODEX 인버스,114800,9,3440,5,-25,-0.72,19179859,16045302,222500000,19179859,-0.72,119.54,8.62,8.62,65986360495,8.62,8.62,65986360495
리튬포어스,073570,10,1699,2,99,6.19,18667953,30000362,53482730,18667953,6.19,62.23,34.90,34.90,32050902845,35.27,35.27,32050902845
신성이엔지,011930,11,1635,2,93,6.03,13410112,1230575,205848151,13410112,6.03,1089.74,6.51,6.51,21935276771,6.52,6.52,21935276771
이브이첨단소재,131400,12,2575,5,-5,-0.19,13097037,56022316,59589882,13097037,-0.19,23.38,21.98,21.98,34297673708,22.35,22.35,34297673708
KODEX 레버리지,122630,13,25570,2,470,1.87,12999421,15390970,92100000,12999421,1.87,84.46,14.11,14.11,331930540318,14.09,14.09,331930540318
삼보산업,009620,14,2190,2,352,19.15,12771360,9046653,16386091,12771360,19.15,141.17,77.94,77.94,27681366714,77.14,77.14,27681366714
엔투텍,227950,15,614,5,-9,-1.44,12029118,62754576,172541047,12029118,-1.44,19.17,6.97,6.97,7686916518,7.26,7.26,7686916518
KODEX 코스닥150레버리지,233740,16,9255,2,160,1.76,11317968,15703048,205900000,11317968,1.76,72.07,5.50,5.50,104411545962,5.48,5.48,104411545962
스튜디오미르,408900,17,4965,5,-85,-1.68,10257574,14705269,32729532,10257574,-1.68,69.75,31.34,31.34,54244324271,33.38,33.38,54244324271
KODEX 코스닥150선물인버스,251340,18,3360,5,-30,-0.88,9399639,18780304,68200000,9399639,-0.88,50.05,13.78,13.78,31690683738,13.83,13.83,31690683738
조광ILI,044060,19,51,3,0,0.00,8808641,29958176,95732184,8808641,0.00,29.40,9.20,9.20,450153334,9.22,9.22,450153334
동일스틸럭스,023790,20,1359,2,180,15.27,7223648,5665359,21177909,7223648,15.27,127.51,34.11,34.11,9948501495,34.57,34.57,9948501495
신원,009270,21,1872,2,2,0.11,6559932,7471768,110625832,6559932,0.11,87.80,5.93,5.93,12474761411,6.02,6.02,12474761411
샤페론,378800,22,3080,2,495,19.15,6392471,234561,30143031,6392471,19.15,2725.29,21.21,21.21,19516561252,21.02,21.02,19516561252
제이엔비,452160,23,8980,2,1580,21.35,6333591,333375,9617527,6333591,21.35,1899.84,65.85,65.85,54964057635,63.64,63.64,54964057635
삼성전자,005930,24,71950,2,950,1.34,6227220,11354253,5919637922,6227220,1.34,54.84,0.11,0.11,446923594200,0.10,0.10,446923594200
우리바이오,082850,25,2415,2,80,3.43,6123411,8837765,48456578,6123411,3.43,69.29,12.64,12.64,15300372712,13.07,13.07,15300372712
동양철관,008970,26,1709,2,7,0.41,5649863,34363948,159801815,5649863,0.41,16.44,3.54,3.54,9626497570,3.52,3.52,9626497570
KG케미칼,001390,27,5090,2,605,13.49,5434181,166889,68469040,5434181,13.49,3256.17,7.94,7.94,27770873119,7.97,7.97,27770873119
삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,80,5,-2,-2.44,5394899,18032926,1497000000,5394899,-2.44,29.92,0.36,0.36,432088540,0.36,0.36,432088540
AP헬스케어,109960,29,591,1,136,29.89,5294964,5527019,220789269,5294964,29.89,95.80,2.40,2.40,3086410447,2.37,2.37,3086410447
TIGER 화장품,228790,30,4035,5,-70,-1.71,5176614,11472464,71190000,5176614,-1.71,45.12,7.27,7.27,20972229430,7.30,7.30,20972229430
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1270 5 -22 -1.70 277918882 176298752 1231600000 277918882 -1.70 157.64 22.57 22.57 353174712663 22.58 22.58 353174712663
3 좋은사람들 033340 2 2560 2 260 11.30 42431019 25005556 96950558 42431019 11.30 169.69 43.77 43.77 107514577187 43.32 43.32 107514577187
4 하이드로리튬 101670 3 3410 2 355 11.62 38649175 30281956 54169970 38649175 11.62 127.63 71.35 71.35 131450932985 71.16 71.16 131450932985
5 빌리언스 044480 4 609 2 39 6.84 36075158 42275240 40663728 36075158 6.84 85.33 88.72 88.72 22636412368 91.41 91.41 22636412368
6 대원전선 006340 5 3260 2 105 3.33 31863930 3712713 74979175 31863930 3.33 858.24 42.50 42.50 108776470165 44.50 44.50 108776470165
7 이스트아시아홀딩스 900110 6 84 2 3 3.70 28253547 8117674 642650588 28253547 3.70 348.05 4.40 4.40 2385048255 4.42 4.42 2385048255
8 KODEX 2차전지산업레버리지 462330 7 1218 2 8 0.66 24201311 46922296 280800000 24201311 0.66 51.58 8.62 8.62 29271410362 8.56 8.56 29271410362
9 협진 138360 8 998 2 128 14.71 20072843 9817129 48348248 20072843 14.71 204.47 41.52 41.52 19757796565 40.95 40.95 19757796565
10 KODEX 인버스 114800 9 3440 5 -25 -0.72 19179859 16045302 222500000 19179859 -0.72 119.54 8.62 8.62 65986360495 8.62 8.62 65986360495
11 리튬포어스 073570 10 1699 2 99 6.19 18667953 30000362 53482730 18667953 6.19 62.23 34.90 34.90 32050902845 35.27 35.27 32050902845
12 신성이엔지 011930 11 1635 2 93 6.03 13410112 1230575 205848151 13410112 6.03 1089.74 6.51 6.51 21935276771 6.52 6.52 21935276771
13 이브이첨단소재 131400 12 2575 5 -5 -0.19 13097037 56022316 59589882 13097037 -0.19 23.38 21.98 21.98 34297673708 22.35 22.35 34297673708
14 KODEX 레버리지 122630 13 25570 2 470 1.87 12999421 15390970 92100000 12999421 1.87 84.46 14.11 14.11 331930540318 14.09 14.09 331930540318
15 삼보산업 009620 14 2190 2 352 19.15 12771360 9046653 16386091 12771360 19.15 141.17 77.94 77.94 27681366714 77.14 77.14 27681366714
16 엔투텍 227950 15 614 5 -9 -1.44 12029118 62754576 172541047 12029118 -1.44 19.17 6.97 6.97 7686916518 7.26 7.26 7686916518
17 KODEX 코스닥150레버리지 233740 16 9255 2 160 1.76 11317968 15703048 205900000 11317968 1.76 72.07 5.50 5.50 104411545962 5.48 5.48 104411545962
18 스튜디오미르 408900 17 4965 5 -85 -1.68 10257574 14705269 32729532 10257574 -1.68 69.75 31.34 31.34 54244324271 33.38 33.38 54244324271
19 KODEX 코스닥150선물인버스 251340 18 3360 5 -30 -0.88 9399639 18780304 68200000 9399639 -0.88 50.05 13.78 13.78 31690683738 13.83 13.83 31690683738
20 조광ILI 044060 19 51 3 0 0.00 8808641 29958176 95732184 8808641 0.00 29.40 9.20 9.20 450153334 9.22 9.22 450153334
21 동일스틸럭스 023790 20 1359 2 180 15.27 7223648 5665359 21177909 7223648 15.27 127.51 34.11 34.11 9948501495 34.57 34.57 9948501495
22 신원 009270 21 1872 2 2 0.11 6559932 7471768 110625832 6559932 0.11 87.80 5.93 5.93 12474761411 6.02 6.02 12474761411
23 샤페론 378800 22 3080 2 495 19.15 6392471 234561 30143031 6392471 19.15 2725.29 21.21 21.21 19516561252 21.02 21.02 19516561252
24 제이엔비 452160 23 8980 2 1580 21.35 6333591 333375 9617527 6333591 21.35 1899.84 65.85 65.85 54964057635 63.64 63.64 54964057635
25 삼성전자 005930 24 71950 2 950 1.34 6227220 11354253 5919637922 6227220 1.34 54.84 0.11 0.11 446923594200 0.10 0.10 446923594200
26 우리바이오 082850 25 2415 2 80 3.43 6123411 8837765 48456578 6123411 3.43 69.29 12.64 12.64 15300372712 13.07 13.07 15300372712
27 동양철관 008970 26 1709 2 7 0.41 5649863 34363948 159801815 5649863 0.41 16.44 3.54 3.54 9626497570 3.52 3.52 9626497570
28 KG케미칼 001390 27 5090 2 605 13.49 5434181 166889 68469040 5434181 13.49 3256.17 7.94 7.94 27770873119 7.97 7.97 27770873119
29 삼성 인버스 2X WTI원유 선물 ETN Q530036 28 80 5 -2 -2.44 5394899 18032926 1497000000 5394899 -2.44 29.92 0.36 0.36 432088540 0.36 0.36 432088540
30 AP헬스케어 109960 29 591 1 136 29.89 5294964 5527019 220789269 5294964 29.89 95.80 2.40 2.40 3086410447 2.37 2.37 3086410447
31 TIGER 화장품 228790 30 4035 5 -70 -1.71 5176614 11472464 71190000 5176614 -1.71 45.12 7.27 7.27 20972229430 7.30 7.30 20972229430

31
top30/20250812/top30-av-20250812-112000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1275,5,-17,-1.32,291674919,176298752,1231600000,291674919,-1.32,165.44,23.68,23.68,370694490245,23.61,23.61,370694490245
좋은사람들,033340,2,2540,2,240,10.43,43719590,25005556,96950558,43719590,10.43,174.84,45.09,45.09,110789901216,44.99,44.99,110789901216
하이드로리튬,101670,3,3415,2,360,11.78,38957768,30281956,54169970,38957768,11.78,128.65,71.92,71.92,132501133958,71.63,71.63,132501133958
빌리언스,044480,4,611,2,41,7.19,36489157,42275240,40663728,36489157,7.19,86.31,89.73,89.73,22889359160,92.13,92.13,22889359160
대원전선,006340,5,3285,2,130,4.12,32050149,3712713,74979175,32050149,4.12,863.25,42.75,42.75,109386903618,44.41,44.41,109386903618
이스트아시아홀딩스,900110,6,84,2,3,3.70,28390321,8117674,642650588,28390321,3.70,349.73,4.42,4.42,2396598475,4.44,4.44,2396598475
KODEX 2차전지산업레버리지,462330,7,1217,2,7,0.58,24491565,46922296,280800000,24491565,0.58,52.20,8.72,8.72,29624955707,8.67,8.67,29624955707
KODEX 인버스,114800,8,3445,5,-20,-0.58,21301110,16045302,222500000,21301110,-0.58,132.76,9.57,9.57,73289957991,9.56,9.56,73289957991
협진,138360,9,975,2,105,12.07,20659996,9817129,48348248,20659996,12.07,210.45,42.73,42.73,20330903391,43.13,43.13,20330903391
리튬포어스,073570,10,1703,2,103,6.44,18761978,30000362,53482730,18761978,6.44,62.54,35.08,35.08,32210646584,35.36,35.36,32210646584
신성이엔지,011930,11,1659,2,117,7.59,14032297,1230575,205848151,14032297,7.59,1140.30,6.82,6.82,22959363758,6.72,6.72,22959363758
KODEX 레버리지,122630,12,25465,2,365,1.45,13557389,15390970,92100000,13557389,1.45,88.09,14.72,14.72,346161075249,14.76,14.76,346161075249
삼보산업,009620,13,2260,2,422,22.96,13272517,9046653,16386091,13272517,22.96,146.71,81.00,81.00,28808731742,77.79,77.79,28808731742
이브이첨단소재,131400,14,2595,2,15,0.58,13188633,56022316,59589882,13188633,0.58,23.54,22.13,22.13,34534719945,22.33,22.33,34534719945
엔투텍,227950,15,606,5,-17,-2.73,12687597,62754576,172541047,12687597,-2.73,20.22,7.35,7.35,8085789354,7.73,7.73,8085789354
KODEX 코스닥150레버리지,233740,16,9230,2,135,1.48,11627541,15703048,205900000,11627541,1.48,74.05,5.65,5.65,107272069359,5.64,5.64,107272069359
스튜디오미르,408900,17,4960,5,-90,-1.78,10291168,14705269,32729532,10291168,-1.78,69.98,31.44,31.44,54411255678,33.52,33.52,54411255678
KODEX 코스닥150선물인버스,251340,18,3365,5,-25,-0.74,9452043,18780304,68200000,9452043,-0.74,50.33,13.86,13.86,31867105942,13.89,13.89,31867105942
조광ILI,044060,19,51,3,0,0.00,8808641,29958176,95732184,8808641,0.00,29.40,9.20,9.20,450153334,9.22,9.22,450153334
동일스틸럭스,023790,20,1361,2,182,15.44,7424832,5665359,21177909,7424832,15.44,131.06,35.06,35.06,10225005214,35.47,35.47,10225005214
신원,009270,21,1865,5,-5,-0.27,6916845,7471768,110625832,6916845,-0.27,92.57,6.25,6.25,13139652939,6.37,6.37,13139652939
샤페론,378800,22,3045,2,460,17.79,6796393,234561,30143031,6796393,17.79,2897.49,22.55,22.55,20756600760,22.61,22.61,20756600760
제이엔비,452160,23,8880,2,1480,20.00,6511733,333375,9617527,6511733,20.00,1953.28,67.71,67.71,56550143120,66.22,66.22,56550143120
삼성전자,005930,24,71700,2,700,0.99,6468649,11354253,5919637922,6468649,0.99,56.97,0.11,0.11,464273603900,0.11,0.11,464273603900
우리바이오,082850,25,2415,2,80,3.43,6162458,8837765,48456578,6162458,3.43,69.73,12.72,12.72,15394585287,13.16,13.16,15394585287
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,80,5,-2,-2.44,6128753,18032926,1497000000,6128753,-2.44,33.99,0.41,0.41,490796860,0.41,0.41,490796860
동양철관,008970,27,1711,2,9,0.53,5829153,34363948,159801815,5829153,0.53,16.96,3.65,3.65,9933078151,3.63,3.63,9933078151
KG케미칼,001390,28,5150,2,665,14.83,5630127,166889,68469040,5630127,14.83,3373.58,8.22,8.22,28781138099,8.16,8.16,28781138099
AP헬스케어,109960,29,591,1,136,29.89,5317202,5527019,220789269,5317202,29.89,96.20,2.41,2.41,3099553105,2.38,2.38,3099553105
TIGER 화장품,228790,30,4025,5,-80,-1.95,5292248,11472464,71190000,5292248,-1.95,46.13,7.43,7.43,21437759375,7.48,7.48,21437759375
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1275 5 -17 -1.32 291674919 176298752 1231600000 291674919 -1.32 165.44 23.68 23.68 370694490245 23.61 23.61 370694490245
3 좋은사람들 033340 2 2540 2 240 10.43 43719590 25005556 96950558 43719590 10.43 174.84 45.09 45.09 110789901216 44.99 44.99 110789901216
4 하이드로리튬 101670 3 3415 2 360 11.78 38957768 30281956 54169970 38957768 11.78 128.65 71.92 71.92 132501133958 71.63 71.63 132501133958
5 빌리언스 044480 4 611 2 41 7.19 36489157 42275240 40663728 36489157 7.19 86.31 89.73 89.73 22889359160 92.13 92.13 22889359160
6 대원전선 006340 5 3285 2 130 4.12 32050149 3712713 74979175 32050149 4.12 863.25 42.75 42.75 109386903618 44.41 44.41 109386903618
7 이스트아시아홀딩스 900110 6 84 2 3 3.70 28390321 8117674 642650588 28390321 3.70 349.73 4.42 4.42 2396598475 4.44 4.44 2396598475
8 KODEX 2차전지산업레버리지 462330 7 1217 2 7 0.58 24491565 46922296 280800000 24491565 0.58 52.20 8.72 8.72 29624955707 8.67 8.67 29624955707
9 KODEX 인버스 114800 8 3445 5 -20 -0.58 21301110 16045302 222500000 21301110 -0.58 132.76 9.57 9.57 73289957991 9.56 9.56 73289957991
10 협진 138360 9 975 2 105 12.07 20659996 9817129 48348248 20659996 12.07 210.45 42.73 42.73 20330903391 43.13 43.13 20330903391
11 리튬포어스 073570 10 1703 2 103 6.44 18761978 30000362 53482730 18761978 6.44 62.54 35.08 35.08 32210646584 35.36 35.36 32210646584
12 신성이엔지 011930 11 1659 2 117 7.59 14032297 1230575 205848151 14032297 7.59 1140.30 6.82 6.82 22959363758 6.72 6.72 22959363758
13 KODEX 레버리지 122630 12 25465 2 365 1.45 13557389 15390970 92100000 13557389 1.45 88.09 14.72 14.72 346161075249 14.76 14.76 346161075249
14 삼보산업 009620 13 2260 2 422 22.96 13272517 9046653 16386091 13272517 22.96 146.71 81.00 81.00 28808731742 77.79 77.79 28808731742
15 이브이첨단소재 131400 14 2595 2 15 0.58 13188633 56022316 59589882 13188633 0.58 23.54 22.13 22.13 34534719945 22.33 22.33 34534719945
16 엔투텍 227950 15 606 5 -17 -2.73 12687597 62754576 172541047 12687597 -2.73 20.22 7.35 7.35 8085789354 7.73 7.73 8085789354
17 KODEX 코스닥150레버리지 233740 16 9230 2 135 1.48 11627541 15703048 205900000 11627541 1.48 74.05 5.65 5.65 107272069359 5.64 5.64 107272069359
18 스튜디오미르 408900 17 4960 5 -90 -1.78 10291168 14705269 32729532 10291168 -1.78 69.98 31.44 31.44 54411255678 33.52 33.52 54411255678
19 KODEX 코스닥150선물인버스 251340 18 3365 5 -25 -0.74 9452043 18780304 68200000 9452043 -0.74 50.33 13.86 13.86 31867105942 13.89 13.89 31867105942
20 조광ILI 044060 19 51 3 0 0.00 8808641 29958176 95732184 8808641 0.00 29.40 9.20 9.20 450153334 9.22 9.22 450153334
21 동일스틸럭스 023790 20 1361 2 182 15.44 7424832 5665359 21177909 7424832 15.44 131.06 35.06 35.06 10225005214 35.47 35.47 10225005214
22 신원 009270 21 1865 5 -5 -0.27 6916845 7471768 110625832 6916845 -0.27 92.57 6.25 6.25 13139652939 6.37 6.37 13139652939
23 샤페론 378800 22 3045 2 460 17.79 6796393 234561 30143031 6796393 17.79 2897.49 22.55 22.55 20756600760 22.61 22.61 20756600760
24 제이엔비 452160 23 8880 2 1480 20.00 6511733 333375 9617527 6511733 20.00 1953.28 67.71 67.71 56550143120 66.22 66.22 56550143120
25 삼성전자 005930 24 71700 2 700 0.99 6468649 11354253 5919637922 6468649 0.99 56.97 0.11 0.11 464273603900 0.11 0.11 464273603900
26 우리바이오 082850 25 2415 2 80 3.43 6162458 8837765 48456578 6162458 3.43 69.73 12.72 12.72 15394585287 13.16 13.16 15394585287
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 80 5 -2 -2.44 6128753 18032926 1497000000 6128753 -2.44 33.99 0.41 0.41 490796860 0.41 0.41 490796860
28 동양철관 008970 27 1711 2 9 0.53 5829153 34363948 159801815 5829153 0.53 16.96 3.65 3.65 9933078151 3.63 3.63 9933078151
29 KG케미칼 001390 28 5150 2 665 14.83 5630127 166889 68469040 5630127 14.83 3373.58 8.22 8.22 28781138099 8.16 8.16 28781138099
30 AP헬스케어 109960 29 591 1 136 29.89 5317202 5527019 220789269 5317202 29.89 96.20 2.41 2.41 3099553105 2.38 2.38 3099553105
31 TIGER 화장품 228790 30 4025 5 -80 -1.95 5292248 11472464 71190000 5292248 -1.95 46.13 7.43 7.43 21437759375 7.48 7.48 21437759375

31
top30/20250812/top30-av-20250812-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1273,5,-19,-1.47,297524014,176298752,1231600000,297524014,-1.47,168.76,24.16,24.16,378146932325,24.12,24.12,378146932325
좋은사람들,033340,2,2530,2,230,10.00,44225832,25005556,96950558,44225832,10.00,176.86,45.62,45.62,112073636698,45.69,45.69,112073636698
하이드로리튬,101670,3,3500,2,445,14.57,39414784,30281956,54169970,39414784,14.57,130.16,72.76,72.76,134080175956,70.72,70.72,134080175956
빌리언스,044480,4,606,2,36,6.32,36726410,42275240,40663728,36726410,6.32,86.87,90.32,90.32,23033653454,93.47,93.47,23033653454
대원전선,006340,5,3290,2,135,4.28,32209255,3712713,74979175,32209255,4.28,867.54,42.96,42.96,109910003401,44.56,44.56,109910003401
이스트아시아홀딩스,900110,6,84,2,3,3.70,28487035,8117674,642650588,28487035,3.70,350.93,4.43,4.43,2404728814,4.45,4.45,2404728814
KODEX 2차전지산업레버리지,462330,7,1223,2,13,1.07,25530370,46922296,280800000,25530370,1.07,54.41,9.09,9.09,30892612176,9.00,9.00,30892612176
KODEX 인버스,114800,8,3442,5,-23,-0.66,21720061,16045302,222500000,21720061,-0.66,135.37,9.76,9.76,74733265113,9.76,9.76,74733265113
신성이엔지,011930,9,1726,2,184,11.93,21166828,1230575,205848151,21166828,11.93,1720.08,10.28,10.28,35149306062,9.89,9.89,35149306062
협진,138360,10,967,2,97,11.15,20807927,9817129,48348248,20807927,11.15,211.96,43.04,43.04,20474597496,43.79,43.79,20474597496
리튬포어스,073570,11,1724,2,124,7.75,18941276,30000362,53482730,18941276,7.75,63.14,35.42,35.42,32517651600,35.27,35.27,32517651600
KODEX 레버리지,122630,12,25525,2,425,1.69,13885507,15390970,92100000,13885507,1.69,90.22,15.08,15.08,354525902080,15.08,15.08,354525902080
삼보산업,009620,13,2270,2,432,23.50,13592645,9046653,16386091,13592645,23.50,150.25,82.95,82.95,29530489518,79.39,79.39,29530489518
이브이첨단소재,131400,14,2625,2,45,1.74,13408005,56022316,59589882,13408005,1.74,23.93,22.50,22.50,35106734445,22.44,22.44,35106734445
엔투텍,227950,15,599,5,-24,-3.85,12996559,62754576,172541047,12996559,-3.85,20.71,7.53,7.53,8272272757,8.00,8.00,8272272757
KODEX 코스닥150레버리지,233740,16,9245,2,150,1.65,11833815,15703048,205900000,11833815,1.65,75.36,5.75,5.75,109178127774,5.74,5.74,109178127774
스튜디오미르,408900,17,4920,5,-130,-2.57,10505873,14705269,32729532,10505873,-2.57,71.44,32.10,32.10,55470593443,34.45,34.45,55470593443
KODEX 코스닥150선물인버스,251340,18,3365,5,-25,-0.74,9798331,18780304,68200000,9798331,-0.74,52.17,14.37,14.37,33032411702,14.39,14.39,33032411702
조광ILI,044060,19,51,3,0,0.00,8808641,29958176,95732184,8808641,0.00,29.40,9.20,9.20,450153334,9.22,9.22,450153334
동일스틸럭스,023790,20,1378,2,199,16.88,7555794,5665359,21177909,7555794,16.88,133.37,35.68,35.68,10406363648,35.66,35.66,10406363648
신원,009270,21,1858,5,-12,-0.64,7094446,7471768,110625832,7094446,-0.64,94.95,6.41,6.41,13470240697,6.55,6.55,13470240697
샤페론,378800,22,3055,2,470,18.18,6982878,234561,30143031,6982878,18.18,2977.00,23.17,23.17,21328741225,23.16,23.16,21328741225
제이엔비,452160,23,8700,2,1300,17.57,6815184,333375,9617527,6815184,17.57,2044.30,70.86,70.86,59211443265,70.77,70.77,59211443265
삼성전자,005930,24,72000,2,1000,1.41,6812659,11354253,5919637922,6812659,1.41,60.00,0.12,0.12,489014847350,0.11,0.11,489014847350
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,80,5,-2,-2.44,6609755,18032926,1497000000,6609755,-2.44,36.65,0.44,0.44,529277020,0.44,0.44,529277020
우리바이오,082850,26,2430,2,95,4.07,6206902,8837765,48456578,6206902,4.07,70.23,12.81,12.81,15501729389,13.17,13.17,15501729389
동양철관,008970,27,1708,2,6,0.35,5904507,34363948,159801815,5904507,0.35,17.18,3.69,3.69,10061751319,3.69,3.69,10061751319
KG케미칼,001390,28,5080,2,595,13.27,5727955,166889,68469040,5727955,13.27,3432.19,8.37,8.37,29280659489,8.42,8.42,29280659489
TIGER 화장품,228790,29,4020,5,-85,-2.07,5393367,11472464,71190000,5393367,-2.07,47.01,7.58,7.58,21844228798,7.63,7.63,21844228798
TIGER 200선물인버스2X,252710,30,1349,5,-22,-1.60,5317919,2364233,54900000,5317919,-1.60,224.93,9.69,9.69,7163585094,9.67,9.67,7163585094
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1273 5 -19 -1.47 297524014 176298752 1231600000 297524014 -1.47 168.76 24.16 24.16 378146932325 24.12 24.12 378146932325
3 좋은사람들 033340 2 2530 2 230 10.00 44225832 25005556 96950558 44225832 10.00 176.86 45.62 45.62 112073636698 45.69 45.69 112073636698
4 하이드로리튬 101670 3 3500 2 445 14.57 39414784 30281956 54169970 39414784 14.57 130.16 72.76 72.76 134080175956 70.72 70.72 134080175956
5 빌리언스 044480 4 606 2 36 6.32 36726410 42275240 40663728 36726410 6.32 86.87 90.32 90.32 23033653454 93.47 93.47 23033653454
6 대원전선 006340 5 3290 2 135 4.28 32209255 3712713 74979175 32209255 4.28 867.54 42.96 42.96 109910003401 44.56 44.56 109910003401
7 이스트아시아홀딩스 900110 6 84 2 3 3.70 28487035 8117674 642650588 28487035 3.70 350.93 4.43 4.43 2404728814 4.45 4.45 2404728814
8 KODEX 2차전지산업레버리지 462330 7 1223 2 13 1.07 25530370 46922296 280800000 25530370 1.07 54.41 9.09 9.09 30892612176 9.00 9.00 30892612176
9 KODEX 인버스 114800 8 3442 5 -23 -0.66 21720061 16045302 222500000 21720061 -0.66 135.37 9.76 9.76 74733265113 9.76 9.76 74733265113
10 신성이엔지 011930 9 1726 2 184 11.93 21166828 1230575 205848151 21166828 11.93 1720.08 10.28 10.28 35149306062 9.89 9.89 35149306062
11 협진 138360 10 967 2 97 11.15 20807927 9817129 48348248 20807927 11.15 211.96 43.04 43.04 20474597496 43.79 43.79 20474597496
12 리튬포어스 073570 11 1724 2 124 7.75 18941276 30000362 53482730 18941276 7.75 63.14 35.42 35.42 32517651600 35.27 35.27 32517651600
13 KODEX 레버리지 122630 12 25525 2 425 1.69 13885507 15390970 92100000 13885507 1.69 90.22 15.08 15.08 354525902080 15.08 15.08 354525902080
14 삼보산업 009620 13 2270 2 432 23.50 13592645 9046653 16386091 13592645 23.50 150.25 82.95 82.95 29530489518 79.39 79.39 29530489518
15 이브이첨단소재 131400 14 2625 2 45 1.74 13408005 56022316 59589882 13408005 1.74 23.93 22.50 22.50 35106734445 22.44 22.44 35106734445
16 엔투텍 227950 15 599 5 -24 -3.85 12996559 62754576 172541047 12996559 -3.85 20.71 7.53 7.53 8272272757 8.00 8.00 8272272757
17 KODEX 코스닥150레버리지 233740 16 9245 2 150 1.65 11833815 15703048 205900000 11833815 1.65 75.36 5.75 5.75 109178127774 5.74 5.74 109178127774
18 스튜디오미르 408900 17 4920 5 -130 -2.57 10505873 14705269 32729532 10505873 -2.57 71.44 32.10 32.10 55470593443 34.45 34.45 55470593443
19 KODEX 코스닥150선물인버스 251340 18 3365 5 -25 -0.74 9798331 18780304 68200000 9798331 -0.74 52.17 14.37 14.37 33032411702 14.39 14.39 33032411702
20 조광ILI 044060 19 51 3 0 0.00 8808641 29958176 95732184 8808641 0.00 29.40 9.20 9.20 450153334 9.22 9.22 450153334
21 동일스틸럭스 023790 20 1378 2 199 16.88 7555794 5665359 21177909 7555794 16.88 133.37 35.68 35.68 10406363648 35.66 35.66 10406363648
22 신원 009270 21 1858 5 -12 -0.64 7094446 7471768 110625832 7094446 -0.64 94.95 6.41 6.41 13470240697 6.55 6.55 13470240697
23 샤페론 378800 22 3055 2 470 18.18 6982878 234561 30143031 6982878 18.18 2977.00 23.17 23.17 21328741225 23.16 23.16 21328741225
24 제이엔비 452160 23 8700 2 1300 17.57 6815184 333375 9617527 6815184 17.57 2044.30 70.86 70.86 59211443265 70.77 70.77 59211443265
25 삼성전자 005930 24 72000 2 1000 1.41 6812659 11354253 5919637922 6812659 1.41 60.00 0.12 0.12 489014847350 0.11 0.11 489014847350
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 80 5 -2 -2.44 6609755 18032926 1497000000 6609755 -2.44 36.65 0.44 0.44 529277020 0.44 0.44 529277020
27 우리바이오 082850 26 2430 2 95 4.07 6206902 8837765 48456578 6206902 4.07 70.23 12.81 12.81 15501729389 13.17 13.17 15501729389
28 동양철관 008970 27 1708 2 6 0.35 5904507 34363948 159801815 5904507 0.35 17.18 3.69 3.69 10061751319 3.69 3.69 10061751319
29 KG케미칼 001390 28 5080 2 595 13.27 5727955 166889 68469040 5727955 13.27 3432.19 8.37 8.37 29280659489 8.42 8.42 29280659489
30 TIGER 화장품 228790 29 4020 5 -85 -2.07 5393367 11472464 71190000 5393367 -2.07 47.01 7.58 7.58 21844228798 7.63 7.63 21844228798
31 TIGER 200선물인버스2X 252710 30 1349 5 -22 -1.60 5317919 2364233 54900000 5317919 -1.60 224.93 9.69 9.69 7163585094 9.67 9.67 7163585094

31
top30/20250812/top30-av-20250812-114001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1273,5,-19,-1.47,301077614,176298752,1231600000,301077614,-1.47,170.78,24.45,24.45,382670523694,24.41,24.41,382670523694
좋은사람들,033340,2,2530,2,230,10.00,44590882,25005556,96950558,44590882,10.00,178.32,45.99,45.99,112997715685,46.07,46.07,112997715685
하이드로리튬,101670,3,3440,2,385,12.60,39867802,30281956,54169970,39867802,12.60,131.66,73.60,73.60,135653749834,72.80,72.80,135653749834
빌리언스,044480,4,614,2,44,7.72,37262969,42275240,40663728,37262969,7.72,88.14,91.64,91.64,23359913675,93.56,93.56,23359913675
대원전선,006340,5,3290,2,135,4.28,32647050,3712713,74979175,32647050,4.28,879.33,43.54,43.54,111356263801,45.14,45.14,111356263801
신성이엔지,011930,6,1737,2,195,12.65,29483321,1230575,205848151,29483321,12.65,2395.90,14.32,14.32,49711940204,13.90,13.90,49711940204
이스트아시아홀딩스,900110,7,84,2,3,3.70,28641712,8117674,642650588,28641712,3.70,352.83,4.46,4.46,2417756449,4.48,4.48,2417756449
KODEX 2차전지산업레버리지,462330,8,1229,2,19,1.57,27992865,46922296,280800000,27992865,1.57,59.66,9.97,9.97,33919561599,9.83,9.83,33919561599
KODEX 인버스,114800,9,3445,5,-20,-0.58,21823120,16045302,222500000,21823120,-0.58,136.01,9.81,9.81,75087861739,9.80,9.80,75087861739
협진,138360,10,963,2,93,10.69,20927468,9817129,48348248,20927468,10.69,213.17,43.28,43.28,20589901263,44.22,44.22,20589901263
리튬포어스,073570,11,1712,2,112,7.00,19026339,30000362,53482730,19026339,7.00,63.42,35.57,35.57,32663560558,35.67,35.67,32663560558
삼보산업,009620,12,2320,2,482,26.22,14570529,9046653,16386091,14570529,26.22,161.06,88.92,88.92,31777860032,83.59,83.59,31777860032
KODEX 레버리지,122630,13,25510,2,410,1.63,14135868,15390970,92100000,14135868,1.63,91.85,15.35,15.35,360913443516,15.36,15.36,360913443516
이브이첨단소재,131400,14,2620,2,40,1.55,13805814,56022316,59589882,13805814,1.55,24.64,23.17,23.17,36150455180,23.15,23.15,36150455180
엔투텍,227950,15,601,5,-22,-3.53,13604010,62754576,172541047,13604010,-3.53,21.68,7.88,7.88,8633674712,8.33,8.33,8633674712
KODEX 코스닥150레버리지,233740,16,9270,2,175,1.92,12602689,15703048,205900000,12602689,1.92,80.26,6.12,6.12,116302013382,6.09,6.09,116302013382
스튜디오미르,408900,17,4930,5,-120,-2.38,10610775,14705269,32729532,10610775,-2.38,72.16,32.42,32.42,55985145754,34.70,34.70,55985145754
KODEX 코스닥150선물인버스,251340,18,3360,5,-30,-0.88,10471704,18780304,68200000,10471704,-0.88,55.76,15.35,15.35,35295218852,15.40,15.40,35295218852
조광ILI,044060,19,50,5,-1,-1.96,9983546,29958176,95732184,9983546,-1.96,33.32,10.43,10.43,508898584,10.63,10.63,508898584
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,80,5,-2,-2.44,7659339,18032926,1497000000,7659339,-2.44,42.47,0.51,0.51,613243742,0.51,0.51,613243742
동일스틸럭스,023790,21,1386,2,207,17.56,7634873,5665359,21177909,7634873,17.56,134.76,36.05,36.05,10516080274,35.83,35.83,10516080274
샤페론,378800,22,3020,2,435,16.83,7477328,234561,30143031,7477328,16.83,3187.80,24.81,24.81,22818131230,25.07,25.07,22818131230
신원,009270,23,1860,5,-10,-0.53,7151518,7471768,110625832,7151518,-0.53,95.71,6.46,6.46,13576470984,6.60,6.60,13576470984
삼성전자,005930,24,72100,2,1100,1.55,7054109,11354253,5919637922,7054109,1.55,62.13,0.12,0.12,506420180250,0.12,0.12,506420180250
제이엔비,452160,25,8810,2,1410,19.05,7034801,333375,9617527,7034801,19.05,2110.18,73.15,73.15,61134169010,72.15,72.15,61134169010
우리바이오,082850,26,2410,2,75,3.21,6230105,8837765,48456578,6230105,3.21,70.49,12.86,12.86,15557763459,13.32,13.32,15557763459
동양철관,008970,27,1705,2,3,0.18,6009044,34363948,159801815,6009044,0.18,17.49,3.76,3.76,10240234417,3.76,3.76,10240234417
KG케미칼,001390,28,5100,2,615,13.71,5846149,166889,68469040,5846149,13.71,3503.02,8.54,8.54,29882920739,8.56,8.56,29882920739
TIGER 화장품,228790,29,4010,5,-95,-2.31,5572111,11472464,71190000,5572111,-2.31,48.57,7.83,7.83,22561785704,7.90,7.90,22561785704
TIGER 미국S&P500,360750,30,21985,5,-55,-0.25,5504781,7184791,402950000,5504781,-0.25,76.62,1.37,1.37,121149490755,1.37,1.37,121149490755
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1273 5 -19 -1.47 301077614 176298752 1231600000 301077614 -1.47 170.78 24.45 24.45 382670523694 24.41 24.41 382670523694
3 좋은사람들 033340 2 2530 2 230 10.00 44590882 25005556 96950558 44590882 10.00 178.32 45.99 45.99 112997715685 46.07 46.07 112997715685
4 하이드로리튬 101670 3 3440 2 385 12.60 39867802 30281956 54169970 39867802 12.60 131.66 73.60 73.60 135653749834 72.80 72.80 135653749834
5 빌리언스 044480 4 614 2 44 7.72 37262969 42275240 40663728 37262969 7.72 88.14 91.64 91.64 23359913675 93.56 93.56 23359913675
6 대원전선 006340 5 3290 2 135 4.28 32647050 3712713 74979175 32647050 4.28 879.33 43.54 43.54 111356263801 45.14 45.14 111356263801
7 신성이엔지 011930 6 1737 2 195 12.65 29483321 1230575 205848151 29483321 12.65 2395.90 14.32 14.32 49711940204 13.90 13.90 49711940204
8 이스트아시아홀딩스 900110 7 84 2 3 3.70 28641712 8117674 642650588 28641712 3.70 352.83 4.46 4.46 2417756449 4.48 4.48 2417756449
9 KODEX 2차전지산업레버리지 462330 8 1229 2 19 1.57 27992865 46922296 280800000 27992865 1.57 59.66 9.97 9.97 33919561599 9.83 9.83 33919561599
10 KODEX 인버스 114800 9 3445 5 -20 -0.58 21823120 16045302 222500000 21823120 -0.58 136.01 9.81 9.81 75087861739 9.80 9.80 75087861739
11 협진 138360 10 963 2 93 10.69 20927468 9817129 48348248 20927468 10.69 213.17 43.28 43.28 20589901263 44.22 44.22 20589901263
12 리튬포어스 073570 11 1712 2 112 7.00 19026339 30000362 53482730 19026339 7.00 63.42 35.57 35.57 32663560558 35.67 35.67 32663560558
13 삼보산업 009620 12 2320 2 482 26.22 14570529 9046653 16386091 14570529 26.22 161.06 88.92 88.92 31777860032 83.59 83.59 31777860032
14 KODEX 레버리지 122630 13 25510 2 410 1.63 14135868 15390970 92100000 14135868 1.63 91.85 15.35 15.35 360913443516 15.36 15.36 360913443516
15 이브이첨단소재 131400 14 2620 2 40 1.55 13805814 56022316 59589882 13805814 1.55 24.64 23.17 23.17 36150455180 23.15 23.15 36150455180
16 엔투텍 227950 15 601 5 -22 -3.53 13604010 62754576 172541047 13604010 -3.53 21.68 7.88 7.88 8633674712 8.33 8.33 8633674712
17 KODEX 코스닥150레버리지 233740 16 9270 2 175 1.92 12602689 15703048 205900000 12602689 1.92 80.26 6.12 6.12 116302013382 6.09 6.09 116302013382
18 스튜디오미르 408900 17 4930 5 -120 -2.38 10610775 14705269 32729532 10610775 -2.38 72.16 32.42 32.42 55985145754 34.70 34.70 55985145754
19 KODEX 코스닥150선물인버스 251340 18 3360 5 -30 -0.88 10471704 18780304 68200000 10471704 -0.88 55.76 15.35 15.35 35295218852 15.40 15.40 35295218852
20 조광ILI 044060 19 50 5 -1 -1.96 9983546 29958176 95732184 9983546 -1.96 33.32 10.43 10.43 508898584 10.63 10.63 508898584
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 80 5 -2 -2.44 7659339 18032926 1497000000 7659339 -2.44 42.47 0.51 0.51 613243742 0.51 0.51 613243742
22 동일스틸럭스 023790 21 1386 2 207 17.56 7634873 5665359 21177909 7634873 17.56 134.76 36.05 36.05 10516080274 35.83 35.83 10516080274
23 샤페론 378800 22 3020 2 435 16.83 7477328 234561 30143031 7477328 16.83 3187.80 24.81 24.81 22818131230 25.07 25.07 22818131230
24 신원 009270 23 1860 5 -10 -0.53 7151518 7471768 110625832 7151518 -0.53 95.71 6.46 6.46 13576470984 6.60 6.60 13576470984
25 삼성전자 005930 24 72100 2 1100 1.55 7054109 11354253 5919637922 7054109 1.55 62.13 0.12 0.12 506420180250 0.12 0.12 506420180250
26 제이엔비 452160 25 8810 2 1410 19.05 7034801 333375 9617527 7034801 19.05 2110.18 73.15 73.15 61134169010 72.15 72.15 61134169010
27 우리바이오 082850 26 2410 2 75 3.21 6230105 8837765 48456578 6230105 3.21 70.49 12.86 12.86 15557763459 13.32 13.32 15557763459
28 동양철관 008970 27 1705 2 3 0.18 6009044 34363948 159801815 6009044 0.18 17.49 3.76 3.76 10240234417 3.76 3.76 10240234417
29 KG케미칼 001390 28 5100 2 615 13.71 5846149 166889 68469040 5846149 13.71 3503.02 8.54 8.54 29882920739 8.56 8.56 29882920739
30 TIGER 화장품 228790 29 4010 5 -95 -2.31 5572111 11472464 71190000 5572111 -2.31 48.57 7.83 7.83 22561785704 7.90 7.90 22561785704
31 TIGER 미국S&P500 360750 30 21985 5 -55 -0.25 5504781 7184791 402950000 5504781 -0.25 76.62 1.37 1.37 121149490755 1.37 1.37 121149490755

31
top30/20250812/top30-av-20250812-115001.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
KODEX 200선물인버스2X,252670,1,1277,5,-15,-1.16,306758838,176298752,1231600000,306758838,-1.16,174.00,24.91,24.91,389916521574,24.79,24.79,389916521574
좋은사람들,033340,2,2550,2,250,10.87,45169678,25005556,96950558,45169678,10.87,180.64,46.59,46.59,114475864426,46.30,46.30,114475864426
하이드로리튬,101670,3,3480,2,425,13.91,40199384,30281956,54169970,40199384,13.91,132.75,74.21,74.21,136802334513,72.57,72.57,136802334513
빌리언스,044480,4,619,2,49,8.60,38324209,42275240,40663728,38324209,8.60,90.65,94.25,94.25,24016471338,95.41,95.41,24016471338
신성이엔지,011930,5,1726,2,184,11.93,33133683,1230575,205848151,33133683,11.93,2692.54,16.10,16.10,56050408895,15.78,15.78,56050408895
대원전선,006340,6,3285,2,130,4.12,32744663,3712713,74979175,32744663,4.12,881.96,43.67,43.67,111677143582,45.34,45.34,111677143582
이스트아시아홀딩스,900110,7,84,2,3,3.70,29459824,8117674,642650588,29459824,3.70,362.91,4.58,4.58,2486494590,4.61,4.61,2486494590
KODEX 2차전지산업레버리지,462330,8,1229,2,19,1.57,28662426,46922296,280800000,28662426,1.57,61.08,10.21,10.21,34741473875,10.07,10.07,34741473875
KODEX 인버스,114800,9,3450,5,-15,-0.43,21978647,16045302,222500000,21978647,-0.43,136.98,9.88,9.88,75623647748,9.85,9.85,75623647748
협진,138360,10,963,2,93,10.69,21069818,9817129,48348248,21069818,10.69,214.62,43.58,43.58,20726446110,44.52,44.52,20726446110
리튬포어스,073570,11,1711,2,111,6.94,19107125,30000362,53482730,19107125,6.94,63.69,35.73,35.73,32801542357,35.85,35.85,32801542357
삼보산업,009620,12,2307,2,469,25.52,15171843,9046653,16386091,15171843,25.52,167.71,92.59,92.59,33172960671,87.75,87.75,33172960671
KODEX 레버리지,122630,13,25430,2,330,1.31,14439749,15390970,92100000,14439749,1.31,93.82,15.68,15.68,368649496864,15.74,15.74,368649496864
엔투텍,227950,14,595,5,-28,-4.49,13970037,62754576,172541047,13970037,-4.49,22.26,8.10,8.10,8851861105,8.62,8.62,8851861105
이브이첨단소재,131400,15,2595,2,15,0.58,13962397,56022316,59589882,13962397,0.58,24.92,23.43,23.43,36558913292,23.64,23.64,36558913292
KODEX 코스닥150레버리지,233740,16,9260,2,165,1.81,12729278,15703048,205900000,12729278,1.81,81.06,6.18,6.18,117475402077,6.16,6.16,117475402077
KODEX 코스닥150선물인버스,251340,17,3360,5,-30,-0.88,10637892,18780304,68200000,10637892,-0.88,56.64,15.60,15.60,35853595786,15.65,15.65,35853595786
스튜디오미르,408900,18,4930,5,-120,-2.38,10633051,14705269,32729532,10633051,-2.38,72.31,32.49,32.49,56094863669,34.76,34.76,56094863669
조광ILI,044060,19,50,5,-1,-1.96,9983546,29958176,95732184,9983546,-1.96,33.32,10.43,10.43,508898584,10.63,10.63,508898584
동일스틸럭스,023790,20,1363,2,184,15.61,7722540,5665359,21177909,7722540,15.61,136.31,36.47,36.47,10636466271,36.85,36.85,10636466271
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,80,5,-2,-2.44,7659341,18032926,1497000000,7659341,-2.44,42.47,0.51,0.51,613243902,0.51,0.51,613243902
샤페론,378800,22,3010,2,425,16.44,7639711,234561,30143031,7639711,16.44,3257.03,25.34,25.34,23305732936,25.69,25.69,23305732936
제이엔비,452160,23,8970,2,1570,21.22,7435516,333375,9617527,7435516,21.22,2230.38,77.31,77.31,64747950470,75.05,75.05,64747950470
삼성전자,005930,24,72050,2,1050,1.48,7264663,11354253,5919637922,7264663,1.48,63.98,0.12,0.12,521592047100,0.12,0.12,521592047100
신원,009270,25,1867,5,-3,-0.16,7208970,7471768,110625832,7208970,-0.16,96.48,6.52,6.52,13683599850,6.63,6.63,13683599850
TIGER 미국S&P500,360750,26,22000,5,-40,-0.18,6410820,7184791,402950000,6410820,-0.18,89.23,1.59,1.59,141074547990,1.59,1.59,141074547990
우리바이오,082850,27,2420,2,85,3.64,6242654,8837765,48456578,6242654,3.64,70.64,12.88,12.88,15588081544,13.29,13.29,15588081544
동양철관,008970,28,1703,2,1,0.06,6100400,34363948,159801815,6100400,0.06,17.75,3.82,3.82,10395830154,3.82,3.82,10395830154
TIGER 화장품,228790,29,4000,5,-105,-2.56,5913822,11472464,71190000,5913822,-2.56,51.55,8.31,8.31,23929340954,8.40,8.40,23929340954
KG케미칼,001390,30,5090,2,605,13.49,5887247,166889,68469040,5887247,13.49,3527.64,8.60,8.60,30092648764,8.63,8.63,30092648764
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1277 5 -15 -1.16 306758838 176298752 1231600000 306758838 -1.16 174.00 24.91 24.91 389916521574 24.79 24.79 389916521574
3 좋은사람들 033340 2 2550 2 250 10.87 45169678 25005556 96950558 45169678 10.87 180.64 46.59 46.59 114475864426 46.30 46.30 114475864426
4 하이드로리튬 101670 3 3480 2 425 13.91 40199384 30281956 54169970 40199384 13.91 132.75 74.21 74.21 136802334513 72.57 72.57 136802334513
5 빌리언스 044480 4 619 2 49 8.60 38324209 42275240 40663728 38324209 8.60 90.65 94.25 94.25 24016471338 95.41 95.41 24016471338
6 신성이엔지 011930 5 1726 2 184 11.93 33133683 1230575 205848151 33133683 11.93 2692.54 16.10 16.10 56050408895 15.78 15.78 56050408895
7 대원전선 006340 6 3285 2 130 4.12 32744663 3712713 74979175 32744663 4.12 881.96 43.67 43.67 111677143582 45.34 45.34 111677143582
8 이스트아시아홀딩스 900110 7 84 2 3 3.70 29459824 8117674 642650588 29459824 3.70 362.91 4.58 4.58 2486494590 4.61 4.61 2486494590
9 KODEX 2차전지산업레버리지 462330 8 1229 2 19 1.57 28662426 46922296 280800000 28662426 1.57 61.08 10.21 10.21 34741473875 10.07 10.07 34741473875
10 KODEX 인버스 114800 9 3450 5 -15 -0.43 21978647 16045302 222500000 21978647 -0.43 136.98 9.88 9.88 75623647748 9.85 9.85 75623647748
11 협진 138360 10 963 2 93 10.69 21069818 9817129 48348248 21069818 10.69 214.62 43.58 43.58 20726446110 44.52 44.52 20726446110
12 리튬포어스 073570 11 1711 2 111 6.94 19107125 30000362 53482730 19107125 6.94 63.69 35.73 35.73 32801542357 35.85 35.85 32801542357
13 삼보산업 009620 12 2307 2 469 25.52 15171843 9046653 16386091 15171843 25.52 167.71 92.59 92.59 33172960671 87.75 87.75 33172960671
14 KODEX 레버리지 122630 13 25430 2 330 1.31 14439749 15390970 92100000 14439749 1.31 93.82 15.68 15.68 368649496864 15.74 15.74 368649496864
15 엔투텍 227950 14 595 5 -28 -4.49 13970037 62754576 172541047 13970037 -4.49 22.26 8.10 8.10 8851861105 8.62 8.62 8851861105
16 이브이첨단소재 131400 15 2595 2 15 0.58 13962397 56022316 59589882 13962397 0.58 24.92 23.43 23.43 36558913292 23.64 23.64 36558913292
17 KODEX 코스닥150레버리지 233740 16 9260 2 165 1.81 12729278 15703048 205900000 12729278 1.81 81.06 6.18 6.18 117475402077 6.16 6.16 117475402077
18 KODEX 코스닥150선물인버스 251340 17 3360 5 -30 -0.88 10637892 18780304 68200000 10637892 -0.88 56.64 15.60 15.60 35853595786 15.65 15.65 35853595786
19 스튜디오미르 408900 18 4930 5 -120 -2.38 10633051 14705269 32729532 10633051 -2.38 72.31 32.49 32.49 56094863669 34.76 34.76 56094863669
20 조광ILI 044060 19 50 5 -1 -1.96 9983546 29958176 95732184 9983546 -1.96 33.32 10.43 10.43 508898584 10.63 10.63 508898584
21 동일스틸럭스 023790 20 1363 2 184 15.61 7722540 5665359 21177909 7722540 15.61 136.31 36.47 36.47 10636466271 36.85 36.85 10636466271
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 80 5 -2 -2.44 7659341 18032926 1497000000 7659341 -2.44 42.47 0.51 0.51 613243902 0.51 0.51 613243902
23 샤페론 378800 22 3010 2 425 16.44 7639711 234561 30143031 7639711 16.44 3257.03 25.34 25.34 23305732936 25.69 25.69 23305732936
24 제이엔비 452160 23 8970 2 1570 21.22 7435516 333375 9617527 7435516 21.22 2230.38 77.31 77.31 64747950470 75.05 75.05 64747950470
25 삼성전자 005930 24 72050 2 1050 1.48 7264663 11354253 5919637922 7264663 1.48 63.98 0.12 0.12 521592047100 0.12 0.12 521592047100
26 신원 009270 25 1867 5 -3 -0.16 7208970 7471768 110625832 7208970 -0.16 96.48 6.52 6.52 13683599850 6.63 6.63 13683599850
27 TIGER 미국S&P500 360750 26 22000 5 -40 -0.18 6410820 7184791 402950000 6410820 -0.18 89.23 1.59 1.59 141074547990 1.59 1.59 141074547990
28 우리바이오 082850 27 2420 2 85 3.64 6242654 8837765 48456578 6242654 3.64 70.64 12.88 12.88 15588081544 13.29 13.29 15588081544
29 동양철관 008970 28 1703 2 1 0.06 6100400 34363948 159801815 6100400 0.06 17.75 3.82 3.82 10395830154 3.82 3.82 10395830154
30 TIGER 화장품 228790 29 4000 5 -105 -2.56 5913822 11472464 71190000 5913822 -2.56 51.55 8.31 8.31 23929340954 8.40 8.40 23929340954
31 KG케미칼 001390 30 5090 2 605 13.49 5887247 166889 68469040 5887247 13.49 3527.64 8.60 8.60 30092648764 8.63 8.63 30092648764

31
top30/20250812/top30-av-20250812-120001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1278,5,-14,-1.08,315439532,176298752,1231600000,315439532,-1.08,178.92,25.61,25.61,401019292544,25.48,25.48,401019292544
좋은사람들,033340,2,2545,2,245,10.65,45463883,25005556,96950558,45463883,10.65,181.82,46.89,46.89,115227944316,46.70,46.70,115227944316
하이드로리튬,101670,3,3475,2,420,13.75,40758911,30281956,54169970,40758911,13.75,134.60,75.24,75.24,138748672528,73.71,73.71,138748672528
빌리언스,044480,4,614,2,44,7.72,38685567,42275240,40663728,38685567,7.72,91.51,95.14,95.14,24239185911,97.08,97.08,24239185911
신성이엔지,011930,5,1707,2,165,10.70,35708531,1230575,205848151,35708531,10.70,2901.78,17.35,17.35,60474725851,17.21,17.21,60474725851
대원전선,006340,6,3285,2,130,4.12,32848135,3712713,74979175,32848135,4.12,884.75,43.81,43.81,112016882492,45.48,45.48,112016882492
이스트아시아홀딩스,900110,7,85,2,4,4.94,30395704,8117674,642650588,30395704,4.94,374.44,4.73,4.73,2565473913,4.70,4.70,2565473913
KODEX 2차전지산업레버리지,462330,8,1230,2,20,1.65,29614471,46922296,280800000,29614471,1.65,63.11,10.55,10.55,35908813710,10.40,10.40,35908813710
KODEX 인버스,114800,9,3447,5,-18,-0.52,23104011,16045302,222500000,23104011,-0.52,143.99,10.38,10.38,79506465176,10.37,10.37,79506465176
협진,138360,10,964,2,94,10.80,21133946,9817129,48348248,21133946,10.80,215.28,43.71,43.71,20788170140,44.60,44.60,20788170140
리튬포어스,073570,11,1717,2,117,7.31,19197762,30000362,53482730,19197762,7.31,63.99,35.90,35.90,32957034527,35.89,35.89,32957034527
삼보산업,009620,12,2285,2,447,24.32,15506732,9046653,16386091,15506732,24.32,171.41,94.63,94.63,33946870450,90.66,90.66,33946870450
KODEX 레버리지,122630,13,25410,2,310,1.24,15055735,15390970,92100000,15055735,1.24,97.82,16.35,16.35,384292089571,16.42,16.42,384292089571
엔투텍,227950,14,596,5,-27,-4.33,14147344,62754576,172541047,14147344,-4.33,22.54,8.20,8.20,8957988106,8.71,8.71,8957988106
이브이첨단소재,131400,15,2605,2,25,0.97,14098593,56022316,59589882,14098593,0.97,25.17,23.66,23.66,36911867254,23.78,23.78,36911867254
KODEX 코스닥150레버리지,233740,16,9260,2,165,1.81,12969032,15703048,205900000,12969032,1.81,82.59,6.30,6.30,119692339232,6.28,6.28,119692339232
KODEX 코스닥150선물인버스,251340,17,3365,5,-25,-0.74,11100644,18780304,68200000,11100644,-0.74,59.11,16.28,16.28,37409787433,16.30,16.30,37409787433
스튜디오미르,408900,18,4920,5,-130,-2.57,10660324,14705269,32729532,10660324,-2.57,72.49,32.57,32.57,56229034844,34.92,34.92,56229034844
조광ILI,044060,19,50,5,-1,-1.96,9983546,29958176,95732184,9983546,-1.96,33.32,10.43,10.43,508898584,10.63,10.63,508898584
제이엔비,452160,20,9130,2,1730,23.38,7922156,333375,9617527,7922156,23.38,2376.35,82.37,82.37,69198900330,78.81,78.81,69198900330
동일스틸럭스,023790,21,1374,2,195,16.54,7789930,5665359,21177909,7789930,16.54,137.50,36.78,36.78,10728701691,36.87,36.87,10728701691
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-2,-2.44,7751963,18032926,1497000000,7751963,-2.44,42.99,0.52,0.52,620653662,0.52,0.52,620653662
샤페론,378800,23,3010,2,425,16.44,7743444,234561,30143031,7743444,16.44,3301.25,25.69,25.69,23618451246,26.03,26.03,23618451246
삼성전자,005930,24,71950,2,950,1.34,7441421,11354253,5919637922,7441421,1.34,65.54,0.13,0.13,534309494000,0.13,0.13,534309494000
신원,009270,25,1857,5,-13,-0.70,7300739,7471768,110625832,7300739,-0.70,97.71,6.60,6.60,13854404110,6.74,6.74,13854404110
TIGER 미국S&P500,360750,26,21995,5,-45,-0.20,7040391,7184791,402950000,7040391,-0.20,97.99,1.75,1.75,154923383258,1.75,1.75,154923383258
우리바이오,082850,27,2415,2,80,3.43,6253075,8837765,48456578,6253075,3.43,70.75,12.90,12.90,15613283199,13.34,13.34,15613283199
동양철관,008970,28,1703,2,1,0.06,6221304,34363948,159801815,6221304,0.06,18.10,3.89,3.89,10601638812,3.90,3.90,10601638812
TIGER 화장품,228790,29,3995,5,-110,-2.68,6125475,11472464,71190000,6125475,-2.68,53.39,8.60,8.60,24774807930,8.71,8.71,24774807930
두산에너빌리티,034020,30,67200,5,-2200,-3.17,6055631,12119383,640561146,6055631,-3.17,49.97,0.95,0.95,416189740300,0.97,0.97,416189740300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1278 5 -14 -1.08 315439532 176298752 1231600000 315439532 -1.08 178.92 25.61 25.61 401019292544 25.48 25.48 401019292544
3 좋은사람들 033340 2 2545 2 245 10.65 45463883 25005556 96950558 45463883 10.65 181.82 46.89 46.89 115227944316 46.70 46.70 115227944316
4 하이드로리튬 101670 3 3475 2 420 13.75 40758911 30281956 54169970 40758911 13.75 134.60 75.24 75.24 138748672528 73.71 73.71 138748672528
5 빌리언스 044480 4 614 2 44 7.72 38685567 42275240 40663728 38685567 7.72 91.51 95.14 95.14 24239185911 97.08 97.08 24239185911
6 신성이엔지 011930 5 1707 2 165 10.70 35708531 1230575 205848151 35708531 10.70 2901.78 17.35 17.35 60474725851 17.21 17.21 60474725851
7 대원전선 006340 6 3285 2 130 4.12 32848135 3712713 74979175 32848135 4.12 884.75 43.81 43.81 112016882492 45.48 45.48 112016882492
8 이스트아시아홀딩스 900110 7 85 2 4 4.94 30395704 8117674 642650588 30395704 4.94 374.44 4.73 4.73 2565473913 4.70 4.70 2565473913
9 KODEX 2차전지산업레버리지 462330 8 1230 2 20 1.65 29614471 46922296 280800000 29614471 1.65 63.11 10.55 10.55 35908813710 10.40 10.40 35908813710
10 KODEX 인버스 114800 9 3447 5 -18 -0.52 23104011 16045302 222500000 23104011 -0.52 143.99 10.38 10.38 79506465176 10.37 10.37 79506465176
11 협진 138360 10 964 2 94 10.80 21133946 9817129 48348248 21133946 10.80 215.28 43.71 43.71 20788170140 44.60 44.60 20788170140
12 리튬포어스 073570 11 1717 2 117 7.31 19197762 30000362 53482730 19197762 7.31 63.99 35.90 35.90 32957034527 35.89 35.89 32957034527
13 삼보산업 009620 12 2285 2 447 24.32 15506732 9046653 16386091 15506732 24.32 171.41 94.63 94.63 33946870450 90.66 90.66 33946870450
14 KODEX 레버리지 122630 13 25410 2 310 1.24 15055735 15390970 92100000 15055735 1.24 97.82 16.35 16.35 384292089571 16.42 16.42 384292089571
15 엔투텍 227950 14 596 5 -27 -4.33 14147344 62754576 172541047 14147344 -4.33 22.54 8.20 8.20 8957988106 8.71 8.71 8957988106
16 이브이첨단소재 131400 15 2605 2 25 0.97 14098593 56022316 59589882 14098593 0.97 25.17 23.66 23.66 36911867254 23.78 23.78 36911867254
17 KODEX 코스닥150레버리지 233740 16 9260 2 165 1.81 12969032 15703048 205900000 12969032 1.81 82.59 6.30 6.30 119692339232 6.28 6.28 119692339232
18 KODEX 코스닥150선물인버스 251340 17 3365 5 -25 -0.74 11100644 18780304 68200000 11100644 -0.74 59.11 16.28 16.28 37409787433 16.30 16.30 37409787433
19 스튜디오미르 408900 18 4920 5 -130 -2.57 10660324 14705269 32729532 10660324 -2.57 72.49 32.57 32.57 56229034844 34.92 34.92 56229034844
20 조광ILI 044060 19 50 5 -1 -1.96 9983546 29958176 95732184 9983546 -1.96 33.32 10.43 10.43 508898584 10.63 10.63 508898584
21 제이엔비 452160 20 9130 2 1730 23.38 7922156 333375 9617527 7922156 23.38 2376.35 82.37 82.37 69198900330 78.81 78.81 69198900330
22 동일스틸럭스 023790 21 1374 2 195 16.54 7789930 5665359 21177909 7789930 16.54 137.50 36.78 36.78 10728701691 36.87 36.87 10728701691
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 80 5 -2 -2.44 7751963 18032926 1497000000 7751963 -2.44 42.99 0.52 0.52 620653662 0.52 0.52 620653662
24 샤페론 378800 23 3010 2 425 16.44 7743444 234561 30143031 7743444 16.44 3301.25 25.69 25.69 23618451246 26.03 26.03 23618451246
25 삼성전자 005930 24 71950 2 950 1.34 7441421 11354253 5919637922 7441421 1.34 65.54 0.13 0.13 534309494000 0.13 0.13 534309494000
26 신원 009270 25 1857 5 -13 -0.70 7300739 7471768 110625832 7300739 -0.70 97.71 6.60 6.60 13854404110 6.74 6.74 13854404110
27 TIGER 미국S&P500 360750 26 21995 5 -45 -0.20 7040391 7184791 402950000 7040391 -0.20 97.99 1.75 1.75 154923383258 1.75 1.75 154923383258
28 우리바이오 082850 27 2415 2 80 3.43 6253075 8837765 48456578 6253075 3.43 70.75 12.90 12.90 15613283199 13.34 13.34 15613283199
29 동양철관 008970 28 1703 2 1 0.06 6221304 34363948 159801815 6221304 0.06 18.10 3.89 3.89 10601638812 3.90 3.90 10601638812
30 TIGER 화장품 228790 29 3995 5 -110 -2.68 6125475 11472464 71190000 6125475 -2.68 53.39 8.60 8.60 24774807930 8.71 8.71 24774807930
31 두산에너빌리티 034020 30 67200 5 -2200 -3.17 6055631 12119383 640561146 6055631 -3.17 49.97 0.95 0.95 416189740300 0.97 0.97 416189740300

31
top30/20250812/top30-av-20250812-121001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1280,5,-12,-0.93,319350512,176298752,1231600000,319350512,-0.93,181.14,25.93,25.93,406021119500,25.76,25.76,406021119500
좋은사람들,033340,2,2580,2,280,12.17,46791704,25005556,96950558,46791704,12.17,187.13,48.26,48.26,118653999408,47.44,47.44,118653999408
하이드로리튬,101670,3,3440,2,385,12.60,41510398,30281956,54169970,41510398,12.60,137.08,76.63,76.63,141360487873,75.86,75.86,141360487873
빌리언스,044480,4,618,2,48,8.42,39193919,42275240,40663728,39193919,8.42,92.71,96.39,96.39,24554362472,97.71,97.71,24554362472
신성이엔지,011930,5,1710,2,168,10.89,37997552,1230575,205848151,37997552,10.89,3087.79,18.46,18.46,64371300164,18.29,18.29,64371300164
대원전선,006340,6,3295,2,140,4.44,32994934,3712713,74979175,32994934,4.44,888.70,44.01,44.01,112501275133,45.54,45.54,112501275133
KODEX 2차전지산업레버리지,462330,7,1232,2,22,1.82,31264295,46922296,280800000,31264295,1.82,66.63,11.13,11.13,37944342063,10.97,10.97,37944342063
이스트아시아홀딩스,900110,8,85,2,4,4.94,30909893,8117674,642650588,30909893,4.94,380.77,4.81,4.81,2609160600,4.78,4.78,2609160600
KODEX 인버스,114800,9,3455,5,-10,-0.29,23681652,16045302,222500000,23681652,-0.29,147.59,10.64,10.64,81499338052,10.60,10.60,81499338052
협진,138360,10,952,2,82,9.43,21282624,9817129,48348248,21282624,9.43,216.79,44.02,44.02,20930425212,45.47,45.47,20930425212
리튬포어스,073570,11,1706,2,106,6.62,19444796,30000362,53482730,19444796,6.62,64.82,36.36,36.36,33382137445,36.59,36.59,33382137445
삼보산업,009620,12,2265,2,427,23.23,15696891,9046653,16386091,15696891,23.23,173.51,95.79,95.79,34380493095,92.63,92.63,34380493095
KODEX 레버리지,122630,13,25385,2,285,1.14,15299951,15390970,92100000,15299951,1.14,99.41,16.61,16.61,390494293308,16.70,16.70,390494293308
엔투텍,227950,14,594,5,-29,-4.65,14365838,62754576,172541047,14365838,-4.65,22.89,8.33,8.33,9088108586,8.87,8.87,9088108586
이브이첨단소재,131400,15,2585,2,5,0.19,14238369,56022316,59589882,14238369,0.19,25.42,23.89,23.89,37273875016,24.20,24.20,37273875016
KODEX 코스닥150레버리지,233740,16,9250,2,155,1.70,13191336,15703048,205900000,13191336,1.70,84.00,6.41,6.41,121752080603,6.39,6.39,121752080603
KODEX 코스닥150선물인버스,251340,17,3360,5,-30,-0.88,11355441,18780304,68200000,11355441,-0.88,60.46,16.65,16.65,38265914458,16.70,16.70,38265914458
조광ILI,044060,18,52,2,1,1.96,11100977,29958176,95732184,11100977,1.96,37.05,11.60,11.60,567004996,11.39,11.39,567004996
스튜디오미르,408900,19,4915,5,-135,-2.67,10676584,14705269,32729532,10676584,-2.67,72.60,32.62,32.62,56309030044,35.00,35.00,56309030044
제이엔비,452160,20,9240,2,1840,24.86,8276615,333375,9617527,8276615,24.86,2482.67,86.06,86.06,72458970725,81.54,81.54,72458970725
TIGER 미국S&P500,360750,21,21990,5,-50,-0.23,7953899,7184791,402950000,7953899,-0.23,110.70,1.97,1.97,175007701709,1.98,1.98,175007701709
샤페론,378800,22,2995,2,410,15.86,7938771,234561,30143031,7938771,15.86,3384.52,26.34,26.34,24200072136,26.81,26.81,24200072136
동일스틸럭스,023790,23,1373,2,194,16.45,7847644,5665359,21177909,7847644,16.45,138.52,37.06,37.06,10808370823,37.17,37.17,10808370823
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,80,5,-2,-2.44,7765931,18032926,1497000000,7765931,-2.44,43.07,0.52,0.52,621764873,0.52,0.52,621764873
삼성전자,005930,25,71850,2,850,1.20,7631250,11354253,5919637922,7631250,1.20,67.21,0.13,0.13,547953199250,0.13,0.13,547953199250
신원,009270,26,1859,5,-11,-0.59,7380945,7471768,110625832,7380945,-0.59,98.78,6.67,6.67,14003715058,6.81,6.81,14003715058
KODEX 미국S&P500,379800,27,20187,5,-48,-0.24,6672163,5992997,243050000,6672163,-0.24,111.33,2.75,2.75,134845813076,2.75,2.75,134845813076
동양철관,008970,28,1701,5,-1,-0.06,6282404,34363948,159801815,6282404,-0.06,18.28,3.93,3.93,10705614227,3.94,3.94,10705614227
TIGER 화장품,228790,29,4000,5,-105,-2.56,6268930,11472464,71190000,6268930,-2.56,54.64,8.81,8.81,25347948622,8.90,8.90,25347948622
우리바이오,082850,30,2415,2,80,3.43,6264367,8837765,48456578,6264367,3.43,70.88,12.93,12.93,15640555149,13.37,13.37,15640555149
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1280 5 -12 -0.93 319350512 176298752 1231600000 319350512 -0.93 181.14 25.93 25.93 406021119500 25.76 25.76 406021119500
3 좋은사람들 033340 2 2580 2 280 12.17 46791704 25005556 96950558 46791704 12.17 187.13 48.26 48.26 118653999408 47.44 47.44 118653999408
4 하이드로리튬 101670 3 3440 2 385 12.60 41510398 30281956 54169970 41510398 12.60 137.08 76.63 76.63 141360487873 75.86 75.86 141360487873
5 빌리언스 044480 4 618 2 48 8.42 39193919 42275240 40663728 39193919 8.42 92.71 96.39 96.39 24554362472 97.71 97.71 24554362472
6 신성이엔지 011930 5 1710 2 168 10.89 37997552 1230575 205848151 37997552 10.89 3087.79 18.46 18.46 64371300164 18.29 18.29 64371300164
7 대원전선 006340 6 3295 2 140 4.44 32994934 3712713 74979175 32994934 4.44 888.70 44.01 44.01 112501275133 45.54 45.54 112501275133
8 KODEX 2차전지산업레버리지 462330 7 1232 2 22 1.82 31264295 46922296 280800000 31264295 1.82 66.63 11.13 11.13 37944342063 10.97 10.97 37944342063
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 30909893 8117674 642650588 30909893 4.94 380.77 4.81 4.81 2609160600 4.78 4.78 2609160600
10 KODEX 인버스 114800 9 3455 5 -10 -0.29 23681652 16045302 222500000 23681652 -0.29 147.59 10.64 10.64 81499338052 10.60 10.60 81499338052
11 협진 138360 10 952 2 82 9.43 21282624 9817129 48348248 21282624 9.43 216.79 44.02 44.02 20930425212 45.47 45.47 20930425212
12 리튬포어스 073570 11 1706 2 106 6.62 19444796 30000362 53482730 19444796 6.62 64.82 36.36 36.36 33382137445 36.59 36.59 33382137445
13 삼보산업 009620 12 2265 2 427 23.23 15696891 9046653 16386091 15696891 23.23 173.51 95.79 95.79 34380493095 92.63 92.63 34380493095
14 KODEX 레버리지 122630 13 25385 2 285 1.14 15299951 15390970 92100000 15299951 1.14 99.41 16.61 16.61 390494293308 16.70 16.70 390494293308
15 엔투텍 227950 14 594 5 -29 -4.65 14365838 62754576 172541047 14365838 -4.65 22.89 8.33 8.33 9088108586 8.87 8.87 9088108586
16 이브이첨단소재 131400 15 2585 2 5 0.19 14238369 56022316 59589882 14238369 0.19 25.42 23.89 23.89 37273875016 24.20 24.20 37273875016
17 KODEX 코스닥150레버리지 233740 16 9250 2 155 1.70 13191336 15703048 205900000 13191336 1.70 84.00 6.41 6.41 121752080603 6.39 6.39 121752080603
18 KODEX 코스닥150선물인버스 251340 17 3360 5 -30 -0.88 11355441 18780304 68200000 11355441 -0.88 60.46 16.65 16.65 38265914458 16.70 16.70 38265914458
19 조광ILI 044060 18 52 2 1 1.96 11100977 29958176 95732184 11100977 1.96 37.05 11.60 11.60 567004996 11.39 11.39 567004996
20 스튜디오미르 408900 19 4915 5 -135 -2.67 10676584 14705269 32729532 10676584 -2.67 72.60 32.62 32.62 56309030044 35.00 35.00 56309030044
21 제이엔비 452160 20 9240 2 1840 24.86 8276615 333375 9617527 8276615 24.86 2482.67 86.06 86.06 72458970725 81.54 81.54 72458970725
22 TIGER 미국S&P500 360750 21 21990 5 -50 -0.23 7953899 7184791 402950000 7953899 -0.23 110.70 1.97 1.97 175007701709 1.98 1.98 175007701709
23 샤페론 378800 22 2995 2 410 15.86 7938771 234561 30143031 7938771 15.86 3384.52 26.34 26.34 24200072136 26.81 26.81 24200072136
24 동일스틸럭스 023790 23 1373 2 194 16.45 7847644 5665359 21177909 7847644 16.45 138.52 37.06 37.06 10808370823 37.17 37.17 10808370823
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 80 5 -2 -2.44 7765931 18032926 1497000000 7765931 -2.44 43.07 0.52 0.52 621764873 0.52 0.52 621764873
26 삼성전자 005930 25 71850 2 850 1.20 7631250 11354253 5919637922 7631250 1.20 67.21 0.13 0.13 547953199250 0.13 0.13 547953199250
27 신원 009270 26 1859 5 -11 -0.59 7380945 7471768 110625832 7380945 -0.59 98.78 6.67 6.67 14003715058 6.81 6.81 14003715058
28 KODEX 미국S&P500 379800 27 20187 5 -48 -0.24 6672163 5992997 243050000 6672163 -0.24 111.33 2.75 2.75 134845813076 2.75 2.75 134845813076
29 동양철관 008970 28 1701 5 -1 -0.06 6282404 34363948 159801815 6282404 -0.06 18.28 3.93 3.93 10705614227 3.94 3.94 10705614227
30 TIGER 화장품 228790 29 4000 5 -105 -2.56 6268930 11472464 71190000 6268930 -2.56 54.64 8.81 8.81 25347948622 8.90 8.90 25347948622
31 우리바이오 082850 30 2415 2 80 3.43 6264367 8837765 48456578 6264367 3.43 70.88 12.93 12.93 15640555149 13.37 13.37 15640555149

31
top30/20250812/top30-av-20250812-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1277,5,-15,-1.16,322695947,176298752,1231600000,322695947,-1.16,183.04,26.20,26.20,410299880523,26.09,26.09,410299880523
좋은사람들,033340,2,2590,2,290,12.61,48022361,25005556,96950558,48022361,12.61,192.05,49.53,49.53,121850060090,48.53,48.53,121850060090
하이드로리튬,101670,3,3450,2,395,12.93,41725393,30281956,54169970,41725393,12.93,137.79,77.03,77.03,142100690962,76.04,76.04,142100690962
신성이엔지,011930,4,1702,2,160,10.38,39931476,1230575,205848151,39931476,10.38,3244.94,19.40,19.40,67683516500,19.32,19.32,67683516500
빌리언스,044480,5,612,2,42,7.37,39594764,42275240,40663728,39594764,7.37,93.66,97.37,97.37,24800040469,99.65,99.65,24800040469
대원전선,006340,6,3310,2,155,4.91,33170872,3712713,74979175,33170872,4.91,893.44,44.24,44.24,113082610099,45.56,45.56,113082610099
KODEX 2차전지산업레버리지,462330,7,1227,2,17,1.40,32675645,46922296,280800000,32675645,1.40,69.64,11.64,11.64,39676106972,11.52,11.52,39676106972
이스트아시아홀딩스,900110,8,84,2,3,3.70,31496453,8117674,642650588,31496453,3.70,388.00,4.90,4.90,2658989296,4.93,4.93,2658989296
KODEX 인버스,114800,9,3447,5,-18,-0.52,23864134,16045302,222500000,23864134,-0.52,148.73,10.73,10.73,82128967664,10.71,10.71,82128967664
협진,138360,10,942,2,72,8.28,21555737,9817129,48348248,21555737,8.28,219.57,44.58,44.58,21188490082,46.52,46.52,21188490082
리튬포어스,073570,11,1703,2,103,6.44,19618644,30000362,53482730,19618644,6.44,65.39,36.68,36.68,33677620132,36.98,36.98,33677620132
삼보산업,009620,12,2315,2,477,25.95,16062335,9046653,16386091,16062335,25.95,177.55,98.02,98.02,35227780276,92.87,92.87,35227780276
KODEX 레버리지,122630,13,25420,2,320,1.27,15634857,15390970,92100000,15634857,1.27,101.58,16.98,16.98,399000779446,17.04,17.04,399000779446
엔투텍,227950,14,603,5,-20,-3.21,14560088,62754576,172541047,14560088,-3.21,23.20,8.44,8.44,9204463895,8.85,8.85,9204463895
이브이첨단소재,131400,15,2585,2,5,0.19,14338248,56022316,59589882,14338248,0.19,25.59,24.06,24.06,37531753608,24.36,24.36,37531753608
KODEX 코스닥150레버리지,233740,16,9245,2,150,1.65,13321942,15703048,205900000,13321942,1.65,84.84,6.47,6.47,122960241502,6.46,6.46,122960241502
KODEX 코스닥150선물인버스,251340,17,3365,5,-25,-0.74,11380145,18780304,68200000,11380145,-0.74,60.60,16.69,16.69,38348995688,16.71,16.71,38348995688
조광ILI,044060,18,52,2,1,1.96,11100977,29958176,95732184,11100977,1.96,37.05,11.60,11.60,567004996,11.39,11.39,567004996
스튜디오미르,408900,19,4920,5,-130,-2.57,10690992,14705269,32729532,10690992,-2.57,72.70,32.66,32.66,56379822849,35.01,35.01,56379822849
제이엔비,452160,20,9070,2,1670,22.57,8519071,333375,9617527,8519071,22.57,2555.40,88.58,88.58,74670772545,85.60,85.60,74670772545
TIGER 미국S&P500,360750,21,21995,5,-45,-0.20,8336442,7184791,402950000,8336442,-0.20,116.03,2.07,2.07,183419790396,2.07,2.07,183419790396
샤페론,378800,22,3012,2,427,16.52,8060383,234561,30143031,8060383,16.52,3436.37,26.74,26.74,24566033021,27.06,27.06,24566033021
동일스틸럭스,023790,23,1374,2,195,16.54,7911733,5665359,21177909,7911733,16.54,139.65,37.36,37.36,10897322198,37.45,37.45,10897322198
삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,80,5,-2,-2.44,7890432,18032926,1497000000,7890432,-2.44,43.76,0.53,0.53,631724953,0.53,0.53,631724953
삼성전자,005930,25,71900,2,900,1.27,7787440,11354253,5919637922,7787440,1.27,68.59,0.13,0.13,559181778650,0.13,0.13,559181778650
신원,009270,26,1860,5,-10,-0.53,7577147,7471768,110625832,7577147,-0.53,101.41,6.85,6.85,14368515001,6.98,6.98,14368515001
삼기에너지솔루션즈,419050,27,2500,2,130,5.49,7079596,29653708,57196240,7079596,5.49,23.87,12.38,12.38,17319401355,12.11,12.11,17319401355
KODEX 미국S&P500,379800,28,20195,5,-40,-0.20,6795861,5992997,243050000,6795861,-0.20,113.40,2.80,2.80,137343280602,2.80,2.80,137343280602
TIGER 화장품,228790,29,4000,5,-105,-2.56,6375919,11472464,71190000,6375919,-2.56,55.58,8.96,8.96,25775417155,9.05,9.05,25775417155
동양철관,008970,30,1703,2,1,0.06,6364685,34363948,159801815,6364685,0.06,18.52,3.98,3.98,10845527783,3.99,3.99,10845527783
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1277 5 -15 -1.16 322695947 176298752 1231600000 322695947 -1.16 183.04 26.20 26.20 410299880523 26.09 26.09 410299880523
3 좋은사람들 033340 2 2590 2 290 12.61 48022361 25005556 96950558 48022361 12.61 192.05 49.53 49.53 121850060090 48.53 48.53 121850060090
4 하이드로리튬 101670 3 3450 2 395 12.93 41725393 30281956 54169970 41725393 12.93 137.79 77.03 77.03 142100690962 76.04 76.04 142100690962
5 신성이엔지 011930 4 1702 2 160 10.38 39931476 1230575 205848151 39931476 10.38 3244.94 19.40 19.40 67683516500 19.32 19.32 67683516500
6 빌리언스 044480 5 612 2 42 7.37 39594764 42275240 40663728 39594764 7.37 93.66 97.37 97.37 24800040469 99.65 99.65 24800040469
7 대원전선 006340 6 3310 2 155 4.91 33170872 3712713 74979175 33170872 4.91 893.44 44.24 44.24 113082610099 45.56 45.56 113082610099
8 KODEX 2차전지산업레버리지 462330 7 1227 2 17 1.40 32675645 46922296 280800000 32675645 1.40 69.64 11.64 11.64 39676106972 11.52 11.52 39676106972
9 이스트아시아홀딩스 900110 8 84 2 3 3.70 31496453 8117674 642650588 31496453 3.70 388.00 4.90 4.90 2658989296 4.93 4.93 2658989296
10 KODEX 인버스 114800 9 3447 5 -18 -0.52 23864134 16045302 222500000 23864134 -0.52 148.73 10.73 10.73 82128967664 10.71 10.71 82128967664
11 협진 138360 10 942 2 72 8.28 21555737 9817129 48348248 21555737 8.28 219.57 44.58 44.58 21188490082 46.52 46.52 21188490082
12 리튬포어스 073570 11 1703 2 103 6.44 19618644 30000362 53482730 19618644 6.44 65.39 36.68 36.68 33677620132 36.98 36.98 33677620132
13 삼보산업 009620 12 2315 2 477 25.95 16062335 9046653 16386091 16062335 25.95 177.55 98.02 98.02 35227780276 92.87 92.87 35227780276
14 KODEX 레버리지 122630 13 25420 2 320 1.27 15634857 15390970 92100000 15634857 1.27 101.58 16.98 16.98 399000779446 17.04 17.04 399000779446
15 엔투텍 227950 14 603 5 -20 -3.21 14560088 62754576 172541047 14560088 -3.21 23.20 8.44 8.44 9204463895 8.85 8.85 9204463895
16 이브이첨단소재 131400 15 2585 2 5 0.19 14338248 56022316 59589882 14338248 0.19 25.59 24.06 24.06 37531753608 24.36 24.36 37531753608
17 KODEX 코스닥150레버리지 233740 16 9245 2 150 1.65 13321942 15703048 205900000 13321942 1.65 84.84 6.47 6.47 122960241502 6.46 6.46 122960241502
18 KODEX 코스닥150선물인버스 251340 17 3365 5 -25 -0.74 11380145 18780304 68200000 11380145 -0.74 60.60 16.69 16.69 38348995688 16.71 16.71 38348995688
19 조광ILI 044060 18 52 2 1 1.96 11100977 29958176 95732184 11100977 1.96 37.05 11.60 11.60 567004996 11.39 11.39 567004996
20 스튜디오미르 408900 19 4920 5 -130 -2.57 10690992 14705269 32729532 10690992 -2.57 72.70 32.66 32.66 56379822849 35.01 35.01 56379822849
21 제이엔비 452160 20 9070 2 1670 22.57 8519071 333375 9617527 8519071 22.57 2555.40 88.58 88.58 74670772545 85.60 85.60 74670772545
22 TIGER 미국S&P500 360750 21 21995 5 -45 -0.20 8336442 7184791 402950000 8336442 -0.20 116.03 2.07 2.07 183419790396 2.07 2.07 183419790396
23 샤페론 378800 22 3012 2 427 16.52 8060383 234561 30143031 8060383 16.52 3436.37 26.74 26.74 24566033021 27.06 27.06 24566033021
24 동일스틸럭스 023790 23 1374 2 195 16.54 7911733 5665359 21177909 7911733 16.54 139.65 37.36 37.36 10897322198 37.45 37.45 10897322198
25 삼성 인버스 2X WTI원유 선물 ETN Q530036 24 80 5 -2 -2.44 7890432 18032926 1497000000 7890432 -2.44 43.76 0.53 0.53 631724953 0.53 0.53 631724953
26 삼성전자 005930 25 71900 2 900 1.27 7787440 11354253 5919637922 7787440 1.27 68.59 0.13 0.13 559181778650 0.13 0.13 559181778650
27 신원 009270 26 1860 5 -10 -0.53 7577147 7471768 110625832 7577147 -0.53 101.41 6.85 6.85 14368515001 6.98 6.98 14368515001
28 삼기에너지솔루션즈 419050 27 2500 2 130 5.49 7079596 29653708 57196240 7079596 5.49 23.87 12.38 12.38 17319401355 12.11 12.11 17319401355
29 KODEX 미국S&P500 379800 28 20195 5 -40 -0.20 6795861 5992997 243050000 6795861 -0.20 113.40 2.80 2.80 137343280602 2.80 2.80 137343280602
30 TIGER 화장품 228790 29 4000 5 -105 -2.56 6375919 11472464 71190000 6375919 -2.56 55.58 8.96 8.96 25775417155 9.05 9.05 25775417155
31 동양철관 008970 30 1703 2 1 0.06 6364685 34363948 159801815 6364685 0.06 18.52 3.98 3.98 10845527783 3.99 3.99 10845527783

31
top30/20250812/top30-av-20250812-123000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1280,5,-12,-0.93,326011746,176298752,1231600000,326011746,-0.93,184.92,26.47,26.47,414542115120,26.30,26.30,414542115120
좋은사람들,033340,2,2655,2,355,15.43,51086956,25005556,96950558,51086956,15.43,204.30,52.69,52.69,129922149587,50.47,50.47,129922149587
하이드로리튬,101670,3,3460,2,405,13.26,41963477,30281956,54169970,41963477,13.26,138.58,77.47,77.47,142922465675,76.25,76.25,142922465675
신성이엔지,011930,4,1697,2,155,10.05,41065060,1230575,205848151,41065060,10.05,3337.06,19.95,19.95,69606967347,19.93,19.93,69606967347
빌리언스,044480,5,610,2,40,7.02,40039739,42275240,40663728,40039739,7.02,94.71,98.47,98.47,25071931188,101.08,101.08,25071931188
대원전선,006340,6,3310,2,155,4.91,33497464,3712713,74979175,33497464,4.91,902.24,44.68,44.68,114165901461,46.00,46.00,114165901461
KODEX 2차전지산업레버리지,462330,7,1220,2,10,0.83,33483103,46922296,280800000,33483103,0.83,71.36,11.92,11.92,40664826830,11.87,11.87,40664826830
이스트아시아홀딩스,900110,8,84,2,3,3.70,31918603,8117674,642650588,31918603,3.70,393.20,4.97,4.97,2694504507,4.99,4.99,2694504507
KODEX 인버스,114800,9,3455,5,-10,-0.29,23938329,16045302,222500000,23938329,-0.29,149.19,10.76,10.76,82384934911,10.72,10.72,82384934911
협진,138360,10,950,2,80,9.20,21712710,9817129,48348248,21712710,9.20,221.17,44.91,44.91,21336858755,46.45,46.45,21336858755
리튬포어스,073570,11,1697,2,97,6.06,19681697,30000362,53482730,19681697,6.06,65.60,36.80,36.80,33784616676,37.22,37.22,33784616676
삼보산업,009620,12,2300,2,462,25.14,16194872,9046653,16386091,16194872,25.14,179.02,98.83,98.83,35534476813,94.29,94.29,35534476813
KODEX 레버리지,122630,13,25360,2,260,1.04,15929010,15390970,92100000,15929010,1.04,103.50,17.30,17.30,406465490652,17.40,17.40,406465490652
엔투텍,227950,14,600,5,-23,-3.69,14638935,62754576,172541047,14638935,-3.69,23.33,8.48,8.48,9251681611,8.94,8.94,9251681611
이브이첨단소재,131400,15,2590,2,10,0.39,14469903,56022316,59589882,14469903,0.39,25.83,24.28,24.28,37871290183,24.54,24.54,37871290183
KODEX 코스닥150레버리지,233740,16,9215,2,120,1.32,13626174,15703048,205900000,13626174,1.32,86.77,6.62,6.62,125767239270,6.63,6.63,125767239270
KODEX 코스닥150선물인버스,251340,17,3370,5,-20,-0.59,12181660,18780304,68200000,12181660,-0.59,64.86,17.86,17.86,41047763761,17.86,17.86,41047763761
삼기에너지솔루션즈,419050,18,2580,2,210,8.86,11891343,29653708,57196240,11891343,8.86,40.10,20.79,20.79,29712619641,20.14,20.14,29712619641
조광ILI,044060,19,52,2,1,1.96,11100977,29958176,95732184,11100977,1.96,37.05,11.60,11.60,567004996,11.39,11.39,567004996
스튜디오미르,408900,20,4915,5,-135,-2.67,10711094,14705269,32729532,10711094,-2.67,72.84,32.73,32.73,56478547159,35.11,35.11,56478547159
샤페론,378800,21,3015,2,430,16.63,8740106,234561,30143031,8740106,16.63,3726.15,29.00,29.00,26651249592,29.33,29.33,26651249592
제이엔비,452160,22,9050,2,1650,22.30,8625971,333375,9617527,8625971,22.30,2587.47,89.69,89.69,75640158375,86.90,86.90,75640158375
TIGER 미국S&P500,360750,23,21995,5,-45,-0.20,8459945,7184791,402950000,8459945,-0.20,117.75,2.10,2.10,186136252996,2.10,2.10,186136252996
삼성전자,005930,24,71700,2,700,0.99,8033782,11354253,5919637922,8033782,0.99,70.76,0.14,0.14,576870626900,0.14,0.14,576870626900
동일스틸럭스,023790,25,1379,2,200,16.96,7931961,5665359,21177909,7931961,16.96,140.01,37.45,37.45,10925150797,37.41,37.41,10925150797
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,79,5,-3,-3.66,7890672,18032926,1497000000,7890672,-3.66,43.76,0.53,0.53,631744143,0.53,0.53,631744143
신원,009270,27,1867,5,-3,-0.16,7810111,7471768,110625832,7810111,-0.16,104.53,7.06,7.06,14801355115,7.17,7.17,14801355115
KODEX 미국S&P500,379800,28,20200,5,-35,-0.17,7191529,5992997,243050000,7191529,-0.17,120.00,2.96,2.96,145333797236,2.96,2.96,145333797236
TIGER 화장품,228790,29,3995,5,-110,-2.68,6535949,11472464,71190000,6535949,-2.68,56.97,9.18,9.18,26414514680,9.29,9.29,26414514680
제놀루션,225220,30,2470,2,305,14.09,6447004,15507,19190021,6447004,14.09,9999.99,33.60,33.60,16776652218,35.39,35.39,16776652218
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1280 5 -12 -0.93 326011746 176298752 1231600000 326011746 -0.93 184.92 26.47 26.47 414542115120 26.30 26.30 414542115120
3 좋은사람들 033340 2 2655 2 355 15.43 51086956 25005556 96950558 51086956 15.43 204.30 52.69 52.69 129922149587 50.47 50.47 129922149587
4 하이드로리튬 101670 3 3460 2 405 13.26 41963477 30281956 54169970 41963477 13.26 138.58 77.47 77.47 142922465675 76.25 76.25 142922465675
5 신성이엔지 011930 4 1697 2 155 10.05 41065060 1230575 205848151 41065060 10.05 3337.06 19.95 19.95 69606967347 19.93 19.93 69606967347
6 빌리언스 044480 5 610 2 40 7.02 40039739 42275240 40663728 40039739 7.02 94.71 98.47 98.47 25071931188 101.08 101.08 25071931188
7 대원전선 006340 6 3310 2 155 4.91 33497464 3712713 74979175 33497464 4.91 902.24 44.68 44.68 114165901461 46.00 46.00 114165901461
8 KODEX 2차전지산업레버리지 462330 7 1220 2 10 0.83 33483103 46922296 280800000 33483103 0.83 71.36 11.92 11.92 40664826830 11.87 11.87 40664826830
9 이스트아시아홀딩스 900110 8 84 2 3 3.70 31918603 8117674 642650588 31918603 3.70 393.20 4.97 4.97 2694504507 4.99 4.99 2694504507
10 KODEX 인버스 114800 9 3455 5 -10 -0.29 23938329 16045302 222500000 23938329 -0.29 149.19 10.76 10.76 82384934911 10.72 10.72 82384934911
11 협진 138360 10 950 2 80 9.20 21712710 9817129 48348248 21712710 9.20 221.17 44.91 44.91 21336858755 46.45 46.45 21336858755
12 리튬포어스 073570 11 1697 2 97 6.06 19681697 30000362 53482730 19681697 6.06 65.60 36.80 36.80 33784616676 37.22 37.22 33784616676
13 삼보산업 009620 12 2300 2 462 25.14 16194872 9046653 16386091 16194872 25.14 179.02 98.83 98.83 35534476813 94.29 94.29 35534476813
14 KODEX 레버리지 122630 13 25360 2 260 1.04 15929010 15390970 92100000 15929010 1.04 103.50 17.30 17.30 406465490652 17.40 17.40 406465490652
15 엔투텍 227950 14 600 5 -23 -3.69 14638935 62754576 172541047 14638935 -3.69 23.33 8.48 8.48 9251681611 8.94 8.94 9251681611
16 이브이첨단소재 131400 15 2590 2 10 0.39 14469903 56022316 59589882 14469903 0.39 25.83 24.28 24.28 37871290183 24.54 24.54 37871290183
17 KODEX 코스닥150레버리지 233740 16 9215 2 120 1.32 13626174 15703048 205900000 13626174 1.32 86.77 6.62 6.62 125767239270 6.63 6.63 125767239270
18 KODEX 코스닥150선물인버스 251340 17 3370 5 -20 -0.59 12181660 18780304 68200000 12181660 -0.59 64.86 17.86 17.86 41047763761 17.86 17.86 41047763761
19 삼기에너지솔루션즈 419050 18 2580 2 210 8.86 11891343 29653708 57196240 11891343 8.86 40.10 20.79 20.79 29712619641 20.14 20.14 29712619641
20 조광ILI 044060 19 52 2 1 1.96 11100977 29958176 95732184 11100977 1.96 37.05 11.60 11.60 567004996 11.39 11.39 567004996
21 스튜디오미르 408900 20 4915 5 -135 -2.67 10711094 14705269 32729532 10711094 -2.67 72.84 32.73 32.73 56478547159 35.11 35.11 56478547159
22 샤페론 378800 21 3015 2 430 16.63 8740106 234561 30143031 8740106 16.63 3726.15 29.00 29.00 26651249592 29.33 29.33 26651249592
23 제이엔비 452160 22 9050 2 1650 22.30 8625971 333375 9617527 8625971 22.30 2587.47 89.69 89.69 75640158375 86.90 86.90 75640158375
24 TIGER 미국S&P500 360750 23 21995 5 -45 -0.20 8459945 7184791 402950000 8459945 -0.20 117.75 2.10 2.10 186136252996 2.10 2.10 186136252996
25 삼성전자 005930 24 71700 2 700 0.99 8033782 11354253 5919637922 8033782 0.99 70.76 0.14 0.14 576870626900 0.14 0.14 576870626900
26 동일스틸럭스 023790 25 1379 2 200 16.96 7931961 5665359 21177909 7931961 16.96 140.01 37.45 37.45 10925150797 37.41 37.41 10925150797
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 79 5 -3 -3.66 7890672 18032926 1497000000 7890672 -3.66 43.76 0.53 0.53 631744143 0.53 0.53 631744143
28 신원 009270 27 1867 5 -3 -0.16 7810111 7471768 110625832 7810111 -0.16 104.53 7.06 7.06 14801355115 7.17 7.17 14801355115
29 KODEX 미국S&P500 379800 28 20200 5 -35 -0.17 7191529 5992997 243050000 7191529 -0.17 120.00 2.96 2.96 145333797236 2.96 2.96 145333797236
30 TIGER 화장품 228790 29 3995 5 -110 -2.68 6535949 11472464 71190000 6535949 -2.68 56.97 9.18 9.18 26414514680 9.29 9.29 26414514680
31 제놀루션 225220 30 2470 2 305 14.09 6447004 15507 19190021 6447004 14.09 9999.99 33.60 33.60 16776652218 35.39 35.39 16776652218

31
top30/20250812/top30-av-20250812-124000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1280,5,-12,-0.93,330081385,176298752,1231600000,330081385,-0.93,187.23,26.80,26.80,419753974376,26.63,26.63,419753974376
좋은사람들,033340,2,2615,2,315,13.70,55485470,25005556,96950558,55485470,13.70,221.89,57.23,57.23,141552114325,55.83,55.83,141552114325
하이드로리튬,101670,3,3420,2,365,11.95,42240842,30281956,54169970,42240842,11.95,139.49,77.98,77.98,143876243541,77.66,77.66,143876243541
신성이엔지,011930,4,1685,2,143,9.27,41870353,1230575,205848151,41870353,9.27,3402.50,20.34,20.34,70966375132,20.46,20.46,70966375132
빌리언스,044480,5,607,2,37,6.49,40282854,42275240,40663728,40282854,6.49,95.29,99.06,99.06,25219657669,102.17,102.17,25219657669
KODEX 2차전지산업레버리지,462330,6,1220,2,10,0.83,34697610,46922296,280800000,34697610,0.83,73.95,12.36,12.36,42145658223,12.30,12.30,42145658223
대원전선,006340,7,3325,2,170,5.39,33681894,3712713,74979175,33681894,5.39,907.20,44.92,44.92,114777752046,46.04,46.04,114777752046
이스트아시아홀딩스,900110,8,83,2,2,2.47,32871295,8117674,642650588,32871295,2.47,404.93,5.11,5.11,2774448246,5.20,5.20,2774448246
KODEX 인버스,114800,9,3455,5,-10,-0.29,23997852,16045302,222500000,23997852,-0.29,149.56,10.79,10.79,82590473635,10.74,10.74,82590473635
협진,138360,10,951,2,81,9.31,21835874,9817129,48348248,21835874,9.31,222.43,45.16,45.16,21453026236,46.66,46.66,21453026236
리튬포어스,073570,11,1691,2,91,5.69,19794919,30000362,53482730,19794919,5.69,65.98,37.01,37.01,33976663416,37.57,37.57,33976663416
삼보산업,009620,12,2325,2,487,26.50,16362190,9046653,16386091,16362190,26.50,180.86,99.85,99.85,35920214607,94.28,94.28,35920214607
KODEX 레버리지,122630,13,25380,2,280,1.12,16134878,15390970,92100000,16134878,1.12,104.83,17.52,17.52,411685457660,17.61,17.61,411685457660
엔투텍,227950,14,602,5,-21,-3.37,14830523,62754576,172541047,14830523,-3.37,23.63,8.60,8.60,9367238513,9.02,9.02,9367238513
이브이첨단소재,131400,15,2575,5,-5,-0.19,14579933,56022316,59589882,14579933,-0.19,26.03,24.47,24.47,38155532336,24.87,24.87,38155532336
KODEX 코스닥150레버리지,233740,16,9225,2,130,1.43,13799354,15703048,205900000,13799354,1.43,87.88,6.70,6.70,127364179375,6.71,6.71,127364179375
삼기에너지솔루션즈,419050,17,2570,2,200,8.44,13670043,29653708,57196240,13670043,8.44,46.10,23.90,23.90,34291516650,23.33,23.33,34291516650
조광ILI,044060,18,54,2,3,5.88,12685505,29958176,95732184,12685505,5.88,42.34,13.25,13.25,652569508,12.62,12.62,652569508
KODEX 코스닥150선물인버스,251340,19,3370,5,-20,-0.59,12639527,18780304,68200000,12639527,-0.59,67.30,18.53,18.53,42590764176,18.53,18.53,42590764176
스튜디오미르,408900,20,4930,5,-120,-2.38,10720866,14705269,32729532,10720866,-2.38,72.90,32.76,32.76,56526606309,35.03,35.03,56526606309
샤페론,378800,21,3025,2,440,17.02,8924046,234561,30143031,8924046,17.02,3804.57,29.61,29.61,27207532876,29.84,29.84,27207532876
TIGER 미국S&P500,360750,22,22000,5,-40,-0.18,8787336,7184791,402950000,8787336,-0.18,122.30,2.18,2.18,193337665238,2.18,2.18,193337665238
제이엔비,452160,23,9000,2,1600,21.62,8731377,333375,9617527,8731377,21.62,2619.09,90.79,90.79,76588637885,88.48,88.48,76588637885
신원,009270,24,1861,5,-9,-0.48,8555809,7471768,110625832,8555809,-0.48,114.51,7.73,7.73,16201645219,7.87,7.87,16201645219
동일스틸럭스,023790,25,1467,2,288,24.43,8422477,5665359,21177909,8422477,24.43,148.67,39.77,39.77,11630537915,37.44,37.44,11630537915
삼성전자,005930,26,71600,2,600,0.85,8332263,11354253,5919637922,8332263,0.85,73.38,0.14,0.14,598239190450,0.14,0.14,598239190450
삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,79,5,-3,-3.66,7890683,18032926,1497000000,7890683,-3.66,43.76,0.53,0.53,631745015,0.53,0.53,631745015
KODEX 미국S&P500,379800,28,20200,5,-35,-0.17,7284650,5992997,243050000,7284650,-0.17,121.55,3.00,3.00,147214352490,3.00,3.00,147214352490
TIGER 화장품,228790,29,4000,5,-105,-2.56,6676682,11472464,71190000,6676682,-2.56,58.20,9.38,9.38,26976963821,9.47,9.47,26976963821
러셀,217500,30,1845,2,172,10.28,6619730,14926,31812000,6619730,10.28,9999.99,20.81,20.81,12706566779,21.65,21.65,12706566779
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1280 5 -12 -0.93 330081385 176298752 1231600000 330081385 -0.93 187.23 26.80 26.80 419753974376 26.63 26.63 419753974376
3 좋은사람들 033340 2 2615 2 315 13.70 55485470 25005556 96950558 55485470 13.70 221.89 57.23 57.23 141552114325 55.83 55.83 141552114325
4 하이드로리튬 101670 3 3420 2 365 11.95 42240842 30281956 54169970 42240842 11.95 139.49 77.98 77.98 143876243541 77.66 77.66 143876243541
5 신성이엔지 011930 4 1685 2 143 9.27 41870353 1230575 205848151 41870353 9.27 3402.50 20.34 20.34 70966375132 20.46 20.46 70966375132
6 빌리언스 044480 5 607 2 37 6.49 40282854 42275240 40663728 40282854 6.49 95.29 99.06 99.06 25219657669 102.17 102.17 25219657669
7 KODEX 2차전지산업레버리지 462330 6 1220 2 10 0.83 34697610 46922296 280800000 34697610 0.83 73.95 12.36 12.36 42145658223 12.30 12.30 42145658223
8 대원전선 006340 7 3325 2 170 5.39 33681894 3712713 74979175 33681894 5.39 907.20 44.92 44.92 114777752046 46.04 46.04 114777752046
9 이스트아시아홀딩스 900110 8 83 2 2 2.47 32871295 8117674 642650588 32871295 2.47 404.93 5.11 5.11 2774448246 5.20 5.20 2774448246
10 KODEX 인버스 114800 9 3455 5 -10 -0.29 23997852 16045302 222500000 23997852 -0.29 149.56 10.79 10.79 82590473635 10.74 10.74 82590473635
11 협진 138360 10 951 2 81 9.31 21835874 9817129 48348248 21835874 9.31 222.43 45.16 45.16 21453026236 46.66 46.66 21453026236
12 리튬포어스 073570 11 1691 2 91 5.69 19794919 30000362 53482730 19794919 5.69 65.98 37.01 37.01 33976663416 37.57 37.57 33976663416
13 삼보산업 009620 12 2325 2 487 26.50 16362190 9046653 16386091 16362190 26.50 180.86 99.85 99.85 35920214607 94.28 94.28 35920214607
14 KODEX 레버리지 122630 13 25380 2 280 1.12 16134878 15390970 92100000 16134878 1.12 104.83 17.52 17.52 411685457660 17.61 17.61 411685457660
15 엔투텍 227950 14 602 5 -21 -3.37 14830523 62754576 172541047 14830523 -3.37 23.63 8.60 8.60 9367238513 9.02 9.02 9367238513
16 이브이첨단소재 131400 15 2575 5 -5 -0.19 14579933 56022316 59589882 14579933 -0.19 26.03 24.47 24.47 38155532336 24.87 24.87 38155532336
17 KODEX 코스닥150레버리지 233740 16 9225 2 130 1.43 13799354 15703048 205900000 13799354 1.43 87.88 6.70 6.70 127364179375 6.71 6.71 127364179375
18 삼기에너지솔루션즈 419050 17 2570 2 200 8.44 13670043 29653708 57196240 13670043 8.44 46.10 23.90 23.90 34291516650 23.33 23.33 34291516650
19 조광ILI 044060 18 54 2 3 5.88 12685505 29958176 95732184 12685505 5.88 42.34 13.25 13.25 652569508 12.62 12.62 652569508
20 KODEX 코스닥150선물인버스 251340 19 3370 5 -20 -0.59 12639527 18780304 68200000 12639527 -0.59 67.30 18.53 18.53 42590764176 18.53 18.53 42590764176
21 스튜디오미르 408900 20 4930 5 -120 -2.38 10720866 14705269 32729532 10720866 -2.38 72.90 32.76 32.76 56526606309 35.03 35.03 56526606309
22 샤페론 378800 21 3025 2 440 17.02 8924046 234561 30143031 8924046 17.02 3804.57 29.61 29.61 27207532876 29.84 29.84 27207532876
23 TIGER 미국S&P500 360750 22 22000 5 -40 -0.18 8787336 7184791 402950000 8787336 -0.18 122.30 2.18 2.18 193337665238 2.18 2.18 193337665238
24 제이엔비 452160 23 9000 2 1600 21.62 8731377 333375 9617527 8731377 21.62 2619.09 90.79 90.79 76588637885 88.48 88.48 76588637885
25 신원 009270 24 1861 5 -9 -0.48 8555809 7471768 110625832 8555809 -0.48 114.51 7.73 7.73 16201645219 7.87 7.87 16201645219
26 동일스틸럭스 023790 25 1467 2 288 24.43 8422477 5665359 21177909 8422477 24.43 148.67 39.77 39.77 11630537915 37.44 37.44 11630537915
27 삼성전자 005930 26 71600 2 600 0.85 8332263 11354253 5919637922 8332263 0.85 73.38 0.14 0.14 598239190450 0.14 0.14 598239190450
28 삼성 인버스 2X WTI원유 선물 ETN Q530036 27 79 5 -3 -3.66 7890683 18032926 1497000000 7890683 -3.66 43.76 0.53 0.53 631745015 0.53 0.53 631745015
29 KODEX 미국S&P500 379800 28 20200 5 -35 -0.17 7284650 5992997 243050000 7284650 -0.17 121.55 3.00 3.00 147214352490 3.00 3.00 147214352490
30 TIGER 화장품 228790 29 4000 5 -105 -2.56 6676682 11472464 71190000 6676682 -2.56 58.20 9.38 9.38 26976963821 9.47 9.47 26976963821
31 러셀 217500 30 1845 2 172 10.28 6619730 14926 31812000 6619730 10.28 9999.99 20.81 20.81 12706566779 21.65 21.65 12706566779

31
top30/20250812/top30-av-20250812-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1282,5,-10,-0.77,334000997,176298752,1231600000,334000997,-0.77,189.45,27.12,27.12,424771967302,26.90,26.90,424771967302
좋은사람들,033340,2,2615,2,315,13.70,56812198,25005556,96950558,56812198,13.70,227.20,58.60,58.60,145025814248,57.20,57.20,145025814248
하이드로리튬,101670,3,3395,2,340,11.13,42764979,30281956,54169970,42764979,11.13,141.22,78.95,78.95,145655931837,79.20,79.20,145655931837
신성이엔지,011930,4,1693,2,151,9.79,42426522,1230575,205848151,42426522,9.79,3447.70,20.61,20.61,71907819548,20.63,20.63,71907819548
빌리언스,044480,5,604,2,34,5.96,40841254,42275240,40663728,40841254,5.96,96.61,100.44,100.44,25557284048,104.06,104.06,25557284048
KODEX 2차전지산업레버리지,462330,6,1224,2,14,1.16,35448739,46922296,280800000,35448739,1.16,75.55,12.62,12.62,43063132188,12.53,12.53,43063132188
대원전선,006340,7,3325,2,170,5.39,33859695,3712713,74979175,33859695,5.39,911.99,45.16,45.16,115367723971,46.28,46.28,115367723971
이스트아시아홀딩스,900110,8,83,2,2,2.47,32956770,8117674,642650588,32956770,2.47,405.99,5.13,5.13,2781604952,5.21,5.21,2781604952
KODEX 인버스,114800,9,3455,5,-10,-0.29,24226747,16045302,222500000,24226747,-0.29,150.99,10.89,10.89,83380309033,10.85,10.85,83380309033
협진,138360,10,950,2,80,9.20,21941713,9817129,48348248,21941713,9.20,223.50,45.38,45.38,21553615187,46.93,46.93,21553615187
리튬포어스,073570,11,1673,2,73,4.56,20054359,30000362,53482730,20054359,4.56,66.85,37.50,37.50,34411537684,38.46,38.46,34411537684
KODEX 레버리지,122630,12,25335,2,235,0.94,16535824,15390970,92100000,16535824,0.94,107.44,17.95,17.95,421853376029,18.08,18.08,421853376029
삼보산업,009620,13,2282,2,444,24.16,16530847,9046653,16386091,16530847,24.16,182.73,100.88,100.88,36306088057,97.09,97.09,36306088057
삼기에너지솔루션즈,419050,14,2535,2,165,6.96,14997832,29653708,57196240,14997832,6.96,50.58,26.22,26.22,37656757786,25.97,25.97,37656757786
엔투텍,227950,15,608,5,-15,-2.41,14940830,62754576,172541047,14940830,-2.41,23.81,8.66,8.66,9434065141,8.99,8.99,9434065141
이브이첨단소재,131400,16,2560,5,-20,-0.78,14737969,56022316,59589882,14737969,-0.78,26.31,24.73,24.73,38560628461,25.28,25.28,38560628461
KODEX 코스닥150레버리지,233740,17,9210,2,115,1.26,14140946,15703048,205900000,14140946,1.26,90.05,6.87,6.87,130513070877,6.88,6.88,130513070877
KODEX 코스닥150선물인버스,251340,18,3375,5,-15,-0.44,12787646,18780304,68200000,12787646,-0.44,68.09,18.75,18.75,43090256408,18.72,18.72,43090256408
조광ILI,044060,19,54,2,3,5.88,12685505,29958176,95732184,12685505,5.88,42.34,13.25,13.25,652569508,12.62,12.62,652569508
스튜디오미르,408900,20,4905,5,-145,-2.87,10750494,14705269,32729532,10750494,-2.87,73.11,32.85,32.85,56672045036,35.30,35.30,56672045036
TIGER 미국S&P500,360750,21,21995,5,-45,-0.20,9529835,7184791,402950000,9529835,-0.20,132.64,2.37,2.37,209666804235,2.37,2.37,209666804235
샤페론,378800,22,3015,2,430,16.63,9023239,234561,30143031,9023239,16.63,3846.86,29.93,29.93,27506844788,30.27,30.27,27506844788
제이엔비,452160,23,9050,2,1650,22.30,8826554,333375,9617527,8826554,22.30,2647.64,91.78,91.78,77451083175,88.98,88.98,77451083175
신원,009270,24,1875,2,5,0.27,8771549,7471768,110625832,8771549,0.27,117.40,7.93,7.93,16604746622,8.01,8.01,16604746622
동일스틸럭스,023790,25,1440,2,261,22.14,8762393,5665359,21177909,8762393,22.14,154.67,41.38,41.38,12123515278,39.75,39.75,12123515278
삼성전자,005930,26,71750,2,750,1.06,8581761,11354253,5919637922,8581761,1.06,75.58,0.14,0.14,616123024550,0.15,0.15,616123024550
삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,80,5,-2,-2.44,7890688,18032926,1497000000,7890688,-2.44,43.76,0.53,0.53,631745414,0.53,0.53,631745414
KODEX 미국S&P500,379800,28,20195,5,-40,-0.20,7421166,5992997,243050000,7421166,-0.20,123.83,3.05,3.05,149970993873,3.06,3.06,149970993873
동양철관,008970,29,1712,2,10,0.59,7348772,34363948,159801815,7348772,0.59,21.39,4.60,4.60,12532974196,4.58,4.58,12532974196
두산에너빌리티,034020,30,66100,5,-3300,-4.76,7259453,12119383,640561146,7259453,-4.76,59.90,1.13,1.13,496439383350,1.17,1.17,496439383350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1282 5 -10 -0.77 334000997 176298752 1231600000 334000997 -0.77 189.45 27.12 27.12 424771967302 26.90 26.90 424771967302
3 좋은사람들 033340 2 2615 2 315 13.70 56812198 25005556 96950558 56812198 13.70 227.20 58.60 58.60 145025814248 57.20 57.20 145025814248
4 하이드로리튬 101670 3 3395 2 340 11.13 42764979 30281956 54169970 42764979 11.13 141.22 78.95 78.95 145655931837 79.20 79.20 145655931837
5 신성이엔지 011930 4 1693 2 151 9.79 42426522 1230575 205848151 42426522 9.79 3447.70 20.61 20.61 71907819548 20.63 20.63 71907819548
6 빌리언스 044480 5 604 2 34 5.96 40841254 42275240 40663728 40841254 5.96 96.61 100.44 100.44 25557284048 104.06 104.06 25557284048
7 KODEX 2차전지산업레버리지 462330 6 1224 2 14 1.16 35448739 46922296 280800000 35448739 1.16 75.55 12.62 12.62 43063132188 12.53 12.53 43063132188
8 대원전선 006340 7 3325 2 170 5.39 33859695 3712713 74979175 33859695 5.39 911.99 45.16 45.16 115367723971 46.28 46.28 115367723971
9 이스트아시아홀딩스 900110 8 83 2 2 2.47 32956770 8117674 642650588 32956770 2.47 405.99 5.13 5.13 2781604952 5.21 5.21 2781604952
10 KODEX 인버스 114800 9 3455 5 -10 -0.29 24226747 16045302 222500000 24226747 -0.29 150.99 10.89 10.89 83380309033 10.85 10.85 83380309033
11 협진 138360 10 950 2 80 9.20 21941713 9817129 48348248 21941713 9.20 223.50 45.38 45.38 21553615187 46.93 46.93 21553615187
12 리튬포어스 073570 11 1673 2 73 4.56 20054359 30000362 53482730 20054359 4.56 66.85 37.50 37.50 34411537684 38.46 38.46 34411537684
13 KODEX 레버리지 122630 12 25335 2 235 0.94 16535824 15390970 92100000 16535824 0.94 107.44 17.95 17.95 421853376029 18.08 18.08 421853376029
14 삼보산업 009620 13 2282 2 444 24.16 16530847 9046653 16386091 16530847 24.16 182.73 100.88 100.88 36306088057 97.09 97.09 36306088057
15 삼기에너지솔루션즈 419050 14 2535 2 165 6.96 14997832 29653708 57196240 14997832 6.96 50.58 26.22 26.22 37656757786 25.97 25.97 37656757786
16 엔투텍 227950 15 608 5 -15 -2.41 14940830 62754576 172541047 14940830 -2.41 23.81 8.66 8.66 9434065141 8.99 8.99 9434065141
17 이브이첨단소재 131400 16 2560 5 -20 -0.78 14737969 56022316 59589882 14737969 -0.78 26.31 24.73 24.73 38560628461 25.28 25.28 38560628461
18 KODEX 코스닥150레버리지 233740 17 9210 2 115 1.26 14140946 15703048 205900000 14140946 1.26 90.05 6.87 6.87 130513070877 6.88 6.88 130513070877
19 KODEX 코스닥150선물인버스 251340 18 3375 5 -15 -0.44 12787646 18780304 68200000 12787646 -0.44 68.09 18.75 18.75 43090256408 18.72 18.72 43090256408
20 조광ILI 044060 19 54 2 3 5.88 12685505 29958176 95732184 12685505 5.88 42.34 13.25 13.25 652569508 12.62 12.62 652569508
21 스튜디오미르 408900 20 4905 5 -145 -2.87 10750494 14705269 32729532 10750494 -2.87 73.11 32.85 32.85 56672045036 35.30 35.30 56672045036
22 TIGER 미국S&P500 360750 21 21995 5 -45 -0.20 9529835 7184791 402950000 9529835 -0.20 132.64 2.37 2.37 209666804235 2.37 2.37 209666804235
23 샤페론 378800 22 3015 2 430 16.63 9023239 234561 30143031 9023239 16.63 3846.86 29.93 29.93 27506844788 30.27 30.27 27506844788
24 제이엔비 452160 23 9050 2 1650 22.30 8826554 333375 9617527 8826554 22.30 2647.64 91.78 91.78 77451083175 88.98 88.98 77451083175
25 신원 009270 24 1875 2 5 0.27 8771549 7471768 110625832 8771549 0.27 117.40 7.93 7.93 16604746622 8.01 8.01 16604746622
26 동일스틸럭스 023790 25 1440 2 261 22.14 8762393 5665359 21177909 8762393 22.14 154.67 41.38 41.38 12123515278 39.75 39.75 12123515278
27 삼성전자 005930 26 71750 2 750 1.06 8581761 11354253 5919637922 8581761 1.06 75.58 0.14 0.14 616123024550 0.15 0.15 616123024550
28 삼성 인버스 2X WTI원유 선물 ETN Q530036 27 80 5 -2 -2.44 7890688 18032926 1497000000 7890688 -2.44 43.76 0.53 0.53 631745414 0.53 0.53 631745414
29 KODEX 미국S&P500 379800 28 20195 5 -40 -0.20 7421166 5992997 243050000 7421166 -0.20 123.83 3.05 3.05 149970993873 3.06 3.06 149970993873
30 동양철관 008970 29 1712 2 10 0.59 7348772 34363948 159801815 7348772 0.59 21.39 4.60 4.60 12532974196 4.58 4.58 12532974196
31 두산에너빌리티 034020 30 66100 5 -3300 -4.76 7259453 12119383 640561146 7259453 -4.76 59.90 1.13 1.13 496439383350 1.17 1.17 496439383350

31
top30/20250812/top30-av-20250812-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1284,5,-8,-0.62,339681278,176298752,1231600000,339681278,-0.62,192.67,27.58,27.58,432052050284,27.32,27.32,432052050284
좋은사람들,033340,2,2715,2,415,18.04,60959750,25005556,96950558,60959750,18.04,243.78,62.88,62.88,156147845488,59.32,59.32,156147845488
신성이엔지,011930,3,1659,2,117,7.59,43801509,1230575,205848151,43801509,7.59,3559.43,21.28,21.28,74210552205,21.73,21.73,74210552205
하이드로리튬,101670,4,3300,2,245,8.02,43502587,30281956,54169970,43502587,8.02,143.66,80.31,80.31,148116383925,82.86,82.86,148116383925
빌리언스,044480,5,577,2,7,1.23,42253201,42275240,40663728,42253201,1.23,99.95,103.91,103.91,26384833256,112.45,112.45,26384833256
KODEX 2차전지산업레버리지,462330,6,1219,2,9,0.74,35687742,46922296,280800000,35687742,0.74,76.06,12.71,12.71,43355223759,12.67,12.67,43355223759
대원전선,006340,7,3285,2,130,4.12,34139146,3712713,74979175,34139146,4.12,919.52,45.53,45.53,116290232397,47.21,47.21,116290232397
이스트아시아홀딩스,900110,8,83,2,2,2.47,33075299,8117674,642650588,33075299,2.47,407.45,5.15,5.15,2791447415,5.23,5.23,2791447415
KODEX 인버스,114800,9,3457,5,-8,-0.23,24998544,16045302,222500000,24998544,-0.23,155.80,11.24,11.24,86046858638,11.19,11.19,86046858638
협진,138360,10,954,2,84,9.66,22016042,9817129,48348248,22016042,9.66,224.26,45.54,45.54,21624268140,46.88,46.88,21624268140
리튬포어스,073570,11,1659,2,59,3.69,20236036,30000362,53482730,20236036,3.69,67.45,37.84,37.84,34714159926,39.12,39.12,34714159926
KODEX 레버리지,122630,12,25285,2,185,0.74,16877941,15390970,92100000,16877941,0.74,109.66,18.33,18.33,430517169368,18.49,18.49,430517169368
삼보산업,009620,13,2285,2,447,24.32,16680539,9046653,16386091,16680539,24.32,184.38,101.80,101.80,36649446519,97.88,97.88,36649446519
삼기에너지솔루션즈,419050,14,2415,2,45,1.90,16462898,29653708,57196240,16462898,1.90,55.52,28.78,28.78,41258195540,29.87,29.87,41258195540
엔투텍,227950,15,601,5,-22,-3.53,15074841,62754576,172541047,15074841,-3.53,24.02,8.74,8.74,9514848081,9.18,9.18,9514848081
이브이첨단소재,131400,16,2520,5,-60,-2.33,14964894,56022316,59589882,14964894,-2.33,26.71,25.11,25.11,39137047973,26.06,26.06,39137047973
KODEX 코스닥150레버리지,233740,17,9155,2,60,0.66,14654992,15703048,205900000,14654992,0.66,93.33,7.12,7.12,135236118147,7.17,7.17,135236118147
KODEX 코스닥150선물인버스,251340,18,3380,5,-10,-0.29,13270377,18780304,68200000,13270377,-0.29,70.66,19.46,19.46,44720319738,19.40,19.40,44720319738
조광ILI,044060,19,54,2,3,5.88,12685505,29958176,95732184,12685505,5.88,42.34,13.25,13.25,652569508,12.62,12.62,652569508
코데즈컴바인,047770,20,2555,2,575,29.04,11705548,650643,37842602,11705548,29.04,1799.07,30.93,30.93,27169025093,28.10,28.10,27169025093
스튜디오미르,408900,21,4825,5,-225,-4.46,10918113,14705269,32729532,10918113,-4.46,74.25,33.36,33.36,57483636013,36.40,36.40,57483636013
TIGER 미국S&P500,360750,22,22000,5,-40,-0.18,9903140,7184791,402950000,9903140,-0.18,137.83,2.46,2.46,217877830922,2.46,2.46,217877830922
신원,009270,23,1923,2,53,2.83,9883930,7471768,110625832,9883930,2.83,132.28,8.93,8.93,18725589567,8.80,8.80,18725589567
샤페론,378800,24,2990,2,405,15.67,9223364,234561,30143031,9223364,15.67,3932.18,30.60,30.60,28108187183,31.19,31.19,28108187183
삼성전자,005930,25,71600,2,600,0.85,9023048,11354253,5919637922,9023048,0.85,79.47,0.15,0.15,647750919000,0.15,0.15,647750919000
제이엔비,452160,26,9010,2,1610,21.76,8957502,333375,9617527,8957502,21.76,2686.91,93.14,93.14,78623622565,90.73,90.73,78623622565
동일스틸럭스,023790,27,1451,2,272,23.07,8953637,5665359,21177909,8953637,23.07,158.04,42.28,42.28,12399995992,40.35,40.35,12399995992
삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,80,5,-2,-2.44,7890688,18032926,1497000000,7890688,-2.44,43.76,0.53,0.53,631745414,0.53,0.53,631745414
두산에너빌리티,034020,29,65600,5,-3800,-5.48,7766439,12119383,640561146,7766439,-5.48,64.08,1.21,1.21,529866964750,1.26,1.26,529866964750
동양철관,008970,30,1704,2,2,0.12,7594725,34363948,159801815,7594725,0.12,22.10,4.75,4.75,12953521025,4.76,4.76,12953521025
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1284 5 -8 -0.62 339681278 176298752 1231600000 339681278 -0.62 192.67 27.58 27.58 432052050284 27.32 27.32 432052050284
3 좋은사람들 033340 2 2715 2 415 18.04 60959750 25005556 96950558 60959750 18.04 243.78 62.88 62.88 156147845488 59.32 59.32 156147845488
4 신성이엔지 011930 3 1659 2 117 7.59 43801509 1230575 205848151 43801509 7.59 3559.43 21.28 21.28 74210552205 21.73 21.73 74210552205
5 하이드로리튬 101670 4 3300 2 245 8.02 43502587 30281956 54169970 43502587 8.02 143.66 80.31 80.31 148116383925 82.86 82.86 148116383925
6 빌리언스 044480 5 577 2 7 1.23 42253201 42275240 40663728 42253201 1.23 99.95 103.91 103.91 26384833256 112.45 112.45 26384833256
7 KODEX 2차전지산업레버리지 462330 6 1219 2 9 0.74 35687742 46922296 280800000 35687742 0.74 76.06 12.71 12.71 43355223759 12.67 12.67 43355223759
8 대원전선 006340 7 3285 2 130 4.12 34139146 3712713 74979175 34139146 4.12 919.52 45.53 45.53 116290232397 47.21 47.21 116290232397
9 이스트아시아홀딩스 900110 8 83 2 2 2.47 33075299 8117674 642650588 33075299 2.47 407.45 5.15 5.15 2791447415 5.23 5.23 2791447415
10 KODEX 인버스 114800 9 3457 5 -8 -0.23 24998544 16045302 222500000 24998544 -0.23 155.80 11.24 11.24 86046858638 11.19 11.19 86046858638
11 협진 138360 10 954 2 84 9.66 22016042 9817129 48348248 22016042 9.66 224.26 45.54 45.54 21624268140 46.88 46.88 21624268140
12 리튬포어스 073570 11 1659 2 59 3.69 20236036 30000362 53482730 20236036 3.69 67.45 37.84 37.84 34714159926 39.12 39.12 34714159926
13 KODEX 레버리지 122630 12 25285 2 185 0.74 16877941 15390970 92100000 16877941 0.74 109.66 18.33 18.33 430517169368 18.49 18.49 430517169368
14 삼보산업 009620 13 2285 2 447 24.32 16680539 9046653 16386091 16680539 24.32 184.38 101.80 101.80 36649446519 97.88 97.88 36649446519
15 삼기에너지솔루션즈 419050 14 2415 2 45 1.90 16462898 29653708 57196240 16462898 1.90 55.52 28.78 28.78 41258195540 29.87 29.87 41258195540
16 엔투텍 227950 15 601 5 -22 -3.53 15074841 62754576 172541047 15074841 -3.53 24.02 8.74 8.74 9514848081 9.18 9.18 9514848081
17 이브이첨단소재 131400 16 2520 5 -60 -2.33 14964894 56022316 59589882 14964894 -2.33 26.71 25.11 25.11 39137047973 26.06 26.06 39137047973
18 KODEX 코스닥150레버리지 233740 17 9155 2 60 0.66 14654992 15703048 205900000 14654992 0.66 93.33 7.12 7.12 135236118147 7.17 7.17 135236118147
19 KODEX 코스닥150선물인버스 251340 18 3380 5 -10 -0.29 13270377 18780304 68200000 13270377 -0.29 70.66 19.46 19.46 44720319738 19.40 19.40 44720319738
20 조광ILI 044060 19 54 2 3 5.88 12685505 29958176 95732184 12685505 5.88 42.34 13.25 13.25 652569508 12.62 12.62 652569508
21 코데즈컴바인 047770 20 2555 2 575 29.04 11705548 650643 37842602 11705548 29.04 1799.07 30.93 30.93 27169025093 28.10 28.10 27169025093
22 스튜디오미르 408900 21 4825 5 -225 -4.46 10918113 14705269 32729532 10918113 -4.46 74.25 33.36 33.36 57483636013 36.40 36.40 57483636013
23 TIGER 미국S&P500 360750 22 22000 5 -40 -0.18 9903140 7184791 402950000 9903140 -0.18 137.83 2.46 2.46 217877830922 2.46 2.46 217877830922
24 신원 009270 23 1923 2 53 2.83 9883930 7471768 110625832 9883930 2.83 132.28 8.93 8.93 18725589567 8.80 8.80 18725589567
25 샤페론 378800 24 2990 2 405 15.67 9223364 234561 30143031 9223364 15.67 3932.18 30.60 30.60 28108187183 31.19 31.19 28108187183
26 삼성전자 005930 25 71600 2 600 0.85 9023048 11354253 5919637922 9023048 0.85 79.47 0.15 0.15 647750919000 0.15 0.15 647750919000
27 제이엔비 452160 26 9010 2 1610 21.76 8957502 333375 9617527 8957502 21.76 2686.91 93.14 93.14 78623622565 90.73 90.73 78623622565
28 동일스틸럭스 023790 27 1451 2 272 23.07 8953637 5665359 21177909 8953637 23.07 158.04 42.28 42.28 12399995992 40.35 40.35 12399995992
29 삼성 인버스 2X WTI원유 선물 ETN Q530036 28 80 5 -2 -2.44 7890688 18032926 1497000000 7890688 -2.44 43.76 0.53 0.53 631745414 0.53 0.53 631745414
30 두산에너빌리티 034020 29 65600 5 -3800 -5.48 7766439 12119383 640561146 7766439 -5.48 64.08 1.21 1.21 529866964750 1.26 1.26 529866964750
31 동양철관 008970 30 1704 2 2 0.12 7594725 34363948 159801815 7594725 0.12 22.10 4.75 4.75 12953521025 4.76 4.76 12953521025

31
top30/20250812/top30-av-20250812-131000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1288,5,-4,-0.31,348693981,176298752,1231600000,348693981,-0.31,197.79,28.31,28.31,443648447869,27.97,27.97,443648447869
좋은사람들,033340,2,2675,2,375,16.30,66166426,25005556,96950558,66166426,16.30,264.61,68.25,68.25,170185766609,65.62,65.62,170185766609
신성이엔지,011930,3,1665,2,123,7.98,44574970,1230575,205848151,44574970,7.98,3622.29,21.65,21.65,75499508742,22.03,22.03,75499508742
하이드로리튬,101670,4,3295,2,240,7.86,44340767,30281956,54169970,44340767,7.86,146.43,81.85,81.85,150879535685,84.53,84.53,150879535685
빌리언스,044480,5,575,2,5,0.88,42811784,42275240,40663728,42811784,0.88,101.27,105.28,105.28,26708716230,114.23,114.23,26708716230
KODEX 2차전지산업레버리지,462330,6,1211,2,1,0.08,36382567,46922296,280800000,36382567,0.08,77.54,12.96,12.96,44200476984,13.00,13.00,44200476984
대원전선,006340,7,3280,2,125,3.96,34351820,3712713,74979175,34351820,3.96,925.25,45.82,45.82,116987168329,47.57,47.57,116987168329
이스트아시아홀딩스,900110,8,83,2,2,2.47,33107749,8117674,642650588,33107749,2.47,407.85,5.15,5.15,2794142252,5.24,5.24,2794142252
KODEX 인버스,114800,9,3465,3,0,0.00,25569743,16045302,222500000,25569743,0.00,159.36,11.49,11.49,88023303262,11.42,11.42,88023303262
협진,138360,10,941,2,71,8.16,22243576,9817129,48348248,22243576,8.16,226.58,46.01,46.01,21839423809,48.00,48.00,21839423809
리튬포어스,073570,11,1644,2,44,2.75,20493657,30000362,53482730,20493657,2.75,68.31,38.32,38.32,35138917018,39.96,39.96,35138917018
KODEX 레버리지,122630,12,25190,2,90,0.36,17709340,15390970,92100000,17709340,0.36,115.06,19.23,19.23,451495668130,19.46,19.46,451495668130
삼기에너지솔루션즈,419050,13,2425,2,55,2.32,17218204,29653708,57196240,17218204,2.32,58.06,30.10,30.10,43081677100,31.06,31.06,43081677100
삼보산업,009620,14,2275,2,437,23.78,16826144,9046653,16386091,16826144,23.78,185.99,102.69,102.69,36980519650,99.20,99.20,36980519650
코데즈컴바인,047770,15,2495,2,515,26.01,16295494,650643,37842602,16295494,26.01,2504.52,43.06,43.06,38757333990,41.05,41.05,38757333990
이브이첨단소재,131400,16,2515,5,-65,-2.52,15505476,56022316,59589882,15505476,-2.52,27.68,26.02,26.02,40487672367,27.02,27.02,40487672367
엔투텍,227950,17,596,5,-27,-4.33,15453936,62754576,172541047,15453936,-4.33,24.63,8.96,8.96,9743180511,9.47,9.47,9743180511
KODEX 코스닥150레버리지,233740,18,9120,2,25,0.27,15283581,15703048,205900000,15283581,0.27,97.33,7.42,7.42,140984815242,7.51,7.51,140984815242
조광ILI,044060,19,52,2,1,1.96,14387331,29958176,95732184,14387331,1.96,48.02,15.03,15.03,741064460,14.89,14.89,741064460
KODEX 코스닥150선물인버스,251340,20,3387,5,-3,-0.09,14133142,18780304,68200000,14133142,-0.09,75.26,20.72,20.72,47640263966,20.62,20.62,47640263966
신원,009270,21,1891,2,21,1.12,11531833,7471768,110625832,11531833,1.12,154.34,10.42,10.42,21864264032,10.45,10.45,21864264032
스튜디오미르,408900,22,4765,5,-285,-5.64,11024351,14705269,32729532,11024351,-5.64,74.97,33.68,33.68,57993418995,37.19,37.19,57993418995
TIGER 미국S&P500,360750,23,21995,5,-45,-0.20,10282534,7184791,402950000,10282534,-0.20,143.12,2.55,2.55,226222585104,2.55,2.55,226222585104
삼성전자,005930,24,71500,2,500,0.70,9468789,11354253,5919637922,9468789,0.70,83.39,0.16,0.16,679608977150,0.16,0.16,679608977150
샤페론,378800,25,3060,2,475,18.38,9379214,234561,30143031,9379214,18.38,3998.62,31.12,31.12,28579750590,30.98,30.98,28579750590
제이엔비,452160,26,9120,2,1720,23.24,9309737,333375,9617527,9309737,23.24,2792.57,96.80,96.80,81814338295,93.28,93.28,81814338295
동일스틸럭스,023790,27,1407,2,228,19.34,9278108,5665359,21177909,9278108,19.34,163.77,43.81,43.81,12869751482,43.19,43.19,12869751482
두산에너빌리티,034020,28,65400,5,-4000,-5.76,8372016,12119383,640561146,8372016,-5.76,69.08,1.31,1.31,569476614950,1.36,1.36,569476614950
러셀,217500,29,1870,2,197,11.78,8304543,14926,31812000,8304543,11.78,9999.99,26.11,26.11,15869435441,26.68,26.68,15869435441
동양철관,008970,30,1692,5,-10,-0.59,8171382,34363948,159801815,8171382,-0.59,23.78,5.11,5.11,13932924107,5.15,5.15,13932924107
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1288 5 -4 -0.31 348693981 176298752 1231600000 348693981 -0.31 197.79 28.31 28.31 443648447869 27.97 27.97 443648447869
3 좋은사람들 033340 2 2675 2 375 16.30 66166426 25005556 96950558 66166426 16.30 264.61 68.25 68.25 170185766609 65.62 65.62 170185766609
4 신성이엔지 011930 3 1665 2 123 7.98 44574970 1230575 205848151 44574970 7.98 3622.29 21.65 21.65 75499508742 22.03 22.03 75499508742
5 하이드로리튬 101670 4 3295 2 240 7.86 44340767 30281956 54169970 44340767 7.86 146.43 81.85 81.85 150879535685 84.53 84.53 150879535685
6 빌리언스 044480 5 575 2 5 0.88 42811784 42275240 40663728 42811784 0.88 101.27 105.28 105.28 26708716230 114.23 114.23 26708716230
7 KODEX 2차전지산업레버리지 462330 6 1211 2 1 0.08 36382567 46922296 280800000 36382567 0.08 77.54 12.96 12.96 44200476984 13.00 13.00 44200476984
8 대원전선 006340 7 3280 2 125 3.96 34351820 3712713 74979175 34351820 3.96 925.25 45.82 45.82 116987168329 47.57 47.57 116987168329
9 이스트아시아홀딩스 900110 8 83 2 2 2.47 33107749 8117674 642650588 33107749 2.47 407.85 5.15 5.15 2794142252 5.24 5.24 2794142252
10 KODEX 인버스 114800 9 3465 3 0 0.00 25569743 16045302 222500000 25569743 0.00 159.36 11.49 11.49 88023303262 11.42 11.42 88023303262
11 협진 138360 10 941 2 71 8.16 22243576 9817129 48348248 22243576 8.16 226.58 46.01 46.01 21839423809 48.00 48.00 21839423809
12 리튬포어스 073570 11 1644 2 44 2.75 20493657 30000362 53482730 20493657 2.75 68.31 38.32 38.32 35138917018 39.96 39.96 35138917018
13 KODEX 레버리지 122630 12 25190 2 90 0.36 17709340 15390970 92100000 17709340 0.36 115.06 19.23 19.23 451495668130 19.46 19.46 451495668130
14 삼기에너지솔루션즈 419050 13 2425 2 55 2.32 17218204 29653708 57196240 17218204 2.32 58.06 30.10 30.10 43081677100 31.06 31.06 43081677100
15 삼보산업 009620 14 2275 2 437 23.78 16826144 9046653 16386091 16826144 23.78 185.99 102.69 102.69 36980519650 99.20 99.20 36980519650
16 코데즈컴바인 047770 15 2495 2 515 26.01 16295494 650643 37842602 16295494 26.01 2504.52 43.06 43.06 38757333990 41.05 41.05 38757333990
17 이브이첨단소재 131400 16 2515 5 -65 -2.52 15505476 56022316 59589882 15505476 -2.52 27.68 26.02 26.02 40487672367 27.02 27.02 40487672367
18 엔투텍 227950 17 596 5 -27 -4.33 15453936 62754576 172541047 15453936 -4.33 24.63 8.96 8.96 9743180511 9.47 9.47 9743180511
19 KODEX 코스닥150레버리지 233740 18 9120 2 25 0.27 15283581 15703048 205900000 15283581 0.27 97.33 7.42 7.42 140984815242 7.51 7.51 140984815242
20 조광ILI 044060 19 52 2 1 1.96 14387331 29958176 95732184 14387331 1.96 48.02 15.03 15.03 741064460 14.89 14.89 741064460
21 KODEX 코스닥150선물인버스 251340 20 3387 5 -3 -0.09 14133142 18780304 68200000 14133142 -0.09 75.26 20.72 20.72 47640263966 20.62 20.62 47640263966
22 신원 009270 21 1891 2 21 1.12 11531833 7471768 110625832 11531833 1.12 154.34 10.42 10.42 21864264032 10.45 10.45 21864264032
23 스튜디오미르 408900 22 4765 5 -285 -5.64 11024351 14705269 32729532 11024351 -5.64 74.97 33.68 33.68 57993418995 37.19 37.19 57993418995
24 TIGER 미국S&P500 360750 23 21995 5 -45 -0.20 10282534 7184791 402950000 10282534 -0.20 143.12 2.55 2.55 226222585104 2.55 2.55 226222585104
25 삼성전자 005930 24 71500 2 500 0.70 9468789 11354253 5919637922 9468789 0.70 83.39 0.16 0.16 679608977150 0.16 0.16 679608977150
26 샤페론 378800 25 3060 2 475 18.38 9379214 234561 30143031 9379214 18.38 3998.62 31.12 31.12 28579750590 30.98 30.98 28579750590
27 제이엔비 452160 26 9120 2 1720 23.24 9309737 333375 9617527 9309737 23.24 2792.57 96.80 96.80 81814338295 93.28 93.28 81814338295
28 동일스틸럭스 023790 27 1407 2 228 19.34 9278108 5665359 21177909 9278108 19.34 163.77 43.81 43.81 12869751482 43.19 43.19 12869751482
29 두산에너빌리티 034020 28 65400 5 -4000 -5.76 8372016 12119383 640561146 8372016 -5.76 69.08 1.31 1.31 569476614950 1.36 1.36 569476614950
30 러셀 217500 29 1870 2 197 11.78 8304543 14926 31812000 8304543 11.78 9999.99 26.11 26.11 15869435441 26.68 26.68 15869435441
31 동양철관 008970 30 1692 5 -10 -0.59 8171382 34363948 159801815 8171382 -0.59 23.78 5.11 5.11 13932924107 5.15 5.15 13932924107

31
top30/20250812/top30-av-20250812-132000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1288,5,-4,-0.31,354256366,176298752,1231600000,354256366,-0.31,200.94,28.76,28.76,450810593008,28.42,28.42,450810593008
좋은사람들,033340,2,2745,2,445,19.35,70623748,25005556,96950558,70623748,19.35,282.43,72.85,72.85,182305765446,68.50,68.50,182305765446
신성이엔지,011930,3,1671,2,129,8.37,45063736,1230575,205848151,45063736,8.37,3662.01,21.89,21.89,76317104682,22.19,22.19,76317104682
하이드로리튬,101670,4,3275,2,220,7.20,44839912,30281956,54169970,44839912,7.20,148.07,82.78,82.78,152516573626,85.97,85.97,152516573626
빌리언스,044480,5,565,5,-5,-0.88,43917960,42275240,40663728,43917960,-0.88,103.89,108.00,108.00,27336677300,118.98,118.98,27336677300
KODEX 2차전지산업레버리지,462330,6,1207,5,-3,-0.25,37749091,46922296,280800000,37749091,-0.25,80.45,13.44,13.44,45852753818,13.53,13.53,45852753818
대원전선,006340,7,3265,2,110,3.49,34532831,3712713,74979175,34532831,3.49,930.12,46.06,46.06,117578007494,48.03,48.03,117578007494
이스트아시아홀딩스,900110,8,83,2,2,2.47,33984617,8117674,642650588,33984617,2.47,418.65,5.29,5.29,2866922626,5.37,5.37,2866922626
KODEX 인버스,114800,9,3460,5,-5,-0.14,25708515,16045302,222500000,25708515,-0.14,160.22,11.55,11.55,88503692737,11.50,11.50,88503692737
협진,138360,10,917,2,47,5.40,22592168,9817129,48348248,22592168,5.40,230.13,46.73,46.73,22162031108,49.99,49.99,22162031108
코데즈컴바인,047770,11,2515,2,535,27.02,20820739,650643,37842602,20820739,27.02,3200.03,55.02,55.02,50281194610,52.83,52.83,50281194610
리튬포어스,073570,12,1643,2,43,2.69,20633956,30000362,53482730,20633956,2.69,68.78,38.58,38.58,35368568829,40.25,40.25,35368568829
KODEX 레버리지,122630,13,25215,2,115,0.46,18043814,15390970,92100000,18043814,0.46,117.24,19.59,19.59,459928675513,19.80,19.80,459928675513
삼기에너지솔루션즈,419050,14,2410,2,40,1.69,17443344,29653708,57196240,17443344,1.69,58.82,30.50,30.50,43624777867,31.65,31.65,43624777867
삼보산업,009620,15,2290,2,452,24.59,17208378,9046653,16386091,17208378,24.59,190.22,105.02,105.02,37842902568,100.85,100.85,37842902568
엔투텍,227950,16,584,5,-39,-6.26,15897761,62754576,172541047,15897761,-6.26,25.33,9.21,9.21,10004979573,9.93,9.93,10004979573
KODEX 코스닥150레버리지,233740,17,9115,2,20,0.22,15777806,15703048,205900000,15777806,0.22,100.48,7.66,7.66,145491519867,7.75,7.75,145491519867
AP헬스케어,109960,18,524,2,69,15.16,15690522,5527019,220789269,15690522,15.16,283.89,7.11,7.11,8877479260,7.67,7.67,8877479260
이브이첨단소재,131400,19,2495,5,-85,-3.29,15665165,56022316,59589882,15665165,-3.29,27.96,26.29,26.29,40886542523,27.50,27.50,40886542523
KODEX 코스닥150선물인버스,251340,20,3390,3,0,0.00,14917806,18780304,68200000,14917806,0.00,79.43,21.87,21.87,50300323970,21.76,21.76,50300323970
조광ILI,044060,21,52,2,1,1.96,14387331,29958176,95732184,14387331,1.96,48.02,15.03,15.03,741064460,14.89,14.89,741064460
신원,009270,22,1898,2,28,1.50,12397193,7471768,110625832,12397193,1.50,165.92,11.21,11.21,23508736644,11.20,11.20,23508736644
스튜디오미르,408900,23,4805,5,-245,-4.85,11095669,14705269,32729532,11095669,-4.85,75.45,33.90,33.90,58335151660,37.09,37.09,58335151660
TIGER 미국S&P500,360750,24,22000,5,-40,-0.18,10793941,7184791,402950000,10793941,-0.18,150.23,2.68,2.68,237471957107,2.68,2.68,237471957107
삼성전자,005930,25,71850,2,850,1.20,10059334,11354253,5919637922,10059334,1.20,88.60,0.17,0.17,722006426200,0.17,0.17,722006426200
샤페론,378800,26,3050,2,465,17.99,9502722,234561,30143031,9502722,17.99,4051.28,31.53,31.53,28954787848,31.49,31.49,28954787848
동일스틸럭스,023790,27,1420,2,241,20.44,9421295,5665359,21177909,9421295,20.44,166.30,44.49,44.49,13073354816,43.47,43.47,13073354816
제이엔비,452160,28,8990,2,1590,21.49,9405209,333375,9617527,9405209,21.49,2821.21,97.79,97.79,82677756425,95.62,95.62,82677756425
러셀,217500,29,1869,2,196,11.72,9042910,14926,31812000,9042910,11.72,9999.99,28.43,28.43,17252742953,29.02,29.02,17252742953
두산에너빌리티,034020,30,65400,5,-4000,-5.76,8774342,12119383,640561146,8774342,-5.76,72.40,1.37,1.37,595763950750,1.42,1.42,595763950750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1288 5 -4 -0.31 354256366 176298752 1231600000 354256366 -0.31 200.94 28.76 28.76 450810593008 28.42 28.42 450810593008
3 좋은사람들 033340 2 2745 2 445 19.35 70623748 25005556 96950558 70623748 19.35 282.43 72.85 72.85 182305765446 68.50 68.50 182305765446
4 신성이엔지 011930 3 1671 2 129 8.37 45063736 1230575 205848151 45063736 8.37 3662.01 21.89 21.89 76317104682 22.19 22.19 76317104682
5 하이드로리튬 101670 4 3275 2 220 7.20 44839912 30281956 54169970 44839912 7.20 148.07 82.78 82.78 152516573626 85.97 85.97 152516573626
6 빌리언스 044480 5 565 5 -5 -0.88 43917960 42275240 40663728 43917960 -0.88 103.89 108.00 108.00 27336677300 118.98 118.98 27336677300
7 KODEX 2차전지산업레버리지 462330 6 1207 5 -3 -0.25 37749091 46922296 280800000 37749091 -0.25 80.45 13.44 13.44 45852753818 13.53 13.53 45852753818
8 대원전선 006340 7 3265 2 110 3.49 34532831 3712713 74979175 34532831 3.49 930.12 46.06 46.06 117578007494 48.03 48.03 117578007494
9 이스트아시아홀딩스 900110 8 83 2 2 2.47 33984617 8117674 642650588 33984617 2.47 418.65 5.29 5.29 2866922626 5.37 5.37 2866922626
10 KODEX 인버스 114800 9 3460 5 -5 -0.14 25708515 16045302 222500000 25708515 -0.14 160.22 11.55 11.55 88503692737 11.50 11.50 88503692737
11 협진 138360 10 917 2 47 5.40 22592168 9817129 48348248 22592168 5.40 230.13 46.73 46.73 22162031108 49.99 49.99 22162031108
12 코데즈컴바인 047770 11 2515 2 535 27.02 20820739 650643 37842602 20820739 27.02 3200.03 55.02 55.02 50281194610 52.83 52.83 50281194610
13 리튬포어스 073570 12 1643 2 43 2.69 20633956 30000362 53482730 20633956 2.69 68.78 38.58 38.58 35368568829 40.25 40.25 35368568829
14 KODEX 레버리지 122630 13 25215 2 115 0.46 18043814 15390970 92100000 18043814 0.46 117.24 19.59 19.59 459928675513 19.80 19.80 459928675513
15 삼기에너지솔루션즈 419050 14 2410 2 40 1.69 17443344 29653708 57196240 17443344 1.69 58.82 30.50 30.50 43624777867 31.65 31.65 43624777867
16 삼보산업 009620 15 2290 2 452 24.59 17208378 9046653 16386091 17208378 24.59 190.22 105.02 105.02 37842902568 100.85 100.85 37842902568
17 엔투텍 227950 16 584 5 -39 -6.26 15897761 62754576 172541047 15897761 -6.26 25.33 9.21 9.21 10004979573 9.93 9.93 10004979573
18 KODEX 코스닥150레버리지 233740 17 9115 2 20 0.22 15777806 15703048 205900000 15777806 0.22 100.48 7.66 7.66 145491519867 7.75 7.75 145491519867
19 AP헬스케어 109960 18 524 2 69 15.16 15690522 5527019 220789269 15690522 15.16 283.89 7.11 7.11 8877479260 7.67 7.67 8877479260
20 이브이첨단소재 131400 19 2495 5 -85 -3.29 15665165 56022316 59589882 15665165 -3.29 27.96 26.29 26.29 40886542523 27.50 27.50 40886542523
21 KODEX 코스닥150선물인버스 251340 20 3390 3 0 0.00 14917806 18780304 68200000 14917806 0.00 79.43 21.87 21.87 50300323970 21.76 21.76 50300323970
22 조광ILI 044060 21 52 2 1 1.96 14387331 29958176 95732184 14387331 1.96 48.02 15.03 15.03 741064460 14.89 14.89 741064460
23 신원 009270 22 1898 2 28 1.50 12397193 7471768 110625832 12397193 1.50 165.92 11.21 11.21 23508736644 11.20 11.20 23508736644
24 스튜디오미르 408900 23 4805 5 -245 -4.85 11095669 14705269 32729532 11095669 -4.85 75.45 33.90 33.90 58335151660 37.09 37.09 58335151660
25 TIGER 미국S&P500 360750 24 22000 5 -40 -0.18 10793941 7184791 402950000 10793941 -0.18 150.23 2.68 2.68 237471957107 2.68 2.68 237471957107
26 삼성전자 005930 25 71850 2 850 1.20 10059334 11354253 5919637922 10059334 1.20 88.60 0.17 0.17 722006426200 0.17 0.17 722006426200
27 샤페론 378800 26 3050 2 465 17.99 9502722 234561 30143031 9502722 17.99 4051.28 31.53 31.53 28954787848 31.49 31.49 28954787848
28 동일스틸럭스 023790 27 1420 2 241 20.44 9421295 5665359 21177909 9421295 20.44 166.30 44.49 44.49 13073354816 43.47 43.47 13073354816
29 제이엔비 452160 28 8990 2 1590 21.49 9405209 333375 9617527 9405209 21.49 2821.21 97.79 97.79 82677756425 95.62 95.62 82677756425
30 러셀 217500 29 1869 2 196 11.72 9042910 14926 31812000 9042910 11.72 9999.99 28.43 28.43 17252742953 29.02 29.02 17252742953
31 두산에너빌리티 034020 30 65400 5 -4000 -5.76 8774342 12119383 640561146 8774342 -5.76 72.40 1.37 1.37 595763950750 1.42 1.42 595763950750

31
top30/20250812/top30-av-20250812-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1287,5,-5,-0.39,359118907,176298752,1231600000,359118907,-0.39,203.70,29.16,29.16,457076760014,28.84,28.84,457076760014
좋은사람들,033340,2,2800,2,500,21.74,78178708,25005556,96950558,78178708,21.74,312.65,80.64,80.64,203266716782,74.88,74.88,203266716782
신성이엔지,011930,3,1660,2,118,7.65,45667509,1230575,205848151,45667509,7.65,3711.07,22.19,22.19,77321428501,22.63,22.63,77321428501
하이드로리튬,101670,4,3295,2,240,7.86,45475489,30281956,54169970,45475489,7.86,150.17,83.95,83.95,154585559071,86.61,86.61,154585559071
빌리언스,044480,5,547,5,-23,-4.04,44831400,42275240,40663728,44831400,-4.04,106.05,110.25,110.25,27846663267,125.19,125.19,27846663267
KODEX 2차전지산업레버리지,462330,6,1212,2,2,0.17,38720269,46922296,280800000,38720269,0.17,82.52,13.79,13.79,47025090463,13.82,13.82,47025090463
대원전선,006340,7,3255,2,100,3.17,34712041,3712713,74979175,34712041,3.17,934.95,46.30,46.30,118161960776,48.42,48.42,118161960776
이스트아시아홀딩스,900110,8,83,2,2,2.47,34123856,8117674,642650588,34123856,2.47,420.36,5.31,5.31,2878507544,5.40,5.40,2878507544
KODEX 인버스,114800,9,3462,5,-3,-0.09,26701310,16045302,222500000,26701310,-0.09,166.41,12.00,12.00,91943567481,11.94,11.94,91943567481
코데즈컴바인,047770,10,2410,2,430,21.72,24922380,650643,37842602,24922380,21.72,3830.42,65.86,65.86,60277435987,66.09,66.09,60277435987
협진,138360,11,913,2,43,4.94,22735228,9817129,48348248,22735228,4.94,231.59,47.02,47.02,22292679785,50.50,50.50,22292679785
AP헬스케어,109960,12,555,2,100,21.98,21595846,5527019,220789269,21595846,21.98,390.73,9.78,9.78,12073041001,9.85,9.85,12073041001
리튬포어스,073570,13,1638,2,38,2.38,20758396,30000362,53482730,20758396,2.38,69.19,38.81,38.81,35572527009,40.61,40.61,35572527009
KODEX 레버리지,122630,14,25225,2,125,0.50,18404560,15390970,92100000,18404560,0.50,119.58,19.98,19.98,469017256468,20.19,20.19,469017256468
삼기에너지솔루션즈,419050,15,2405,2,35,1.48,17722930,29653708,57196240,17722930,1.48,59.77,30.99,30.99,44295346200,32.20,32.20,44295346200
삼보산업,009620,16,2262,2,424,23.07,17345820,9046653,16386091,17345820,23.07,191.74,105.86,105.86,38153034905,102.93,102.93,38153034905
엔투텍,227950,17,570,5,-53,-8.51,16469707,62754576,172541047,16469707,-8.51,26.24,9.55,9.55,10334829931,10.51,10.51,10334829931
KODEX 코스닥150레버리지,233740,18,9130,2,35,0.38,16397011,15703048,205900000,16397011,0.38,104.42,7.96,7.96,151132697229,8.04,8.04,151132697229
KODEX 코스닥150선물인버스,251340,19,3390,3,0,0.00,16216265,18780304,68200000,16216265,0.00,86.35,23.78,23.78,54703188852,23.66,23.66,54703188852
이브이첨단소재,131400,20,2495,5,-85,-3.29,15817451,56022316,59589882,15817451,-3.29,28.23,26.54,26.54,41265394168,27.76,27.76,41265394168
조광ILI,044060,21,52,2,1,1.96,14387331,29958176,95732184,14387331,1.96,48.02,15.03,15.03,741064460,14.89,14.89,741064460
신원,009270,22,1892,2,22,1.18,13107135,7471768,110625832,13107135,1.18,175.42,11.85,11.85,24850058209,11.87,11.87,24850058209
스튜디오미르,408900,23,4840,5,-210,-4.16,11144352,14705269,32729532,11144352,-4.16,75.78,34.05,34.05,58569774185,36.97,36.97,58569774185
TIGER 미국S&P500,360750,24,22000,5,-40,-0.18,11010656,7184791,402950000,11010656,-0.18,153.25,2.73,2.73,242239667436,2.73,2.73,242239667436
삼성전자,005930,25,71700,2,700,0.99,10481737,11354253,5919637922,10481737,0.99,92.32,0.18,0.18,752267581350,0.18,0.18,752267581350
샤페론,378800,26,2985,2,400,15.47,9631753,234561,30143031,9631753,15.47,4106.29,31.95,31.95,29344367254,32.61,32.61,29344367254
동일스틸럭스,023790,27,1385,2,206,17.47,9546459,5665359,21177909,9546459,17.47,168.51,45.08,45.08,13248477240,45.17,45.17,13248477240
제이엔비,452160,28,8990,2,1590,21.49,9464231,333375,9617527,9464231,21.49,2838.91,98.41,98.41,83206769580,96.24,96.24,83206769580
러셀,217500,29,1850,2,177,10.58,9232472,14926,31812000,9232472,10.58,9999.99,29.02,29.02,17602807023,29.91,29.91,17602807023
두산에너빌리티,034020,30,65800,5,-3600,-5.19,9068152,12119383,640561146,9068152,-5.19,74.82,1.42,1.42,615020905400,1.46,1.46,615020905400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1287 5 -5 -0.39 359118907 176298752 1231600000 359118907 -0.39 203.70 29.16 29.16 457076760014 28.84 28.84 457076760014
3 좋은사람들 033340 2 2800 2 500 21.74 78178708 25005556 96950558 78178708 21.74 312.65 80.64 80.64 203266716782 74.88 74.88 203266716782
4 신성이엔지 011930 3 1660 2 118 7.65 45667509 1230575 205848151 45667509 7.65 3711.07 22.19 22.19 77321428501 22.63 22.63 77321428501
5 하이드로리튬 101670 4 3295 2 240 7.86 45475489 30281956 54169970 45475489 7.86 150.17 83.95 83.95 154585559071 86.61 86.61 154585559071
6 빌리언스 044480 5 547 5 -23 -4.04 44831400 42275240 40663728 44831400 -4.04 106.05 110.25 110.25 27846663267 125.19 125.19 27846663267
7 KODEX 2차전지산업레버리지 462330 6 1212 2 2 0.17 38720269 46922296 280800000 38720269 0.17 82.52 13.79 13.79 47025090463 13.82 13.82 47025090463
8 대원전선 006340 7 3255 2 100 3.17 34712041 3712713 74979175 34712041 3.17 934.95 46.30 46.30 118161960776 48.42 48.42 118161960776
9 이스트아시아홀딩스 900110 8 83 2 2 2.47 34123856 8117674 642650588 34123856 2.47 420.36 5.31 5.31 2878507544 5.40 5.40 2878507544
10 KODEX 인버스 114800 9 3462 5 -3 -0.09 26701310 16045302 222500000 26701310 -0.09 166.41 12.00 12.00 91943567481 11.94 11.94 91943567481
11 코데즈컴바인 047770 10 2410 2 430 21.72 24922380 650643 37842602 24922380 21.72 3830.42 65.86 65.86 60277435987 66.09 66.09 60277435987
12 협진 138360 11 913 2 43 4.94 22735228 9817129 48348248 22735228 4.94 231.59 47.02 47.02 22292679785 50.50 50.50 22292679785
13 AP헬스케어 109960 12 555 2 100 21.98 21595846 5527019 220789269 21595846 21.98 390.73 9.78 9.78 12073041001 9.85 9.85 12073041001
14 리튬포어스 073570 13 1638 2 38 2.38 20758396 30000362 53482730 20758396 2.38 69.19 38.81 38.81 35572527009 40.61 40.61 35572527009
15 KODEX 레버리지 122630 14 25225 2 125 0.50 18404560 15390970 92100000 18404560 0.50 119.58 19.98 19.98 469017256468 20.19 20.19 469017256468
16 삼기에너지솔루션즈 419050 15 2405 2 35 1.48 17722930 29653708 57196240 17722930 1.48 59.77 30.99 30.99 44295346200 32.20 32.20 44295346200
17 삼보산업 009620 16 2262 2 424 23.07 17345820 9046653 16386091 17345820 23.07 191.74 105.86 105.86 38153034905 102.93 102.93 38153034905
18 엔투텍 227950 17 570 5 -53 -8.51 16469707 62754576 172541047 16469707 -8.51 26.24 9.55 9.55 10334829931 10.51 10.51 10334829931
19 KODEX 코스닥150레버리지 233740 18 9130 2 35 0.38 16397011 15703048 205900000 16397011 0.38 104.42 7.96 7.96 151132697229 8.04 8.04 151132697229
20 KODEX 코스닥150선물인버스 251340 19 3390 3 0 0.00 16216265 18780304 68200000 16216265 0.00 86.35 23.78 23.78 54703188852 23.66 23.66 54703188852
21 이브이첨단소재 131400 20 2495 5 -85 -3.29 15817451 56022316 59589882 15817451 -3.29 28.23 26.54 26.54 41265394168 27.76 27.76 41265394168
22 조광ILI 044060 21 52 2 1 1.96 14387331 29958176 95732184 14387331 1.96 48.02 15.03 15.03 741064460 14.89 14.89 741064460
23 신원 009270 22 1892 2 22 1.18 13107135 7471768 110625832 13107135 1.18 175.42 11.85 11.85 24850058209 11.87 11.87 24850058209
24 스튜디오미르 408900 23 4840 5 -210 -4.16 11144352 14705269 32729532 11144352 -4.16 75.78 34.05 34.05 58569774185 36.97 36.97 58569774185
25 TIGER 미국S&P500 360750 24 22000 5 -40 -0.18 11010656 7184791 402950000 11010656 -0.18 153.25 2.73 2.73 242239667436 2.73 2.73 242239667436
26 삼성전자 005930 25 71700 2 700 0.99 10481737 11354253 5919637922 10481737 0.99 92.32 0.18 0.18 752267581350 0.18 0.18 752267581350
27 샤페론 378800 26 2985 2 400 15.47 9631753 234561 30143031 9631753 15.47 4106.29 31.95 31.95 29344367254 32.61 32.61 29344367254
28 동일스틸럭스 023790 27 1385 2 206 17.47 9546459 5665359 21177909 9546459 17.47 168.51 45.08 45.08 13248477240 45.17 45.17 13248477240
29 제이엔비 452160 28 8990 2 1590 21.49 9464231 333375 9617527 9464231 21.49 2838.91 98.41 98.41 83206769580 96.24 96.24 83206769580
30 러셀 217500 29 1850 2 177 10.58 9232472 14926 31812000 9232472 10.58 9999.99 29.02 29.02 17602807023 29.91 29.91 17602807023
31 두산에너빌리티 034020 30 65800 5 -3600 -5.19 9068152 12119383 640561146 9068152 -5.19 74.82 1.42 1.42 615020905400 1.46 1.46 615020905400

31
top30/20250812/top30-av-20250812-134001.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
KODEX 200선물인버스2X,252670,1,1289,5,-3,-0.23,363813310,176298752,1231600000,363813310,-0.23,206.36,29.54,29.54,463118328514,29.17,29.17,463118328514
좋은사람들,033340,2,2780,2,480,20.87,81889880,25005556,96950558,81889880,20.87,327.49,84.47,84.47,213669300130,79.28,79.28,213669300130
신성이엔지,011930,3,1669,2,127,8.24,45990030,1230575,205848151,45990030,8.24,3737.28,22.34,22.34,77857604295,22.66,22.66,77857604295
하이드로리튬,101670,4,3260,2,205,6.71,45889609,30281956,54169970,45889609,6.71,151.54,84.71,84.71,155947183361,88.31,88.31,155947183361
빌리언스,044480,5,563,5,-7,-1.23,45868005,42275240,40663728,45868005,-1.23,108.50,112.80,112.80,28429515850,124.18,124.18,28429515850
KODEX 2차전지산업레버리지,462330,6,1214,2,4,0.33,39090917,46922296,280800000,39090917,0.33,83.31,13.92,13.92,47474640958,13.93,13.93,47474640958
이스트아시아홀딩스,900110,7,83,2,2,2.47,35103829,8117674,642650588,35103829,2.47,432.44,5.46,5.46,2959842146,5.55,5.55,2959842146
대원전선,006340,8,3265,2,110,3.49,34783343,3712713,74979175,34783343,3.49,936.87,46.39,46.39,118394611713,48.36,48.36,118394611713
KODEX 인버스,114800,9,3465,3,0,0.00,27171266,16045302,222500000,27171266,0.00,169.34,12.21,12.21,93569689320,12.14,12.14,93569689320
코데즈컴바인,047770,10,2450,2,470,23.74,26389401,650643,37842602,26389401,23.74,4055.90,69.73,69.73,63844516596,68.86,68.86,63844516596
AP헬스케어,109960,11,543,2,88,19.34,24556890,5527019,220789269,24556890,19.34,444.31,11.12,11.12,13684128558,11.41,11.41,13684128558
협진,138360,12,917,2,47,5.40,22823560,9817129,48348248,22823560,5.40,232.49,47.21,47.21,22373460926,50.46,50.46,22373460926
리튬포어스,073570,13,1637,2,37,2.31,20852042,30000362,53482730,20852042,2.31,69.51,38.99,38.99,35725807881,40.81,40.81,35725807881
KODEX 레버리지,122630,14,25210,2,110,0.44,18742598,15390970,92100000,18742598,0.44,121.78,20.35,20.35,477545936341,20.57,20.57,477545936341
삼기에너지솔루션즈,419050,15,2375,2,5,0.21,18036724,29653708,57196240,18036724,0.21,60.82,31.53,31.53,45040796518,33.16,33.16,45040796518
삼보산업,009620,16,2205,2,367,19.97,17686106,9046653,16386091,17686106,19.97,195.50,107.93,107.93,38906688760,107.68,107.68,38906688760
엔투텍,227950,17,569,5,-54,-8.67,17126449,62754576,172541047,17126449,-8.67,27.29,9.93,9.93,10706530924,10.91,10.91,10706530924
KODEX 코스닥150선물인버스,251340,18,3385,5,-5,-0.15,16728492,18780304,68200000,16728492,-0.15,89.07,24.53,24.53,56437075729,24.45,24.45,56437075729
KODEX 코스닥150레버리지,233740,19,9140,2,45,0.49,16690244,15703048,205900000,16690244,0.49,106.29,8.11,8.11,153813717982,8.17,8.17,153813717982
이브이첨단소재,131400,20,2505,5,-75,-2.91,15929093,56022316,59589882,15929093,-2.91,28.43,26.73,26.73,41545034514,27.83,27.83,41545034514
조광ILI,044060,21,53,2,2,3.92,15229316,29958176,95732184,15229316,3.92,50.84,15.91,15.91,785689665,15.49,15.49,785689665
신원,009270,22,1888,2,18,0.96,13758176,7471768,110625832,13758176,0.96,184.14,12.44,12.44,26085239720,12.49,12.49,26085239720
TIGER 미국S&P500,360750,23,22010,5,-30,-0.14,11702219,7184791,402950000,11702219,-0.14,162.87,2.90,2.90,257453947489,2.90,2.90,257453947489
스튜디오미르,408900,24,4815,5,-235,-4.65,11171925,14705269,32729532,11171925,-4.65,75.97,34.13,34.13,58703004502,37.25,37.25,58703004502
삼성전자,005930,25,71550,2,550,0.77,10647777,11354253,5919637922,10647777,0.77,93.78,0.18,0.18,764153577450,0.18,0.18,764153577450
러셀,217500,26,1863,2,190,11.36,9818629,14926,31812000,9818629,11.36,9999.99,30.86,30.86,18710054116,31.57,31.57,18710054116
샤페론,378800,27,3030,2,445,17.21,9777209,234561,30143031,9777209,17.21,4168.30,32.44,32.44,29782352418,32.61,32.61,29782352418
동일스틸럭스,023790,28,1401,2,222,18.83,9631810,5665359,21177909,9631810,18.83,170.01,45.48,45.48,13367335382,45.05,45.05,13367335382
제이엔비,452160,29,8790,2,1390,18.78,9584590,333375,9617527,9584590,18.78,2875.02,99.66,99.66,84274689120,99.69,99.69,84274689120
두산에너빌리티,034020,30,65700,5,-3700,-5.33,9461918,12119383,640561146,9461918,-5.33,78.07,1.48,1.48,640981335250,1.52,1.52,640981335250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1289 5 -3 -0.23 363813310 176298752 1231600000 363813310 -0.23 206.36 29.54 29.54 463118328514 29.17 29.17 463118328514
3 좋은사람들 033340 2 2780 2 480 20.87 81889880 25005556 96950558 81889880 20.87 327.49 84.47 84.47 213669300130 79.28 79.28 213669300130
4 신성이엔지 011930 3 1669 2 127 8.24 45990030 1230575 205848151 45990030 8.24 3737.28 22.34 22.34 77857604295 22.66 22.66 77857604295
5 하이드로리튬 101670 4 3260 2 205 6.71 45889609 30281956 54169970 45889609 6.71 151.54 84.71 84.71 155947183361 88.31 88.31 155947183361
6 빌리언스 044480 5 563 5 -7 -1.23 45868005 42275240 40663728 45868005 -1.23 108.50 112.80 112.80 28429515850 124.18 124.18 28429515850
7 KODEX 2차전지산업레버리지 462330 6 1214 2 4 0.33 39090917 46922296 280800000 39090917 0.33 83.31 13.92 13.92 47474640958 13.93 13.93 47474640958
8 이스트아시아홀딩스 900110 7 83 2 2 2.47 35103829 8117674 642650588 35103829 2.47 432.44 5.46 5.46 2959842146 5.55 5.55 2959842146
9 대원전선 006340 8 3265 2 110 3.49 34783343 3712713 74979175 34783343 3.49 936.87 46.39 46.39 118394611713 48.36 48.36 118394611713
10 KODEX 인버스 114800 9 3465 3 0 0.00 27171266 16045302 222500000 27171266 0.00 169.34 12.21 12.21 93569689320 12.14 12.14 93569689320
11 코데즈컴바인 047770 10 2450 2 470 23.74 26389401 650643 37842602 26389401 23.74 4055.90 69.73 69.73 63844516596 68.86 68.86 63844516596
12 AP헬스케어 109960 11 543 2 88 19.34 24556890 5527019 220789269 24556890 19.34 444.31 11.12 11.12 13684128558 11.41 11.41 13684128558
13 협진 138360 12 917 2 47 5.40 22823560 9817129 48348248 22823560 5.40 232.49 47.21 47.21 22373460926 50.46 50.46 22373460926
14 리튬포어스 073570 13 1637 2 37 2.31 20852042 30000362 53482730 20852042 2.31 69.51 38.99 38.99 35725807881 40.81 40.81 35725807881
15 KODEX 레버리지 122630 14 25210 2 110 0.44 18742598 15390970 92100000 18742598 0.44 121.78 20.35 20.35 477545936341 20.57 20.57 477545936341
16 삼기에너지솔루션즈 419050 15 2375 2 5 0.21 18036724 29653708 57196240 18036724 0.21 60.82 31.53 31.53 45040796518 33.16 33.16 45040796518
17 삼보산업 009620 16 2205 2 367 19.97 17686106 9046653 16386091 17686106 19.97 195.50 107.93 107.93 38906688760 107.68 107.68 38906688760
18 엔투텍 227950 17 569 5 -54 -8.67 17126449 62754576 172541047 17126449 -8.67 27.29 9.93 9.93 10706530924 10.91 10.91 10706530924
19 KODEX 코스닥150선물인버스 251340 18 3385 5 -5 -0.15 16728492 18780304 68200000 16728492 -0.15 89.07 24.53 24.53 56437075729 24.45 24.45 56437075729
20 KODEX 코스닥150레버리지 233740 19 9140 2 45 0.49 16690244 15703048 205900000 16690244 0.49 106.29 8.11 8.11 153813717982 8.17 8.17 153813717982
21 이브이첨단소재 131400 20 2505 5 -75 -2.91 15929093 56022316 59589882 15929093 -2.91 28.43 26.73 26.73 41545034514 27.83 27.83 41545034514
22 조광ILI 044060 21 53 2 2 3.92 15229316 29958176 95732184 15229316 3.92 50.84 15.91 15.91 785689665 15.49 15.49 785689665
23 신원 009270 22 1888 2 18 0.96 13758176 7471768 110625832 13758176 0.96 184.14 12.44 12.44 26085239720 12.49 12.49 26085239720
24 TIGER 미국S&P500 360750 23 22010 5 -30 -0.14 11702219 7184791 402950000 11702219 -0.14 162.87 2.90 2.90 257453947489 2.90 2.90 257453947489
25 스튜디오미르 408900 24 4815 5 -235 -4.65 11171925 14705269 32729532 11171925 -4.65 75.97 34.13 34.13 58703004502 37.25 37.25 58703004502
26 삼성전자 005930 25 71550 2 550 0.77 10647777 11354253 5919637922 10647777 0.77 93.78 0.18 0.18 764153577450 0.18 0.18 764153577450
27 러셀 217500 26 1863 2 190 11.36 9818629 14926 31812000 9818629 11.36 9999.99 30.86 30.86 18710054116 31.57 31.57 18710054116
28 샤페론 378800 27 3030 2 445 17.21 9777209 234561 30143031 9777209 17.21 4168.30 32.44 32.44 29782352418 32.61 32.61 29782352418
29 동일스틸럭스 023790 28 1401 2 222 18.83 9631810 5665359 21177909 9631810 18.83 170.01 45.48 45.48 13367335382 45.05 45.05 13367335382
30 제이엔비 452160 29 8790 2 1390 18.78 9584590 333375 9617527 9584590 18.78 2875.02 99.66 99.66 84274689120 99.69 99.69 84274689120
31 두산에너빌리티 034020 30 65700 5 -3700 -5.33 9461918 12119383 640561146 9461918 -5.33 78.07 1.48 1.48 640981335250 1.52 1.52 640981335250

31
top30/20250812/top30-av-20250812-135001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1291,5,-1,-0.08,368543557,176298752,1231600000,368543557,-0.08,209.04,29.92,29.92,469218465917,29.51,29.51,469218465917
좋은사람들,033340,2,2820,2,520,22.61,85952913,25005556,96950558,85952913,22.61,343.74,88.66,88.66,225166070238,82.36,82.36,225166070238
신성이엔지,011930,3,1685,2,143,9.27,46753967,1230575,205848151,46753967,9.27,3799.36,22.71,22.71,79141218071,22.82,22.82,79141218071
빌리언스,044480,4,572,2,2,0.35,46435297,42275240,40663728,46435297,0.35,109.84,114.19,114.19,28752146626,123.61,123.61,28752146626
하이드로리튬,101670,5,3210,2,155,5.07,46298908,30281956,54169970,46298908,5.07,152.89,85.47,85.47,157272631037,90.45,90.45,157272631037
KODEX 2차전지산업레버리지,462330,6,1215,2,5,0.41,39501802,46922296,280800000,39501802,0.41,84.19,14.07,14.07,47973925649,14.06,14.06,47973925649
이스트아시아홀딩스,900110,7,84,2,3,3.70,35551784,8117674,642650588,35551784,3.70,437.96,5.53,5.53,2997031048,5.55,5.55,2997031048
대원전선,006340,8,3215,2,60,1.90,35151979,3712713,74979175,35151979,1.90,946.80,46.88,46.88,119589491724,49.61,49.61,119589491724
AP헬스케어,109960,9,523,2,68,14.95,30325982,5527019,220789269,30325982,14.95,548.69,13.74,13.74,16673536484,14.44,14.44,16673536484
KODEX 인버스,114800,10,3470,2,5,0.14,27907799,16045302,222500000,27907799,0.14,173.93,12.54,12.54,96121878481,12.45,12.45,96121878481
코데즈컴바인,047770,11,2435,2,455,22.98,27264981,650643,37842602,27264981,22.98,4190.47,72.05,72.05,65982771082,71.61,71.61,65982771082
협진,138360,12,907,2,37,4.25,22958911,9817129,48348248,22958911,4.25,233.87,47.49,47.49,22496059767,51.30,51.30,22496059767
리튬포어스,073570,13,1613,2,13,0.81,21058304,30000362,53482730,21058304,0.81,70.19,39.37,39.37,36060533791,41.80,41.80,36060533791
KODEX 레버리지,122630,14,25170,2,70,0.28,19223975,15390970,92100000,19223975,0.28,124.90,20.87,20.87,489667082985,21.12,21.12,489667082985
삼기에너지솔루션즈,419050,15,2375,2,5,0.21,18247236,29653708,57196240,18247236,0.21,61.53,31.90,31.90,45539353432,33.52,33.52,45539353432
삼보산업,009620,16,2225,2,387,21.06,17818775,9046653,16386091,17818775,21.06,196.97,108.74,108.74,39201183208,107.52,107.52,39201183208
엔투텍,227950,17,565,5,-58,-9.31,17428571,62754576,172541047,17428571,-9.31,27.77,10.10,10.10,10876650073,11.16,11.16,10876650073
KODEX 코스닥150선물인버스,251340,18,3390,3,0,0.00,17060433,18780304,68200000,17060433,0.00,90.84,25.02,25.02,57560955858,24.90,24.90,57560955858
KODEX 코스닥150레버리지,233740,19,9125,2,30,0.33,16853966,15703048,205900000,16853966,0.33,107.33,8.19,8.19,155309314048,8.27,8.27,155309314048
이브이첨단소재,131400,20,2490,5,-90,-3.49,16011880,56022316,59589882,16011880,-3.49,28.58,26.87,26.87,41751873956,28.14,28.14,41751873956
조광ILI,044060,21,53,2,2,3.92,15229316,29958176,95732184,15229316,3.92,50.84,15.91,15.91,785689665,15.49,15.49,785689665
신원,009270,22,1894,2,24,1.28,14146012,7471768,110625832,14146012,1.28,189.33,12.79,12.79,26819682844,12.80,12.80,26819682844
TIGER 미국S&P500,360750,23,22015,5,-25,-0.11,11936084,7184791,402950000,11936084,-0.11,166.13,2.96,2.96,262601286701,2.96,2.96,262601286701
스튜디오미르,408900,24,4810,5,-240,-4.75,11197150,14705269,32729532,11197150,-4.75,76.14,34.21,34.21,58824263354,37.37,37.37,58824263354
삼성전자,005930,25,71650,2,650,0.92,11025668,11354253,5919637922,11025668,0.92,97.11,0.19,0.19,791196387050,0.19,0.19,791196387050
러셀,217500,26,1876,2,203,12.13,10084216,14926,31812000,10084216,12.13,9999.99,31.70,31.70,19207496933,32.18,32.18,19207496933
샤페론,378800,27,3000,2,415,16.05,9903403,234561,30143031,9903403,16.05,4222.10,32.85,32.85,30161368393,33.35,33.35,30161368393
제이엔비,452160,28,8850,2,1450,19.59,9746792,333375,9617527,9746792,19.59,2923.67,101.34,101.34,85727010770,100.72,100.72,85727010770
동일스틸럭스,023790,29,1417,2,238,20.19,9708279,5665359,21177909,9708279,20.19,171.36,45.84,45.84,13474616414,44.90,44.90,13474616414
두산에너빌리티,034020,30,65650,5,-3750,-5.40,9646718,12119383,640561146,9646718,-5.40,79.60,1.51,1.51,653106933850,1.55,1.55,653106933850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1291 5 -1 -0.08 368543557 176298752 1231600000 368543557 -0.08 209.04 29.92 29.92 469218465917 29.51 29.51 469218465917
3 좋은사람들 033340 2 2820 2 520 22.61 85952913 25005556 96950558 85952913 22.61 343.74 88.66 88.66 225166070238 82.36 82.36 225166070238
4 신성이엔지 011930 3 1685 2 143 9.27 46753967 1230575 205848151 46753967 9.27 3799.36 22.71 22.71 79141218071 22.82 22.82 79141218071
5 빌리언스 044480 4 572 2 2 0.35 46435297 42275240 40663728 46435297 0.35 109.84 114.19 114.19 28752146626 123.61 123.61 28752146626
6 하이드로리튬 101670 5 3210 2 155 5.07 46298908 30281956 54169970 46298908 5.07 152.89 85.47 85.47 157272631037 90.45 90.45 157272631037
7 KODEX 2차전지산업레버리지 462330 6 1215 2 5 0.41 39501802 46922296 280800000 39501802 0.41 84.19 14.07 14.07 47973925649 14.06 14.06 47973925649
8 이스트아시아홀딩스 900110 7 84 2 3 3.70 35551784 8117674 642650588 35551784 3.70 437.96 5.53 5.53 2997031048 5.55 5.55 2997031048
9 대원전선 006340 8 3215 2 60 1.90 35151979 3712713 74979175 35151979 1.90 946.80 46.88 46.88 119589491724 49.61 49.61 119589491724
10 AP헬스케어 109960 9 523 2 68 14.95 30325982 5527019 220789269 30325982 14.95 548.69 13.74 13.74 16673536484 14.44 14.44 16673536484
11 KODEX 인버스 114800 10 3470 2 5 0.14 27907799 16045302 222500000 27907799 0.14 173.93 12.54 12.54 96121878481 12.45 12.45 96121878481
12 코데즈컴바인 047770 11 2435 2 455 22.98 27264981 650643 37842602 27264981 22.98 4190.47 72.05 72.05 65982771082 71.61 71.61 65982771082
13 협진 138360 12 907 2 37 4.25 22958911 9817129 48348248 22958911 4.25 233.87 47.49 47.49 22496059767 51.30 51.30 22496059767
14 리튬포어스 073570 13 1613 2 13 0.81 21058304 30000362 53482730 21058304 0.81 70.19 39.37 39.37 36060533791 41.80 41.80 36060533791
15 KODEX 레버리지 122630 14 25170 2 70 0.28 19223975 15390970 92100000 19223975 0.28 124.90 20.87 20.87 489667082985 21.12 21.12 489667082985
16 삼기에너지솔루션즈 419050 15 2375 2 5 0.21 18247236 29653708 57196240 18247236 0.21 61.53 31.90 31.90 45539353432 33.52 33.52 45539353432
17 삼보산업 009620 16 2225 2 387 21.06 17818775 9046653 16386091 17818775 21.06 196.97 108.74 108.74 39201183208 107.52 107.52 39201183208
18 엔투텍 227950 17 565 5 -58 -9.31 17428571 62754576 172541047 17428571 -9.31 27.77 10.10 10.10 10876650073 11.16 11.16 10876650073
19 KODEX 코스닥150선물인버스 251340 18 3390 3 0 0.00 17060433 18780304 68200000 17060433 0.00 90.84 25.02 25.02 57560955858 24.90 24.90 57560955858
20 KODEX 코스닥150레버리지 233740 19 9125 2 30 0.33 16853966 15703048 205900000 16853966 0.33 107.33 8.19 8.19 155309314048 8.27 8.27 155309314048
21 이브이첨단소재 131400 20 2490 5 -90 -3.49 16011880 56022316 59589882 16011880 -3.49 28.58 26.87 26.87 41751873956 28.14 28.14 41751873956
22 조광ILI 044060 21 53 2 2 3.92 15229316 29958176 95732184 15229316 3.92 50.84 15.91 15.91 785689665 15.49 15.49 785689665
23 신원 009270 22 1894 2 24 1.28 14146012 7471768 110625832 14146012 1.28 189.33 12.79 12.79 26819682844 12.80 12.80 26819682844
24 TIGER 미국S&P500 360750 23 22015 5 -25 -0.11 11936084 7184791 402950000 11936084 -0.11 166.13 2.96 2.96 262601286701 2.96 2.96 262601286701
25 스튜디오미르 408900 24 4810 5 -240 -4.75 11197150 14705269 32729532 11197150 -4.75 76.14 34.21 34.21 58824263354 37.37 37.37 58824263354
26 삼성전자 005930 25 71650 2 650 0.92 11025668 11354253 5919637922 11025668 0.92 97.11 0.19 0.19 791196387050 0.19 0.19 791196387050
27 러셀 217500 26 1876 2 203 12.13 10084216 14926 31812000 10084216 12.13 9999.99 31.70 31.70 19207496933 32.18 32.18 19207496933
28 샤페론 378800 27 3000 2 415 16.05 9903403 234561 30143031 9903403 16.05 4222.10 32.85 32.85 30161368393 33.35 33.35 30161368393
29 제이엔비 452160 28 8850 2 1450 19.59 9746792 333375 9617527 9746792 19.59 2923.67 101.34 101.34 85727010770 100.72 100.72 85727010770
30 동일스틸럭스 023790 29 1417 2 238 20.19 9708279 5665359 21177909 9708279 20.19 171.36 45.84 45.84 13474616414 44.90 44.90 13474616414
31 두산에너빌리티 034020 30 65650 5 -3750 -5.40 9646718 12119383 640561146 9646718 -5.40 79.60 1.51 1.51 653106933850 1.55 1.55 653106933850

31
top30/20250812/top30-av-20250812-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1287,5,-5,-0.39,373043937,176298752,1231600000,373043937,-0.39,211.60,30.29,30.29,475016005169,29.97,29.97,475016005169
좋은사람들,033340,2,2790,2,490,21.30,88295449,25005556,96950558,88295449,21.30,353.10,91.07,91.07,231729505934,85.67,85.67,231729505934
신성이엔지,011930,3,1677,2,135,8.75,47236274,1230575,205848151,47236274,8.75,3838.55,22.95,22.95,79952702074,23.16,23.16,79952702074
빌리언스,044480,4,585,2,15,2.63,47227533,42275240,40663728,47227533,2.63,111.71,116.14,116.14,29210510528,122.79,122.79,29210510528
하이드로리튬,101670,5,3270,2,215,7.04,46698105,30281956,54169970,46698105,7.04,154.21,86.21,86.21,158562023083,89.51,89.51,158562023083
KODEX 2차전지산업레버리지,462330,6,1217,2,7,0.58,40118256,46922296,280800000,40118256,0.58,85.50,14.29,14.29,48722498481,14.26,14.26,48722498481
이스트아시아홀딩스,900110,7,84,2,3,3.70,35608158,8117674,642650588,35608158,3.70,438.65,5.54,5.54,3001763855,5.56,5.56,3001763855
대원전선,006340,8,3250,2,95,3.01,35337267,3712713,74979175,35337267,3.01,951.79,47.13,47.13,120188057897,49.32,49.32,120188057897
AP헬스케어,109960,9,504,2,49,10.77,32994231,5527019,220789269,32994231,10.77,596.96,14.94,14.94,18038158143,16.21,16.21,18038158143
코데즈컴바인,047770,10,2475,2,495,25.00,28596060,650643,37842602,28596060,25.00,4395.05,75.57,75.57,69256653017,73.94,73.94,69256653017
KODEX 인버스,114800,11,3465,3,0,0.00,28221793,16045302,222500000,28221793,0.00,175.89,12.68,12.68,97209030653,12.61,12.61,97209030653
협진,138360,12,901,2,31,3.56,23067194,9817129,48348248,23067194,3.56,234.97,47.71,47.71,22593813835,51.87,51.87,22593813835
리튬포어스,073570,13,1631,2,31,1.94,21218585,30000362,53482730,21218585,1.94,70.73,39.67,39.67,36319993014,41.64,41.64,36319993014
KODEX 레버리지,122630,14,25215,2,115,0.46,19484637,15390970,92100000,19484637,0.46,126.60,21.16,21.16,496235733440,21.37,21.37,496235733440
삼기에너지솔루션즈,419050,15,2380,2,10,0.42,18468610,29653708,57196240,18468610,0.42,62.28,32.29,32.29,46061019337,33.84,33.84,46061019337
엔투텍,227950,16,558,5,-65,-10.43,18096245,62754576,172541047,18096245,-10.43,28.84,10.49,10.49,11247044173,11.68,11.68,11247044173
삼보산업,009620,17,2255,2,417,22.69,17920943,9046653,16386091,17920943,22.69,198.09,109.37,109.37,39429688576,106.71,106.71,39429688576
KODEX 코스닥150선물인버스,251340,18,3385,5,-5,-0.15,17276575,18780304,68200000,17276575,-0.15,91.99,25.33,25.33,58292733182,25.25,25.25,58292733182
KODEX 코스닥150레버리지,233740,19,9155,2,60,0.66,17072750,15703048,205900000,17072750,0.66,108.72,8.29,8.29,157310465493,8.35,8.35,157310465493
이브이첨단소재,131400,20,2495,5,-85,-3.29,16071919,56022316,59589882,16071919,-3.29,28.69,26.97,26.97,41901517576,28.18,28.18,41901517576
대성파인텍,104040,21,1421,2,301,26.88,15720999,446321,47224987,15720999,26.88,3522.35,33.29,33.29,20497016007,30.54,30.54,20497016007
조광ILI,044060,22,53,2,2,3.92,15229316,29958176,95732184,15229316,3.92,50.84,15.91,15.91,785689665,15.49,15.49,785689665
신원,009270,23,1912,2,42,2.25,14781888,7471768,110625832,14781888,2.25,197.84,13.36,13.36,28027709079,13.25,13.25,28027709079
TIGER 미국S&P500,360750,24,22005,5,-35,-0.16,12343401,7184791,402950000,12343401,-0.16,171.80,3.06,3.06,271563606463,3.06,3.06,271563606463
스튜디오미르,408900,25,4800,5,-250,-4.95,11231428,14705269,32729532,11231428,-4.95,76.38,34.32,34.32,58989101989,37.55,37.55,58989101989
삼성전자,005930,26,71700,2,700,0.99,11148893,11354253,5919637922,11148893,0.99,98.19,0.19,0.19,800023855700,0.19,0.19,800023855700
러셀,217500,27,1870,2,197,11.78,10391372,14926,31812000,10391372,11.78,9999.99,32.66,32.66,19786928138,33.26,33.26,19786928138
샤페론,378800,28,3025,2,440,17.02,10013183,234561,30143031,10013183,17.02,4268.90,33.22,33.22,30491704294,33.44,33.44,30491704294
제이엔비,452160,29,8870,2,1470,19.86,9840320,333375,9617527,9840320,19.86,2951.73,102.32,102.32,86549921090,101.46,101.46,86549921090
두산에너빌리티,034020,30,66000,5,-3400,-4.90,9828505,12119383,640561146,9828505,-4.90,81.10,1.53,1.53,665086236600,1.57,1.57,665086236600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1287 5 -5 -0.39 373043937 176298752 1231600000 373043937 -0.39 211.60 30.29 30.29 475016005169 29.97 29.97 475016005169
3 좋은사람들 033340 2 2790 2 490 21.30 88295449 25005556 96950558 88295449 21.30 353.10 91.07 91.07 231729505934 85.67 85.67 231729505934
4 신성이엔지 011930 3 1677 2 135 8.75 47236274 1230575 205848151 47236274 8.75 3838.55 22.95 22.95 79952702074 23.16 23.16 79952702074
5 빌리언스 044480 4 585 2 15 2.63 47227533 42275240 40663728 47227533 2.63 111.71 116.14 116.14 29210510528 122.79 122.79 29210510528
6 하이드로리튬 101670 5 3270 2 215 7.04 46698105 30281956 54169970 46698105 7.04 154.21 86.21 86.21 158562023083 89.51 89.51 158562023083
7 KODEX 2차전지산업레버리지 462330 6 1217 2 7 0.58 40118256 46922296 280800000 40118256 0.58 85.50 14.29 14.29 48722498481 14.26 14.26 48722498481
8 이스트아시아홀딩스 900110 7 84 2 3 3.70 35608158 8117674 642650588 35608158 3.70 438.65 5.54 5.54 3001763855 5.56 5.56 3001763855
9 대원전선 006340 8 3250 2 95 3.01 35337267 3712713 74979175 35337267 3.01 951.79 47.13 47.13 120188057897 49.32 49.32 120188057897
10 AP헬스케어 109960 9 504 2 49 10.77 32994231 5527019 220789269 32994231 10.77 596.96 14.94 14.94 18038158143 16.21 16.21 18038158143
11 코데즈컴바인 047770 10 2475 2 495 25.00 28596060 650643 37842602 28596060 25.00 4395.05 75.57 75.57 69256653017 73.94 73.94 69256653017
12 KODEX 인버스 114800 11 3465 3 0 0.00 28221793 16045302 222500000 28221793 0.00 175.89 12.68 12.68 97209030653 12.61 12.61 97209030653
13 협진 138360 12 901 2 31 3.56 23067194 9817129 48348248 23067194 3.56 234.97 47.71 47.71 22593813835 51.87 51.87 22593813835
14 리튬포어스 073570 13 1631 2 31 1.94 21218585 30000362 53482730 21218585 1.94 70.73 39.67 39.67 36319993014 41.64 41.64 36319993014
15 KODEX 레버리지 122630 14 25215 2 115 0.46 19484637 15390970 92100000 19484637 0.46 126.60 21.16 21.16 496235733440 21.37 21.37 496235733440
16 삼기에너지솔루션즈 419050 15 2380 2 10 0.42 18468610 29653708 57196240 18468610 0.42 62.28 32.29 32.29 46061019337 33.84 33.84 46061019337
17 엔투텍 227950 16 558 5 -65 -10.43 18096245 62754576 172541047 18096245 -10.43 28.84 10.49 10.49 11247044173 11.68 11.68 11247044173
18 삼보산업 009620 17 2255 2 417 22.69 17920943 9046653 16386091 17920943 22.69 198.09 109.37 109.37 39429688576 106.71 106.71 39429688576
19 KODEX 코스닥150선물인버스 251340 18 3385 5 -5 -0.15 17276575 18780304 68200000 17276575 -0.15 91.99 25.33 25.33 58292733182 25.25 25.25 58292733182
20 KODEX 코스닥150레버리지 233740 19 9155 2 60 0.66 17072750 15703048 205900000 17072750 0.66 108.72 8.29 8.29 157310465493 8.35 8.35 157310465493
21 이브이첨단소재 131400 20 2495 5 -85 -3.29 16071919 56022316 59589882 16071919 -3.29 28.69 26.97 26.97 41901517576 28.18 28.18 41901517576
22 대성파인텍 104040 21 1421 2 301 26.88 15720999 446321 47224987 15720999 26.88 3522.35 33.29 33.29 20497016007 30.54 30.54 20497016007
23 조광ILI 044060 22 53 2 2 3.92 15229316 29958176 95732184 15229316 3.92 50.84 15.91 15.91 785689665 15.49 15.49 785689665
24 신원 009270 23 1912 2 42 2.25 14781888 7471768 110625832 14781888 2.25 197.84 13.36 13.36 28027709079 13.25 13.25 28027709079
25 TIGER 미국S&P500 360750 24 22005 5 -35 -0.16 12343401 7184791 402950000 12343401 -0.16 171.80 3.06 3.06 271563606463 3.06 3.06 271563606463
26 스튜디오미르 408900 25 4800 5 -250 -4.95 11231428 14705269 32729532 11231428 -4.95 76.38 34.32 34.32 58989101989 37.55 37.55 58989101989
27 삼성전자 005930 26 71700 2 700 0.99 11148893 11354253 5919637922 11148893 0.99 98.19 0.19 0.19 800023855700 0.19 0.19 800023855700
28 러셀 217500 27 1870 2 197 11.78 10391372 14926 31812000 10391372 11.78 9999.99 32.66 32.66 19786928138 33.26 33.26 19786928138
29 샤페론 378800 28 3025 2 440 17.02 10013183 234561 30143031 10013183 17.02 4268.90 33.22 33.22 30491704294 33.44 33.44 30491704294
30 제이엔비 452160 29 8870 2 1470 19.86 9840320 333375 9617527 9840320 19.86 2951.73 102.32 102.32 86549921090 101.46 101.46 86549921090
31 두산에너빌리티 034020 30 66000 5 -3400 -4.90 9828505 12119383 640561146 9828505 -4.90 81.10 1.53 1.53 665086236600 1.57 1.57 665086236600

31
top30/20250812/top30-av-20250812-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1292,3,0,0.00,390444184,176298752,1231600000,390444184,0.00,221.47,31.70,31.70,497517894680,31.27,31.27,497517894680
좋은사람들,033340,2,2700,2,400,17.39,92967722,25005556,96950558,92967722,17.39,371.79,95.89,95.89,244440155459,93.38,93.38,244440155459
빌리언스,044480,3,572,2,2,0.35,48168100,42275240,40663728,48168100,0.35,113.94,118.45,118.45,29753934872,127.92,127.92,29753934872
신성이엔지,011930,4,1655,2,113,7.33,47839951,1230575,205848151,47839951,7.33,3887.61,23.24,23.24,80956142681,23.76,23.76,80956142681
하이드로리튬,101670,5,3230,2,175,5.73,46858329,30281956,54169970,46858329,5.73,154.74,86.50,86.50,159081551059,90.92,90.92,159081551059
KODEX 2차전지산업레버리지,462330,6,1209,5,-1,-0.08,40899096,46922296,280800000,40899096,-0.08,87.16,14.57,14.57,49667820927,14.63,14.63,49667820927
이스트아시아홀딩스,900110,7,84,2,3,3.70,35665646,8117674,642650588,35665646,3.70,439.36,5.55,5.55,3006564333,5.57,5.57,3006564333
대원전선,006340,8,3225,2,70,2.22,35459345,3712713,74979175,35459345,2.22,955.08,47.29,47.29,120583457803,49.87,49.87,120583457803
AP헬스케어,109960,9,518,2,63,13.85,34930232,5527019,220789269,34930232,13.85,631.99,15.82,15.82,19018044145,16.63,16.63,19018044145
코데즈컴바인,047770,10,2305,2,325,16.41,30772182,650643,37842602,30772182,16.41,4729.50,81.32,81.32,74400618006,85.30,85.30,74400618006
KODEX 인버스,114800,11,3470,2,5,0.14,30375091,16045302,222500000,30375091,0.14,189.31,13.65,13.65,104681402218,13.56,13.56,104681402218
협진,138360,12,909,2,39,4.48,23141026,9817129,48348248,23141026,4.48,235.72,47.86,47.86,22660735054,51.56,51.56,22660735054
대성파인텍,104040,13,1375,2,255,22.77,21401332,446321,47224987,21401332,22.77,4795.05,45.32,45.32,28503656912,43.90,43.90,28503656912
리튬포어스,073570,14,1618,2,18,1.12,21317292,30000362,53482730,21317292,1.12,71.06,39.86,39.86,36480555126,42.16,42.16,36480555126
KODEX 레버리지,122630,15,25135,2,35,0.14,20791300,15390970,92100000,20791300,0.14,135.09,22.57,22.57,529049771461,22.85,22.85,529049771461
삼보산업,009620,16,2330,2,492,26.77,18701911,9046653,16386091,18701911,26.77,206.73,114.13,114.13,41246970669,108.03,108.03,41246970669
삼기에너지솔루션즈,419050,17,2350,5,-20,-0.84,18613566,29653708,57196240,18613566,-0.84,62.77,32.54,32.54,46403038631,34.52,34.52,46403038631
엔투텍,227950,18,544,5,-79,-12.68,18522339,62754576,172541047,18522339,-12.68,29.52,10.74,10.74,11481364214,12.23,12.23,11481364214
KODEX 코스닥150선물인버스,251340,19,3392,2,2,0.06,18283144,18780304,68200000,18283144,0.06,97.35,26.81,26.81,61705596620,26.67,26.67,61705596620
KODEX 코스닥150레버리지,233740,20,9110,2,15,0.16,17770937,15703048,205900000,17770937,0.16,113.17,8.63,8.63,163674366627,8.73,8.73,163674366627
조광ILI,044060,21,54,2,3,5.88,16375808,29958176,95732184,16375808,5.88,54.66,17.11,17.11,847600233,16.40,16.40,847600233
이브이첨단소재,131400,22,2470,5,-110,-4.26,16261623,56022316,59589882,16261623,-4.26,29.03,27.29,27.29,42370747888,28.79,28.79,42370747888
신원,009270,23,1866,5,-4,-0.21,15535960,7471768,110625832,15535960,-0.21,207.93,14.04,14.04,29444426963,14.26,14.26,29444426963
TIGER 미국S&P500,360750,24,21990,5,-50,-0.23,13433934,7184791,402950000,13433934,-0.23,186.98,3.33,3.33,295545287101,3.34,3.34,295545287101
삼성전자,005930,25,71500,2,500,0.70,11673027,11354253,5919637922,11673027,0.70,102.81,0.20,0.20,837508924800,0.20,0.20,837508924800
스튜디오미르,408900,26,4780,5,-270,-5.35,11278164,14705269,32729532,11278164,-5.35,76.69,34.46,34.46,59212702069,37.85,37.85,59212702069
러셀,217500,27,1850,2,177,10.58,10574460,14926,31812000,10574460,10.58,9999.99,33.24,33.24,20124742422,34.20,34.20,20124742422
샤페론,378800,28,2930,2,345,13.35,10178198,234561,30143031,10178198,13.35,4339.25,33.77,33.77,30983997270,35.08,35.08,30983997270
두산에너빌리티,034020,29,65700,5,-3700,-5.33,10018429,12119383,640561146,10018429,-5.33,82.66,1.56,1.56,677568634100,1.61,1.61,677568634100
제이엔비,452160,30,8770,2,1370,18.51,9919878,333375,9617527,9919878,18.51,2975.59,103.14,103.14,87250644340,103.44,103.44,87250644340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1292 3 0 0.00 390444184 176298752 1231600000 390444184 0.00 221.47 31.70 31.70 497517894680 31.27 31.27 497517894680
3 좋은사람들 033340 2 2700 2 400 17.39 92967722 25005556 96950558 92967722 17.39 371.79 95.89 95.89 244440155459 93.38 93.38 244440155459
4 빌리언스 044480 3 572 2 2 0.35 48168100 42275240 40663728 48168100 0.35 113.94 118.45 118.45 29753934872 127.92 127.92 29753934872
5 신성이엔지 011930 4 1655 2 113 7.33 47839951 1230575 205848151 47839951 7.33 3887.61 23.24 23.24 80956142681 23.76 23.76 80956142681
6 하이드로리튬 101670 5 3230 2 175 5.73 46858329 30281956 54169970 46858329 5.73 154.74 86.50 86.50 159081551059 90.92 90.92 159081551059
7 KODEX 2차전지산업레버리지 462330 6 1209 5 -1 -0.08 40899096 46922296 280800000 40899096 -0.08 87.16 14.57 14.57 49667820927 14.63 14.63 49667820927
8 이스트아시아홀딩스 900110 7 84 2 3 3.70 35665646 8117674 642650588 35665646 3.70 439.36 5.55 5.55 3006564333 5.57 5.57 3006564333
9 대원전선 006340 8 3225 2 70 2.22 35459345 3712713 74979175 35459345 2.22 955.08 47.29 47.29 120583457803 49.87 49.87 120583457803
10 AP헬스케어 109960 9 518 2 63 13.85 34930232 5527019 220789269 34930232 13.85 631.99 15.82 15.82 19018044145 16.63 16.63 19018044145
11 코데즈컴바인 047770 10 2305 2 325 16.41 30772182 650643 37842602 30772182 16.41 4729.50 81.32 81.32 74400618006 85.30 85.30 74400618006
12 KODEX 인버스 114800 11 3470 2 5 0.14 30375091 16045302 222500000 30375091 0.14 189.31 13.65 13.65 104681402218 13.56 13.56 104681402218
13 협진 138360 12 909 2 39 4.48 23141026 9817129 48348248 23141026 4.48 235.72 47.86 47.86 22660735054 51.56 51.56 22660735054
14 대성파인텍 104040 13 1375 2 255 22.77 21401332 446321 47224987 21401332 22.77 4795.05 45.32 45.32 28503656912 43.90 43.90 28503656912
15 리튬포어스 073570 14 1618 2 18 1.12 21317292 30000362 53482730 21317292 1.12 71.06 39.86 39.86 36480555126 42.16 42.16 36480555126
16 KODEX 레버리지 122630 15 25135 2 35 0.14 20791300 15390970 92100000 20791300 0.14 135.09 22.57 22.57 529049771461 22.85 22.85 529049771461
17 삼보산업 009620 16 2330 2 492 26.77 18701911 9046653 16386091 18701911 26.77 206.73 114.13 114.13 41246970669 108.03 108.03 41246970669
18 삼기에너지솔루션즈 419050 17 2350 5 -20 -0.84 18613566 29653708 57196240 18613566 -0.84 62.77 32.54 32.54 46403038631 34.52 34.52 46403038631
19 엔투텍 227950 18 544 5 -79 -12.68 18522339 62754576 172541047 18522339 -12.68 29.52 10.74 10.74 11481364214 12.23 12.23 11481364214
20 KODEX 코스닥150선물인버스 251340 19 3392 2 2 0.06 18283144 18780304 68200000 18283144 0.06 97.35 26.81 26.81 61705596620 26.67 26.67 61705596620
21 KODEX 코스닥150레버리지 233740 20 9110 2 15 0.16 17770937 15703048 205900000 17770937 0.16 113.17 8.63 8.63 163674366627 8.73 8.73 163674366627
22 조광ILI 044060 21 54 2 3 5.88 16375808 29958176 95732184 16375808 5.88 54.66 17.11 17.11 847600233 16.40 16.40 847600233
23 이브이첨단소재 131400 22 2470 5 -110 -4.26 16261623 56022316 59589882 16261623 -4.26 29.03 27.29 27.29 42370747888 28.79 28.79 42370747888
24 신원 009270 23 1866 5 -4 -0.21 15535960 7471768 110625832 15535960 -0.21 207.93 14.04 14.04 29444426963 14.26 14.26 29444426963
25 TIGER 미국S&P500 360750 24 21990 5 -50 -0.23 13433934 7184791 402950000 13433934 -0.23 186.98 3.33 3.33 295545287101 3.34 3.34 295545287101
26 삼성전자 005930 25 71500 2 500 0.70 11673027 11354253 5919637922 11673027 0.70 102.81 0.20 0.20 837508924800 0.20 0.20 837508924800
27 스튜디오미르 408900 26 4780 5 -270 -5.35 11278164 14705269 32729532 11278164 -5.35 76.69 34.46 34.46 59212702069 37.85 37.85 59212702069
28 러셀 217500 27 1850 2 177 10.58 10574460 14926 31812000 10574460 10.58 9999.99 33.24 33.24 20124742422 34.20 34.20 20124742422
29 샤페론 378800 28 2930 2 345 13.35 10178198 234561 30143031 10178198 13.35 4339.25 33.77 33.77 30983997270 35.08 35.08 30983997270
30 두산에너빌리티 034020 29 65700 5 -3700 -5.33 10018429 12119383 640561146 10018429 -5.33 82.66 1.56 1.56 677568634100 1.61 1.61 677568634100
31 제이엔비 452160 30 8770 2 1370 18.51 9919878 333375 9617527 9919878 18.51 2975.59 103.14 103.14 87250644340 103.44 103.44 87250644340

31
top30/20250812/top30-av-20250812-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1291,5,-1,-0.08,394274925,176298752,1231600000,394274925,-0.08,223.64,32.01,32.01,502465328546,31.60,31.60,502465328546
좋은사람들,033340,2,2745,2,445,19.35,96273252,25005556,96950558,96273252,19.35,385.01,99.30,99.30,253511212355,95.26,95.26,253511212355
빌리언스,044480,3,572,2,2,0.35,48600392,42275240,40663728,48600392,0.35,114.96,119.52,119.52,30002384517,128.99,128.99,30002384517
신성이엔지,011930,4,1653,2,111,7.20,48179901,1230575,205848151,48179901,7.20,3915.23,23.41,23.41,81519097932,23.96,23.96,81519097932
하이드로리튬,101670,5,3245,2,190,6.22,47085771,30281956,54169970,47085771,6.22,155.49,86.92,86.92,159821666901,90.92,90.92,159821666901
KODEX 2차전지산업레버리지,462330,6,1204,5,-6,-0.50,41567098,46922296,280800000,41567098,-0.50,88.59,14.80,14.80,50474132347,14.93,14.93,50474132347
AP헬스케어,109960,7,517,2,62,13.63,36594478,5527019,220789269,36594478,13.63,662.10,16.57,16.57,19877767354,17.41,17.41,19877767354
이스트아시아홀딩스,900110,8,84,2,3,3.70,35809929,8117674,642650588,35809929,3.70,441.14,5.57,5.57,3018647021,5.59,5.59,3018647021
대원전선,006340,9,3240,2,85,2.69,35613376,3712713,74979175,35613376,2.69,959.23,47.50,47.50,121083694689,49.84,49.84,121083694689
코데즈컴바인,047770,10,2315,2,335,16.92,31739275,650643,37842602,31739275,16.92,4878.14,83.87,83.87,76653149330,87.50,87.50,76653149330
KODEX 인버스,114800,11,3470,2,5,0.14,31075693,16045302,222500000,31075693,0.14,193.67,13.97,13.97,107111185363,13.87,13.87,107111185363
대성파인텍,104040,12,1300,2,180,16.07,24547905,446321,47224987,24547905,16.07,5500.06,51.98,51.98,32703811577,53.27,53.27,32703811577
협진,138360,13,904,2,34,3.91,23198247,9817129,48348248,23198247,3.91,236.30,47.98,47.98,22712650228,51.97,51.97,22712650228
리튬포어스,073570,14,1623,2,23,1.44,21386280,30000362,53482730,21386280,1.44,71.29,39.99,39.99,36592747748,42.16,42.16,36592747748
KODEX 레버리지,122630,15,25140,2,40,0.16,21060094,15390970,92100000,21060094,0.16,136.83,22.87,22.87,535805907891,23.14,23.14,535805907891
삼보산업,009620,16,2315,2,477,25.95,19479343,9046653,16386091,19479343,25.95,215.32,118.88,118.88,43067920442,113.53,113.53,43067920442
KODEX 코스닥150선물인버스,251340,17,3390,3,0,0.00,18852608,18780304,68200000,18852608,0.00,100.38,27.64,27.64,63636439254,27.52,27.52,63636439254
엔투텍,227950,18,549,5,-74,-11.88,18726603,62754576,172541047,18726603,-11.88,29.84,10.85,10.85,11593641138,12.24,12.24,11593641138
삼기에너지솔루션즈,419050,19,2365,5,-5,-0.21,18669233,29653708,57196240,18669233,-0.21,62.96,32.64,32.64,46534328773,34.40,34.40,46534328773
KODEX 코스닥150레버리지,233740,20,9100,2,5,0.05,18009095,15703048,205900000,18009095,0.05,114.69,8.75,8.75,165843900987,8.85,8.85,165843900987
이브이첨단소재,131400,21,2460,5,-120,-4.65,16416217,56022316,59589882,16416217,-4.65,29.30,27.55,27.55,42752447681,29.16,29.16,42752447681
조광ILI,044060,22,54,2,3,5.88,16375808,29958176,95732184,16375808,5.88,54.66,17.11,17.11,847600233,16.40,16.40,847600233
신원,009270,23,1874,2,4,0.21,15712960,7471768,110625832,15712960,0.21,210.30,14.20,14.20,29775832291,14.36,14.36,29775832291
TIGER 미국S&P500,360750,24,21990,5,-50,-0.23,13561558,7184791,402950000,13561558,-0.23,188.75,3.37,3.37,298351686924,3.37,3.37,298351686924
삼성전자,005930,25,71550,2,550,0.77,11861328,11354253,5919637922,11861328,0.77,104.47,0.20,0.20,850974447850,0.20,0.20,850974447850
스튜디오미르,408900,26,4755,5,-295,-5.84,11336300,14705269,32729532,11336300,-5.84,77.09,34.64,34.64,59490020184,38.23,38.23,59490020184
러셀,217500,27,1835,2,162,9.68,11069034,14926,31812000,11069034,9.68,9999.99,34.80,34.80,21051887246,36.06,36.06,21051887246
샤페론,378800,28,2925,2,340,13.15,10463543,234561,30143031,10463543,13.15,4460.90,34.71,34.71,31813246525,36.08,36.08,31813246525
동일스틸럭스,023790,29,1362,2,183,15.52,10213786,5665359,21177909,10213786,15.52,180.28,48.23,48.23,14167741866,49.12,49.12,14167741866
두산에너빌리티,034020,30,65700,5,-3700,-5.33,10156428,12119383,640561146,10156428,-5.33,83.80,1.59,1.59,686634058400,1.63,1.63,686634058400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1291 5 -1 -0.08 394274925 176298752 1231600000 394274925 -0.08 223.64 32.01 32.01 502465328546 31.60 31.60 502465328546
3 좋은사람들 033340 2 2745 2 445 19.35 96273252 25005556 96950558 96273252 19.35 385.01 99.30 99.30 253511212355 95.26 95.26 253511212355
4 빌리언스 044480 3 572 2 2 0.35 48600392 42275240 40663728 48600392 0.35 114.96 119.52 119.52 30002384517 128.99 128.99 30002384517
5 신성이엔지 011930 4 1653 2 111 7.20 48179901 1230575 205848151 48179901 7.20 3915.23 23.41 23.41 81519097932 23.96 23.96 81519097932
6 하이드로리튬 101670 5 3245 2 190 6.22 47085771 30281956 54169970 47085771 6.22 155.49 86.92 86.92 159821666901 90.92 90.92 159821666901
7 KODEX 2차전지산업레버리지 462330 6 1204 5 -6 -0.50 41567098 46922296 280800000 41567098 -0.50 88.59 14.80 14.80 50474132347 14.93 14.93 50474132347
8 AP헬스케어 109960 7 517 2 62 13.63 36594478 5527019 220789269 36594478 13.63 662.10 16.57 16.57 19877767354 17.41 17.41 19877767354
9 이스트아시아홀딩스 900110 8 84 2 3 3.70 35809929 8117674 642650588 35809929 3.70 441.14 5.57 5.57 3018647021 5.59 5.59 3018647021
10 대원전선 006340 9 3240 2 85 2.69 35613376 3712713 74979175 35613376 2.69 959.23 47.50 47.50 121083694689 49.84 49.84 121083694689
11 코데즈컴바인 047770 10 2315 2 335 16.92 31739275 650643 37842602 31739275 16.92 4878.14 83.87 83.87 76653149330 87.50 87.50 76653149330
12 KODEX 인버스 114800 11 3470 2 5 0.14 31075693 16045302 222500000 31075693 0.14 193.67 13.97 13.97 107111185363 13.87 13.87 107111185363
13 대성파인텍 104040 12 1300 2 180 16.07 24547905 446321 47224987 24547905 16.07 5500.06 51.98 51.98 32703811577 53.27 53.27 32703811577
14 협진 138360 13 904 2 34 3.91 23198247 9817129 48348248 23198247 3.91 236.30 47.98 47.98 22712650228 51.97 51.97 22712650228
15 리튬포어스 073570 14 1623 2 23 1.44 21386280 30000362 53482730 21386280 1.44 71.29 39.99 39.99 36592747748 42.16 42.16 36592747748
16 KODEX 레버리지 122630 15 25140 2 40 0.16 21060094 15390970 92100000 21060094 0.16 136.83 22.87 22.87 535805907891 23.14 23.14 535805907891
17 삼보산업 009620 16 2315 2 477 25.95 19479343 9046653 16386091 19479343 25.95 215.32 118.88 118.88 43067920442 113.53 113.53 43067920442
18 KODEX 코스닥150선물인버스 251340 17 3390 3 0 0.00 18852608 18780304 68200000 18852608 0.00 100.38 27.64 27.64 63636439254 27.52 27.52 63636439254
19 엔투텍 227950 18 549 5 -74 -11.88 18726603 62754576 172541047 18726603 -11.88 29.84 10.85 10.85 11593641138 12.24 12.24 11593641138
20 삼기에너지솔루션즈 419050 19 2365 5 -5 -0.21 18669233 29653708 57196240 18669233 -0.21 62.96 32.64 32.64 46534328773 34.40 34.40 46534328773
21 KODEX 코스닥150레버리지 233740 20 9100 2 5 0.05 18009095 15703048 205900000 18009095 0.05 114.69 8.75 8.75 165843900987 8.85 8.85 165843900987
22 이브이첨단소재 131400 21 2460 5 -120 -4.65 16416217 56022316 59589882 16416217 -4.65 29.30 27.55 27.55 42752447681 29.16 29.16 42752447681
23 조광ILI 044060 22 54 2 3 5.88 16375808 29958176 95732184 16375808 5.88 54.66 17.11 17.11 847600233 16.40 16.40 847600233
24 신원 009270 23 1874 2 4 0.21 15712960 7471768 110625832 15712960 0.21 210.30 14.20 14.20 29775832291 14.36 14.36 29775832291
25 TIGER 미국S&P500 360750 24 21990 5 -50 -0.23 13561558 7184791 402950000 13561558 -0.23 188.75 3.37 3.37 298351686924 3.37 3.37 298351686924
26 삼성전자 005930 25 71550 2 550 0.77 11861328 11354253 5919637922 11861328 0.77 104.47 0.20 0.20 850974447850 0.20 0.20 850974447850
27 스튜디오미르 408900 26 4755 5 -295 -5.84 11336300 14705269 32729532 11336300 -5.84 77.09 34.64 34.64 59490020184 38.23 38.23 59490020184
28 러셀 217500 27 1835 2 162 9.68 11069034 14926 31812000 11069034 9.68 9999.99 34.80 34.80 21051887246 36.06 36.06 21051887246
29 샤페론 378800 28 2925 2 340 13.15 10463543 234561 30143031 10463543 13.15 4460.90 34.71 34.71 31813246525 36.08 36.08 31813246525
30 동일스틸럭스 023790 29 1362 2 183 15.52 10213786 5665359 21177909 10213786 15.52 180.28 48.23 48.23 14167741866 49.12 49.12 14167741866
31 두산에너빌리티 034020 30 65700 5 -3700 -5.33 10156428 12119383 640561146 10156428 -5.33 83.80 1.59 1.59 686634058400 1.63 1.63 686634058400

31
top30/20250812/top30-av-20250812-143001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1294,2,2,0.15,398703641,176298752,1231600000,398703641,0.15,226.15,32.37,32.37,508185223457,31.89,31.89,508185223457
좋은사람들,033340,2,2710,2,410,17.83,98673075,25005556,96950558,98673075,17.83,394.60,101.78,101.78,260060887447,98.98,98.98,260060887447
빌리언스,044480,3,567,5,-3,-0.53,49066233,42275240,40663728,49066233,-0.53,116.06,120.66,120.66,30268354650,131.28,131.28,30268354650
신성이엔지,011930,4,1659,2,117,7.59,48671195,1230575,205848151,48671195,7.59,3955.16,23.64,23.64,82331001963,24.11,24.11,82331001963
하이드로리튬,101670,5,3245,2,190,6.22,47210351,30281956,54169970,47210351,6.22,155.90,87.15,87.15,160225961189,91.15,91.15,160225961189
KODEX 2차전지산업레버리지,462330,6,1205,5,-5,-0.41,42107686,46922296,280800000,42107686,-0.41,89.74,15.00,15.00,51125542274,15.11,15.11,51125542274
AP헬스케어,109960,7,518,2,63,13.85,37454108,5527019,220789269,37454108,13.85,677.65,16.96,16.96,20321196088,17.77,17.77,20321196088
이스트아시아홀딩스,900110,8,84,2,3,3.70,36284653,8117674,642650588,36284653,3.70,446.98,5.65,5.65,3058481848,5.67,5.67,3058481848
대원전선,006340,9,3235,2,80,2.54,35708854,3712713,74979175,35708854,2.54,961.80,47.63,47.63,121392625159,50.05,50.05,121392625159
코데즈컴바인,047770,10,2290,2,310,15.66,32301326,650643,37842602,32301326,15.66,4964.52,85.36,85.36,77946365710,89.95,89.95,77946365710
KODEX 인버스,114800,11,3470,2,5,0.14,31308855,16045302,222500000,31308855,0.14,195.13,14.07,14.07,107919595846,13.98,13.98,107919595846
대성파인텍,104040,12,1308,2,188,16.79,26540868,446321,47224987,26540868,16.79,5946.59,56.20,56.20,35305880541,57.16,57.16,35305880541
협진,138360,13,905,2,35,4.02,23235810,9817129,48348248,23235810,4.02,236.69,48.06,48.06,22746596021,51.99,51.99,22746596021
리튬포어스,073570,14,1622,2,22,1.38,21428001,30000362,53482730,21428001,1.38,71.43,40.07,40.07,36660478277,42.26,42.26,36660478277
KODEX 레버리지,122630,15,25105,2,5,0.02,21319345,15390970,92100000,21319345,0.02,138.52,23.15,23.15,542323400471,23.46,23.46,542323400471
삼보산업,009620,16,2320,2,482,26.22,19622564,9046653,16386091,19622564,26.22,216.90,119.75,119.75,43400209073,114.16,114.16,43400209073
KODEX 코스닥150선물인버스,251340,17,3400,2,10,0.29,19395778,18780304,68200000,19395778,0.29,103.28,28.44,28.44,65479774148,28.24,28.24,65479774148
엔투텍,227950,18,548,5,-75,-12.04,18950549,62754576,172541047,18950549,-12.04,30.20,10.98,10.98,11716314053,12.39,12.39,11716314053
삼기에너지솔루션즈,419050,19,2370,3,0,0.00,18728104,29653708,57196240,18728104,0.00,63.16,32.74,32.74,46673649213,34.43,34.43,46673649213
KODEX 코스닥150레버리지,233740,20,9075,5,-20,-0.22,18659002,15703048,205900000,18659002,-0.22,118.82,9.06,9.06,171752367376,9.19,9.19,171752367376
이브이첨단소재,131400,21,2470,5,-110,-4.26,16508289,56022316,59589882,16508289,-4.26,29.47,27.70,27.70,42980080612,29.20,29.20,42980080612
조광ILI,044060,22,54,2,3,5.88,16375808,29958176,95732184,16375808,5.88,54.66,17.11,17.11,847600233,16.40,16.40,847600233
신원,009270,23,1872,2,2,0.11,15868344,7471768,110625832,15868344,0.11,212.38,14.34,14.34,30066472809,14.52,14.52,30066472809
TIGER 미국S&P500,360750,24,21980,5,-60,-0.27,13680938,7184791,402950000,13680938,-0.27,190.42,3.40,3.40,300976055992,3.40,3.40,300976055992
삼성전자,005930,25,71500,2,500,0.70,12121526,11354253,5919637922,12121526,0.70,106.76,0.20,0.20,869600400900,0.21,0.21,869600400900
스튜디오미르,408900,26,4715,5,-335,-6.63,11457937,14705269,32729532,11457937,-6.63,77.92,35.01,35.01,60066445559,38.92,38.92,60066445559
러셀,217500,27,1823,2,150,8.97,11193333,14926,31812000,11193333,8.97,9999.99,35.19,35.19,21278817536,36.69,36.69,21278817536
샤페론,378800,28,2890,2,305,11.80,10524119,234561,30143031,10524119,11.80,4486.73,34.91,34.91,31989322385,36.72,36.72,31989322385
동일스틸럭스,023790,29,1339,2,160,13.57,10431747,5665359,21177909,10431747,13.57,184.13,49.26,49.26,14468039952,51.02,51.02,14468039952
두산에너빌리티,034020,30,65600,5,-3800,-5.48,10288660,12119383,640561146,10288660,-5.48,84.89,1.61,1.61,695308236650,1.65,1.65,695308236650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1294 2 2 0.15 398703641 176298752 1231600000 398703641 0.15 226.15 32.37 32.37 508185223457 31.89 31.89 508185223457
3 좋은사람들 033340 2 2710 2 410 17.83 98673075 25005556 96950558 98673075 17.83 394.60 101.78 101.78 260060887447 98.98 98.98 260060887447
4 빌리언스 044480 3 567 5 -3 -0.53 49066233 42275240 40663728 49066233 -0.53 116.06 120.66 120.66 30268354650 131.28 131.28 30268354650
5 신성이엔지 011930 4 1659 2 117 7.59 48671195 1230575 205848151 48671195 7.59 3955.16 23.64 23.64 82331001963 24.11 24.11 82331001963
6 하이드로리튬 101670 5 3245 2 190 6.22 47210351 30281956 54169970 47210351 6.22 155.90 87.15 87.15 160225961189 91.15 91.15 160225961189
7 KODEX 2차전지산업레버리지 462330 6 1205 5 -5 -0.41 42107686 46922296 280800000 42107686 -0.41 89.74 15.00 15.00 51125542274 15.11 15.11 51125542274
8 AP헬스케어 109960 7 518 2 63 13.85 37454108 5527019 220789269 37454108 13.85 677.65 16.96 16.96 20321196088 17.77 17.77 20321196088
9 이스트아시아홀딩스 900110 8 84 2 3 3.70 36284653 8117674 642650588 36284653 3.70 446.98 5.65 5.65 3058481848 5.67 5.67 3058481848
10 대원전선 006340 9 3235 2 80 2.54 35708854 3712713 74979175 35708854 2.54 961.80 47.63 47.63 121392625159 50.05 50.05 121392625159
11 코데즈컴바인 047770 10 2290 2 310 15.66 32301326 650643 37842602 32301326 15.66 4964.52 85.36 85.36 77946365710 89.95 89.95 77946365710
12 KODEX 인버스 114800 11 3470 2 5 0.14 31308855 16045302 222500000 31308855 0.14 195.13 14.07 14.07 107919595846 13.98 13.98 107919595846
13 대성파인텍 104040 12 1308 2 188 16.79 26540868 446321 47224987 26540868 16.79 5946.59 56.20 56.20 35305880541 57.16 57.16 35305880541
14 협진 138360 13 905 2 35 4.02 23235810 9817129 48348248 23235810 4.02 236.69 48.06 48.06 22746596021 51.99 51.99 22746596021
15 리튬포어스 073570 14 1622 2 22 1.38 21428001 30000362 53482730 21428001 1.38 71.43 40.07 40.07 36660478277 42.26 42.26 36660478277
16 KODEX 레버리지 122630 15 25105 2 5 0.02 21319345 15390970 92100000 21319345 0.02 138.52 23.15 23.15 542323400471 23.46 23.46 542323400471
17 삼보산업 009620 16 2320 2 482 26.22 19622564 9046653 16386091 19622564 26.22 216.90 119.75 119.75 43400209073 114.16 114.16 43400209073
18 KODEX 코스닥150선물인버스 251340 17 3400 2 10 0.29 19395778 18780304 68200000 19395778 0.29 103.28 28.44 28.44 65479774148 28.24 28.24 65479774148
19 엔투텍 227950 18 548 5 -75 -12.04 18950549 62754576 172541047 18950549 -12.04 30.20 10.98 10.98 11716314053 12.39 12.39 11716314053
20 삼기에너지솔루션즈 419050 19 2370 3 0 0.00 18728104 29653708 57196240 18728104 0.00 63.16 32.74 32.74 46673649213 34.43 34.43 46673649213
21 KODEX 코스닥150레버리지 233740 20 9075 5 -20 -0.22 18659002 15703048 205900000 18659002 -0.22 118.82 9.06 9.06 171752367376 9.19 9.19 171752367376
22 이브이첨단소재 131400 21 2470 5 -110 -4.26 16508289 56022316 59589882 16508289 -4.26 29.47 27.70 27.70 42980080612 29.20 29.20 42980080612
23 조광ILI 044060 22 54 2 3 5.88 16375808 29958176 95732184 16375808 5.88 54.66 17.11 17.11 847600233 16.40 16.40 847600233
24 신원 009270 23 1872 2 2 0.11 15868344 7471768 110625832 15868344 0.11 212.38 14.34 14.34 30066472809 14.52 14.52 30066472809
25 TIGER 미국S&P500 360750 24 21980 5 -60 -0.27 13680938 7184791 402950000 13680938 -0.27 190.42 3.40 3.40 300976055992 3.40 3.40 300976055992
26 삼성전자 005930 25 71500 2 500 0.70 12121526 11354253 5919637922 12121526 0.70 106.76 0.20 0.20 869600400900 0.21 0.21 869600400900
27 스튜디오미르 408900 26 4715 5 -335 -6.63 11457937 14705269 32729532 11457937 -6.63 77.92 35.01 35.01 60066445559 38.92 38.92 60066445559
28 러셀 217500 27 1823 2 150 8.97 11193333 14926 31812000 11193333 8.97 9999.99 35.19 35.19 21278817536 36.69 36.69 21278817536
29 샤페론 378800 28 2890 2 305 11.80 10524119 234561 30143031 10524119 11.80 4486.73 34.91 34.91 31989322385 36.72 36.72 31989322385
30 동일스틸럭스 023790 29 1339 2 160 13.57 10431747 5665359 21177909 10431747 13.57 184.13 49.26 49.26 14468039952 51.02 51.02 14468039952
31 두산에너빌리티 034020 30 65600 5 -3800 -5.48 10288660 12119383 640561146 10288660 -5.48 84.89 1.61 1.61 695308236650 1.65 1.65 695308236650

31
top30/20250812/top30-av-20250812-144000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1296,2,4,0.31,404276328,176298752,1231600000,404276328,0.31,229.31,32.83,32.83,515400390189,32.29,32.29,515400390189
좋은사람들,033340,2,2650,2,350,15.22,101125209,25005556,96950558,101125209,15.22,404.41,104.31,104.31,266614998157,103.77,103.77,266614998157
빌리언스,044480,3,565,5,-5,-0.88,49282203,42275240,40663728,49282203,-0.88,116.57,121.19,121.19,30390433080,132.28,132.28,30390433080
신성이엔지,011930,4,1672,2,130,8.43,48982257,1230575,205848151,48982257,8.43,3980.44,23.80,23.80,82848894533,24.07,24.07,82848894533
하이드로리튬,101670,5,3265,2,210,6.87,47484194,30281956,54169970,47484194,6.87,156.81,87.66,87.66,161112415822,91.09,91.09,161112415822
KODEX 2차전지산업레버리지,462330,6,1207,5,-3,-0.25,42788070,46922296,280800000,42788070,-0.25,91.19,15.24,15.24,51945108936,15.33,15.33,51945108936
AP헬스케어,109960,7,507,2,52,11.43,38721983,5527019,220789269,38721983,11.43,700.59,17.54,17.54,20960344718,18.72,18.72,20960344718
이스트아시아홀딩스,900110,8,85,2,4,4.94,37348032,8117674,642650588,37348032,4.94,460.08,5.81,5.81,3147840899,5.76,5.76,3147840899
대원전선,006340,9,3230,2,75,2.38,35865749,3712713,74979175,35865749,2.38,966.03,47.83,47.83,121899599337,50.33,50.33,121899599337
코데즈컴바인,047770,10,2290,2,310,15.66,32955930,650643,37842602,32955930,15.66,5065.13,87.09,87.09,79436589156,91.67,91.67,79436589156
KODEX 인버스,114800,11,3475,2,10,0.29,31715411,16045302,222500000,31715411,0.29,197.66,14.25,14.25,109330967455,14.14,14.14,109330967455
대성파인텍,104040,12,1229,2,109,9.73,28588871,446321,47224987,28588871,9.73,6405.45,60.54,60.54,37868222578,65.25,65.25,37868222578
협진,138360,13,912,2,42,4.83,23387956,9817129,48348248,23387956,4.83,238.24,48.37,48.37,22886119180,51.90,51.90,22886119180
KODEX 레버리지,122630,14,25050,5,-50,-0.20,21629900,15390970,92100000,21629900,-0.20,140.54,23.49,23.49,550109255521,23.84,23.84,550109255521
리튬포어스,073570,15,1629,2,29,1.81,21505273,30000362,53482730,21505273,1.81,71.68,40.21,40.21,36785746519,42.22,42.22,36785746519
삼보산업,009620,16,2325,2,487,26.50,21430058,9046653,16386091,21430058,26.50,236.88,130.78,130.78,47677047387,125.14,125.14,47677047387
KODEX 코스닥150선물인버스,251340,17,3400,2,10,0.29,20271670,18780304,68200000,20271670,0.29,107.94,29.72,29.72,68457799705,29.52,29.52,68457799705
엔투텍,227950,18,555,5,-68,-10.91,19185131,62754576,172541047,19185131,-10.91,30.57,11.12,11.12,11845793081,12.37,12.37,11845793081
KODEX 코스닥150레버리지,233740,19,9060,5,-35,-0.38,19015500,15703048,205900000,19015500,-0.38,121.09,9.24,9.24,174984136242,9.38,9.38,174984136242
삼기에너지솔루션즈,419050,20,2385,2,15,0.63,18811979,29653708,57196240,18811979,0.63,63.44,32.89,32.89,46873081383,34.36,34.36,46873081383
조광ILI,044060,21,53,2,2,3.92,17154565,29958176,95732184,17154565,3.92,57.26,17.92,17.92,888874354,17.52,17.52,888874354
이브이첨단소재,131400,22,2470,5,-110,-4.26,16572246,56022316,59589882,16572246,-4.26,29.58,27.81,27.81,43137638607,29.31,29.31,43137638607
신원,009270,23,1870,3,0,0.00,15985635,7471768,110625832,15985635,0.00,213.95,14.45,14.45,30285698339,14.64,14.64,30285698339
TIGER 미국S&P500,360750,24,21965,5,-75,-0.34,14085384,7184791,402950000,14085384,-0.34,196.04,3.50,3.50,309862368158,3.50,3.50,309862368158
삼성전자,005930,25,71400,2,400,0.56,12595038,11354253,5919637922,12595038,0.56,110.93,0.21,0.21,903406144300,0.21,0.21,903406144300
스튜디오미르,408900,26,4685,5,-365,-7.23,11604266,14705269,32729532,11604266,-7.23,78.91,35.46,35.46,60754459702,39.62,39.62,60754459702
러셀,217500,27,1869,2,196,11.72,11339706,14926,31812000,11339706,11.72,9999.99,35.65,35.65,21548773165,36.24,36.24,21548773165
현대ADM,187660,28,1681,2,238,16.49,11096129,863610,48347668,11096129,16.49,1284.85,22.95,22.95,18732702551,23.05,23.05,18732702551
제이엔비,452160,29,9280,2,1880,25.41,11019198,333375,9617527,11019198,25.41,3305.35,114.57,114.57,97322129035,109.04,109.04,97322129035
동일스틸럭스,023790,30,1364,2,185,15.69,10752014,5665359,21177909,10752014,15.69,189.79,50.77,50.77,14905675468,51.60,51.60,14905675468
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1296 2 4 0.31 404276328 176298752 1231600000 404276328 0.31 229.31 32.83 32.83 515400390189 32.29 32.29 515400390189
3 좋은사람들 033340 2 2650 2 350 15.22 101125209 25005556 96950558 101125209 15.22 404.41 104.31 104.31 266614998157 103.77 103.77 266614998157
4 빌리언스 044480 3 565 5 -5 -0.88 49282203 42275240 40663728 49282203 -0.88 116.57 121.19 121.19 30390433080 132.28 132.28 30390433080
5 신성이엔지 011930 4 1672 2 130 8.43 48982257 1230575 205848151 48982257 8.43 3980.44 23.80 23.80 82848894533 24.07 24.07 82848894533
6 하이드로리튬 101670 5 3265 2 210 6.87 47484194 30281956 54169970 47484194 6.87 156.81 87.66 87.66 161112415822 91.09 91.09 161112415822
7 KODEX 2차전지산업레버리지 462330 6 1207 5 -3 -0.25 42788070 46922296 280800000 42788070 -0.25 91.19 15.24 15.24 51945108936 15.33 15.33 51945108936
8 AP헬스케어 109960 7 507 2 52 11.43 38721983 5527019 220789269 38721983 11.43 700.59 17.54 17.54 20960344718 18.72 18.72 20960344718
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 37348032 8117674 642650588 37348032 4.94 460.08 5.81 5.81 3147840899 5.76 5.76 3147840899
10 대원전선 006340 9 3230 2 75 2.38 35865749 3712713 74979175 35865749 2.38 966.03 47.83 47.83 121899599337 50.33 50.33 121899599337
11 코데즈컴바인 047770 10 2290 2 310 15.66 32955930 650643 37842602 32955930 15.66 5065.13 87.09 87.09 79436589156 91.67 91.67 79436589156
12 KODEX 인버스 114800 11 3475 2 10 0.29 31715411 16045302 222500000 31715411 0.29 197.66 14.25 14.25 109330967455 14.14 14.14 109330967455
13 대성파인텍 104040 12 1229 2 109 9.73 28588871 446321 47224987 28588871 9.73 6405.45 60.54 60.54 37868222578 65.25 65.25 37868222578
14 협진 138360 13 912 2 42 4.83 23387956 9817129 48348248 23387956 4.83 238.24 48.37 48.37 22886119180 51.90 51.90 22886119180
15 KODEX 레버리지 122630 14 25050 5 -50 -0.20 21629900 15390970 92100000 21629900 -0.20 140.54 23.49 23.49 550109255521 23.84 23.84 550109255521
16 리튬포어스 073570 15 1629 2 29 1.81 21505273 30000362 53482730 21505273 1.81 71.68 40.21 40.21 36785746519 42.22 42.22 36785746519
17 삼보산업 009620 16 2325 2 487 26.50 21430058 9046653 16386091 21430058 26.50 236.88 130.78 130.78 47677047387 125.14 125.14 47677047387
18 KODEX 코스닥150선물인버스 251340 17 3400 2 10 0.29 20271670 18780304 68200000 20271670 0.29 107.94 29.72 29.72 68457799705 29.52 29.52 68457799705
19 엔투텍 227950 18 555 5 -68 -10.91 19185131 62754576 172541047 19185131 -10.91 30.57 11.12 11.12 11845793081 12.37 12.37 11845793081
20 KODEX 코스닥150레버리지 233740 19 9060 5 -35 -0.38 19015500 15703048 205900000 19015500 -0.38 121.09 9.24 9.24 174984136242 9.38 9.38 174984136242
21 삼기에너지솔루션즈 419050 20 2385 2 15 0.63 18811979 29653708 57196240 18811979 0.63 63.44 32.89 32.89 46873081383 34.36 34.36 46873081383
22 조광ILI 044060 21 53 2 2 3.92 17154565 29958176 95732184 17154565 3.92 57.26 17.92 17.92 888874354 17.52 17.52 888874354
23 이브이첨단소재 131400 22 2470 5 -110 -4.26 16572246 56022316 59589882 16572246 -4.26 29.58 27.81 27.81 43137638607 29.31 29.31 43137638607
24 신원 009270 23 1870 3 0 0.00 15985635 7471768 110625832 15985635 0.00 213.95 14.45 14.45 30285698339 14.64 14.64 30285698339
25 TIGER 미국S&P500 360750 24 21965 5 -75 -0.34 14085384 7184791 402950000 14085384 -0.34 196.04 3.50 3.50 309862368158 3.50 3.50 309862368158
26 삼성전자 005930 25 71400 2 400 0.56 12595038 11354253 5919637922 12595038 0.56 110.93 0.21 0.21 903406144300 0.21 0.21 903406144300
27 스튜디오미르 408900 26 4685 5 -365 -7.23 11604266 14705269 32729532 11604266 -7.23 78.91 35.46 35.46 60754459702 39.62 39.62 60754459702
28 러셀 217500 27 1869 2 196 11.72 11339706 14926 31812000 11339706 11.72 9999.99 35.65 35.65 21548773165 36.24 36.24 21548773165
29 현대ADM 187660 28 1681 2 238 16.49 11096129 863610 48347668 11096129 16.49 1284.85 22.95 22.95 18732702551 23.05 23.05 18732702551
30 제이엔비 452160 29 9280 2 1880 25.41 11019198 333375 9617527 11019198 25.41 3305.35 114.57 114.57 97322129035 109.04 109.04 97322129035
31 동일스틸럭스 023790 30 1364 2 185 15.69 10752014 5665359 21177909 10752014 15.69 189.79 50.77 50.77 14905675468 51.60 51.60 14905675468

31
top30/20250812/top30-av-20250812-145000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1299,2,7,0.54,411410837,176298752,1231600000,411410837,0.54,233.36,33.40,33.40,524660387846,32.79,32.79,524660387846
좋은사람들,033340,2,2735,2,435,18.91,103062001,25005556,96950558,103062001,18.91,412.16,106.30,106.30,271840126309,102.52,102.52,271840126309
빌리언스,044480,3,561,5,-9,-1.58,49585405,42275240,40663728,49585405,-1.58,117.29,121.94,121.94,30559870566,133.96,133.96,30559870566
신성이엔지,011930,4,1665,2,123,7.98,49466712,1230575,205848151,49466712,7.98,4019.80,24.03,24.03,83659275473,24.41,24.41,83659275473
하이드로리튬,101670,5,3240,2,185,6.06,47713050,30281956,54169970,47713050,6.06,157.56,88.08,88.08,161856525723,92.22,92.22,161856525723
KODEX 2차전지산업레버리지,462330,6,1200,5,-10,-0.83,43263510,46922296,280800000,43263510,-0.83,92.20,15.41,15.41,52517444047,15.59,15.59,52517444047
AP헬스케어,109960,7,487,2,32,7.03,39863193,5527019,220789269,39863193,7.03,721.24,18.05,18.05,21530204537,20.02,20.02,21530204537
이스트아시아홀딩스,900110,8,85,2,4,4.94,37666821,8117674,642650588,37666821,4.94,464.01,5.86,5.86,3174799820,5.81,5.81,3174799820
대원전선,006340,9,3225,2,70,2.22,36013293,3712713,74979175,36013293,2.22,970.00,48.03,48.03,122375640163,50.61,50.61,122375640163
코데즈컴바인,047770,10,2285,2,305,15.40,33730999,650643,37842602,33730999,15.40,5184.26,89.13,89.13,81198862170,93.90,93.90,81198862170
KODEX 인버스,114800,11,3480,2,15,0.43,32251811,16045302,222500000,32251811,0.43,201.00,14.50,14.50,111195107487,14.36,14.36,111195107487
대성파인텍,104040,12,1200,2,80,7.14,30106727,446321,47224987,30106727,7.14,6745.53,63.75,63.75,39719166577,70.09,70.09,39719166577
협진,138360,13,919,2,49,5.63,23428973,9817129,48348248,23428973,5.63,238.65,48.46,48.46,22923781024,51.59,51.59,22923781024
삼보산업,009620,14,2310,2,472,25.68,22357043,9046653,16386091,22357043,25.68,247.13,136.44,136.44,49785867894,131.53,131.53,49785867894
KODEX 레버리지,122630,15,24995,5,-105,-0.42,22152931,15390970,92100000,22152931,-0.42,143.93,24.05,24.05,563193810980,24.46,24.46,563193810980
리튬포어스,073570,16,1626,2,26,1.62,21582111,30000362,53482730,21582111,1.62,71.94,40.35,40.35,36910565161,42.44,42.44,36910565161
KODEX 코스닥150선물인버스,251340,17,3410,2,20,0.59,21101129,18780304,68200000,21101129,0.59,112.36,30.94,30.94,71283753178,30.65,30.65,71283753178
KODEX 코스닥150레버리지,233740,18,9005,5,-90,-0.99,19817372,15703048,205900000,19817372,-0.99,126.20,9.62,9.62,182226147096,9.83,9.83,182226147096
엔투텍,227950,19,551,5,-72,-11.56,19365661,62754576,172541047,19365661,-11.56,30.86,11.22,11.22,11945147805,12.56,12.56,11945147805
삼기에너지솔루션즈,419050,20,2385,2,15,0.63,18901421,29653708,57196240,18901421,0.63,63.74,33.05,33.05,47085909173,34.52,34.52,47085909173
조광ILI,044060,21,53,2,2,3.92,17154565,29958176,95732184,17154565,3.92,57.26,17.92,17.92,888874354,17.52,17.52,888874354
이브이첨단소재,131400,22,2465,5,-115,-4.46,16640907,56022316,59589882,16640907,-4.46,29.70,27.93,27.93,43307024682,29.48,29.48,43307024682
신원,009270,23,1878,2,8,0.43,16091601,7471768,110625832,16091601,0.43,215.37,14.55,14.55,30483677262,14.67,14.67,30483677262
TIGER 미국S&P500,360750,24,21970,5,-70,-0.32,14278951,7184791,402950000,14278951,-0.32,198.74,3.54,3.54,314115294627,3.55,3.55,314115294627
현대ADM,187660,25,1755,2,312,21.62,13816217,863610,48347668,13816217,21.62,1599.82,28.58,28.58,23566489833,27.77,27.77,23566489833
삼성전자,005930,26,71300,2,300,0.42,12961695,11354253,5919637922,12961695,0.42,114.16,0.22,0.22,929548986300,0.22,0.22,929548986300
제이엔비,452160,27,9470,2,2070,27.97,12500919,333375,9617527,12500919,27.97,3749.81,129.98,129.98,111429829725,122.35,122.35,111429829725
러셀,217500,28,1887,2,214,12.79,12119182,14926,31812000,12119182,12.79,9999.99,38.10,38.10,23021357685,38.35,38.35,23021357685
스튜디오미르,408900,29,4660,5,-390,-7.72,11736437,14705269,32729532,11736437,-7.72,79.81,35.86,35.86,61369470777,40.24,40.24,61369470777
동일스틸럭스,023790,30,1349,2,170,14.42,10840730,5665359,21177909,10840730,14.42,191.35,51.19,51.19,15025125549,52.59,52.59,15025125549
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1299 2 7 0.54 411410837 176298752 1231600000 411410837 0.54 233.36 33.40 33.40 524660387846 32.79 32.79 524660387846
3 좋은사람들 033340 2 2735 2 435 18.91 103062001 25005556 96950558 103062001 18.91 412.16 106.30 106.30 271840126309 102.52 102.52 271840126309
4 빌리언스 044480 3 561 5 -9 -1.58 49585405 42275240 40663728 49585405 -1.58 117.29 121.94 121.94 30559870566 133.96 133.96 30559870566
5 신성이엔지 011930 4 1665 2 123 7.98 49466712 1230575 205848151 49466712 7.98 4019.80 24.03 24.03 83659275473 24.41 24.41 83659275473
6 하이드로리튬 101670 5 3240 2 185 6.06 47713050 30281956 54169970 47713050 6.06 157.56 88.08 88.08 161856525723 92.22 92.22 161856525723
7 KODEX 2차전지산업레버리지 462330 6 1200 5 -10 -0.83 43263510 46922296 280800000 43263510 -0.83 92.20 15.41 15.41 52517444047 15.59 15.59 52517444047
8 AP헬스케어 109960 7 487 2 32 7.03 39863193 5527019 220789269 39863193 7.03 721.24 18.05 18.05 21530204537 20.02 20.02 21530204537
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 37666821 8117674 642650588 37666821 4.94 464.01 5.86 5.86 3174799820 5.81 5.81 3174799820
10 대원전선 006340 9 3225 2 70 2.22 36013293 3712713 74979175 36013293 2.22 970.00 48.03 48.03 122375640163 50.61 50.61 122375640163
11 코데즈컴바인 047770 10 2285 2 305 15.40 33730999 650643 37842602 33730999 15.40 5184.26 89.13 89.13 81198862170 93.90 93.90 81198862170
12 KODEX 인버스 114800 11 3480 2 15 0.43 32251811 16045302 222500000 32251811 0.43 201.00 14.50 14.50 111195107487 14.36 14.36 111195107487
13 대성파인텍 104040 12 1200 2 80 7.14 30106727 446321 47224987 30106727 7.14 6745.53 63.75 63.75 39719166577 70.09 70.09 39719166577
14 협진 138360 13 919 2 49 5.63 23428973 9817129 48348248 23428973 5.63 238.65 48.46 48.46 22923781024 51.59 51.59 22923781024
15 삼보산업 009620 14 2310 2 472 25.68 22357043 9046653 16386091 22357043 25.68 247.13 136.44 136.44 49785867894 131.53 131.53 49785867894
16 KODEX 레버리지 122630 15 24995 5 -105 -0.42 22152931 15390970 92100000 22152931 -0.42 143.93 24.05 24.05 563193810980 24.46 24.46 563193810980
17 리튬포어스 073570 16 1626 2 26 1.62 21582111 30000362 53482730 21582111 1.62 71.94 40.35 40.35 36910565161 42.44 42.44 36910565161
18 KODEX 코스닥150선물인버스 251340 17 3410 2 20 0.59 21101129 18780304 68200000 21101129 0.59 112.36 30.94 30.94 71283753178 30.65 30.65 71283753178
19 KODEX 코스닥150레버리지 233740 18 9005 5 -90 -0.99 19817372 15703048 205900000 19817372 -0.99 126.20 9.62 9.62 182226147096 9.83 9.83 182226147096
20 엔투텍 227950 19 551 5 -72 -11.56 19365661 62754576 172541047 19365661 -11.56 30.86 11.22 11.22 11945147805 12.56 12.56 11945147805
21 삼기에너지솔루션즈 419050 20 2385 2 15 0.63 18901421 29653708 57196240 18901421 0.63 63.74 33.05 33.05 47085909173 34.52 34.52 47085909173
22 조광ILI 044060 21 53 2 2 3.92 17154565 29958176 95732184 17154565 3.92 57.26 17.92 17.92 888874354 17.52 17.52 888874354
23 이브이첨단소재 131400 22 2465 5 -115 -4.46 16640907 56022316 59589882 16640907 -4.46 29.70 27.93 27.93 43307024682 29.48 29.48 43307024682
24 신원 009270 23 1878 2 8 0.43 16091601 7471768 110625832 16091601 0.43 215.37 14.55 14.55 30483677262 14.67 14.67 30483677262
25 TIGER 미국S&P500 360750 24 21970 5 -70 -0.32 14278951 7184791 402950000 14278951 -0.32 198.74 3.54 3.54 314115294627 3.55 3.55 314115294627
26 현대ADM 187660 25 1755 2 312 21.62 13816217 863610 48347668 13816217 21.62 1599.82 28.58 28.58 23566489833 27.77 27.77 23566489833
27 삼성전자 005930 26 71300 2 300 0.42 12961695 11354253 5919637922 12961695 0.42 114.16 0.22 0.22 929548986300 0.22 0.22 929548986300
28 제이엔비 452160 27 9470 2 2070 27.97 12500919 333375 9617527 12500919 27.97 3749.81 129.98 129.98 111429829725 122.35 122.35 111429829725
29 러셀 217500 28 1887 2 214 12.79 12119182 14926 31812000 12119182 12.79 9999.99 38.10 38.10 23021357685 38.35 38.35 23021357685
30 스튜디오미르 408900 29 4660 5 -390 -7.72 11736437 14705269 32729532 11736437 -7.72 79.81 35.86 35.86 61369470777 40.24 40.24 61369470777
31 동일스틸럭스 023790 30 1349 2 170 14.42 10840730 5665359 21177909 10840730 14.42 191.35 51.19 51.19 15025125549 52.59 52.59 15025125549

31
top30/20250812/top30-av-20250812-150000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1298,2,6,0.46,416678627,176298752,1231600000,416678627,0.46,236.35,33.83,33.83,531496298149,33.25,33.25,531496298149
좋은사람들,033340,2,2675,2,375,16.30,105026898,25005556,96950558,105026898,16.30,420.01,108.33,108.33,277140396229,106.86,106.86,277140396229
빌리언스,044480,3,556,5,-14,-2.46,50016460,42275240,40663728,50016460,-2.46,118.31,123.00,123.00,30797047799,136.22,136.22,30797047799
신성이엔지,011930,4,1669,2,127,8.24,49675831,1230575,205848151,49675831,8.24,4036.80,24.13,24.13,84008568615,24.45,24.45,84008568615
하이드로리튬,101670,5,3302,2,247,8.09,48157931,30281956,54169970,48157931,8.09,159.03,88.90,88.90,163313643989,91.30,91.30,163313643989
KODEX 2차전지산업레버리지,462330,6,1196,5,-14,-1.16,44262308,46922296,280800000,44262308,-1.16,94.33,15.76,15.76,53714493804,15.99,15.99,53714493804
AP헬스케어,109960,7,495,2,40,8.79,41183734,5527019,220789269,41183734,8.79,745.13,18.65,18.65,22182772278,20.30,20.30,22182772278
이스트아시아홀딩스,900110,8,83,2,2,2.47,37896491,8117674,642650588,37896491,2.47,466.84,5.90,5.90,3194048055,5.99,5.99,3194048055
대원전선,006340,9,3225,2,70,2.22,36123720,3712713,74979175,36123720,2.22,972.97,48.18,48.18,122731402959,50.76,50.76,122731402959
코데즈컴바인,047770,10,2265,2,285,14.39,34162573,650643,37842602,34162573,14.39,5250.59,90.28,90.28,82185857284,95.88,95.88,82185857284
KODEX 인버스,114800,11,3480,2,15,0.43,32701728,16045302,222500000,32701728,0.43,203.81,14.70,14.70,112758787402,14.56,14.56,112758787402
대성파인텍,104040,12,1210,2,90,8.04,30703760,446321,47224987,30703760,8.04,6879.30,65.02,65.02,40438034776,70.77,70.77,40438034776
협진,138360,13,909,2,39,4.48,23497019,9817129,48348248,23497019,4.48,239.35,48.60,48.60,22985802638,52.30,52.30,22985802638
삼보산업,009620,14,2310,2,472,25.68,23168220,9046653,16386091,23168220,25.68,256.10,141.39,141.39,51675380385,136.52,136.52,51675380385
KODEX 레버리지,122630,15,25015,5,-85,-0.34,22549673,15390970,92100000,22549673,-0.34,146.51,24.48,24.48,573118869653,24.88,24.88,573118869653
KODEX 코스닥150선물인버스,251340,16,3410,2,20,0.59,22299287,18780304,68200000,22299287,0.59,118.74,32.70,32.70,75370342969,32.41,32.41,75370342969
리튬포어스,073570,17,1641,2,41,2.56,21659781,30000362,53482730,21659781,2.56,72.20,40.50,40.50,37037512358,42.20,42.20,37037512358
KODEX 코스닥150레버리지,233740,18,9010,5,-85,-0.93,20420779,15703048,205900000,20420779,-0.93,130.04,9.92,9.92,187655997380,10.12,10.12,187655997380
엔투텍,227950,19,561,5,-62,-9.95,19744996,62754576,172541047,19744996,-9.95,31.46,11.44,11.44,12158321717,12.56,12.56,12158321717
삼기에너지솔루션즈,419050,20,2375,2,5,0.21,18992234,29653708,57196240,18992234,0.21,64.05,33.21,33.21,47302286238,34.82,34.82,47302286238
조광ILI,044060,21,52,2,1,1.96,18196693,29958176,95732184,18196693,1.96,60.74,19.01,19.01,943065010,18.94,18.94,943065010
이브이첨단소재,131400,22,2470,5,-110,-4.26,16732792,56022316,59589882,16732792,-4.26,29.87,28.08,28.08,43533813767,29.58,29.58,43533813767
신원,009270,23,1875,2,5,0.27,16163999,7471768,110625832,16163999,0.27,216.33,14.61,14.61,30619448294,14.76,14.76,30619448294
현대ADM,187660,24,1813,2,370,25.64,15644823,863610,48347668,15644823,25.64,1811.56,32.36,32.36,26776938708,30.55,30.55,26776938708
TIGER 미국S&P500,360750,25,21995,5,-45,-0.20,14946039,7184791,402950000,14946039,-0.20,208.02,3.71,3.71,328779518009,3.71,3.71,328779518009
삼성전자,005930,26,71250,2,250,0.35,13338536,11354253,5919637922,13338536,0.35,117.48,0.23,0.23,956418019600,0.23,0.23,956418019600
제이엔비,452160,27,9500,2,2100,28.38,13303597,333375,9617527,13303597,28.38,3990.58,138.33,138.33,119066992855,130.32,130.32,119066992855
러셀,217500,28,1830,2,157,9.38,12412761,14926,31812000,12412761,9.38,9999.99,39.02,39.02,23561254038,40.47,40.47,23561254038
스튜디오미르,408900,29,4690,5,-360,-7.13,11803556,14705269,32729532,11803556,-7.13,80.27,36.06,36.06,61682666404,40.18,40.18,61682666404
에스와이스틸텍,365330,30,6180,2,430,7.48,11123580,2415971,30610000,11123580,7.48,460.42,36.34,36.34,70158091660,37.09,37.09,70158091660
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1298 2 6 0.46 416678627 176298752 1231600000 416678627 0.46 236.35 33.83 33.83 531496298149 33.25 33.25 531496298149
3 좋은사람들 033340 2 2675 2 375 16.30 105026898 25005556 96950558 105026898 16.30 420.01 108.33 108.33 277140396229 106.86 106.86 277140396229
4 빌리언스 044480 3 556 5 -14 -2.46 50016460 42275240 40663728 50016460 -2.46 118.31 123.00 123.00 30797047799 136.22 136.22 30797047799
5 신성이엔지 011930 4 1669 2 127 8.24 49675831 1230575 205848151 49675831 8.24 4036.80 24.13 24.13 84008568615 24.45 24.45 84008568615
6 하이드로리튬 101670 5 3302 2 247 8.09 48157931 30281956 54169970 48157931 8.09 159.03 88.90 88.90 163313643989 91.30 91.30 163313643989
7 KODEX 2차전지산업레버리지 462330 6 1196 5 -14 -1.16 44262308 46922296 280800000 44262308 -1.16 94.33 15.76 15.76 53714493804 15.99 15.99 53714493804
8 AP헬스케어 109960 7 495 2 40 8.79 41183734 5527019 220789269 41183734 8.79 745.13 18.65 18.65 22182772278 20.30 20.30 22182772278
9 이스트아시아홀딩스 900110 8 83 2 2 2.47 37896491 8117674 642650588 37896491 2.47 466.84 5.90 5.90 3194048055 5.99 5.99 3194048055
10 대원전선 006340 9 3225 2 70 2.22 36123720 3712713 74979175 36123720 2.22 972.97 48.18 48.18 122731402959 50.76 50.76 122731402959
11 코데즈컴바인 047770 10 2265 2 285 14.39 34162573 650643 37842602 34162573 14.39 5250.59 90.28 90.28 82185857284 95.88 95.88 82185857284
12 KODEX 인버스 114800 11 3480 2 15 0.43 32701728 16045302 222500000 32701728 0.43 203.81 14.70 14.70 112758787402 14.56 14.56 112758787402
13 대성파인텍 104040 12 1210 2 90 8.04 30703760 446321 47224987 30703760 8.04 6879.30 65.02 65.02 40438034776 70.77 70.77 40438034776
14 협진 138360 13 909 2 39 4.48 23497019 9817129 48348248 23497019 4.48 239.35 48.60 48.60 22985802638 52.30 52.30 22985802638
15 삼보산업 009620 14 2310 2 472 25.68 23168220 9046653 16386091 23168220 25.68 256.10 141.39 141.39 51675380385 136.52 136.52 51675380385
16 KODEX 레버리지 122630 15 25015 5 -85 -0.34 22549673 15390970 92100000 22549673 -0.34 146.51 24.48 24.48 573118869653 24.88 24.88 573118869653
17 KODEX 코스닥150선물인버스 251340 16 3410 2 20 0.59 22299287 18780304 68200000 22299287 0.59 118.74 32.70 32.70 75370342969 32.41 32.41 75370342969
18 리튬포어스 073570 17 1641 2 41 2.56 21659781 30000362 53482730 21659781 2.56 72.20 40.50 40.50 37037512358 42.20 42.20 37037512358
19 KODEX 코스닥150레버리지 233740 18 9010 5 -85 -0.93 20420779 15703048 205900000 20420779 -0.93 130.04 9.92 9.92 187655997380 10.12 10.12 187655997380
20 엔투텍 227950 19 561 5 -62 -9.95 19744996 62754576 172541047 19744996 -9.95 31.46 11.44 11.44 12158321717 12.56 12.56 12158321717
21 삼기에너지솔루션즈 419050 20 2375 2 5 0.21 18992234 29653708 57196240 18992234 0.21 64.05 33.21 33.21 47302286238 34.82 34.82 47302286238
22 조광ILI 044060 21 52 2 1 1.96 18196693 29958176 95732184 18196693 1.96 60.74 19.01 19.01 943065010 18.94 18.94 943065010
23 이브이첨단소재 131400 22 2470 5 -110 -4.26 16732792 56022316 59589882 16732792 -4.26 29.87 28.08 28.08 43533813767 29.58 29.58 43533813767
24 신원 009270 23 1875 2 5 0.27 16163999 7471768 110625832 16163999 0.27 216.33 14.61 14.61 30619448294 14.76 14.76 30619448294
25 현대ADM 187660 24 1813 2 370 25.64 15644823 863610 48347668 15644823 25.64 1811.56 32.36 32.36 26776938708 30.55 30.55 26776938708
26 TIGER 미국S&P500 360750 25 21995 5 -45 -0.20 14946039 7184791 402950000 14946039 -0.20 208.02 3.71 3.71 328779518009 3.71 3.71 328779518009
27 삼성전자 005930 26 71250 2 250 0.35 13338536 11354253 5919637922 13338536 0.35 117.48 0.23 0.23 956418019600 0.23 0.23 956418019600
28 제이엔비 452160 27 9500 2 2100 28.38 13303597 333375 9617527 13303597 28.38 3990.58 138.33 138.33 119066992855 130.32 130.32 119066992855
29 러셀 217500 28 1830 2 157 9.38 12412761 14926 31812000 12412761 9.38 9999.99 39.02 39.02 23561254038 40.47 40.47 23561254038
30 스튜디오미르 408900 29 4690 5 -360 -7.13 11803556 14705269 32729532 11803556 -7.13 80.27 36.06 36.06 61682666404 40.18 40.18 61682666404
31 에스와이스틸텍 365330 30 6180 2 430 7.48 11123580 2415971 30610000 11123580 7.48 460.42 36.34 36.34 70158091660 37.09 37.09 70158091660

31
top30/20250812/top30-av-20250812-151000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1299,2,7,0.54,422919155,176298752,1231600000,422919155,0.54,239.89,34.34,34.34,539597173664,33.73,33.73,539597173664
좋은사람들,033340,2,2685,2,385,16.74,106113515,25005556,96950558,106113515,16.74,424.36,109.45,109.45,280064469498,107.59,107.59,280064469498
빌리언스,044480,3,549,5,-21,-3.68,50268415,42275240,40663728,50268415,-3.68,118.91,123.62,123.62,30935572813,138.57,138.57,30935572813
신성이엔지,011930,4,1663,2,121,7.85,50030512,1230575,205848151,50030512,7.85,4065.62,24.30,24.30,84600019429,24.71,24.71,84600019429
하이드로리튬,101670,5,3330,2,275,9.00,48599267,30281956,54169970,48599267,9.00,160.49,89.72,89.72,164771002064,91.34,91.34,164771002064
KODEX 2차전지산업레버리지,462330,6,1196,5,-14,-1.16,44544608,46922296,280800000,44544608,-1.16,94.93,15.86,15.86,54052307068,16.09,16.09,54052307068
AP헬스케어,109960,7,489,2,34,7.47,42225785,5527019,220789269,42225785,7.47,763.99,19.12,19.12,22693944190,21.02,21.02,22693944190
이스트아시아홀딩스,900110,8,85,2,4,4.94,38367756,8117674,642650588,38367756,4.94,472.64,5.97,5.97,3233736668,5.92,5.92,3233736668
대원전선,006340,9,3220,2,65,2.06,36251905,3712713,74979175,36251905,2.06,976.43,48.35,48.35,123144036821,51.01,51.01,123144036821
코데즈컴바인,047770,10,2300,2,320,16.16,34688596,650643,37842602,34688596,16.16,5331.43,91.67,91.67,83388129581,95.81,95.81,83388129581
KODEX 인버스,114800,11,3480,2,15,0.43,32931170,16045302,222500000,32931170,0.43,205.24,14.80,14.80,113556759329,14.67,14.67,113556759329
대성파인텍,104040,12,1220,2,100,8.93,32023131,446321,47224987,32023131,8.93,7174.91,67.81,67.81,42067038696,73.01,73.01,42067038696
협진,138360,13,910,2,40,4.60,23589636,9817129,48348248,23589636,4.60,240.29,48.79,48.79,23069681085,52.43,52.43,23069681085
삼보산업,009620,14,2295,2,457,24.86,23515395,9046653,16386091,23515395,24.86,259.93,143.51,143.51,52473184096,139.53,139.53,52473184096
KODEX 레버리지,122630,15,24990,5,-110,-0.44,23383991,15390970,92100000,23383991,-0.44,151.93,25.39,25.39,593990428550,25.81,25.81,593990428550
KODEX 코스닥150선물인버스,251340,16,3415,2,25,0.74,22884472,18780304,68200000,22884472,0.74,121.85,33.55,33.55,77366300254,33.22,33.22,77366300254
리튬포어스,073570,17,1638,2,38,2.38,21765152,30000362,53482730,21765152,2.38,72.55,40.70,40.70,37210303046,42.48,42.48,37210303046
KODEX 코스닥150레버리지,233740,18,8985,5,-110,-1.21,20788065,15703048,205900000,20788065,-1.21,132.38,10.10,10.10,190962964836,10.32,10.32,190962964836
엔투텍,227950,19,568,5,-55,-8.83,19997253,62754576,172541047,19997253,-8.83,31.87,11.59,11.59,12300756565,12.55,12.55,12300756565
삼기에너지솔루션즈,419050,20,2390,2,20,0.84,19151335,29653708,57196240,19151335,0.84,64.58,33.48,33.48,47682783656,34.88,34.88,47682783656
조광ILI,044060,21,52,2,1,1.96,18196693,29958176,95732184,18196693,1.96,60.74,19.01,19.01,943065010,18.94,18.94,943065010
현대ADM,187660,22,1768,2,325,22.52,17584534,863610,48347668,17584534,22.52,2036.17,36.37,36.37,30228952031,35.36,35.36,30228952031
이브이첨단소재,131400,23,2495,5,-85,-3.29,16893055,56022316,59589882,16893055,-3.29,30.15,28.35,28.35,43932014746,29.55,29.55,43932014746
신원,009270,24,1878,2,8,0.43,16300700,7471768,110625832,16300700,0.43,218.16,14.73,14.73,30876041560,14.86,14.86,30876041560
TIGER 미국S&P500,360750,25,21995,5,-45,-0.20,15117252,7184791,402950000,15117252,-0.20,210.41,3.75,3.75,332546104569,3.75,3.75,332546104569
삼성전자,005930,26,71300,2,300,0.42,13838171,11354253,5919637922,13838171,0.42,121.88,0.23,0.23,992000817050,0.24,0.24,992000817050
제이엔비,452160,27,9550,2,2150,29.05,13595085,333375,9617527,13595085,29.05,4078.02,141.36,141.36,121841595425,132.66,132.66,121841595425
러셀,217500,28,1811,2,138,8.25,12563962,14926,31812000,12563962,8.25,9999.99,39.49,39.49,23834568839,41.37,41.37,23834568839
스튜디오미르,408900,29,4685,5,-365,-7.23,11863262,14705269,32729532,11863262,-7.23,80.67,36.25,36.25,61962785243,40.41,40.41,61962785243
에스와이스틸텍,365330,30,6030,2,280,4.87,11748983,2415971,30610000,11748983,4.87,486.30,38.38,38.38,73971344250,40.08,40.08,73971344250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1299 2 7 0.54 422919155 176298752 1231600000 422919155 0.54 239.89 34.34 34.34 539597173664 33.73 33.73 539597173664
3 좋은사람들 033340 2 2685 2 385 16.74 106113515 25005556 96950558 106113515 16.74 424.36 109.45 109.45 280064469498 107.59 107.59 280064469498
4 빌리언스 044480 3 549 5 -21 -3.68 50268415 42275240 40663728 50268415 -3.68 118.91 123.62 123.62 30935572813 138.57 138.57 30935572813
5 신성이엔지 011930 4 1663 2 121 7.85 50030512 1230575 205848151 50030512 7.85 4065.62 24.30 24.30 84600019429 24.71 24.71 84600019429
6 하이드로리튬 101670 5 3330 2 275 9.00 48599267 30281956 54169970 48599267 9.00 160.49 89.72 89.72 164771002064 91.34 91.34 164771002064
7 KODEX 2차전지산업레버리지 462330 6 1196 5 -14 -1.16 44544608 46922296 280800000 44544608 -1.16 94.93 15.86 15.86 54052307068 16.09 16.09 54052307068
8 AP헬스케어 109960 7 489 2 34 7.47 42225785 5527019 220789269 42225785 7.47 763.99 19.12 19.12 22693944190 21.02 21.02 22693944190
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 38367756 8117674 642650588 38367756 4.94 472.64 5.97 5.97 3233736668 5.92 5.92 3233736668
10 대원전선 006340 9 3220 2 65 2.06 36251905 3712713 74979175 36251905 2.06 976.43 48.35 48.35 123144036821 51.01 51.01 123144036821
11 코데즈컴바인 047770 10 2300 2 320 16.16 34688596 650643 37842602 34688596 16.16 5331.43 91.67 91.67 83388129581 95.81 95.81 83388129581
12 KODEX 인버스 114800 11 3480 2 15 0.43 32931170 16045302 222500000 32931170 0.43 205.24 14.80 14.80 113556759329 14.67 14.67 113556759329
13 대성파인텍 104040 12 1220 2 100 8.93 32023131 446321 47224987 32023131 8.93 7174.91 67.81 67.81 42067038696 73.01 73.01 42067038696
14 협진 138360 13 910 2 40 4.60 23589636 9817129 48348248 23589636 4.60 240.29 48.79 48.79 23069681085 52.43 52.43 23069681085
15 삼보산업 009620 14 2295 2 457 24.86 23515395 9046653 16386091 23515395 24.86 259.93 143.51 143.51 52473184096 139.53 139.53 52473184096
16 KODEX 레버리지 122630 15 24990 5 -110 -0.44 23383991 15390970 92100000 23383991 -0.44 151.93 25.39 25.39 593990428550 25.81 25.81 593990428550
17 KODEX 코스닥150선물인버스 251340 16 3415 2 25 0.74 22884472 18780304 68200000 22884472 0.74 121.85 33.55 33.55 77366300254 33.22 33.22 77366300254
18 리튬포어스 073570 17 1638 2 38 2.38 21765152 30000362 53482730 21765152 2.38 72.55 40.70 40.70 37210303046 42.48 42.48 37210303046
19 KODEX 코스닥150레버리지 233740 18 8985 5 -110 -1.21 20788065 15703048 205900000 20788065 -1.21 132.38 10.10 10.10 190962964836 10.32 10.32 190962964836
20 엔투텍 227950 19 568 5 -55 -8.83 19997253 62754576 172541047 19997253 -8.83 31.87 11.59 11.59 12300756565 12.55 12.55 12300756565
21 삼기에너지솔루션즈 419050 20 2390 2 20 0.84 19151335 29653708 57196240 19151335 0.84 64.58 33.48 33.48 47682783656 34.88 34.88 47682783656
22 조광ILI 044060 21 52 2 1 1.96 18196693 29958176 95732184 18196693 1.96 60.74 19.01 19.01 943065010 18.94 18.94 943065010
23 현대ADM 187660 22 1768 2 325 22.52 17584534 863610 48347668 17584534 22.52 2036.17 36.37 36.37 30228952031 35.36 35.36 30228952031
24 이브이첨단소재 131400 23 2495 5 -85 -3.29 16893055 56022316 59589882 16893055 -3.29 30.15 28.35 28.35 43932014746 29.55 29.55 43932014746
25 신원 009270 24 1878 2 8 0.43 16300700 7471768 110625832 16300700 0.43 218.16 14.73 14.73 30876041560 14.86 14.86 30876041560
26 TIGER 미국S&P500 360750 25 21995 5 -45 -0.20 15117252 7184791 402950000 15117252 -0.20 210.41 3.75 3.75 332546104569 3.75 3.75 332546104569
27 삼성전자 005930 26 71300 2 300 0.42 13838171 11354253 5919637922 13838171 0.42 121.88 0.23 0.23 992000817050 0.24 0.24 992000817050
28 제이엔비 452160 27 9550 2 2150 29.05 13595085 333375 9617527 13595085 29.05 4078.02 141.36 141.36 121841595425 132.66 132.66 121841595425
29 러셀 217500 28 1811 2 138 8.25 12563962 14926 31812000 12563962 8.25 9999.99 39.49 39.49 23834568839 41.37 41.37 23834568839
30 스튜디오미르 408900 29 4685 5 -365 -7.23 11863262 14705269 32729532 11863262 -7.23 80.67 36.25 36.25 61962785243 40.41 40.41 61962785243
31 에스와이스틸텍 365330 30 6030 2 280 4.87 11748983 2415971 30610000 11748983 4.87 486.30 38.38 38.38 73971344250 40.08 40.08 73971344250

31
top30/20250812/top30-av-20250812-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1302,2,10,0.77,437991529,176298752,1231600000,437991529,0.77,248.44,35.56,35.56,559212767505,34.87,34.87,559212767505
좋은사람들,033340,2,2660,2,360,15.65,107735308,25005556,96950558,107735308,15.65,430.85,111.12,111.12,284408302776,110.28,110.28,284408302776
빌리언스,044480,3,548,5,-22,-3.86,50679911,42275240,40663728,50679911,-3.86,119.88,124.63,124.63,31162141353,139.84,139.84,31162141353
신성이엔지,011930,4,1661,2,119,7.72,50587437,1230575,205848151,50587437,7.72,4110.88,24.58,24.58,85525357997,25.01,25.01,85525357997
하이드로리튬,101670,5,3295,2,240,7.86,49040196,30281956,54169970,49040196,7.86,161.95,90.53,90.53,166227507791,93.13,93.13,166227507791
KODEX 2차전지산업레버리지,462330,6,1196,5,-14,-1.16,45396230,46922296,280800000,45396230,-1.16,96.75,16.17,16.17,55069605863,16.40,16.40,55069605863
AP헬스케어,109960,7,494,2,39,8.57,44521548,5527019,220789269,44521548,8.57,805.53,20.16,20.16,23792489252,21.81,21.81,23792489252
이스트아시아홀딩스,900110,8,85,2,4,4.94,38929180,8117674,642650588,38929180,4.94,479.56,6.06,6.06,3281004092,6.01,6.01,3281004092
코데즈컴바인,047770,9,2445,2,465,23.48,37117156,650643,37842602,37117156,23.48,5704.69,98.08,98.08,89179606656,96.38,96.38,89179606656
대원전선,006340,10,3205,2,50,1.58,36679693,3712713,74979175,36679693,1.58,987.95,48.92,48.92,124515887629,51.82,51.82,124515887629
KODEX 인버스,114800,11,3480,2,15,0.43,34641205,16045302,222500000,34641205,0.43,215.90,15.57,15.57,119508733623,15.43,15.43,119508733623
대성파인텍,104040,12,1225,2,105,9.38,32562875,446321,47224987,32562875,9.38,7295.84,68.95,68.95,42728945564,73.86,73.86,42728945564
삼보산업,009620,13,2215,2,377,20.51,24227409,9046653,16386091,24227409,20.51,267.81,147.85,147.85,54088620990,149.02,149.02,54088620990
KODEX 레버리지,122630,14,24945,5,-155,-0.62,24187601,15390970,92100000,24187601,-0.62,157.15,26.26,26.26,614036776504,26.73,26.73,614036776504
협진,138360,15,920,2,50,5.75,23749995,9817129,48348248,23749995,5.75,241.92,49.12,49.12,23216048912,52.19,52.19,23216048912
KODEX 코스닥150선물인버스,251340,16,3415,2,25,0.74,23580256,18780304,68200000,23580256,0.74,125.56,34.58,34.58,79742298502,34.24,34.24,79742298502
리튬포어스,073570,17,1623,2,23,1.44,21858929,30000362,53482730,21858929,1.44,72.86,40.87,40.87,37363127260,43.04,43.04,37363127260
KODEX 코스닥150레버리지,233740,18,8975,5,-120,-1.32,21431614,15703048,205900000,21431614,-1.32,136.48,10.41,10.41,196743110857,10.65,10.65,196743110857
엔투텍,227950,19,562,5,-61,-9.79,20288813,62754576,172541047,20288813,-9.79,32.33,11.76,11.76,12464526820,12.85,12.85,12464526820
삼기에너지솔루션즈,419050,20,2385,2,15,0.63,19246921,29653708,57196240,19246921,0.63,64.91,33.65,33.65,47910618576,35.12,35.12,47910618576
현대ADM,187660,21,1685,2,242,16.77,19176053,863610,48347668,19176053,16.77,2220.45,39.66,39.66,32979051614,40.48,40.48,32979051614
조광ILI,044060,22,52,2,1,1.96,18196693,29958176,95732184,18196693,1.96,60.74,19.01,19.01,943065010,18.94,18.94,943065010
이브이첨단소재,131400,23,2485,5,-95,-3.68,17066996,56022316,59589882,17066996,-3.68,30.46,28.64,28.64,44365107606,29.96,29.96,44365107606
신원,009270,24,1871,2,1,0.05,16515335,7471768,110625832,16515335,0.05,221.04,14.93,14.93,31277596545,15.11,15.11,31277596545
TIGER 미국S&P500,360750,25,21995,5,-45,-0.20,15229750,7184791,402950000,15229750,-0.20,211.97,3.78,3.78,335019880797,3.78,3.78,335019880797
삼성전자,005930,26,71100,2,100,0.14,14233279,11354253,5919637922,14233279,0.14,125.36,0.24,0.24,1020122945150,0.24,0.24,1020122945150
제이엔비,452160,27,9415,2,2015,27.23,14210132,333375,9617527,14210132,27.23,4262.51,147.75,147.75,127628797840,140.95,140.95,127628797840
러셀,217500,28,1817,2,144,8.61,12640367,14926,31812000,12640367,8.61,9999.99,39.73,39.73,23973224558,41.47,41.47,23973224558
에스와이스틸텍,365330,29,6190,2,440,7.65,12130136,2415971,30610000,12130136,7.65,502.08,39.63,39.63,76315191310,40.28,40.28,76315191310
스튜디오미르,408900,30,4715,5,-335,-6.63,11996814,14705269,32729532,11996814,-6.63,81.58,36.65,36.65,62586536077,40.56,40.56,62586536077
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 2 10 0.77 437991529 176298752 1231600000 437991529 0.77 248.44 35.56 35.56 559212767505 34.87 34.87 559212767505
3 좋은사람들 033340 2 2660 2 360 15.65 107735308 25005556 96950558 107735308 15.65 430.85 111.12 111.12 284408302776 110.28 110.28 284408302776
4 빌리언스 044480 3 548 5 -22 -3.86 50679911 42275240 40663728 50679911 -3.86 119.88 124.63 124.63 31162141353 139.84 139.84 31162141353
5 신성이엔지 011930 4 1661 2 119 7.72 50587437 1230575 205848151 50587437 7.72 4110.88 24.58 24.58 85525357997 25.01 25.01 85525357997
6 하이드로리튬 101670 5 3295 2 240 7.86 49040196 30281956 54169970 49040196 7.86 161.95 90.53 90.53 166227507791 93.13 93.13 166227507791
7 KODEX 2차전지산업레버리지 462330 6 1196 5 -14 -1.16 45396230 46922296 280800000 45396230 -1.16 96.75 16.17 16.17 55069605863 16.40 16.40 55069605863
8 AP헬스케어 109960 7 494 2 39 8.57 44521548 5527019 220789269 44521548 8.57 805.53 20.16 20.16 23792489252 21.81 21.81 23792489252
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 38929180 8117674 642650588 38929180 4.94 479.56 6.06 6.06 3281004092 6.01 6.01 3281004092
10 코데즈컴바인 047770 9 2445 2 465 23.48 37117156 650643 37842602 37117156 23.48 5704.69 98.08 98.08 89179606656 96.38 96.38 89179606656
11 대원전선 006340 10 3205 2 50 1.58 36679693 3712713 74979175 36679693 1.58 987.95 48.92 48.92 124515887629 51.82 51.82 124515887629
12 KODEX 인버스 114800 11 3480 2 15 0.43 34641205 16045302 222500000 34641205 0.43 215.90 15.57 15.57 119508733623 15.43 15.43 119508733623
13 대성파인텍 104040 12 1225 2 105 9.38 32562875 446321 47224987 32562875 9.38 7295.84 68.95 68.95 42728945564 73.86 73.86 42728945564
14 삼보산업 009620 13 2215 2 377 20.51 24227409 9046653 16386091 24227409 20.51 267.81 147.85 147.85 54088620990 149.02 149.02 54088620990
15 KODEX 레버리지 122630 14 24945 5 -155 -0.62 24187601 15390970 92100000 24187601 -0.62 157.15 26.26 26.26 614036776504 26.73 26.73 614036776504
16 협진 138360 15 920 2 50 5.75 23749995 9817129 48348248 23749995 5.75 241.92 49.12 49.12 23216048912 52.19 52.19 23216048912
17 KODEX 코스닥150선물인버스 251340 16 3415 2 25 0.74 23580256 18780304 68200000 23580256 0.74 125.56 34.58 34.58 79742298502 34.24 34.24 79742298502
18 리튬포어스 073570 17 1623 2 23 1.44 21858929 30000362 53482730 21858929 1.44 72.86 40.87 40.87 37363127260 43.04 43.04 37363127260
19 KODEX 코스닥150레버리지 233740 18 8975 5 -120 -1.32 21431614 15703048 205900000 21431614 -1.32 136.48 10.41 10.41 196743110857 10.65 10.65 196743110857
20 엔투텍 227950 19 562 5 -61 -9.79 20288813 62754576 172541047 20288813 -9.79 32.33 11.76 11.76 12464526820 12.85 12.85 12464526820
21 삼기에너지솔루션즈 419050 20 2385 2 15 0.63 19246921 29653708 57196240 19246921 0.63 64.91 33.65 33.65 47910618576 35.12 35.12 47910618576
22 현대ADM 187660 21 1685 2 242 16.77 19176053 863610 48347668 19176053 16.77 2220.45 39.66 39.66 32979051614 40.48 40.48 32979051614
23 조광ILI 044060 22 52 2 1 1.96 18196693 29958176 95732184 18196693 1.96 60.74 19.01 19.01 943065010 18.94 18.94 943065010
24 이브이첨단소재 131400 23 2485 5 -95 -3.68 17066996 56022316 59589882 17066996 -3.68 30.46 28.64 28.64 44365107606 29.96 29.96 44365107606
25 신원 009270 24 1871 2 1 0.05 16515335 7471768 110625832 16515335 0.05 221.04 14.93 14.93 31277596545 15.11 15.11 31277596545
26 TIGER 미국S&P500 360750 25 21995 5 -45 -0.20 15229750 7184791 402950000 15229750 -0.20 211.97 3.78 3.78 335019880797 3.78 3.78 335019880797
27 삼성전자 005930 26 71100 2 100 0.14 14233279 11354253 5919637922 14233279 0.14 125.36 0.24 0.24 1020122945150 0.24 0.24 1020122945150
28 제이엔비 452160 27 9415 2 2015 27.23 14210132 333375 9617527 14210132 27.23 4262.51 147.75 147.75 127628797840 140.95 140.95 127628797840
29 러셀 217500 28 1817 2 144 8.61 12640367 14926 31812000 12640367 8.61 9999.99 39.73 39.73 23973224558 41.47 41.47 23973224558
30 에스와이스틸텍 365330 29 6190 2 440 7.65 12130136 2415971 30610000 12130136 7.65 502.08 39.63 39.63 76315191310 40.28 40.28 76315191310
31 스튜디오미르 408900 30 4715 5 -335 -6.63 11996814 14705269 32729532 11996814 -6.63 81.58 36.65 36.65 62586536077 40.56 40.56 62586536077

31
top30/20250812/top30-av-20250812-153000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1302,2,10,0.77,437991529,176298752,1231600000,437991529,0.77,248.44,35.56,35.56,559212767505,34.87,34.87,559212767505
좋은사람들,033340,2,2660,2,360,15.65,107735308,25005556,96950558,107735308,15.65,430.85,111.12,111.12,284408302776,110.28,110.28,284408302776
빌리언스,044480,3,548,5,-22,-3.86,50679911,42275240,40663728,50679911,-3.86,119.88,124.63,124.63,31162141353,139.84,139.84,31162141353
신성이엔지,011930,4,1661,2,119,7.72,50587437,1230575,205848151,50587437,7.72,4110.88,24.58,24.58,85525357997,25.01,25.01,85525357997
하이드로리튬,101670,5,3295,2,240,7.86,49040196,30281956,54169970,49040196,7.86,161.95,90.53,90.53,166227507791,93.13,93.13,166227507791
KODEX 2차전지산업레버리지,462330,6,1196,5,-14,-1.16,45396230,46922296,280800000,45396230,-1.16,96.75,16.17,16.17,55069605863,16.40,16.40,55069605863
AP헬스케어,109960,7,494,2,39,8.57,44521548,5527019,220789269,44521548,8.57,805.53,20.16,20.16,23792489252,21.81,21.81,23792489252
이스트아시아홀딩스,900110,8,85,2,4,4.94,38929180,8117674,642650588,38929180,4.94,479.56,6.06,6.06,3281004092,6.01,6.01,3281004092
코데즈컴바인,047770,9,2445,2,465,23.48,37117156,650643,37842602,37117156,23.48,5704.69,98.08,98.08,89179606656,96.38,96.38,89179606656
대원전선,006340,10,3205,2,50,1.58,36679693,3712713,74979175,36679693,1.58,987.95,48.92,48.92,124515887629,51.82,51.82,124515887629
KODEX 인버스,114800,11,3480,2,15,0.43,34641205,16045302,222500000,34641205,0.43,215.90,15.57,15.57,119508733623,15.43,15.43,119508733623
대성파인텍,104040,12,1225,2,105,9.38,32562875,446321,47224987,32562875,9.38,7295.84,68.95,68.95,42728945564,73.86,73.86,42728945564
삼보산업,009620,13,2215,2,377,20.51,24227409,9046653,16386091,24227409,20.51,267.81,147.85,147.85,54088620990,149.02,149.02,54088620990
KODEX 레버리지,122630,14,24945,5,-155,-0.62,24187601,15390970,92100000,24187601,-0.62,157.15,26.26,26.26,614036776504,26.73,26.73,614036776504
협진,138360,15,920,2,50,5.75,23749995,9817129,48348248,23749995,5.75,241.92,49.12,49.12,23216048912,52.19,52.19,23216048912
KODEX 코스닥150선물인버스,251340,16,3415,2,25,0.74,23580256,18780304,68200000,23580256,0.74,125.56,34.58,34.58,79742298502,34.24,34.24,79742298502
리튬포어스,073570,17,1623,2,23,1.44,21858929,30000362,53482730,21858929,1.44,72.86,40.87,40.87,37363127260,43.04,43.04,37363127260
KODEX 코스닥150레버리지,233740,18,8975,5,-120,-1.32,21431614,15703048,205900000,21431614,-1.32,136.48,10.41,10.41,196743110857,10.65,10.65,196743110857
엔투텍,227950,19,562,5,-61,-9.79,20288813,62754576,172541047,20288813,-9.79,32.33,11.76,11.76,12464526820,12.85,12.85,12464526820
삼기에너지솔루션즈,419050,20,2385,2,15,0.63,19246921,29653708,57196240,19246921,0.63,64.91,33.65,33.65,47910618576,35.12,35.12,47910618576
현대ADM,187660,21,1685,2,242,16.77,19176053,863610,48347668,19176053,16.77,2220.45,39.66,39.66,32979051614,40.48,40.48,32979051614
조광ILI,044060,22,52,2,1,1.96,18196693,29958176,95732184,18196693,1.96,60.74,19.01,19.01,943065010,18.94,18.94,943065010
이브이첨단소재,131400,23,2485,5,-95,-3.68,17066996,56022316,59589882,17066996,-3.68,30.46,28.64,28.64,44365107606,29.96,29.96,44365107606
신원,009270,24,1871,2,1,0.05,16515335,7471768,110625832,16515335,0.05,221.04,14.93,14.93,31277596545,15.11,15.11,31277596545
TIGER 미국S&P500,360750,25,21995,5,-45,-0.20,15229750,7184791,402950000,15229750,-0.20,211.97,3.78,3.78,335019880797,3.78,3.78,335019880797
삼성전자,005930,26,71100,2,100,0.14,14233279,11354253,5919637922,14233279,0.14,125.36,0.24,0.24,1020122945150,0.24,0.24,1020122945150
제이엔비,452160,27,9415,2,2015,27.23,14210132,333375,9617527,14210132,27.23,4262.51,147.75,147.75,127628797840,140.95,140.95,127628797840
러셀,217500,28,1817,2,144,8.61,12640367,14926,31812000,12640367,8.61,9999.99,39.73,39.73,23973224558,41.47,41.47,23973224558
에스와이스틸텍,365330,29,6190,2,440,7.65,12130136,2415971,30610000,12130136,7.65,502.08,39.63,39.63,76315191310,40.28,40.28,76315191310
스튜디오미르,408900,30,4715,5,-335,-6.63,11996814,14705269,32729532,11996814,-6.63,81.58,36.65,36.65,62586536077,40.56,40.56,62586536077
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 2 10 0.77 437991529 176298752 1231600000 437991529 0.77 248.44 35.56 35.56 559212767505 34.87 34.87 559212767505
3 좋은사람들 033340 2 2660 2 360 15.65 107735308 25005556 96950558 107735308 15.65 430.85 111.12 111.12 284408302776 110.28 110.28 284408302776
4 빌리언스 044480 3 548 5 -22 -3.86 50679911 42275240 40663728 50679911 -3.86 119.88 124.63 124.63 31162141353 139.84 139.84 31162141353
5 신성이엔지 011930 4 1661 2 119 7.72 50587437 1230575 205848151 50587437 7.72 4110.88 24.58 24.58 85525357997 25.01 25.01 85525357997
6 하이드로리튬 101670 5 3295 2 240 7.86 49040196 30281956 54169970 49040196 7.86 161.95 90.53 90.53 166227507791 93.13 93.13 166227507791
7 KODEX 2차전지산업레버리지 462330 6 1196 5 -14 -1.16 45396230 46922296 280800000 45396230 -1.16 96.75 16.17 16.17 55069605863 16.40 16.40 55069605863
8 AP헬스케어 109960 7 494 2 39 8.57 44521548 5527019 220789269 44521548 8.57 805.53 20.16 20.16 23792489252 21.81 21.81 23792489252
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 38929180 8117674 642650588 38929180 4.94 479.56 6.06 6.06 3281004092 6.01 6.01 3281004092
10 코데즈컴바인 047770 9 2445 2 465 23.48 37117156 650643 37842602 37117156 23.48 5704.69 98.08 98.08 89179606656 96.38 96.38 89179606656
11 대원전선 006340 10 3205 2 50 1.58 36679693 3712713 74979175 36679693 1.58 987.95 48.92 48.92 124515887629 51.82 51.82 124515887629
12 KODEX 인버스 114800 11 3480 2 15 0.43 34641205 16045302 222500000 34641205 0.43 215.90 15.57 15.57 119508733623 15.43 15.43 119508733623
13 대성파인텍 104040 12 1225 2 105 9.38 32562875 446321 47224987 32562875 9.38 7295.84 68.95 68.95 42728945564 73.86 73.86 42728945564
14 삼보산업 009620 13 2215 2 377 20.51 24227409 9046653 16386091 24227409 20.51 267.81 147.85 147.85 54088620990 149.02 149.02 54088620990
15 KODEX 레버리지 122630 14 24945 5 -155 -0.62 24187601 15390970 92100000 24187601 -0.62 157.15 26.26 26.26 614036776504 26.73 26.73 614036776504
16 협진 138360 15 920 2 50 5.75 23749995 9817129 48348248 23749995 5.75 241.92 49.12 49.12 23216048912 52.19 52.19 23216048912
17 KODEX 코스닥150선물인버스 251340 16 3415 2 25 0.74 23580256 18780304 68200000 23580256 0.74 125.56 34.58 34.58 79742298502 34.24 34.24 79742298502
18 리튬포어스 073570 17 1623 2 23 1.44 21858929 30000362 53482730 21858929 1.44 72.86 40.87 40.87 37363127260 43.04 43.04 37363127260
19 KODEX 코스닥150레버리지 233740 18 8975 5 -120 -1.32 21431614 15703048 205900000 21431614 -1.32 136.48 10.41 10.41 196743110857 10.65 10.65 196743110857
20 엔투텍 227950 19 562 5 -61 -9.79 20288813 62754576 172541047 20288813 -9.79 32.33 11.76 11.76 12464526820 12.85 12.85 12464526820
21 삼기에너지솔루션즈 419050 20 2385 2 15 0.63 19246921 29653708 57196240 19246921 0.63 64.91 33.65 33.65 47910618576 35.12 35.12 47910618576
22 현대ADM 187660 21 1685 2 242 16.77 19176053 863610 48347668 19176053 16.77 2220.45 39.66 39.66 32979051614 40.48 40.48 32979051614
23 조광ILI 044060 22 52 2 1 1.96 18196693 29958176 95732184 18196693 1.96 60.74 19.01 19.01 943065010 18.94 18.94 943065010
24 이브이첨단소재 131400 23 2485 5 -95 -3.68 17066996 56022316 59589882 17066996 -3.68 30.46 28.64 28.64 44365107606 29.96 29.96 44365107606
25 신원 009270 24 1871 2 1 0.05 16515335 7471768 110625832 16515335 0.05 221.04 14.93 14.93 31277596545 15.11 15.11 31277596545
26 TIGER 미국S&P500 360750 25 21995 5 -45 -0.20 15229750 7184791 402950000 15229750 -0.20 211.97 3.78 3.78 335019880797 3.78 3.78 335019880797
27 삼성전자 005930 26 71100 2 100 0.14 14233279 11354253 5919637922 14233279 0.14 125.36 0.24 0.24 1020122945150 0.24 0.24 1020122945150
28 제이엔비 452160 27 9415 2 2015 27.23 14210132 333375 9617527 14210132 27.23 4262.51 147.75 147.75 127628797840 140.95 140.95 127628797840
29 러셀 217500 28 1817 2 144 8.61 12640367 14926 31812000 12640367 8.61 9999.99 39.73 39.73 23973224558 41.47 41.47 23973224558
30 에스와이스틸텍 365330 29 6190 2 440 7.65 12130136 2415971 30610000 12130136 7.65 502.08 39.63 39.63 76315191310 40.28 40.28 76315191310
31 스튜디오미르 408900 30 4715 5 -335 -6.63 11996814 14705269 32729532 11996814 -6.63 81.58 36.65 36.65 62586536077 40.56 40.56 62586536077

31
top30/20250812/top30-av-20250812-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1302,2,10,0.77,442373188,176298752,1231600000,442373188,0.77,250.92,35.92,35.92,564917687523,35.23,35.23,564917687523
좋은사람들,033340,2,2645,2,345,15.00,108347304,25005556,96950558,108347304,15.00,433.29,111.76,111.76,286027032196,111.54,111.54,286027032196
빌리언스,044480,3,554,5,-16,-2.81,50901182,42275240,40663728,50901182,-2.81,120.40,125.18,125.18,31284725487,138.87,138.87,31284725487
신성이엔지,011930,4,1661,2,119,7.72,50745959,1230575,205848151,50745959,7.72,4123.76,24.65,24.65,85788663039,25.09,25.09,85788663039
하이드로리튬,101670,5,3300,2,245,8.02,49302422,30281956,54169970,49302422,8.02,162.81,91.01,91.01,167092853591,93.47,93.47,167092853591
KODEX 2차전지산업레버리지,462330,6,1197,5,-13,-1.07,45830939,46922296,280800000,45830939,-1.07,97.67,16.32,16.32,55589952536,16.54,16.54,55589952536
AP헬스케어,109960,7,506,2,51,11.21,45121350,5527019,220789269,45121350,11.21,816.38,20.44,20.44,24095989064,21.57,21.57,24095989064
이스트아시아홀딩스,900110,8,85,2,4,4.94,39111942,8117674,642650588,39111942,4.94,481.81,6.09,6.09,3296538862,6.03,6.03,3296538862
코데즈컴바인,047770,9,2440,2,460,23.23,37524142,650643,37842602,37524142,23.23,5767.24,99.16,99.16,90172652496,97.66,97.66,90172652496
대원전선,006340,10,3190,2,35,1.11,36874129,3712713,74979175,36874129,1.11,993.19,49.18,49.18,125136138469,52.32,52.32,125136138469
KODEX 인버스,114800,11,3480,2,15,0.43,35198998,16045302,222500000,35198998,0.43,219.37,15.82,15.82,121449853263,15.69,15.69,121449853263
대성파인텍,104040,12,1227,2,107,9.55,32730711,446321,47224987,32730711,9.55,7333.45,69.31,69.31,42934880336,74.10,74.10,42934880336
KODEX 레버리지,122630,13,24955,5,-145,-0.58,24416058,15390970,92100000,24416058,-0.58,158.64,26.51,26.51,619737920939,26.96,26.96,619737920939
삼보산업,009620,14,2270,2,432,23.50,24356763,9046653,16386091,24356763,23.50,269.24,148.64,148.64,54382254570,146.20,146.20,54382254570
KODEX 코스닥150선물인버스,251340,15,3420,2,30,0.88,24094825,18780304,68200000,24094825,0.88,128.30,35.33,35.33,81502124482,34.94,34.94,81502124482
협진,138360,16,925,2,55,6.32,23862670,9817129,48348248,23862670,6.32,243.07,49.36,49.36,23320273287,52.14,52.14,23320273287
리튬포어스,073570,17,1623,2,23,1.44,21935170,30000362,53482730,21935170,1.44,73.12,41.01,41.01,37486866403,43.19,43.19,37486866403
KODEX 코스닥150레버리지,233740,18,8975,5,-120,-1.32,21679696,15703048,205900000,21679696,-1.32,138.06,10.53,10.53,198969646807,10.77,10.77,198969646807
엔투텍,227950,19,576,5,-47,-7.54,20444243,62754576,172541047,20444243,-7.54,32.58,11.85,11.85,12554054500,12.63,12.63,12554054500
조광ILI,044060,20,52,2,1,1.96,19738917,29958176,95732184,19738917,1.96,65.89,20.62,20.62,1023260658,20.56,20.56,1023260658
현대ADM,187660,21,1640,2,197,13.65,19435761,863610,48347668,19435761,13.65,2250.53,40.20,40.20,33404972734,42.13,42.13,33404972734
삼기에너지솔루션즈,419050,22,2390,2,20,0.84,19323666,29653708,57196240,19323666,0.84,65.16,33.78,33.78,48094039126,35.18,35.18,48094039126
이브이첨단소재,131400,23,2500,5,-80,-3.10,17185358,56022316,59589882,17185358,-3.10,30.68,28.84,28.84,44661012606,29.98,29.98,44661012606
신원,009270,24,1871,2,1,0.05,16645768,7471768,110625832,16645768,0.05,222.78,15.05,15.05,31521636688,15.23,15.23,31521636688
삼성전자,005930,25,71100,2,100,0.14,15299538,11354253,5919637922,15299538,0.14,134.75,0.26,0.26,1095933960050,0.26,0.26,1095933960050
TIGER 미국S&P500,360750,26,22020,5,-20,-0.09,15272959,7184791,402950000,15272959,-0.09,212.57,3.79,3.79,335971342977,3.79,3.79,335971342977
제이엔비,452160,27,9200,2,1800,24.32,14328740,333375,9617527,14328740,24.32,4298.08,148.99,148.99,128719991440,145.48,145.48,128719991440
러셀,217500,28,1830,2,157,9.38,12711338,14926,31812000,12711338,9.38,9999.99,39.96,39.96,24103101488,41.40,41.40,24103101488
에스와이스틸텍,365330,29,6140,2,390,6.78,12219290,2415971,30610000,12219290,6.78,505.77,39.92,39.92,76862596870,40.90,40.90,76862596870
스튜디오미르,408900,30,4665,5,-385,-7.62,12075128,14705269,32729532,12075128,-7.62,82.11,36.89,36.89,62951870887,41.23,41.23,62951870887
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 2 10 0.77 442373188 176298752 1231600000 442373188 0.77 250.92 35.92 35.92 564917687523 35.23 35.23 564917687523
3 좋은사람들 033340 2 2645 2 345 15.00 108347304 25005556 96950558 108347304 15.00 433.29 111.76 111.76 286027032196 111.54 111.54 286027032196
4 빌리언스 044480 3 554 5 -16 -2.81 50901182 42275240 40663728 50901182 -2.81 120.40 125.18 125.18 31284725487 138.87 138.87 31284725487
5 신성이엔지 011930 4 1661 2 119 7.72 50745959 1230575 205848151 50745959 7.72 4123.76 24.65 24.65 85788663039 25.09 25.09 85788663039
6 하이드로리튬 101670 5 3300 2 245 8.02 49302422 30281956 54169970 49302422 8.02 162.81 91.01 91.01 167092853591 93.47 93.47 167092853591
7 KODEX 2차전지산업레버리지 462330 6 1197 5 -13 -1.07 45830939 46922296 280800000 45830939 -1.07 97.67 16.32 16.32 55589952536 16.54 16.54 55589952536
8 AP헬스케어 109960 7 506 2 51 11.21 45121350 5527019 220789269 45121350 11.21 816.38 20.44 20.44 24095989064 21.57 21.57 24095989064
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 39111942 8117674 642650588 39111942 4.94 481.81 6.09 6.09 3296538862 6.03 6.03 3296538862
10 코데즈컴바인 047770 9 2440 2 460 23.23 37524142 650643 37842602 37524142 23.23 5767.24 99.16 99.16 90172652496 97.66 97.66 90172652496
11 대원전선 006340 10 3190 2 35 1.11 36874129 3712713 74979175 36874129 1.11 993.19 49.18 49.18 125136138469 52.32 52.32 125136138469
12 KODEX 인버스 114800 11 3480 2 15 0.43 35198998 16045302 222500000 35198998 0.43 219.37 15.82 15.82 121449853263 15.69 15.69 121449853263
13 대성파인텍 104040 12 1227 2 107 9.55 32730711 446321 47224987 32730711 9.55 7333.45 69.31 69.31 42934880336 74.10 74.10 42934880336
14 KODEX 레버리지 122630 13 24955 5 -145 -0.58 24416058 15390970 92100000 24416058 -0.58 158.64 26.51 26.51 619737920939 26.96 26.96 619737920939
15 삼보산업 009620 14 2270 2 432 23.50 24356763 9046653 16386091 24356763 23.50 269.24 148.64 148.64 54382254570 146.20 146.20 54382254570
16 KODEX 코스닥150선물인버스 251340 15 3420 2 30 0.88 24094825 18780304 68200000 24094825 0.88 128.30 35.33 35.33 81502124482 34.94 34.94 81502124482
17 협진 138360 16 925 2 55 6.32 23862670 9817129 48348248 23862670 6.32 243.07 49.36 49.36 23320273287 52.14 52.14 23320273287
18 리튬포어스 073570 17 1623 2 23 1.44 21935170 30000362 53482730 21935170 1.44 73.12 41.01 41.01 37486866403 43.19 43.19 37486866403
19 KODEX 코스닥150레버리지 233740 18 8975 5 -120 -1.32 21679696 15703048 205900000 21679696 -1.32 138.06 10.53 10.53 198969646807 10.77 10.77 198969646807
20 엔투텍 227950 19 576 5 -47 -7.54 20444243 62754576 172541047 20444243 -7.54 32.58 11.85 11.85 12554054500 12.63 12.63 12554054500
21 조광ILI 044060 20 52 2 1 1.96 19738917 29958176 95732184 19738917 1.96 65.89 20.62 20.62 1023260658 20.56 20.56 1023260658
22 현대ADM 187660 21 1640 2 197 13.65 19435761 863610 48347668 19435761 13.65 2250.53 40.20 40.20 33404972734 42.13 42.13 33404972734
23 삼기에너지솔루션즈 419050 22 2390 2 20 0.84 19323666 29653708 57196240 19323666 0.84 65.16 33.78 33.78 48094039126 35.18 35.18 48094039126
24 이브이첨단소재 131400 23 2500 5 -80 -3.10 17185358 56022316 59589882 17185358 -3.10 30.68 28.84 28.84 44661012606 29.98 29.98 44661012606
25 신원 009270 24 1871 2 1 0.05 16645768 7471768 110625832 16645768 0.05 222.78 15.05 15.05 31521636688 15.23 15.23 31521636688
26 삼성전자 005930 25 71100 2 100 0.14 15299538 11354253 5919637922 15299538 0.14 134.75 0.26 0.26 1095933960050 0.26 0.26 1095933960050
27 TIGER 미국S&P500 360750 26 22020 5 -20 -0.09 15272959 7184791 402950000 15272959 -0.09 212.57 3.79 3.79 335971342977 3.79 3.79 335971342977
28 제이엔비 452160 27 9200 2 1800 24.32 14328740 333375 9617527 14328740 24.32 4298.08 148.99 148.99 128719991440 145.48 145.48 128719991440
29 러셀 217500 28 1830 2 157 9.38 12711338 14926 31812000 12711338 9.38 9999.99 39.96 39.96 24103101488 41.40 41.40 24103101488
30 에스와이스틸텍 365330 29 6140 2 390 6.78 12219290 2415971 30610000 12219290 6.78 505.77 39.92 39.92 76862596870 40.90 40.90 76862596870
31 스튜디오미르 408900 30 4665 5 -385 -7.62 12075128 14705269 32729532 12075128 -7.62 82.11 36.89 36.89 62951870887 41.23 41.23 62951870887

31
top30/20250812/top30-av-20250812-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1302,2,10,0.77,442532313,176298752,1231600000,442532313,0.77,251.01,35.93,35.93,565124868273,35.24,35.24,565124868273
좋은사람들,033340,2,2645,2,345,15.00,108354509,25005556,96950558,108354509,15.00,433.32,111.76,111.76,286046089421,111.55,111.55,286046089421
빌리언스,044480,3,554,5,-16,-2.81,50916496,42275240,40663728,50916496,-2.81,120.44,125.21,125.21,31293209443,138.91,138.91,31293209443
신성이엔지,011930,4,1661,2,119,7.72,50748320,1230575,205848151,50748320,7.72,4123.95,24.65,24.65,85792584660,25.09,25.09,85792584660
하이드로리튬,101670,5,3300,2,245,8.02,49317743,30281956,54169970,49317743,8.02,162.86,91.04,91.04,167143412891,93.50,93.50,167143412891
KODEX 2차전지산업레버리지,462330,6,1197,5,-13,-1.07,45835199,46922296,280800000,45835199,-1.07,97.68,16.32,16.32,55595051756,16.54,16.54,55595051756
AP헬스케어,109960,7,506,2,51,11.21,45124052,5527019,220789269,45124052,11.21,816.43,20.44,20.44,24097356276,21.57,21.57,24097356276
이스트아시아홀딩스,900110,8,85,2,4,4.94,39155145,8117674,642650588,39155145,4.94,482.34,6.09,6.09,3300211117,6.04,6.04,3300211117
코데즈컴바인,047770,9,2440,2,460,23.23,37548474,650643,37842602,37548474,23.23,5770.98,99.22,99.22,90232022576,97.72,97.72,90232022576
대원전선,006340,10,3190,2,35,1.11,36879970,3712713,74979175,36879970,1.11,993.34,49.19,49.19,125154771259,52.33,52.33,125154771259
KODEX 인버스,114800,11,3480,2,15,0.43,35275243,16045302,222500000,35275243,0.43,219.85,15.85,15.85,121715185863,15.72,15.72,121715185863
대성파인텍,104040,12,1227,2,107,9.55,32747706,446321,47224987,32747706,9.55,7337.25,69.34,69.34,42955733201,74.13,74.13,42955733201
KODEX 레버리지,122630,13,24955,5,-145,-0.58,24420917,15390970,92100000,24420917,-0.58,158.67,26.52,26.52,619859177284,26.97,26.97,619859177284
삼보산업,009620,14,2270,2,432,23.50,24361863,9046653,16386091,24361863,23.50,269.29,148.67,148.67,54393831570,146.23,146.23,54393831570
KODEX 코스닥150선물인버스,251340,15,3420,2,30,0.88,24230268,18780304,68200000,24230268,0.88,129.02,35.53,35.53,81965339542,35.14,35.14,81965339542
협진,138360,16,925,2,55,6.32,23864839,9817129,48348248,23864839,6.32,243.09,49.36,49.36,23322279612,52.15,52.15,23322279612
리튬포어스,073570,17,1623,2,23,1.44,21936697,30000362,53482730,21936697,1.44,73.12,41.02,41.02,37489344724,43.19,43.19,37489344724
KODEX 코스닥150레버리지,233740,18,8975,5,-120,-1.32,21694779,15703048,205900000,21694779,-1.32,138.16,10.54,10.54,199105016732,10.77,10.77,199105016732
엔투텍,227950,19,576,5,-47,-7.54,20450974,62754576,172541047,20450974,-7.54,32.59,11.85,11.85,12557931556,12.64,12.64,12557931556
조광ILI,044060,20,52,2,1,1.96,19738947,29958176,95732184,19738947,1.96,65.89,20.62,20.62,1023262218,20.56,20.56,1023262218
현대ADM,187660,21,1640,2,197,13.65,19472487,863610,48347668,19472487,13.65,2254.78,40.28,40.28,33465203374,42.21,42.21,33465203374
삼기에너지솔루션즈,419050,22,2390,2,20,0.84,19329424,29653708,57196240,19329424,0.84,65.18,33.79,33.79,48107800746,35.19,35.19,48107800746
이브이첨단소재,131400,23,2500,5,-80,-3.10,17186783,56022316,59589882,17186783,-3.10,30.68,28.84,28.84,44664575106,29.98,29.98,44664575106
신원,009270,24,1871,2,1,0.05,16654637,7471768,110625832,16654637,0.05,222.90,15.05,15.05,31538230587,15.24,15.24,31538230587
삼성전자,005930,25,71100,2,100,0.14,15310234,11354253,5919637922,15310234,0.14,134.84,0.26,0.26,1096694445650,0.26,0.26,1096694445650
TIGER 미국S&P500,360750,26,22020,5,-20,-0.09,15273142,7184791,402950000,15273142,-0.09,212.58,3.79,3.79,335975372637,3.79,3.79,335975372637
제이엔비,452160,27,9200,2,1800,24.32,14335651,333375,9617527,14335651,24.32,4300.16,149.06,149.06,128783572640,145.55,145.55,128783572640
러셀,217500,28,1830,2,157,9.38,12717620,14926,31812000,12717620,9.38,9999.99,39.98,39.98,24114597548,41.42,41.42,24114597548
에스와이스틸텍,365330,29,6140,2,390,6.78,12220366,2415971,30610000,12220366,6.78,505.82,39.92,39.92,76869203510,40.90,40.90,76869203510
스튜디오미르,408900,30,4665,5,-385,-7.62,12077650,14705269,32729532,12077650,-7.62,82.13,36.90,36.90,62963636017,41.24,41.24,62963636017
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 2 10 0.77 442532313 176298752 1231600000 442532313 0.77 251.01 35.93 35.93 565124868273 35.24 35.24 565124868273
3 좋은사람들 033340 2 2645 2 345 15.00 108354509 25005556 96950558 108354509 15.00 433.32 111.76 111.76 286046089421 111.55 111.55 286046089421
4 빌리언스 044480 3 554 5 -16 -2.81 50916496 42275240 40663728 50916496 -2.81 120.44 125.21 125.21 31293209443 138.91 138.91 31293209443
5 신성이엔지 011930 4 1661 2 119 7.72 50748320 1230575 205848151 50748320 7.72 4123.95 24.65 24.65 85792584660 25.09 25.09 85792584660
6 하이드로리튬 101670 5 3300 2 245 8.02 49317743 30281956 54169970 49317743 8.02 162.86 91.04 91.04 167143412891 93.50 93.50 167143412891
7 KODEX 2차전지산업레버리지 462330 6 1197 5 -13 -1.07 45835199 46922296 280800000 45835199 -1.07 97.68 16.32 16.32 55595051756 16.54 16.54 55595051756
8 AP헬스케어 109960 7 506 2 51 11.21 45124052 5527019 220789269 45124052 11.21 816.43 20.44 20.44 24097356276 21.57 21.57 24097356276
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 39155145 8117674 642650588 39155145 4.94 482.34 6.09 6.09 3300211117 6.04 6.04 3300211117
10 코데즈컴바인 047770 9 2440 2 460 23.23 37548474 650643 37842602 37548474 23.23 5770.98 99.22 99.22 90232022576 97.72 97.72 90232022576
11 대원전선 006340 10 3190 2 35 1.11 36879970 3712713 74979175 36879970 1.11 993.34 49.19 49.19 125154771259 52.33 52.33 125154771259
12 KODEX 인버스 114800 11 3480 2 15 0.43 35275243 16045302 222500000 35275243 0.43 219.85 15.85 15.85 121715185863 15.72 15.72 121715185863
13 대성파인텍 104040 12 1227 2 107 9.55 32747706 446321 47224987 32747706 9.55 7337.25 69.34 69.34 42955733201 74.13 74.13 42955733201
14 KODEX 레버리지 122630 13 24955 5 -145 -0.58 24420917 15390970 92100000 24420917 -0.58 158.67 26.52 26.52 619859177284 26.97 26.97 619859177284
15 삼보산업 009620 14 2270 2 432 23.50 24361863 9046653 16386091 24361863 23.50 269.29 148.67 148.67 54393831570 146.23 146.23 54393831570
16 KODEX 코스닥150선물인버스 251340 15 3420 2 30 0.88 24230268 18780304 68200000 24230268 0.88 129.02 35.53 35.53 81965339542 35.14 35.14 81965339542
17 협진 138360 16 925 2 55 6.32 23864839 9817129 48348248 23864839 6.32 243.09 49.36 49.36 23322279612 52.15 52.15 23322279612
18 리튬포어스 073570 17 1623 2 23 1.44 21936697 30000362 53482730 21936697 1.44 73.12 41.02 41.02 37489344724 43.19 43.19 37489344724
19 KODEX 코스닥150레버리지 233740 18 8975 5 -120 -1.32 21694779 15703048 205900000 21694779 -1.32 138.16 10.54 10.54 199105016732 10.77 10.77 199105016732
20 엔투텍 227950 19 576 5 -47 -7.54 20450974 62754576 172541047 20450974 -7.54 32.59 11.85 11.85 12557931556 12.64 12.64 12557931556
21 조광ILI 044060 20 52 2 1 1.96 19738947 29958176 95732184 19738947 1.96 65.89 20.62 20.62 1023262218 20.56 20.56 1023262218
22 현대ADM 187660 21 1640 2 197 13.65 19472487 863610 48347668 19472487 13.65 2254.78 40.28 40.28 33465203374 42.21 42.21 33465203374
23 삼기에너지솔루션즈 419050 22 2390 2 20 0.84 19329424 29653708 57196240 19329424 0.84 65.18 33.79 33.79 48107800746 35.19 35.19 48107800746
24 이브이첨단소재 131400 23 2500 5 -80 -3.10 17186783 56022316 59589882 17186783 -3.10 30.68 28.84 28.84 44664575106 29.98 29.98 44664575106
25 신원 009270 24 1871 2 1 0.05 16654637 7471768 110625832 16654637 0.05 222.90 15.05 15.05 31538230587 15.24 15.24 31538230587
26 삼성전자 005930 25 71100 2 100 0.14 15310234 11354253 5919637922 15310234 0.14 134.84 0.26 0.26 1096694445650 0.26 0.26 1096694445650
27 TIGER 미국S&P500 360750 26 22020 5 -20 -0.09 15273142 7184791 402950000 15273142 -0.09 212.58 3.79 3.79 335975372637 3.79 3.79 335975372637
28 제이엔비 452160 27 9200 2 1800 24.32 14335651 333375 9617527 14335651 24.32 4300.16 149.06 149.06 128783572640 145.55 145.55 128783572640
29 러셀 217500 28 1830 2 157 9.38 12717620 14926 31812000 12717620 9.38 9999.99 39.98 39.98 24114597548 41.42 41.42 24114597548
30 에스와이스틸텍 365330 29 6140 2 390 6.78 12220366 2415971 30610000 12220366 6.78 505.82 39.92 39.92 76869203510 40.90 40.90 76869203510
31 스튜디오미르 408900 30 4665 5 -385 -7.62 12077650 14705269 32729532 12077650 -7.62 82.13 36.90 36.90 62963636017 41.24 41.24 62963636017

31
top30/20250812/top30-av-20250812-160000.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
KODEX 200선물인버스2X,252670,1,1302,2,10,0.77,442688216,176298752,1231600000,442688216,0.77,251.10,35.94,35.94,565327853979,35.25,35.25,565327853979
좋은사람들,033340,2,2645,2,345,15.00,108364957,25005556,96950558,108364957,15.00,433.36,111.77,111.77,286073724381,111.56,111.56,286073724381
빌리언스,044480,3,554,5,-16,-2.81,50919076,42275240,40663728,50919076,-2.81,120.45,125.22,125.22,31294638763,138.92,138.92,31294638763
신성이엔지,011930,4,1661,2,119,7.72,50749075,1230575,205848151,50749075,7.72,4124.01,24.65,24.65,85793838715,25.09,25.09,85793838715
하이드로리튬,101670,5,3300,2,245,8.02,49325310,30281956,54169970,49325310,8.02,162.89,91.06,91.06,167168383991,93.52,93.52,167168383991
KODEX 2차전지산업레버리지,462330,6,1197,5,-13,-1.07,45836418,46922296,280800000,45836418,-1.07,97.69,16.32,16.32,55596510899,16.54,16.54,55596510899
AP헬스케어,109960,7,506,2,51,11.21,45125052,5527019,220789269,45125052,11.21,816.44,20.44,20.44,24097862276,21.57,21.57,24097862276
이스트아시아홀딩스,900110,8,85,2,4,4.94,39155313,8117674,642650588,39155313,4.94,482.35,6.09,6.09,3300225397,6.04,6.04,3300225397
코데즈컴바인,047770,9,2440,2,460,23.23,37575082,650643,37842602,37575082,23.23,5775.07,99.29,99.29,90296946096,97.79,97.79,90296946096
대원전선,006340,10,3190,2,35,1.11,36883512,3712713,74979175,36883512,1.11,993.44,49.19,49.19,125166070239,52.33,52.33,125166070239
KODEX 인버스,114800,11,3480,2,15,0.43,35287064,16045302,222500000,35287064,0.43,219.92,15.86,15.86,121756322943,15.72,15.72,121756322943
대성파인텍,104040,12,1227,2,107,9.55,32749525,446321,47224987,32749525,9.55,7337.66,69.35,69.35,42957965114,74.14,74.14,42957965114
KODEX 레버리지,122630,13,24955,5,-145,-0.58,24423893,15390970,92100000,24423893,-0.58,158.69,26.52,26.52,619933443364,26.97,26.97,619933443364
삼보산업,009620,14,2270,2,432,23.50,24364702,9046653,16386091,24364702,23.50,269.32,148.69,148.69,54400276100,146.25,146.25,54400276100
KODEX 코스닥150선물인버스,251340,15,3420,2,30,0.88,24260654,18780304,68200000,24260654,0.88,129.18,35.57,35.57,82069259662,35.19,35.19,82069259662
협진,138360,16,925,2,55,6.32,23869883,9817129,48348248,23869883,6.32,243.15,49.37,49.37,23326945312,52.16,52.16,23326945312
리튬포어스,073570,17,1623,2,23,1.44,21937828,30000362,53482730,21937828,1.44,73.13,41.02,41.02,37491180337,43.19,43.19,37491180337
KODEX 코스닥150레버리지,233740,18,8975,5,-120,-1.32,21699857,15703048,205900000,21699857,-1.32,138.19,10.54,10.54,199150591782,10.78,10.78,199150591782
엔투텍,227950,19,576,5,-47,-7.54,20453728,62754576,172541047,20453728,-7.54,32.59,11.85,11.85,12559517860,12.64,12.64,12559517860
조광ILI,044060,20,52,2,1,1.96,19749192,29958176,95732184,19749192,1.96,65.92,20.63,20.63,1023794958,20.57,20.57,1023794958
현대ADM,187660,21,1640,2,197,13.65,19472988,863610,48347668,19472988,13.65,2254.84,40.28,40.28,33466025014,42.21,42.21,33466025014
삼기에너지솔루션즈,419050,22,2390,2,20,0.84,19329619,29653708,57196240,19329619,0.84,65.18,33.80,33.80,48108266796,35.19,35.19,48108266796
이브이첨단소재,131400,23,2500,5,-80,-3.10,17192441,56022316,59589882,17192441,-3.10,30.69,28.85,28.85,44678720106,29.99,29.99,44678720106
신원,009270,24,1871,2,1,0.05,16655494,7471768,110625832,16655494,0.05,222.91,15.06,15.06,31539834034,15.24,15.24,31539834034
삼성전자,005930,25,71100,2,100,0.14,15310364,11354253,5919637922,15310364,0.14,134.84,0.26,0.26,1096703688650,0.26,0.26,1096703688650
TIGER 미국S&P500,360750,26,22020,5,-20,-0.09,15273433,7184791,402950000,15273433,-0.09,212.58,3.79,3.79,335981780457,3.79,3.79,335981780457
제이엔비,452160,27,9200,2,1800,24.32,14341586,333375,9617527,14341586,24.32,4301.94,149.12,149.12,128838174640,145.61,145.61,128838174640
러셀,217500,28,1830,2,157,9.38,12718273,14926,31812000,12718273,9.38,9999.99,39.98,39.98,24115792538,41.42,41.42,24115792538
에스와이스틸텍,365330,29,6140,2,390,6.78,12220367,2415971,30610000,12220367,6.78,505.82,39.92,39.92,76869209650,40.90,40.90,76869209650
스튜디오미르,408900,30,4665,5,-385,-7.62,12079195,14705269,32729532,12079195,-7.62,82.14,36.91,36.91,62970843442,41.24,41.24,62970843442
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 2 10 0.77 442688216 176298752 1231600000 442688216 0.77 251.10 35.94 35.94 565327853979 35.25 35.25 565327853979
3 좋은사람들 033340 2 2645 2 345 15.00 108364957 25005556 96950558 108364957 15.00 433.36 111.77 111.77 286073724381 111.56 111.56 286073724381
4 빌리언스 044480 3 554 5 -16 -2.81 50919076 42275240 40663728 50919076 -2.81 120.45 125.22 125.22 31294638763 138.92 138.92 31294638763
5 신성이엔지 011930 4 1661 2 119 7.72 50749075 1230575 205848151 50749075 7.72 4124.01 24.65 24.65 85793838715 25.09 25.09 85793838715
6 하이드로리튬 101670 5 3300 2 245 8.02 49325310 30281956 54169970 49325310 8.02 162.89 91.06 91.06 167168383991 93.52 93.52 167168383991
7 KODEX 2차전지산업레버리지 462330 6 1197 5 -13 -1.07 45836418 46922296 280800000 45836418 -1.07 97.69 16.32 16.32 55596510899 16.54 16.54 55596510899
8 AP헬스케어 109960 7 506 2 51 11.21 45125052 5527019 220789269 45125052 11.21 816.44 20.44 20.44 24097862276 21.57 21.57 24097862276
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 39155313 8117674 642650588 39155313 4.94 482.35 6.09 6.09 3300225397 6.04 6.04 3300225397
10 코데즈컴바인 047770 9 2440 2 460 23.23 37575082 650643 37842602 37575082 23.23 5775.07 99.29 99.29 90296946096 97.79 97.79 90296946096
11 대원전선 006340 10 3190 2 35 1.11 36883512 3712713 74979175 36883512 1.11 993.44 49.19 49.19 125166070239 52.33 52.33 125166070239
12 KODEX 인버스 114800 11 3480 2 15 0.43 35287064 16045302 222500000 35287064 0.43 219.92 15.86 15.86 121756322943 15.72 15.72 121756322943
13 대성파인텍 104040 12 1227 2 107 9.55 32749525 446321 47224987 32749525 9.55 7337.66 69.35 69.35 42957965114 74.14 74.14 42957965114
14 KODEX 레버리지 122630 13 24955 5 -145 -0.58 24423893 15390970 92100000 24423893 -0.58 158.69 26.52 26.52 619933443364 26.97 26.97 619933443364
15 삼보산업 009620 14 2270 2 432 23.50 24364702 9046653 16386091 24364702 23.50 269.32 148.69 148.69 54400276100 146.25 146.25 54400276100
16 KODEX 코스닥150선물인버스 251340 15 3420 2 30 0.88 24260654 18780304 68200000 24260654 0.88 129.18 35.57 35.57 82069259662 35.19 35.19 82069259662
17 협진 138360 16 925 2 55 6.32 23869883 9817129 48348248 23869883 6.32 243.15 49.37 49.37 23326945312 52.16 52.16 23326945312
18 리튬포어스 073570 17 1623 2 23 1.44 21937828 30000362 53482730 21937828 1.44 73.13 41.02 41.02 37491180337 43.19 43.19 37491180337
19 KODEX 코스닥150레버리지 233740 18 8975 5 -120 -1.32 21699857 15703048 205900000 21699857 -1.32 138.19 10.54 10.54 199150591782 10.78 10.78 199150591782
20 엔투텍 227950 19 576 5 -47 -7.54 20453728 62754576 172541047 20453728 -7.54 32.59 11.85 11.85 12559517860 12.64 12.64 12559517860
21 조광ILI 044060 20 52 2 1 1.96 19749192 29958176 95732184 19749192 1.96 65.92 20.63 20.63 1023794958 20.57 20.57 1023794958
22 현대ADM 187660 21 1640 2 197 13.65 19472988 863610 48347668 19472988 13.65 2254.84 40.28 40.28 33466025014 42.21 42.21 33466025014
23 삼기에너지솔루션즈 419050 22 2390 2 20 0.84 19329619 29653708 57196240 19329619 0.84 65.18 33.80 33.80 48108266796 35.19 35.19 48108266796
24 이브이첨단소재 131400 23 2500 5 -80 -3.10 17192441 56022316 59589882 17192441 -3.10 30.69 28.85 28.85 44678720106 29.99 29.99 44678720106
25 신원 009270 24 1871 2 1 0.05 16655494 7471768 110625832 16655494 0.05 222.91 15.06 15.06 31539834034 15.24 15.24 31539834034
26 삼성전자 005930 25 71100 2 100 0.14 15310364 11354253 5919637922 15310364 0.14 134.84 0.26 0.26 1096703688650 0.26 0.26 1096703688650
27 TIGER 미국S&P500 360750 26 22020 5 -20 -0.09 15273433 7184791 402950000 15273433 -0.09 212.58 3.79 3.79 335981780457 3.79 3.79 335981780457
28 제이엔비 452160 27 9200 2 1800 24.32 14341586 333375 9617527 14341586 24.32 4301.94 149.12 149.12 128838174640 145.61 145.61 128838174640
29 러셀 217500 28 1830 2 157 9.38 12718273 14926 31812000 12718273 9.38 9999.99 39.98 39.98 24115792538 41.42 41.42 24115792538
30 에스와이스틸텍 365330 29 6140 2 390 6.78 12220367 2415971 30610000 12220367 6.78 505.82 39.92 39.92 76869209650 40.90 40.90 76869209650
31 스튜디오미르 408900 30 4665 5 -385 -7.62 12079195 14705269 32729532 12079195 -7.62 82.14 36.91 36.91 62970843442 41.24 41.24 62970843442

31
top30/20250812/top30-av-20250812-161001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1302,2,10,0.77,442688216,176298752,1231600000,442688216,0.77,251.10,35.94,35.94,565327853979,35.25,35.25,565327853979
좋은사람들,033340,2,2645,2,345,15.00,108364957,25005556,96950558,108364957,15.00,433.36,111.77,111.77,286073724381,111.56,111.56,286073724381
빌리언스,044480,3,554,5,-16,-2.81,50919076,42275240,40663728,50919076,-2.81,120.45,125.22,125.22,31294638763,138.92,138.92,31294638763
신성이엔지,011930,4,1661,2,119,7.72,50749075,1230575,205848151,50749075,7.72,4124.01,24.65,24.65,85793838715,25.09,25.09,85793838715
하이드로리튬,101670,5,3300,2,245,8.02,49325310,30281956,54169970,49325310,8.02,162.89,91.06,91.06,167168383991,93.52,93.52,167168383991
KODEX 2차전지산업레버리지,462330,6,1197,5,-13,-1.07,45836418,46922296,280800000,45836418,-1.07,97.69,16.32,16.32,55596510899,16.54,16.54,55596510899
AP헬스케어,109960,7,506,2,51,11.21,45125052,5527019,220789269,45125052,11.21,816.44,20.44,20.44,24097862276,21.57,21.57,24097862276
이스트아시아홀딩스,900110,8,85,2,4,4.94,39155313,8117674,642650588,39155313,4.94,482.35,6.09,6.09,3300225397,6.04,6.04,3300225397
코데즈컴바인,047770,9,2440,2,460,23.23,37575082,650643,37842602,37575082,23.23,5775.07,99.29,99.29,90296946096,97.79,97.79,90296946096
대원전선,006340,10,3190,2,35,1.11,36883512,3712713,74979175,36883512,1.11,993.44,49.19,49.19,125166070239,52.33,52.33,125166070239
KODEX 인버스,114800,11,3480,2,15,0.43,35287064,16045302,222500000,35287064,0.43,219.92,15.86,15.86,121756322943,15.72,15.72,121756322943
대성파인텍,104040,12,1227,2,107,9.55,32749525,446321,47224987,32749525,9.55,7337.66,69.35,69.35,42957965114,74.14,74.14,42957965114
KODEX 레버리지,122630,13,24955,5,-145,-0.58,24423893,15390970,92100000,24423893,-0.58,158.69,26.52,26.52,619933443364,26.97,26.97,619933443364
삼보산업,009620,14,2270,2,432,23.50,24364702,9046653,16386091,24364702,23.50,269.32,148.69,148.69,54400276100,146.25,146.25,54400276100
KODEX 코스닥150선물인버스,251340,15,3420,2,30,0.88,24260654,18780304,68200000,24260654,0.88,129.18,35.57,35.57,82069259662,35.19,35.19,82069259662
협진,138360,16,925,2,55,6.32,23869883,9817129,48348248,23869883,6.32,243.15,49.37,49.37,23326945312,52.16,52.16,23326945312
리튬포어스,073570,17,1623,2,23,1.44,21937828,30000362,53482730,21937828,1.44,73.13,41.02,41.02,37491180337,43.19,43.19,37491180337
KODEX 코스닥150레버리지,233740,18,8975,5,-120,-1.32,21699857,15703048,205900000,21699857,-1.32,138.19,10.54,10.54,199150591782,10.78,10.78,199150591782
엔투텍,227950,19,576,5,-47,-7.54,20453728,62754576,172541047,20453728,-7.54,32.59,11.85,11.85,12559517860,12.64,12.64,12559517860
조광ILI,044060,20,52,2,1,1.96,19749192,29958176,95732184,19749192,1.96,65.92,20.63,20.63,1023794958,20.57,20.57,1023794958
현대ADM,187660,21,1640,2,197,13.65,19472988,863610,48347668,19472988,13.65,2254.84,40.28,40.28,33466025014,42.21,42.21,33466025014
삼기에너지솔루션즈,419050,22,2390,2,20,0.84,19329619,29653708,57196240,19329619,0.84,65.18,33.80,33.80,48108266796,35.19,35.19,48108266796
이브이첨단소재,131400,23,2500,5,-80,-3.10,17192441,56022316,59589882,17192441,-3.10,30.69,28.85,28.85,44678720106,29.99,29.99,44678720106
신원,009270,24,1871,2,1,0.05,16655494,7471768,110625832,16655494,0.05,222.91,15.06,15.06,31539834034,15.24,15.24,31539834034
삼성전자,005930,25,71100,2,100,0.14,15310364,11354253,5919637922,15310364,0.14,134.84,0.26,0.26,1096703688650,0.26,0.26,1096703688650
TIGER 미국S&P500,360750,26,22020,5,-20,-0.09,15273433,7184791,402950000,15273433,-0.09,212.58,3.79,3.79,335981780457,3.79,3.79,335981780457
제이엔비,452160,27,9200,2,1800,24.32,14341586,333375,9617527,14341586,24.32,4301.94,149.12,149.12,128838174640,145.61,145.61,128838174640
러셀,217500,28,1830,2,157,9.38,12718273,14926,31812000,12718273,9.38,9999.99,39.98,39.98,24115792538,41.42,41.42,24115792538
에스와이스틸텍,365330,29,6140,2,390,6.78,12220367,2415971,30610000,12220367,6.78,505.82,39.92,39.92,76869209650,40.90,40.90,76869209650
스튜디오미르,408900,30,4665,5,-385,-7.62,12079195,14705269,32729532,12079195,-7.62,82.14,36.91,36.91,62970843442,41.24,41.24,62970843442
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 2 10 0.77 442688216 176298752 1231600000 442688216 0.77 251.10 35.94 35.94 565327853979 35.25 35.25 565327853979
3 좋은사람들 033340 2 2645 2 345 15.00 108364957 25005556 96950558 108364957 15.00 433.36 111.77 111.77 286073724381 111.56 111.56 286073724381
4 빌리언스 044480 3 554 5 -16 -2.81 50919076 42275240 40663728 50919076 -2.81 120.45 125.22 125.22 31294638763 138.92 138.92 31294638763
5 신성이엔지 011930 4 1661 2 119 7.72 50749075 1230575 205848151 50749075 7.72 4124.01 24.65 24.65 85793838715 25.09 25.09 85793838715
6 하이드로리튬 101670 5 3300 2 245 8.02 49325310 30281956 54169970 49325310 8.02 162.89 91.06 91.06 167168383991 93.52 93.52 167168383991
7 KODEX 2차전지산업레버리지 462330 6 1197 5 -13 -1.07 45836418 46922296 280800000 45836418 -1.07 97.69 16.32 16.32 55596510899 16.54 16.54 55596510899
8 AP헬스케어 109960 7 506 2 51 11.21 45125052 5527019 220789269 45125052 11.21 816.44 20.44 20.44 24097862276 21.57 21.57 24097862276
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 39155313 8117674 642650588 39155313 4.94 482.35 6.09 6.09 3300225397 6.04 6.04 3300225397
10 코데즈컴바인 047770 9 2440 2 460 23.23 37575082 650643 37842602 37575082 23.23 5775.07 99.29 99.29 90296946096 97.79 97.79 90296946096
11 대원전선 006340 10 3190 2 35 1.11 36883512 3712713 74979175 36883512 1.11 993.44 49.19 49.19 125166070239 52.33 52.33 125166070239
12 KODEX 인버스 114800 11 3480 2 15 0.43 35287064 16045302 222500000 35287064 0.43 219.92 15.86 15.86 121756322943 15.72 15.72 121756322943
13 대성파인텍 104040 12 1227 2 107 9.55 32749525 446321 47224987 32749525 9.55 7337.66 69.35 69.35 42957965114 74.14 74.14 42957965114
14 KODEX 레버리지 122630 13 24955 5 -145 -0.58 24423893 15390970 92100000 24423893 -0.58 158.69 26.52 26.52 619933443364 26.97 26.97 619933443364
15 삼보산업 009620 14 2270 2 432 23.50 24364702 9046653 16386091 24364702 23.50 269.32 148.69 148.69 54400276100 146.25 146.25 54400276100
16 KODEX 코스닥150선물인버스 251340 15 3420 2 30 0.88 24260654 18780304 68200000 24260654 0.88 129.18 35.57 35.57 82069259662 35.19 35.19 82069259662
17 협진 138360 16 925 2 55 6.32 23869883 9817129 48348248 23869883 6.32 243.15 49.37 49.37 23326945312 52.16 52.16 23326945312
18 리튬포어스 073570 17 1623 2 23 1.44 21937828 30000362 53482730 21937828 1.44 73.13 41.02 41.02 37491180337 43.19 43.19 37491180337
19 KODEX 코스닥150레버리지 233740 18 8975 5 -120 -1.32 21699857 15703048 205900000 21699857 -1.32 138.19 10.54 10.54 199150591782 10.78 10.78 199150591782
20 엔투텍 227950 19 576 5 -47 -7.54 20453728 62754576 172541047 20453728 -7.54 32.59 11.85 11.85 12559517860 12.64 12.64 12559517860
21 조광ILI 044060 20 52 2 1 1.96 19749192 29958176 95732184 19749192 1.96 65.92 20.63 20.63 1023794958 20.57 20.57 1023794958
22 현대ADM 187660 21 1640 2 197 13.65 19472988 863610 48347668 19472988 13.65 2254.84 40.28 40.28 33466025014 42.21 42.21 33466025014
23 삼기에너지솔루션즈 419050 22 2390 2 20 0.84 19329619 29653708 57196240 19329619 0.84 65.18 33.80 33.80 48108266796 35.19 35.19 48108266796
24 이브이첨단소재 131400 23 2500 5 -80 -3.10 17192441 56022316 59589882 17192441 -3.10 30.69 28.85 28.85 44678720106 29.99 29.99 44678720106
25 신원 009270 24 1871 2 1 0.05 16655494 7471768 110625832 16655494 0.05 222.91 15.06 15.06 31539834034 15.24 15.24 31539834034
26 삼성전자 005930 25 71100 2 100 0.14 15310364 11354253 5919637922 15310364 0.14 134.84 0.26 0.26 1096703688650 0.26 0.26 1096703688650
27 TIGER 미국S&P500 360750 26 22020 5 -20 -0.09 15273433 7184791 402950000 15273433 -0.09 212.58 3.79 3.79 335981780457 3.79 3.79 335981780457
28 제이엔비 452160 27 9200 2 1800 24.32 14341586 333375 9617527 14341586 24.32 4301.94 149.12 149.12 128838174640 145.61 145.61 128838174640
29 러셀 217500 28 1830 2 157 9.38 12718273 14926 31812000 12718273 9.38 9999.99 39.98 39.98 24115792538 41.42 41.42 24115792538
30 에스와이스틸텍 365330 29 6140 2 390 6.78 12220367 2415971 30610000 12220367 6.78 505.82 39.92 39.92 76869209650 40.90 40.90 76869209650
31 스튜디오미르 408900 30 4665 5 -385 -7.62 12079195 14705269 32729532 12079195 -7.62 82.14 36.91 36.91 62970843442 41.24 41.24 62970843442

31
top30/20250812/top30-av-20250812-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1302,2,10,0.77,442860994,176298752,1231600000,442860994,0.77,251.20,35.96,35.96,565552638157,35.27,35.27,565552638157
좋은사람들,033340,2,2645,2,345,15.00,108440818,25005556,96950558,108440818,15.00,433.67,111.85,111.85,286272859506,111.64,111.64,286272859506
빌리언스,044480,3,554,5,-16,-2.81,50921461,42275240,40663728,50921461,-2.81,120.45,125.23,125.23,31295960053,138.92,138.92,31295960053
신성이엔지,011930,4,1661,2,119,7.72,50806307,1230575,205848151,50806307,7.72,4128.66,24.68,24.68,85889530619,25.12,25.12,85889530619
하이드로리튬,101670,5,3300,2,245,8.02,49343167,30281956,54169970,49343167,8.02,162.95,91.09,91.09,167226954951,93.55,93.55,167226954951
KODEX 2차전지산업레버리지,462330,6,1197,5,-13,-1.07,45836818,46922296,280800000,45836818,-1.07,97.69,16.32,16.32,55596990499,16.54,16.54,55596990499
AP헬스케어,109960,7,506,2,51,11.21,45363785,5527019,220789269,45363785,11.21,820.76,20.55,20.55,24222003436,21.68,21.68,24222003436
이스트아시아홀딩스,900110,8,85,2,4,4.94,39271769,8117674,642650588,39271769,4.94,483.78,6.11,6.11,3310007701,6.06,6.06,3310007701
코데즈컴바인,047770,9,2440,2,460,23.23,37616799,650643,37842602,37616799,23.23,5781.48,99.40,99.40,90400195671,97.90,97.90,90400195671
대원전선,006340,10,3190,2,35,1.11,36889646,3712713,74979175,36889646,1.11,993.60,49.20,49.20,125185515019,52.34,52.34,125185515019
KODEX 인버스,114800,11,3480,2,15,0.43,35309054,16045302,222500000,35309054,0.43,220.06,15.87,15.87,121832738193,15.73,15.73,121832738193
대성파인텍,104040,12,1227,2,107,9.55,32765896,446321,47224987,32765896,9.55,7341.33,69.38,69.38,42977986847,74.17,74.17,42977986847
KODEX 레버리지,122630,13,24955,5,-145,-0.58,24427724,15390970,92100000,24427724,-0.58,158.71,26.52,26.52,620029084279,26.98,26.98,620029084279
삼보산업,009620,14,2270,2,432,23.50,24369081,9046653,16386091,24369081,23.50,269.37,148.72,148.72,54410194535,146.28,146.28,54410194535
KODEX 코스닥150선물인버스,251340,15,3420,2,30,0.88,24269106,18780304,68200000,24269106,0.88,129.23,35.59,35.59,82098165502,35.20,35.20,82098165502
협진,138360,16,925,2,55,6.32,23870917,9817129,48348248,23870917,6.32,243.16,49.37,49.37,23327901762,52.16,52.16,23327901762
리튬포어스,073570,17,1623,2,23,1.44,21942206,30000362,53482730,21942206,1.44,73.14,41.03,41.03,37498285831,43.20,43.20,37498285831
KODEX 코스닥150레버리지,233740,18,8975,5,-120,-1.32,21713589,15703048,205900000,21713589,-1.32,138.28,10.55,10.55,199273836482,10.78,10.78,199273836482
엔투텍,227950,19,576,5,-47,-7.54,20476593,62754576,172541047,20476593,-7.54,32.63,11.87,11.87,12572688100,12.65,12.65,12572688100
조광ILI,044060,20,52,2,1,1.96,19749192,29958176,95732184,19749192,1.96,65.92,20.63,20.63,1023794958,20.57,20.57,1023794958
현대ADM,187660,21,1640,2,197,13.65,19499101,863610,48347668,19499101,13.65,2257.86,40.33,40.33,33508354187,42.26,42.26,33508354187
삼기에너지솔루션즈,419050,22,2390,2,20,0.84,19332596,29653708,57196240,19332596,0.84,65.19,33.80,33.80,48115322286,35.20,35.20,48115322286
이브이첨단소재,131400,23,2500,5,-80,-3.10,17193186,56022316,59589882,17193186,-3.10,30.69,28.85,28.85,44680575156,29.99,29.99,44680575156
신원,009270,24,1871,2,1,0.05,16662308,7471768,110625832,16662308,0.05,223.00,15.06,15.06,31552542144,15.24,15.24,31552542144
삼성전자,005930,25,71100,2,100,0.14,15310364,11354253,5919637922,15310364,0.14,134.84,0.26,0.26,1096703688650,0.26,0.26,1096703688650
TIGER 미국S&P500,360750,26,22020,5,-20,-0.09,15273498,7184791,402950000,15273498,-0.09,212.58,3.79,3.79,335983212082,3.79,3.79,335983212082
제이엔비,452160,27,9200,2,1800,24.32,14354683,333375,9617527,14354683,24.32,4305.87,149.26,149.26,128958928980,145.75,145.75,128958928980
러셀,217500,28,1830,2,157,9.38,12721068,14926,31812000,12721068,9.38,9999.99,39.99,39.99,24120912978,41.43,41.43,24120912978
에스와이스틸텍,365330,29,6140,2,390,6.78,12220367,2415971,30610000,12220367,6.78,505.82,39.92,39.92,76869209650,40.90,40.90,76869209650
스튜디오미르,408900,30,4665,5,-385,-7.62,12082798,14705269,32729532,12082798,-7.62,82.17,36.92,36.92,62987651437,41.25,41.25,62987651437
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 2 10 0.77 442860994 176298752 1231600000 442860994 0.77 251.20 35.96 35.96 565552638157 35.27 35.27 565552638157
3 좋은사람들 033340 2 2645 2 345 15.00 108440818 25005556 96950558 108440818 15.00 433.67 111.85 111.85 286272859506 111.64 111.64 286272859506
4 빌리언스 044480 3 554 5 -16 -2.81 50921461 42275240 40663728 50921461 -2.81 120.45 125.23 125.23 31295960053 138.92 138.92 31295960053
5 신성이엔지 011930 4 1661 2 119 7.72 50806307 1230575 205848151 50806307 7.72 4128.66 24.68 24.68 85889530619 25.12 25.12 85889530619
6 하이드로리튬 101670 5 3300 2 245 8.02 49343167 30281956 54169970 49343167 8.02 162.95 91.09 91.09 167226954951 93.55 93.55 167226954951
7 KODEX 2차전지산업레버리지 462330 6 1197 5 -13 -1.07 45836818 46922296 280800000 45836818 -1.07 97.69 16.32 16.32 55596990499 16.54 16.54 55596990499
8 AP헬스케어 109960 7 506 2 51 11.21 45363785 5527019 220789269 45363785 11.21 820.76 20.55 20.55 24222003436 21.68 21.68 24222003436
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 39271769 8117674 642650588 39271769 4.94 483.78 6.11 6.11 3310007701 6.06 6.06 3310007701
10 코데즈컴바인 047770 9 2440 2 460 23.23 37616799 650643 37842602 37616799 23.23 5781.48 99.40 99.40 90400195671 97.90 97.90 90400195671
11 대원전선 006340 10 3190 2 35 1.11 36889646 3712713 74979175 36889646 1.11 993.60 49.20 49.20 125185515019 52.34 52.34 125185515019
12 KODEX 인버스 114800 11 3480 2 15 0.43 35309054 16045302 222500000 35309054 0.43 220.06 15.87 15.87 121832738193 15.73 15.73 121832738193
13 대성파인텍 104040 12 1227 2 107 9.55 32765896 446321 47224987 32765896 9.55 7341.33 69.38 69.38 42977986847 74.17 74.17 42977986847
14 KODEX 레버리지 122630 13 24955 5 -145 -0.58 24427724 15390970 92100000 24427724 -0.58 158.71 26.52 26.52 620029084279 26.98 26.98 620029084279
15 삼보산업 009620 14 2270 2 432 23.50 24369081 9046653 16386091 24369081 23.50 269.37 148.72 148.72 54410194535 146.28 146.28 54410194535
16 KODEX 코스닥150선물인버스 251340 15 3420 2 30 0.88 24269106 18780304 68200000 24269106 0.88 129.23 35.59 35.59 82098165502 35.20 35.20 82098165502
17 협진 138360 16 925 2 55 6.32 23870917 9817129 48348248 23870917 6.32 243.16 49.37 49.37 23327901762 52.16 52.16 23327901762
18 리튬포어스 073570 17 1623 2 23 1.44 21942206 30000362 53482730 21942206 1.44 73.14 41.03 41.03 37498285831 43.20 43.20 37498285831
19 KODEX 코스닥150레버리지 233740 18 8975 5 -120 -1.32 21713589 15703048 205900000 21713589 -1.32 138.28 10.55 10.55 199273836482 10.78 10.78 199273836482
20 엔투텍 227950 19 576 5 -47 -7.54 20476593 62754576 172541047 20476593 -7.54 32.63 11.87 11.87 12572688100 12.65 12.65 12572688100
21 조광ILI 044060 20 52 2 1 1.96 19749192 29958176 95732184 19749192 1.96 65.92 20.63 20.63 1023794958 20.57 20.57 1023794958
22 현대ADM 187660 21 1640 2 197 13.65 19499101 863610 48347668 19499101 13.65 2257.86 40.33 40.33 33508354187 42.26 42.26 33508354187
23 삼기에너지솔루션즈 419050 22 2390 2 20 0.84 19332596 29653708 57196240 19332596 0.84 65.19 33.80 33.80 48115322286 35.20 35.20 48115322286
24 이브이첨단소재 131400 23 2500 5 -80 -3.10 17193186 56022316 59589882 17193186 -3.10 30.69 28.85 28.85 44680575156 29.99 29.99 44680575156
25 신원 009270 24 1871 2 1 0.05 16662308 7471768 110625832 16662308 0.05 223.00 15.06 15.06 31552542144 15.24 15.24 31552542144
26 삼성전자 005930 25 71100 2 100 0.14 15310364 11354253 5919637922 15310364 0.14 134.84 0.26 0.26 1096703688650 0.26 0.26 1096703688650
27 TIGER 미국S&P500 360750 26 22020 5 -20 -0.09 15273498 7184791 402950000 15273498 -0.09 212.58 3.79 3.79 335983212082 3.79 3.79 335983212082
28 제이엔비 452160 27 9200 2 1800 24.32 14354683 333375 9617527 14354683 24.32 4305.87 149.26 149.26 128958928980 145.75 145.75 128958928980
29 러셀 217500 28 1830 2 157 9.38 12721068 14926 31812000 12721068 9.38 9999.99 39.99 39.99 24120912978 41.43 41.43 24120912978
30 에스와이스틸텍 365330 29 6140 2 390 6.78 12220367 2415971 30610000 12220367 6.78 505.82 39.92 39.92 76869209650 40.90 40.90 76869209650
31 스튜디오미르 408900 30 4665 5 -385 -7.62 12082798 14705269 32729532 12082798 -7.62 82.17 36.92 36.92 62987651437 41.25 41.25 62987651437

31
top30/20250812/top30-av-20250812-163001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1302,2,10,0.77,443187372,176298752,1231600000,443187372,0.77,251.38,35.98,35.98,565977582313,35.30,35.30,565977582313
좋은사람들,033340,2,2645,2,345,15.00,108488737,25005556,96950558,108488737,15.00,433.86,111.90,111.90,286398407286,111.68,111.68,286398407286
빌리언스,044480,3,554,5,-16,-2.81,50932554,42275240,40663728,50932554,-2.81,120.48,125.25,125.25,31302061203,138.95,138.95,31302061203
신성이엔지,011930,4,1661,2,119,7.72,50866827,1230575,205848151,50866827,7.72,4133.58,24.71,24.71,85990962139,25.15,25.15,85990962139
하이드로리튬,101670,5,3300,2,245,8.02,49376086,30281956,54169970,49376086,8.02,163.05,91.15,91.15,167333941701,93.61,93.61,167333941701
KODEX 2차전지산업레버리지,462330,6,1197,5,-13,-1.07,45841238,46922296,280800000,45841238,-1.07,97.70,16.33,16.33,55602290079,16.54,16.54,55602290079
AP헬스케어,109960,7,506,2,51,11.21,45718698,5527019,220789269,45718698,11.21,827.19,20.71,20.71,24410107326,21.85,21.85,24410107326
이스트아시아홀딩스,900110,8,85,2,4,4.94,39272699,8117674,642650588,39272699,4.94,483.79,6.11,6.11,3310085821,6.06,6.06,3310085821
코데즈컴바인,047770,9,2440,2,460,23.23,37675466,650643,37842602,37675466,23.23,5790.50,99.56,99.56,90545103161,98.06,98.06,90545103161
대원전선,006340,10,3190,2,35,1.11,36894623,3712713,74979175,36894623,1.11,993.74,49.21,49.21,125201341879,52.35,52.35,125201341879
KODEX 인버스,114800,11,3480,2,15,0.43,35370086,16045302,222500000,35370086,0.43,220.44,15.90,15.90,122045129553,15.76,15.76,122045129553
대성파인텍,104040,12,1227,2,107,9.55,32784593,446321,47224987,32784593,9.55,7345.52,69.42,69.42,43000890672,74.21,74.21,43000890672
KODEX 레버리지,122630,13,24955,5,-145,-0.58,24439118,15390970,92100000,24439118,-0.58,158.79,26.54,26.54,620313592459,26.99,26.99,620313592459
삼보산업,009620,14,2270,2,432,23.50,24375716,9046653,16386091,24375716,23.50,269.44,148.76,148.76,54425123285,146.32,146.32,54425123285
KODEX 코스닥150선물인버스,251340,15,3420,2,30,0.88,24346344,18780304,68200000,24346344,0.88,129.64,35.70,35.70,82362319462,35.31,35.31,82362319462
협진,138360,16,925,2,55,6.32,23877010,9817129,48348248,23877010,6.32,243.22,49.39,49.39,23333537787,52.17,52.17,23333537787
리튬포어스,073570,17,1623,2,23,1.44,21949990,30000362,53482730,21949990,1.44,73.17,41.04,41.04,37510919263,43.21,43.21,37510919263
KODEX 코스닥150레버리지,233740,18,8975,5,-120,-1.32,21719144,15703048,205900000,21719144,-1.32,138.31,10.55,10.55,199323692607,10.79,10.79,199323692607
엔투텍,227950,19,576,5,-47,-7.54,20479871,62754576,172541047,20479871,-7.54,32.63,11.87,11.87,12574566394,12.65,12.65,12574566394
조광ILI,044060,20,52,2,1,1.96,19749192,29958176,95732184,19749192,1.96,65.92,20.63,20.63,1023794958,20.57,20.57,1023794958
현대ADM,187660,21,1640,2,197,13.65,19541828,863610,48347668,19541828,13.65,2262.81,40.42,40.42,33577614654,42.35,42.35,33577614654
삼기에너지솔루션즈,419050,22,2390,2,20,0.84,19334475,29653708,57196240,19334475,0.84,65.20,33.80,33.80,48119784911,35.20,35.20,48119784911
이브이첨단소재,131400,23,2500,5,-80,-3.10,17197842,56022316,59589882,17197842,-3.10,30.70,28.86,28.86,44692145316,30.00,30.00,44692145316
신원,009270,24,1871,2,1,0.05,16665927,7471768,110625832,16665927,0.05,223.05,15.07,15.07,31559313293,15.25,15.25,31559313293
삼성전자,005930,25,71100,2,100,0.14,15310364,11354253,5919637922,15310364,0.14,134.84,0.26,0.26,1096703688650,0.26,0.26,1096703688650
TIGER 미국S&P500,360750,26,22020,5,-20,-0.09,15273508,7184791,402950000,15273508,-0.09,212.58,3.79,3.79,335983432482,3.79,3.79,335983432482
제이엔비,452160,27,9200,2,1800,24.32,14365778,333375,9617527,14365778,24.32,4309.19,149.37,149.37,129062001530,145.86,145.86,129062001530
러셀,217500,28,1830,2,157,9.38,12723047,14926,31812000,12723047,9.38,9999.99,39.99,39.99,24124524653,41.44,41.44,24124524653
에스와이스틸텍,365330,29,6140,2,390,6.78,12220367,2415971,30610000,12220367,6.78,505.82,39.92,39.92,76869209650,40.90,40.90,76869209650
스튜디오미르,408900,30,4665,5,-385,-7.62,12086844,14705269,32729532,12086844,-7.62,82.19,36.93,36.93,63006546257,41.27,41.27,63006546257
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 2 10 0.77 443187372 176298752 1231600000 443187372 0.77 251.38 35.98 35.98 565977582313 35.30 35.30 565977582313
3 좋은사람들 033340 2 2645 2 345 15.00 108488737 25005556 96950558 108488737 15.00 433.86 111.90 111.90 286398407286 111.68 111.68 286398407286
4 빌리언스 044480 3 554 5 -16 -2.81 50932554 42275240 40663728 50932554 -2.81 120.48 125.25 125.25 31302061203 138.95 138.95 31302061203
5 신성이엔지 011930 4 1661 2 119 7.72 50866827 1230575 205848151 50866827 7.72 4133.58 24.71 24.71 85990962139 25.15 25.15 85990962139
6 하이드로리튬 101670 5 3300 2 245 8.02 49376086 30281956 54169970 49376086 8.02 163.05 91.15 91.15 167333941701 93.61 93.61 167333941701
7 KODEX 2차전지산업레버리지 462330 6 1197 5 -13 -1.07 45841238 46922296 280800000 45841238 -1.07 97.70 16.33 16.33 55602290079 16.54 16.54 55602290079
8 AP헬스케어 109960 7 506 2 51 11.21 45718698 5527019 220789269 45718698 11.21 827.19 20.71 20.71 24410107326 21.85 21.85 24410107326
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 39272699 8117674 642650588 39272699 4.94 483.79 6.11 6.11 3310085821 6.06 6.06 3310085821
10 코데즈컴바인 047770 9 2440 2 460 23.23 37675466 650643 37842602 37675466 23.23 5790.50 99.56 99.56 90545103161 98.06 98.06 90545103161
11 대원전선 006340 10 3190 2 35 1.11 36894623 3712713 74979175 36894623 1.11 993.74 49.21 49.21 125201341879 52.35 52.35 125201341879
12 KODEX 인버스 114800 11 3480 2 15 0.43 35370086 16045302 222500000 35370086 0.43 220.44 15.90 15.90 122045129553 15.76 15.76 122045129553
13 대성파인텍 104040 12 1227 2 107 9.55 32784593 446321 47224987 32784593 9.55 7345.52 69.42 69.42 43000890672 74.21 74.21 43000890672
14 KODEX 레버리지 122630 13 24955 5 -145 -0.58 24439118 15390970 92100000 24439118 -0.58 158.79 26.54 26.54 620313592459 26.99 26.99 620313592459
15 삼보산업 009620 14 2270 2 432 23.50 24375716 9046653 16386091 24375716 23.50 269.44 148.76 148.76 54425123285 146.32 146.32 54425123285
16 KODEX 코스닥150선물인버스 251340 15 3420 2 30 0.88 24346344 18780304 68200000 24346344 0.88 129.64 35.70 35.70 82362319462 35.31 35.31 82362319462
17 협진 138360 16 925 2 55 6.32 23877010 9817129 48348248 23877010 6.32 243.22 49.39 49.39 23333537787 52.17 52.17 23333537787
18 리튬포어스 073570 17 1623 2 23 1.44 21949990 30000362 53482730 21949990 1.44 73.17 41.04 41.04 37510919263 43.21 43.21 37510919263
19 KODEX 코스닥150레버리지 233740 18 8975 5 -120 -1.32 21719144 15703048 205900000 21719144 -1.32 138.31 10.55 10.55 199323692607 10.79 10.79 199323692607
20 엔투텍 227950 19 576 5 -47 -7.54 20479871 62754576 172541047 20479871 -7.54 32.63 11.87 11.87 12574566394 12.65 12.65 12574566394
21 조광ILI 044060 20 52 2 1 1.96 19749192 29958176 95732184 19749192 1.96 65.92 20.63 20.63 1023794958 20.57 20.57 1023794958
22 현대ADM 187660 21 1640 2 197 13.65 19541828 863610 48347668 19541828 13.65 2262.81 40.42 40.42 33577614654 42.35 42.35 33577614654
23 삼기에너지솔루션즈 419050 22 2390 2 20 0.84 19334475 29653708 57196240 19334475 0.84 65.20 33.80 33.80 48119784911 35.20 35.20 48119784911
24 이브이첨단소재 131400 23 2500 5 -80 -3.10 17197842 56022316 59589882 17197842 -3.10 30.70 28.86 28.86 44692145316 30.00 30.00 44692145316
25 신원 009270 24 1871 2 1 0.05 16665927 7471768 110625832 16665927 0.05 223.05 15.07 15.07 31559313293 15.25 15.25 31559313293
26 삼성전자 005930 25 71100 2 100 0.14 15310364 11354253 5919637922 15310364 0.14 134.84 0.26 0.26 1096703688650 0.26 0.26 1096703688650
27 TIGER 미국S&P500 360750 26 22020 5 -20 -0.09 15273508 7184791 402950000 15273508 -0.09 212.58 3.79 3.79 335983432482 3.79 3.79 335983432482
28 제이엔비 452160 27 9200 2 1800 24.32 14365778 333375 9617527 14365778 24.32 4309.19 149.37 149.37 129062001530 145.86 145.86 129062001530
29 러셀 217500 28 1830 2 157 9.38 12723047 14926 31812000 12723047 9.38 9999.99 39.99 39.99 24124524653 41.44 41.44 24124524653
30 에스와이스틸텍 365330 29 6140 2 390 6.78 12220367 2415971 30610000 12220367 6.78 505.82 39.92 39.92 76869209650 40.90 40.90 76869209650
31 스튜디오미르 408900 30 4665 5 -385 -7.62 12086844 14705269 32729532 12086844 -7.62 82.19 36.93 36.93 63006546257 41.27 41.27 63006546257

31
top30/20250812/top30-av-20250812-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1302,2,10,0.77,443272392,176298752,1231600000,443272392,0.77,251.43,35.99,35.99,566088278353,35.30,35.30,566088278353
좋은사람들,033340,2,2645,2,345,15.00,108537008,25005556,96950558,108537008,15.00,434.05,111.95,111.95,286525360016,111.73,111.73,286525360016
빌리언스,044480,3,554,5,-16,-2.81,50935611,42275240,40663728,50935611,-2.81,120.49,125.26,125.26,31303745610,138.96,138.96,31303745610
신성이엔지,011930,4,1661,2,119,7.72,50904752,1230575,205848151,50904752,7.72,4136.66,24.73,24.73,86054562364,25.17,25.17,86054562364
하이드로리튬,101670,5,3300,2,245,8.02,49394910,30281956,54169970,49394910,8.02,163.12,91.19,91.19,167395119701,93.64,93.64,167395119701
AP헬스케어,109960,6,506,2,51,11.21,45964669,5527019,220789269,45964669,11.21,831.64,20.82,20.82,24537520304,21.96,21.96,24537520304
KODEX 2차전지산업레버리지,462330,7,1197,5,-13,-1.07,45850860,46922296,280800000,45850860,-1.07,97.72,16.33,16.33,55613807613,16.55,16.55,55613807613
이스트아시아홀딩스,900110,8,85,2,4,4.94,39273962,8117674,642650588,39273962,4.94,483.81,6.11,6.11,3310193176,6.06,6.06,3310193176
코데즈컴바인,047770,9,2440,2,460,23.23,37704070,650643,37842602,37704070,23.23,5794.89,99.63,99.63,90615469001,98.14,98.14,90615469001
대원전선,006340,10,3190,2,35,1.11,36901081,3712713,74979175,36901081,1.11,993.91,49.22,49.22,125221878319,52.35,52.35,125221878319
KODEX 인버스,114800,11,3480,2,15,0.43,35410537,16045302,222500000,35410537,0.43,220.69,15.91,15.91,122185899033,15.78,15.78,122185899033
대성파인텍,104040,12,1227,2,107,9.55,32805781,446321,47224987,32805781,9.55,7350.27,69.47,69.47,43026845972,74.25,74.25,43026845972
KODEX 레버리지,122630,13,24955,5,-145,-0.58,24442483,15390970,92100000,24442483,-0.58,158.81,26.54,26.54,620397616509,26.99,26.99,620397616509
삼보산업,009620,14,2270,2,432,23.50,24390187,9046653,16386091,24390187,23.50,269.60,148.85,148.85,54457248905,146.40,146.40,54457248905
KODEX 코스닥150선물인버스,251340,15,3420,2,30,0.88,24354499,18780304,68200000,24354499,0.88,129.68,35.71,35.71,82390209562,35.32,35.32,82390209562
협진,138360,16,925,2,55,6.32,23879046,9817129,48348248,23879046,6.32,243.24,49.39,49.39,23335421087,52.18,52.18,23335421087
리튬포어스,073570,17,1623,2,23,1.44,21952743,30000362,53482730,21952743,1.44,73.17,41.05,41.05,37515384629,43.22,43.22,37515384629
KODEX 코스닥150레버리지,233740,18,8975,5,-120,-1.32,21724790,15703048,205900000,21724790,-1.32,138.35,10.55,10.55,199374365457,10.79,10.79,199374365457
엔투텍,227950,19,576,5,-47,-7.54,20489461,62754576,172541047,20489461,-7.54,32.65,11.88,11.88,12580061464,12.66,12.66,12580061464
조광ILI,044060,20,52,2,1,1.96,20351892,29958176,95732184,20351892,1.96,67.93,21.26,21.26,1056943458,21.23,21.23,1056943458
현대ADM,187660,21,1640,2,197,13.65,19563866,863610,48347668,19563866,13.65,2265.36,40.46,40.46,33613316214,42.39,42.39,33613316214
삼기에너지솔루션즈,419050,22,2390,2,20,0.84,19340029,29653708,57196240,19340029,0.84,65.22,33.81,33.81,48132975661,35.21,35.21,48132975661
이브이첨단소재,131400,23,2500,5,-80,-3.10,17200452,56022316,59589882,17200452,-3.10,30.70,28.86,28.86,44698631166,30.00,30.00,44698631166
신원,009270,24,1871,2,1,0.05,16670331,7471768,110625832,16670331,0.05,223.11,15.07,15.07,31567553177,15.25,15.25,31567553177
삼성전자,005930,25,71100,2,100,0.14,15310364,11354253,5919637922,15310364,0.14,134.84,0.26,0.26,1096703688650,0.26,0.26,1096703688650
TIGER 미국S&P500,360750,26,22020,5,-20,-0.09,15273846,7184791,402950000,15273846,-0.09,212.59,3.79,3.79,335990876932,3.79,3.79,335990876932
제이엔비,452160,27,9200,2,1800,24.32,14380275,333375,9617527,14380275,24.32,4313.54,149.52,149.52,129195083990,146.01,146.01,129195083990
러셀,217500,28,1830,2,157,9.38,12724768,14926,31812000,12724768,9.38,9999.99,40.00,40.00,24127665478,41.45,41.45,24127665478
에스와이스틸텍,365330,29,6140,2,390,6.78,12220367,2415971,30610000,12220367,6.78,505.82,39.92,39.92,76869209650,40.90,40.90,76869209650
스튜디오미르,408900,30,4665,5,-385,-7.62,12089976,14705269,32729532,12089976,-7.62,82.22,36.94,36.94,63021188357,41.28,41.28,63021188357
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 2 10 0.77 443272392 176298752 1231600000 443272392 0.77 251.43 35.99 35.99 566088278353 35.30 35.30 566088278353
3 좋은사람들 033340 2 2645 2 345 15.00 108537008 25005556 96950558 108537008 15.00 434.05 111.95 111.95 286525360016 111.73 111.73 286525360016
4 빌리언스 044480 3 554 5 -16 -2.81 50935611 42275240 40663728 50935611 -2.81 120.49 125.26 125.26 31303745610 138.96 138.96 31303745610
5 신성이엔지 011930 4 1661 2 119 7.72 50904752 1230575 205848151 50904752 7.72 4136.66 24.73 24.73 86054562364 25.17 25.17 86054562364
6 하이드로리튬 101670 5 3300 2 245 8.02 49394910 30281956 54169970 49394910 8.02 163.12 91.19 91.19 167395119701 93.64 93.64 167395119701
7 AP헬스케어 109960 6 506 2 51 11.21 45964669 5527019 220789269 45964669 11.21 831.64 20.82 20.82 24537520304 21.96 21.96 24537520304
8 KODEX 2차전지산업레버리지 462330 7 1197 5 -13 -1.07 45850860 46922296 280800000 45850860 -1.07 97.72 16.33 16.33 55613807613 16.55 16.55 55613807613
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 39273962 8117674 642650588 39273962 4.94 483.81 6.11 6.11 3310193176 6.06 6.06 3310193176
10 코데즈컴바인 047770 9 2440 2 460 23.23 37704070 650643 37842602 37704070 23.23 5794.89 99.63 99.63 90615469001 98.14 98.14 90615469001
11 대원전선 006340 10 3190 2 35 1.11 36901081 3712713 74979175 36901081 1.11 993.91 49.22 49.22 125221878319 52.35 52.35 125221878319
12 KODEX 인버스 114800 11 3480 2 15 0.43 35410537 16045302 222500000 35410537 0.43 220.69 15.91 15.91 122185899033 15.78 15.78 122185899033
13 대성파인텍 104040 12 1227 2 107 9.55 32805781 446321 47224987 32805781 9.55 7350.27 69.47 69.47 43026845972 74.25 74.25 43026845972
14 KODEX 레버리지 122630 13 24955 5 -145 -0.58 24442483 15390970 92100000 24442483 -0.58 158.81 26.54 26.54 620397616509 26.99 26.99 620397616509
15 삼보산업 009620 14 2270 2 432 23.50 24390187 9046653 16386091 24390187 23.50 269.60 148.85 148.85 54457248905 146.40 146.40 54457248905
16 KODEX 코스닥150선물인버스 251340 15 3420 2 30 0.88 24354499 18780304 68200000 24354499 0.88 129.68 35.71 35.71 82390209562 35.32 35.32 82390209562
17 협진 138360 16 925 2 55 6.32 23879046 9817129 48348248 23879046 6.32 243.24 49.39 49.39 23335421087 52.18 52.18 23335421087
18 리튬포어스 073570 17 1623 2 23 1.44 21952743 30000362 53482730 21952743 1.44 73.17 41.05 41.05 37515384629 43.22 43.22 37515384629
19 KODEX 코스닥150레버리지 233740 18 8975 5 -120 -1.32 21724790 15703048 205900000 21724790 -1.32 138.35 10.55 10.55 199374365457 10.79 10.79 199374365457
20 엔투텍 227950 19 576 5 -47 -7.54 20489461 62754576 172541047 20489461 -7.54 32.65 11.88 11.88 12580061464 12.66 12.66 12580061464
21 조광ILI 044060 20 52 2 1 1.96 20351892 29958176 95732184 20351892 1.96 67.93 21.26 21.26 1056943458 21.23 21.23 1056943458
22 현대ADM 187660 21 1640 2 197 13.65 19563866 863610 48347668 19563866 13.65 2265.36 40.46 40.46 33613316214 42.39 42.39 33613316214
23 삼기에너지솔루션즈 419050 22 2390 2 20 0.84 19340029 29653708 57196240 19340029 0.84 65.22 33.81 33.81 48132975661 35.21 35.21 48132975661
24 이브이첨단소재 131400 23 2500 5 -80 -3.10 17200452 56022316 59589882 17200452 -3.10 30.70 28.86 28.86 44698631166 30.00 30.00 44698631166
25 신원 009270 24 1871 2 1 0.05 16670331 7471768 110625832 16670331 0.05 223.11 15.07 15.07 31567553177 15.25 15.25 31567553177
26 삼성전자 005930 25 71100 2 100 0.14 15310364 11354253 5919637922 15310364 0.14 134.84 0.26 0.26 1096703688650 0.26 0.26 1096703688650
27 TIGER 미국S&P500 360750 26 22020 5 -20 -0.09 15273846 7184791 402950000 15273846 -0.09 212.59 3.79 3.79 335990876932 3.79 3.79 335990876932
28 제이엔비 452160 27 9200 2 1800 24.32 14380275 333375 9617527 14380275 24.32 4313.54 149.52 149.52 129195083990 146.01 146.01 129195083990
29 러셀 217500 28 1830 2 157 9.38 12724768 14926 31812000 12724768 9.38 9999.99 40.00 40.00 24127665478 41.45 41.45 24127665478
30 에스와이스틸텍 365330 29 6140 2 390 6.78 12220367 2415971 30610000 12220367 6.78 505.82 39.92 39.92 76869209650 40.90 40.90 76869209650
31 스튜디오미르 408900 30 4665 5 -385 -7.62 12089976 14705269 32729532 12089976 -7.62 82.22 36.94 36.94 63021188357 41.28 41.28 63021188357

31
top30/20250812/top30-av-20250812-165000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1302,2,10,0.77,443464645,176298752,1231600000,443464645,0.77,251.54,36.01,36.01,566338591759,35.32,35.32,566338591759
좋은사람들,033340,2,2645,2,345,15.00,108578307,25005556,96950558,108578307,15.00,434.22,111.99,111.99,286633769891,111.78,111.78,286633769891
신성이엔지,011930,3,1661,2,119,7.72,50945748,1230575,205848151,50945748,7.72,4140.00,24.75,24.75,86122984688,25.19,25.19,86122984688
빌리언스,044480,4,554,5,-16,-2.81,50939505,42275240,40663728,50939505,-2.81,120.49,125.27,125.27,31305887310,138.97,138.97,31305887310
하이드로리튬,101670,5,3300,2,245,8.02,49397312,30281956,54169970,49397312,8.02,163.12,91.19,91.19,167402962231,93.65,93.65,167402962231
AP헬스케어,109960,6,506,2,51,11.21,46159401,5527019,220789269,46159401,11.21,835.16,20.91,20.91,24637028356,22.05,22.05,24637028356
KODEX 2차전지산업레버리지,462330,7,1197,5,-13,-1.07,45858049,46922296,280800000,45858049,-1.07,97.73,16.33,16.33,55622412846,16.55,16.55,55622412846
이스트아시아홀딩스,900110,8,85,2,4,4.94,39295051,8117674,642650588,39295051,4.94,484.07,6.11,6.11,3311964652,6.06,6.06,3311964652
코데즈컴바인,047770,9,2440,2,460,23.23,37770608,650643,37842602,37770608,23.23,5805.12,99.81,99.81,90777156341,98.31,98.31,90777156341
대원전선,006340,10,3190,2,35,1.11,36922275,3712713,74979175,36922275,1.11,994.48,49.24,49.24,125289063299,52.38,52.38,125289063299
KODEX 인버스,114800,11,3480,2,15,0.43,35420275,16045302,222500000,35420275,0.43,220.75,15.92,15.92,122219787273,15.78,15.78,122219787273
대성파인텍,104040,12,1227,2,107,9.55,32824837,446321,47224987,32824837,9.55,7354.54,69.51,69.51,43050018068,74.29,74.29,43050018068
KODEX 레버리지,122630,13,24955,5,-145,-0.58,24452475,15390970,92100000,24452475,-0.58,158.88,26.55,26.55,620647066789,27.00,27.00,620647066789
삼보산업,009620,14,2270,2,432,23.50,24394721,9046653,16386091,24394721,23.50,269.65,148.87,148.87,54467359725,146.43,146.43,54467359725
KODEX 코스닥150선물인버스,251340,15,3420,2,30,0.88,24360599,18780304,68200000,24360599,0.88,129.71,35.72,35.72,82411071562,35.33,35.33,82411071562
협진,138360,16,925,2,55,6.32,23879391,9817129,48348248,23879391,6.32,243.24,49.39,49.39,23335739867,52.18,52.18,23335739867
리튬포어스,073570,17,1623,2,23,1.44,21953400,30000362,53482730,21953400,1.44,73.18,41.05,41.05,37516448969,43.22,43.22,37516448969
KODEX 코스닥150레버리지,233740,18,8975,5,-120,-1.32,21731458,15703048,205900000,21731458,-1.32,138.39,10.55,10.55,199434210757,10.79,10.79,199434210757
엔투텍,227950,19,576,5,-47,-7.54,20507912,62754576,172541047,20507912,-7.54,32.68,11.89,11.89,12590541632,12.67,12.67,12590541632
조광ILI,044060,20,52,2,1,1.96,20351892,29958176,95732184,20351892,1.96,67.93,21.26,21.26,1056943458,21.23,21.23,1056943458
현대ADM,187660,21,1640,2,197,13.65,19592764,863610,48347668,19592764,13.65,2268.71,40.52,40.52,33659581912,42.45,42.45,33659581912
삼기에너지솔루션즈,419050,22,2390,2,20,0.84,19341329,29653708,57196240,19341329,0.84,65.22,33.82,33.82,48136076161,35.21,35.21,48136076161
이브이첨단소재,131400,23,2500,5,-80,-3.10,17202843,56022316,59589882,17202843,-3.10,30.71,28.87,28.87,44704584756,30.01,30.01,44704584756
신원,009270,24,1871,2,1,0.05,16673509,7471768,110625832,16673509,0.05,223.15,15.07,15.07,31573499215,15.25,15.25,31573499215
삼성전자,005930,25,71100,2,100,0.14,15310364,11354253,5919637922,15310364,0.14,134.84,0.26,0.26,1096703688650,0.26,0.26,1096703688650
TIGER 미국S&P500,360750,26,22020,5,-20,-0.09,15273893,7184791,402950000,15273893,-0.09,212.59,3.79,3.79,335991911872,3.79,3.79,335991911872
제이엔비,452160,27,9200,2,1800,24.32,14385663,333375,9617527,14385663,24.32,4315.16,149.58,149.58,129244653590,146.07,146.07,129244653590
러셀,217500,28,1830,2,157,9.38,12726608,14926,31812000,12726608,9.38,9999.99,40.01,40.01,24131023478,41.45,41.45,24131023478
에스와이스틸텍,365330,29,6140,2,390,6.78,12220367,2415971,30610000,12220367,6.78,505.82,39.92,39.92,76869209650,40.90,40.90,76869209650
스튜디오미르,408900,30,4665,5,-385,-7.62,12094170,14705269,32729532,12094170,-7.62,82.24,36.95,36.95,63040837247,41.29,41.29,63040837247
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 1302 2 10 0.77 443464645 176298752 1231600000 443464645 0.77 251.54 36.01 36.01 566338591759 35.32 35.32 566338591759
3 좋은사람들 033340 2 2645 2 345 15.00 108578307 25005556 96950558 108578307 15.00 434.22 111.99 111.99 286633769891 111.78 111.78 286633769891
4 신성이엔지 011930 3 1661 2 119 7.72 50945748 1230575 205848151 50945748 7.72 4140.00 24.75 24.75 86122984688 25.19 25.19 86122984688
5 빌리언스 044480 4 554 5 -16 -2.81 50939505 42275240 40663728 50939505 -2.81 120.49 125.27 125.27 31305887310 138.97 138.97 31305887310
6 하이드로리튬 101670 5 3300 2 245 8.02 49397312 30281956 54169970 49397312 8.02 163.12 91.19 91.19 167402962231 93.65 93.65 167402962231
7 AP헬스케어 109960 6 506 2 51 11.21 46159401 5527019 220789269 46159401 11.21 835.16 20.91 20.91 24637028356 22.05 22.05 24637028356
8 KODEX 2차전지산업레버리지 462330 7 1197 5 -13 -1.07 45858049 46922296 280800000 45858049 -1.07 97.73 16.33 16.33 55622412846 16.55 16.55 55622412846
9 이스트아시아홀딩스 900110 8 85 2 4 4.94 39295051 8117674 642650588 39295051 4.94 484.07 6.11 6.11 3311964652 6.06 6.06 3311964652
10 코데즈컴바인 047770 9 2440 2 460 23.23 37770608 650643 37842602 37770608 23.23 5805.12 99.81 99.81 90777156341 98.31 98.31 90777156341
11 대원전선 006340 10 3190 2 35 1.11 36922275 3712713 74979175 36922275 1.11 994.48 49.24 49.24 125289063299 52.38 52.38 125289063299
12 KODEX 인버스 114800 11 3480 2 15 0.43 35420275 16045302 222500000 35420275 0.43 220.75 15.92 15.92 122219787273 15.78 15.78 122219787273
13 대성파인텍 104040 12 1227 2 107 9.55 32824837 446321 47224987 32824837 9.55 7354.54 69.51 69.51 43050018068 74.29 74.29 43050018068
14 KODEX 레버리지 122630 13 24955 5 -145 -0.58 24452475 15390970 92100000 24452475 -0.58 158.88 26.55 26.55 620647066789 27.00 27.00 620647066789
15 삼보산업 009620 14 2270 2 432 23.50 24394721 9046653 16386091 24394721 23.50 269.65 148.87 148.87 54467359725 146.43 146.43 54467359725
16 KODEX 코스닥150선물인버스 251340 15 3420 2 30 0.88 24360599 18780304 68200000 24360599 0.88 129.71 35.72 35.72 82411071562 35.33 35.33 82411071562
17 협진 138360 16 925 2 55 6.32 23879391 9817129 48348248 23879391 6.32 243.24 49.39 49.39 23335739867 52.18 52.18 23335739867
18 리튬포어스 073570 17 1623 2 23 1.44 21953400 30000362 53482730 21953400 1.44 73.18 41.05 41.05 37516448969 43.22 43.22 37516448969
19 KODEX 코스닥150레버리지 233740 18 8975 5 -120 -1.32 21731458 15703048 205900000 21731458 -1.32 138.39 10.55 10.55 199434210757 10.79 10.79 199434210757
20 엔투텍 227950 19 576 5 -47 -7.54 20507912 62754576 172541047 20507912 -7.54 32.68 11.89 11.89 12590541632 12.67 12.67 12590541632
21 조광ILI 044060 20 52 2 1 1.96 20351892 29958176 95732184 20351892 1.96 67.93 21.26 21.26 1056943458 21.23 21.23 1056943458
22 현대ADM 187660 21 1640 2 197 13.65 19592764 863610 48347668 19592764 13.65 2268.71 40.52 40.52 33659581912 42.45 42.45 33659581912
23 삼기에너지솔루션즈 419050 22 2390 2 20 0.84 19341329 29653708 57196240 19341329 0.84 65.22 33.82 33.82 48136076161 35.21 35.21 48136076161
24 이브이첨단소재 131400 23 2500 5 -80 -3.10 17202843 56022316 59589882 17202843 -3.10 30.71 28.87 28.87 44704584756 30.01 30.01 44704584756
25 신원 009270 24 1871 2 1 0.05 16673509 7471768 110625832 16673509 0.05 223.15 15.07 15.07 31573499215 15.25 15.25 31573499215
26 삼성전자 005930 25 71100 2 100 0.14 15310364 11354253 5919637922 15310364 0.14 134.84 0.26 0.26 1096703688650 0.26 0.26 1096703688650
27 TIGER 미국S&P500 360750 26 22020 5 -20 -0.09 15273893 7184791 402950000 15273893 -0.09 212.59 3.79 3.79 335991911872 3.79 3.79 335991911872
28 제이엔비 452160 27 9200 2 1800 24.32 14385663 333375 9617527 14385663 24.32 4315.16 149.58 149.58 129244653590 146.07 146.07 129244653590
29 러셀 217500 28 1830 2 157 9.38 12726608 14926 31812000 12726608 9.38 9999.99 40.01 40.01 24131023478 41.45 41.45 24131023478
30 에스와이스틸텍 365330 29 6140 2 390 6.78 12220367 2415971 30610000 12220367 6.78 505.82 39.92 39.92 76869209650 40.90 40.90 76869209650
31 스튜디오미르 408900 30 4665 5 -385 -7.62 12094170 14705269 32729532 12094170 -7.62 82.24 36.95 36.95 63040837247 41.29 41.29 63040837247

31
top30/20250812/top30-avtr-20250812-090001.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
KIWOOM 미국달러선물레버리지,225800,1,14940,2,70,0.47,5005,131,920000,5005,0.47,3820.61,0.54,0.54,74774600,0.54,0.54,74774600
KB 블룸버그 레버리지 천연가스 선물 ETN,Q580055,2,3230,2,145,4.70,9045,156392,2500000,9045,4.70,5.78,0.36,0.36,29215350,0.36,0.36,29215350
KODEX 미국달러선물인버스2X,261260,3,5495,5,-30,-0.54,83692,267651,54620000,83692,-0.54,31.27,0.15,0.15,459904770,0.15,0.15,459904770
TIGER 미국달러선물인버스2X,261120,4,5510,5,-30,-0.54,5013,7824,4200000,5013,-0.54,64.07,0.12,0.12,27621640,0.12,0.12,27621640
NHN벅스,104200,5,3495,3,0,0.00,16837,7377984,14827550,16837,0.00,0.23,0.11,0.11,58845315,0.11,0.11,58845315
KODEX 200선물인버스2X,252670,6,1296,2,4,0.31,1281071,176298752,1231600000,1281071,0.31,0.73,0.10,0.10,1658908190,0.10,0.10,1658908190
조광ILI,044060,7,51,3,0,0.00,94897,29958176,95732184,94897,0.00,0.32,0.10,0.10,4839747,0.10,0.10,4839747
KODEX 미국달러선물,261240,8,14010,2,30,0.21,3849,22063,4160000,3849,0.21,17.45,0.09,0.09,53924490,0.09,0.09,53924490
KIWOOM 미국양자컴퓨팅,498270,9,11020,3,0,0.00,6214,251412,13600000,6214,0.00,2.47,0.05,0.05,68478280,0.05,0.05,68478280
ACE 중국과창판STAR50,416090,10,7705,3,0,0.00,400,2889,900000,400,0.00,13.85,0.04,0.04,3082000,0.04,0.04,3082000
엔알비,475230,11,15140,3,0,0.00,4374,1455642,10427139,4374,0.00,0.30,0.04,0.04,66222360,0.04,0.04,66222360
세명전기,017510,12,11170,3,0,0.00,6320,11719290,15246000,6320,0.00,0.05,0.04,0.04,70594400,0.04,0.04,70594400
KODEX 코스닥150,229200,13,13575,2,45,0.33,31406,8890145,89450000,31406,0.33,0.35,0.04,0.04,426201895,0.04,0.04,426201895
KODEX 코스닥150선물인버스,251340,14,3390,3,0,0.00,22527,18780304,68200000,22527,0.00,0.12,0.03,0.03,76366530,0.03,0.03,76366530
진바이오텍,086060,15,5550,3,0,0.00,2186,11066405,8610587,2186,0.00,0.02,0.03,0.03,12132300,0.03,0.03,12132300
파미셀,005690,16,12720,5,-150,-1.17,11509,505012,60016964,11509,-1.17,2.28,0.02,0.02,146279710,0.02,0.02,146279710
우양,103840,17,4815,3,0,0.00,3075,25053352,16366428,3075,0.00,0.01,0.02,0.02,14806125,0.02,0.02,14806125
일승,333430,18,4980,3,0,0.00,4960,2348216,30726747,4960,0.00,0.21,0.02,0.02,24700800,0.02,0.02,24700800
KODEX 미국S&P500경기소비재,453660,19,16785,2,85,0.51,109,997,700000,109,0.51,10.93,0.02,0.02,1829565,0.02,0.02,1829565
에코마케팅,230360,20,12600,3,0,0.00,4424,653383,31468029,4424,0.00,0.68,0.01,0.01,55742400,0.01,0.01,55742400
서린바이오,038070,21,7100,5,-20,-0.28,1120,25617,9100676,1120,-0.28,4.37,0.01,0.01,7896100,0.01,0.01,7896100
지엔씨에너지,119850,22,36050,5,-950,-2.57,1688,731043,16448909,1688,-2.57,0.23,0.01,0.01,60852900,0.01,0.01,60852900
리튬포어스,073570,23,1600,3,0,0.00,5202,30000362,53482730,5202,0.00,0.02,0.01,0.01,8323200,0.01,0.01,8323200
원텍,336570,24,12780,2,110,0.87,8663,1102058,89968897,8663,0.87,0.79,0.01,0.01,111377850,0.01,0.01,111377850
세동,053060,25,1314,3,0,0.00,1659,42146,17657419,1659,0.00,3.94,0.01,0.01,2179926,0.01,0.01,2179926
TIGER 현대차그룹+펀더멘털,138540,26,34785,3,0,0.00,213,28196,2360000,213,0.00,0.76,0.01,0.01,7409205,0.01,0.01,7409205
스튜디오미르,408900,27,5050,3,0,0.00,2790,14705269,32729532,2790,0.00,0.02,0.01,0.01,14089500,0.01,0.01,14089500
HLB바이오스텝,278650,28,1286,3,0,0.00,7358,309264,87005539,7358,0.00,2.38,0.01,0.01,9462341,0.01,0.01,9462341
ACE 글로벌자율주행액티브,414270,29,11740,3,0,0.00,300,271008,3550000,300,0.00,0.11,0.01,0.01,3522000,0.01,0.01,3522000
콜마홀딩스,024720,30,13620,5,-30,-0.22,2830,188923,34296259,2830,-0.22,1.50,0.01,0.01,38375580,0.01,0.01,38375580
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국달러선물레버리지 225800 1 14940 2 70 0.47 5005 131 920000 5005 0.47 3820.61 0.54 0.54 74774600 0.54 0.54 74774600
3 KB 블룸버그 레버리지 천연가스 선물 ETN Q580055 2 3230 2 145 4.70 9045 156392 2500000 9045 4.70 5.78 0.36 0.36 29215350 0.36 0.36 29215350
4 KODEX 미국달러선물인버스2X 261260 3 5495 5 -30 -0.54 83692 267651 54620000 83692 -0.54 31.27 0.15 0.15 459904770 0.15 0.15 459904770
5 TIGER 미국달러선물인버스2X 261120 4 5510 5 -30 -0.54 5013 7824 4200000 5013 -0.54 64.07 0.12 0.12 27621640 0.12 0.12 27621640
6 NHN벅스 104200 5 3495 3 0 0.00 16837 7377984 14827550 16837 0.00 0.23 0.11 0.11 58845315 0.11 0.11 58845315
7 KODEX 200선물인버스2X 252670 6 1296 2 4 0.31 1281071 176298752 1231600000 1281071 0.31 0.73 0.10 0.10 1658908190 0.10 0.10 1658908190
8 조광ILI 044060 7 51 3 0 0.00 94897 29958176 95732184 94897 0.00 0.32 0.10 0.10 4839747 0.10 0.10 4839747
9 KODEX 미국달러선물 261240 8 14010 2 30 0.21 3849 22063 4160000 3849 0.21 17.45 0.09 0.09 53924490 0.09 0.09 53924490
10 KIWOOM 미국양자컴퓨팅 498270 9 11020 3 0 0.00 6214 251412 13600000 6214 0.00 2.47 0.05 0.05 68478280 0.05 0.05 68478280
11 ACE 중국과창판STAR50 416090 10 7705 3 0 0.00 400 2889 900000 400 0.00 13.85 0.04 0.04 3082000 0.04 0.04 3082000
12 엔알비 475230 11 15140 3 0 0.00 4374 1455642 10427139 4374 0.00 0.30 0.04 0.04 66222360 0.04 0.04 66222360
13 세명전기 017510 12 11170 3 0 0.00 6320 11719290 15246000 6320 0.00 0.05 0.04 0.04 70594400 0.04 0.04 70594400
14 KODEX 코스닥150 229200 13 13575 2 45 0.33 31406 8890145 89450000 31406 0.33 0.35 0.04 0.04 426201895 0.04 0.04 426201895
15 KODEX 코스닥150선물인버스 251340 14 3390 3 0 0.00 22527 18780304 68200000 22527 0.00 0.12 0.03 0.03 76366530 0.03 0.03 76366530
16 진바이오텍 086060 15 5550 3 0 0.00 2186 11066405 8610587 2186 0.00 0.02 0.03 0.03 12132300 0.03 0.03 12132300
17 파미셀 005690 16 12720 5 -150 -1.17 11509 505012 60016964 11509 -1.17 2.28 0.02 0.02 146279710 0.02 0.02 146279710
18 우양 103840 17 4815 3 0 0.00 3075 25053352 16366428 3075 0.00 0.01 0.02 0.02 14806125 0.02 0.02 14806125
19 일승 333430 18 4980 3 0 0.00 4960 2348216 30726747 4960 0.00 0.21 0.02 0.02 24700800 0.02 0.02 24700800
20 KODEX 미국S&P500경기소비재 453660 19 16785 2 85 0.51 109 997 700000 109 0.51 10.93 0.02 0.02 1829565 0.02 0.02 1829565
21 에코마케팅 230360 20 12600 3 0 0.00 4424 653383 31468029 4424 0.00 0.68 0.01 0.01 55742400 0.01 0.01 55742400
22 서린바이오 038070 21 7100 5 -20 -0.28 1120 25617 9100676 1120 -0.28 4.37 0.01 0.01 7896100 0.01 0.01 7896100
23 지엔씨에너지 119850 22 36050 5 -950 -2.57 1688 731043 16448909 1688 -2.57 0.23 0.01 0.01 60852900 0.01 0.01 60852900
24 리튬포어스 073570 23 1600 3 0 0.00 5202 30000362 53482730 5202 0.00 0.02 0.01 0.01 8323200 0.01 0.01 8323200
25 원텍 336570 24 12780 2 110 0.87 8663 1102058 89968897 8663 0.87 0.79 0.01 0.01 111377850 0.01 0.01 111377850
26 세동 053060 25 1314 3 0 0.00 1659 42146 17657419 1659 0.00 3.94 0.01 0.01 2179926 0.01 0.01 2179926
27 TIGER 현대차그룹+펀더멘털 138540 26 34785 3 0 0.00 213 28196 2360000 213 0.00 0.76 0.01 0.01 7409205 0.01 0.01 7409205
28 스튜디오미르 408900 27 5050 3 0 0.00 2790 14705269 32729532 2790 0.00 0.02 0.01 0.01 14089500 0.01 0.01 14089500
29 HLB바이오스텝 278650 28 1286 3 0 0.00 7358 309264 87005539 7358 0.00 2.38 0.01 0.01 9462341 0.01 0.01 9462341
30 ACE 글로벌자율주행액티브 414270 29 11740 3 0 0.00 300 271008 3550000 300 0.00 0.11 0.01 0.01 3522000 0.01 0.01 3522000
31 콜마홀딩스 024720 30 13620 5 -30 -0.22 2830 188923 34296259 2830 -0.22 1.50 0.01 0.01 38375580 0.01 0.01 38375580

31
top30/20250812/top30-avtr-20250812-091001.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
빌리언스,044480,1,625,2,55,9.65,16381534,42275240,40663728,16381534,9.65,38.75,40.29,40.29,10461898508,41.16,41.16,10461898508
하이드로리튬,101670,2,3290,2,235,7.69,9456877,30281956,54169970,9456877,7.69,31.23,17.46,17.46,29815175377,16.73,16.73,29815175377
스튜디오미르,408900,3,5300,2,250,4.95,3904050,14705269,32729532,3904050,4.95,26.55,11.93,11.93,20807158225,11.99,11.99,20807158225
대원전선,006340,4,3530,2,375,11.89,6922198,3712713,74979175,6922198,11.89,186.45,9.23,9.23,23632019377,8.93,8.93,23632019377
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,5,22295,2,95,0.43,90235,104790,1000000,90235,0.43,86.11,9.02,9.02,2001001030,8.98,8.98,2001001030
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,6,30720,2,1235,4.19,87464,131503,1000000,87464,4.19,66.51,8.75,8.75,2649610460,8.63,8.63,2649610460
우리바이오,082850,7,2480,2,145,6.21,4171623,8837765,48456578,4171623,6.21,47.20,8.61,8.61,10560644458,8.79,8.79,10560644458
협진,138360,8,966,2,96,11.03,3962422,9817129,48348248,3962422,11.03,40.36,8.20,8.20,3693346872,7.91,7.91,3693346872
삼성 iSelect 조선 TOP10 TR ETN,Q530139,9,12460,2,235,1.92,71387,130069,1000000,71387,1.92,54.88,7.14,7.14,881593820,7.08,7.08,881593820
수젠텍,253840,10,7660,2,410,5.66,1171227,944151,16743200,1171227,5.66,124.05,7.00,7.00,9021468845,7.03,7.03,9021468845
대원전선우,006345,11,4725,2,935,24.67,179218,51939,2621200,179218,24.67,345.05,6.84,6.84,798906002,6.45,6.45,798906002
우양,103840,12,4745,5,-70,-1.45,1094881,25053352,16366428,1094881,-1.45,4.37,6.69,6.69,5303340591,6.83,6.83,5303340591
SOL 미국500타겟데일리커버드콜액티브,494210,13,10235,2,5,0.05,60045,92974,900000,60045,0.05,64.58,6.67,6.67,614410255,6.67,6.67,614410255
SOL 국제금,0066W0,14,9870,5,-45,-0.45,76085,115879,1200000,76085,-0.45,65.66,6.34,6.34,751282700,6.34,6.34,751282700
지에프씨생명과학,388610,15,21200,2,900,4.43,321890,666255,5225709,321890,4.43,48.31,6.16,6.16,6873903100,6.20,6.20,6873903100
KODEX 200선물인버스2X,252670,16,1274,5,-18,-1.39,73642152,176298752,1231600000,73642152,-1.39,41.77,5.98,5.98,94178557277,6.00,6.00,94178557277
ACE 차이나AI빅테크TOP2+액티브,0087F0,17,9925,2,180,1.85,45623,93410,800000,45623,1.85,48.84,5.70,5.70,453045935,5.71,5.71,453045935
화천기계,010660,18,5130,5,-80,-1.54,1177811,10267885,22000000,1177811,-1.54,11.47,5.35,5.35,6085026787,5.39,5.39,6085026787
SOL 미국S&P500미국채혼합50,0080X0,19,10240,3,0,0.00,85380,126182,1600000,85380,0.00,67.66,5.34,5.34,874056275,5.33,5.33,874056275
삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7235,5,-100,-1.36,142281,602267,3000000,142281,-1.36,23.62,4.74,4.74,1029959590,4.75,4.75,1029959590
에코마케팅,230360,21,14080,2,1480,11.75,1453822,653383,31468029,1453822,11.75,222.51,4.62,4.62,20396327295,4.60,4.60,20396327295
KODEX 레버리지,122630,22,25490,2,390,1.55,4025963,15390970,92100000,4025963,1.55,26.16,4.37,4.37,102243248889,4.36,4.36,102243248889
삼보산업,009620,23,1896,2,58,3.16,676513,9046653,16386091,676513,3.16,7.48,4.13,4.13,1275183617,4.10,4.10,1275183617
리튬포어스,073570,24,1623,2,23,1.44,2051732,30000362,53482730,2051732,1.44,6.84,3.84,3.84,3209566060,3.70,3.70,3209566060
케이씨에스,115500,25,10630,2,1700,19.04,434689,49290,12000000,434689,19.04,881.90,3.62,3.62,4645465345,3.64,3.64,4645465345
KODEX 코스닥150선물인버스,251340,26,3380,5,-10,-0.29,2466148,18780304,68200000,2466148,-0.29,13.13,3.62,3.62,8346167180,3.62,3.62,8346167180
티앤알바이오팹,246710,27,3530,2,520,17.28,713608,472770,21546828,713608,17.28,150.94,3.31,3.31,2440236533,3.21,3.21,2440236533
SOL 화장품TOP3플러스,0008T0,28,14720,5,-240,-1.60,190503,1131421,5800000,190503,-1.60,16.84,3.28,3.28,2829335011,3.31,3.31,2829335011
진바이오텍,086060,29,5470,5,-80,-1.44,278866,11066405,8610587,278866,-1.44,2.52,3.24,3.24,1531012820,3.25,3.25,1531012820
에셋플러스 인도일등기업포커스20액티브,0002C0,30,10300,5,-35,-0.34,32381,299,1080000,32381,-0.34,9999.99,3.00,3.00,320339290,2.88,2.88,320339290
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 625 2 55 9.65 16381534 42275240 40663728 16381534 9.65 38.75 40.29 40.29 10461898508 41.16 41.16 10461898508
3 하이드로리튬 101670 2 3290 2 235 7.69 9456877 30281956 54169970 9456877 7.69 31.23 17.46 17.46 29815175377 16.73 16.73 29815175377
4 스튜디오미르 408900 3 5300 2 250 4.95 3904050 14705269 32729532 3904050 4.95 26.55 11.93 11.93 20807158225 11.99 11.99 20807158225
5 대원전선 006340 4 3530 2 375 11.89 6922198 3712713 74979175 6922198 11.89 186.45 9.23 9.23 23632019377 8.93 8.93 23632019377
6 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 5 22295 2 95 0.43 90235 104790 1000000 90235 0.43 86.11 9.02 9.02 2001001030 8.98 8.98 2001001030
7 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 6 30720 2 1235 4.19 87464 131503 1000000 87464 4.19 66.51 8.75 8.75 2649610460 8.63 8.63 2649610460
8 우리바이오 082850 7 2480 2 145 6.21 4171623 8837765 48456578 4171623 6.21 47.20 8.61 8.61 10560644458 8.79 8.79 10560644458
9 협진 138360 8 966 2 96 11.03 3962422 9817129 48348248 3962422 11.03 40.36 8.20 8.20 3693346872 7.91 7.91 3693346872
10 삼성 iSelect 조선 TOP10 TR ETN Q530139 9 12460 2 235 1.92 71387 130069 1000000 71387 1.92 54.88 7.14 7.14 881593820 7.08 7.08 881593820
11 수젠텍 253840 10 7660 2 410 5.66 1171227 944151 16743200 1171227 5.66 124.05 7.00 7.00 9021468845 7.03 7.03 9021468845
12 대원전선우 006345 11 4725 2 935 24.67 179218 51939 2621200 179218 24.67 345.05 6.84 6.84 798906002 6.45 6.45 798906002
13 우양 103840 12 4745 5 -70 -1.45 1094881 25053352 16366428 1094881 -1.45 4.37 6.69 6.69 5303340591 6.83 6.83 5303340591
14 SOL 미국500타겟데일리커버드콜액티브 494210 13 10235 2 5 0.05 60045 92974 900000 60045 0.05 64.58 6.67 6.67 614410255 6.67 6.67 614410255
15 SOL 국제금 0066W0 14 9870 5 -45 -0.45 76085 115879 1200000 76085 -0.45 65.66 6.34 6.34 751282700 6.34 6.34 751282700
16 지에프씨생명과학 388610 15 21200 2 900 4.43 321890 666255 5225709 321890 4.43 48.31 6.16 6.16 6873903100 6.20 6.20 6873903100
17 KODEX 200선물인버스2X 252670 16 1274 5 -18 -1.39 73642152 176298752 1231600000 73642152 -1.39 41.77 5.98 5.98 94178557277 6.00 6.00 94178557277
18 ACE 차이나AI빅테크TOP2+액티브 0087F0 17 9925 2 180 1.85 45623 93410 800000 45623 1.85 48.84 5.70 5.70 453045935 5.71 5.71 453045935
19 화천기계 010660 18 5130 5 -80 -1.54 1177811 10267885 22000000 1177811 -1.54 11.47 5.35 5.35 6085026787 5.39 5.39 6085026787
20 SOL 미국S&P500미국채혼합50 0080X0 19 10240 3 0 0.00 85380 126182 1600000 85380 0.00 67.66 5.34 5.34 874056275 5.33 5.33 874056275
21 삼성 인버스 2X 코스피200 선물 ETN Q530105 20 7235 5 -100 -1.36 142281 602267 3000000 142281 -1.36 23.62 4.74 4.74 1029959590 4.75 4.75 1029959590
22 에코마케팅 230360 21 14080 2 1480 11.75 1453822 653383 31468029 1453822 11.75 222.51 4.62 4.62 20396327295 4.60 4.60 20396327295
23 KODEX 레버리지 122630 22 25490 2 390 1.55 4025963 15390970 92100000 4025963 1.55 26.16 4.37 4.37 102243248889 4.36 4.36 102243248889
24 삼보산업 009620 23 1896 2 58 3.16 676513 9046653 16386091 676513 3.16 7.48 4.13 4.13 1275183617 4.10 4.10 1275183617
25 리튬포어스 073570 24 1623 2 23 1.44 2051732 30000362 53482730 2051732 1.44 6.84 3.84 3.84 3209566060 3.70 3.70 3209566060
26 케이씨에스 115500 25 10630 2 1700 19.04 434689 49290 12000000 434689 19.04 881.90 3.62 3.62 4645465345 3.64 3.64 4645465345
27 KODEX 코스닥150선물인버스 251340 26 3380 5 -10 -0.29 2466148 18780304 68200000 2466148 -0.29 13.13 3.62 3.62 8346167180 3.62 3.62 8346167180
28 티앤알바이오팹 246710 27 3530 2 520 17.28 713608 472770 21546828 713608 17.28 150.94 3.31 3.31 2440236533 3.21 3.21 2440236533
29 SOL 화장품TOP3플러스 0008T0 28 14720 5 -240 -1.60 190503 1131421 5800000 190503 -1.60 16.84 3.28 3.28 2829335011 3.31 3.31 2829335011
30 진바이오텍 086060 29 5470 5 -80 -1.44 278866 11066405 8610587 278866 -1.44 2.52 3.24 3.24 1531012820 3.25 3.25 1531012820
31 에셋플러스 인도일등기업포커스20액티브 0002C0 30 10300 5 -35 -0.34 32381 299 1080000 32381 -0.34 9999.99 3.00 3.00 320339290 2.88 2.88 320339290

31
top30/20250812/top30-avtr-20250812-092001.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
빌리언스,044480,1,606,2,36,6.32,20813889,42275240,40663728,20813889,6.32,49.23,51.19,51.19,13171482958,53.45,53.45,13171482958
하이드로리튬,101670,2,3520,2,465,15.22,18187528,30281956,54169970,18187528,15.22,60.06,33.57,33.57,59476898091,31.19,31.19,59476898091
대원전선우,006345,3,4422,2,632,16.68,756794,51939,2621200,756794,16.68,1457.08,28.87,28.87,3416905544,29.48,29.48,3416905544
대원전선,006340,4,3417,2,262,8.30,16426078,3712713,74979175,16426078,8.30,442.43,21.91,21.91,56833303234,22.18,22.18,56833303234
협진,138360,5,1032,2,162,18.62,10207706,9817129,48348248,10207706,18.62,103.98,21.11,21.11,10007618235,20.06,20.06,10007618235
스튜디오미르,408900,6,5390,2,340,6.73,6206348,14705269,32729532,6206348,6.73,42.20,18.96,18.96,33238115220,18.84,18.84,33238115220
리튬포어스,073570,7,1733,2,133,8.31,7828481,30000362,53482730,7828481,8.31,26.09,14.64,14.64,12985422641,14.01,14.01,12985422641
우리바이오,082850,8,2400,2,65,2.78,5171520,8837765,48456578,5171520,2.78,58.52,10.67,10.67,12995367875,11.17,11.17,12995367875
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30440,2,955,3.24,101826,131503,1000000,101826,3.24,77.43,10.18,10.18,3089523080,10.15,10.15,3089523080
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,22470,2,270,1.22,100977,104790,1000000,100977,1.22,96.36,10.10,10.10,2241165255,9.97,9.97,2241165255
삼성 iSelect 조선 TOP10 TR ETN,Q530139,11,12435,2,210,1.72,100369,130069,1000000,100369,1.72,77.17,10.04,10.04,1241871200,9.99,9.99,1241871200
SOL 미국500타겟데일리커버드콜액티브,494210,12,10235,2,5,0.05,89472,92974,900000,89472,0.05,96.23,9.94,9.94,915525585,9.94,9.94,915525585
우양,103840,13,4680,5,-135,-2.80,1542695,25053352,16366428,1542695,-2.80,6.16,9.43,9.43,7406459759,9.67,9.67,7406459759
NHN벅스,104200,14,3695,2,200,5.72,1339664,7377984,14827550,1339664,5.72,18.16,9.03,9.03,4775711240,8.72,8.72,4775711240
KIWOOM 글로벌퓨처모빌리티,394350,15,13035,2,200,1.56,153355,20153,1700000,153355,1.56,760.95,9.02,9.02,1998749710,9.02,9.02,1998749710
KODEX 200선물인버스2X,252670,16,1270,5,-22,-1.70,110760424,176298752,1231600000,110760424,-1.70,62.83,8.99,8.99,141378970759,9.04,9.04,141378970759
수젠텍,253840,17,7590,2,340,4.69,1403697,944151,16743200,1403697,4.69,148.67,8.38,8.38,10794083140,8.49,8.49,10794083140
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7180,5,-140,-1.91,408920,2106914,5000000,408920,-1.91,19.41,8.18,8.18,2948655005,8.21,8.21,2948655005
이브이첨단소재,131400,19,2660,2,80,3.10,4709201,56022316,59589882,4709201,3.10,8.41,7.90,7.90,12162530502,7.67,7.67,12162530502
지에프씨생명과학,388610,20,20750,2,450,2.22,402376,666255,5225709,402376,2.22,60.39,7.70,7.70,8556037575,7.89,7.89,8556037575
ACE BYD밸류체인액티브,0079X0,21,10510,5,-5,-0.05,98412,323638,1400000,98412,-0.05,30.41,7.03,7.03,1039988739,7.07,7.07,1039988739
KODEX 레버리지,122630,22,25575,2,475,1.89,6126216,15390970,92100000,6126216,1.89,39.80,6.65,6.65,155846722412,6.62,6.62,155846722412
SOL 국제금,0066W0,23,9870,5,-45,-0.45,78740,115879,1200000,78740,-0.45,67.95,6.56,6.56,777487315,6.56,6.56,777487315
KODEX 코스닥150선물인버스,251340,24,3365,5,-25,-0.74,4447757,18780304,68200000,4447757,-0.74,23.68,6.52,6.52,15036597010,6.55,6.55,15036597010
화천기계,010660,25,5070,5,-140,-2.69,1420052,10267885,22000000,1420052,-2.69,13.83,6.45,6.45,7307654877,6.55,6.55,7307654877
삼보산업,009620,26,1942,2,104,5.66,1057226,9046653,16386091,1057226,5.66,11.69,6.45,6.45,1997144369,6.28,6.28,1997144369
삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7195,5,-140,-1.91,185644,602267,3000000,185644,-1.91,30.82,6.19,6.19,1343300560,6.22,6.22,1343300560
빛샘전자,072950,28,5800,2,510,9.64,493709,56373,8052610,493709,9.64,875.79,6.13,6.13,2922339660,6.26,6.26,2922339660
ACE 차이나AI빅테크TOP2+액티브,0087F0,29,9745,3,0,0.00,45644,93410,800000,45644,0.00,48.86,5.71,5.71,453250665,5.81,5.81,453250665
에코마케팅,230360,30,14110,2,1510,11.98,1794953,653383,31468029,1794953,11.98,274.72,5.70,5.70,25230001155,5.68,5.68,25230001155
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 606 2 36 6.32 20813889 42275240 40663728 20813889 6.32 49.23 51.19 51.19 13171482958 53.45 53.45 13171482958
3 하이드로리튬 101670 2 3520 2 465 15.22 18187528 30281956 54169970 18187528 15.22 60.06 33.57 33.57 59476898091 31.19 31.19 59476898091
4 대원전선우 006345 3 4422 2 632 16.68 756794 51939 2621200 756794 16.68 1457.08 28.87 28.87 3416905544 29.48 29.48 3416905544
5 대원전선 006340 4 3417 2 262 8.30 16426078 3712713 74979175 16426078 8.30 442.43 21.91 21.91 56833303234 22.18 22.18 56833303234
6 협진 138360 5 1032 2 162 18.62 10207706 9817129 48348248 10207706 18.62 103.98 21.11 21.11 10007618235 20.06 20.06 10007618235
7 스튜디오미르 408900 6 5390 2 340 6.73 6206348 14705269 32729532 6206348 6.73 42.20 18.96 18.96 33238115220 18.84 18.84 33238115220
8 리튬포어스 073570 7 1733 2 133 8.31 7828481 30000362 53482730 7828481 8.31 26.09 14.64 14.64 12985422641 14.01 14.01 12985422641
9 우리바이오 082850 8 2400 2 65 2.78 5171520 8837765 48456578 5171520 2.78 58.52 10.67 10.67 12995367875 11.17 11.17 12995367875
10 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 9 30440 2 955 3.24 101826 131503 1000000 101826 3.24 77.43 10.18 10.18 3089523080 10.15 10.15 3089523080
11 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 10 22470 2 270 1.22 100977 104790 1000000 100977 1.22 96.36 10.10 10.10 2241165255 9.97 9.97 2241165255
12 삼성 iSelect 조선 TOP10 TR ETN Q530139 11 12435 2 210 1.72 100369 130069 1000000 100369 1.72 77.17 10.04 10.04 1241871200 9.99 9.99 1241871200
13 SOL 미국500타겟데일리커버드콜액티브 494210 12 10235 2 5 0.05 89472 92974 900000 89472 0.05 96.23 9.94 9.94 915525585 9.94 9.94 915525585
14 우양 103840 13 4680 5 -135 -2.80 1542695 25053352 16366428 1542695 -2.80 6.16 9.43 9.43 7406459759 9.67 9.67 7406459759
15 NHN벅스 104200 14 3695 2 200 5.72 1339664 7377984 14827550 1339664 5.72 18.16 9.03 9.03 4775711240 8.72 8.72 4775711240
16 KIWOOM 글로벌퓨처모빌리티 394350 15 13035 2 200 1.56 153355 20153 1700000 153355 1.56 760.95 9.02 9.02 1998749710 9.02 9.02 1998749710
17 KODEX 200선물인버스2X 252670 16 1270 5 -22 -1.70 110760424 176298752 1231600000 110760424 -1.70 62.83 8.99 8.99 141378970759 9.04 9.04 141378970759
18 수젠텍 253840 17 7590 2 340 4.69 1403697 944151 16743200 1403697 4.69 148.67 8.38 8.38 10794083140 8.49 8.49 10794083140
19 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 18 7180 5 -140 -1.91 408920 2106914 5000000 408920 -1.91 19.41 8.18 8.18 2948655005 8.21 8.21 2948655005
20 이브이첨단소재 131400 19 2660 2 80 3.10 4709201 56022316 59589882 4709201 3.10 8.41 7.90 7.90 12162530502 7.67 7.67 12162530502
21 지에프씨생명과학 388610 20 20750 2 450 2.22 402376 666255 5225709 402376 2.22 60.39 7.70 7.70 8556037575 7.89 7.89 8556037575
22 ACE BYD밸류체인액티브 0079X0 21 10510 5 -5 -0.05 98412 323638 1400000 98412 -0.05 30.41 7.03 7.03 1039988739 7.07 7.07 1039988739
23 KODEX 레버리지 122630 22 25575 2 475 1.89 6126216 15390970 92100000 6126216 1.89 39.80 6.65 6.65 155846722412 6.62 6.62 155846722412
24 SOL 국제금 0066W0 23 9870 5 -45 -0.45 78740 115879 1200000 78740 -0.45 67.95 6.56 6.56 777487315 6.56 6.56 777487315
25 KODEX 코스닥150선물인버스 251340 24 3365 5 -25 -0.74 4447757 18780304 68200000 4447757 -0.74 23.68 6.52 6.52 15036597010 6.55 6.55 15036597010
26 화천기계 010660 25 5070 5 -140 -2.69 1420052 10267885 22000000 1420052 -2.69 13.83 6.45 6.45 7307654877 6.55 6.55 7307654877
27 삼보산업 009620 26 1942 2 104 5.66 1057226 9046653 16386091 1057226 5.66 11.69 6.45 6.45 1997144369 6.28 6.28 1997144369
28 삼성 인버스 2X 코스피200 선물 ETN Q530105 27 7195 5 -140 -1.91 185644 602267 3000000 185644 -1.91 30.82 6.19 6.19 1343300560 6.22 6.22 1343300560
29 빛샘전자 072950 28 5800 2 510 9.64 493709 56373 8052610 493709 9.64 875.79 6.13 6.13 2922339660 6.26 6.26 2922339660
30 ACE 차이나AI빅테크TOP2+액티브 0087F0 29 9745 3 0 0.00 45644 93410 800000 45644 0.00 48.86 5.71 5.71 453250665 5.81 5.81 453250665
31 에코마케팅 230360 30 14110 2 1510 11.98 1794953 653383 31468029 1794953 11.98 274.72 5.70 5.70 25230001155 5.68 5.68 25230001155

31
top30/20250812/top30-avtr-20250812-093001.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
빌리언스,044480,1,621,2,51,8.95,23774208,42275240,40663728,23774208,8.95,56.24,58.47,58.47,15007965060,59.43,59.43,15007965060
하이드로리튬,101670,2,3530,2,475,15.55,25713447,30281956,54169970,25713447,15.55,84.91,47.47,47.47,86518087781,45.25,45.25,86518087781
대원전선우,006345,3,4215,2,425,11.21,1014618,51939,2621200,1014618,11.21,1953.48,38.71,38.71,4498933261,40.72,40.72,4498933261
대원전선,006340,4,3385,2,230,7.29,20351843,3712713,74979175,20351843,7.29,548.17,27.14,27.14,70065922264,27.61,27.61,70065922264
협진,138360,5,1009,2,139,15.98,12987305,9817129,48348248,12987305,15.98,132.29,26.86,26.86,12810095023,26.26,26.26,12810095023
리튬포어스,073570,6,1792,2,192,12.00,12122033,30000362,53482730,12122033,12.00,40.41,22.67,22.67,20749595447,21.65,21.65,20749595447
스튜디오미르,408900,7,5320,2,270,5.35,7179215,14705269,32729532,7179215,5.35,48.82,21.93,21.93,38449098175,22.08,22.08,38449098175
삼보산업,009620,8,2015,2,177,9.63,2773764,9046653,16386091,2773764,9.63,30.66,16.93,16.93,5416494539,16.40,16.40,5416494539
NHN벅스,104200,9,3360,5,-135,-3.86,2358645,7377984,14827550,2358645,-3.86,31.97,15.91,15.91,8409769684,16.88,16.88,8409769684
이브이첨단소재,131400,10,2655,2,75,2.91,8798318,56022316,59589882,8798318,2.91,15.71,14.76,14.76,23160257659,14.64,14.64,23160257659
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7200,5,-120,-1.64,709720,2106914,5000000,709720,-1.64,33.69,14.19,14.19,5109986145,14.19,14.19,5109986145
우리바이오,082850,12,2435,2,100,4.28,5384120,8837765,48456578,5384120,4.28,60.92,11.11,11.11,13510242368,11.45,11.45,13510242368
우양,103840,13,4640,5,-175,-3.63,1793364,25053352,16366428,1793364,-3.63,7.16,10.96,10.96,8573407255,11.29,11.29,8573407255
KODEX 200선물인버스2X,252670,14,1273,5,-19,-1.47,129218036,176298752,1231600000,129218036,-1.47,73.29,10.49,10.49,164826240503,10.51,10.51,164826240503
삼성 iSelect 조선 TOP10 TR ETN,Q530139,15,12430,2,205,1.68,103654,130069,1000000,103654,1.68,79.69,10.37,10.37,1282705700,10.32,10.32,1282705700
삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,30620,2,1135,3.85,103140,131503,1000000,103140,3.85,78.43,10.31,10.31,3129757760,10.22,10.22,3129757760
삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,22470,2,270,1.22,100977,104790,1000000,100977,1.22,96.36,10.10,10.10,2241165255,9.97,9.97,2241165255
SOL 미국500타겟데일리커버드콜액티브,494210,18,10235,2,5,0.05,89491,92974,900000,89491,0.05,96.25,9.94,9.94,915720050,9.94,9.94,915720050
KIWOOM 글로벌퓨처모빌리티,394350,19,13035,2,200,1.56,153355,20153,1700000,153355,1.56,760.95,9.02,9.02,1998749710,9.02,9.02,1998749710
수젠텍,253840,20,7570,2,320,4.41,1509538,944151,16743200,1509538,4.41,159.88,9.02,9.02,11593843035,9.15,9.15,11593843035
빛샘전자,072950,21,5900,2,610,11.53,725951,56373,8052610,725951,11.53,1287.76,9.02,9.02,4269543960,8.99,8.99,4269543960
지에프씨생명과학,388610,22,20950,2,650,3.20,423353,666255,5225709,423353,3.20,63.54,8.10,8.10,8994815100,8.22,8.22,8994815100
진바이오텍,086060,23,5340,5,-210,-3.78,673363,11066405,8610587,673363,-3.78,6.08,7.82,7.82,3651052005,7.94,7.94,3651052005
KODEX 코스닥150선물인버스,251340,24,3357,5,-33,-0.97,5168236,18780304,68200000,5168236,-0.97,27.52,7.58,7.58,17458396733,7.63,7.63,17458396733
KODEX 레버리지,122630,25,25515,2,415,1.65,6973729,15390970,92100000,6973729,1.65,45.31,7.57,7.57,177497396187,7.55,7.55,177497396187
화천기계,010660,26,5010,5,-200,-3.84,1628113,10267885,22000000,1628113,-3.84,15.86,7.40,7.40,8352990572,7.58,7.58,8352990572
SOL 화장품TOP3플러스,0008T0,27,14540,5,-420,-2.81,427469,1131421,5800000,427469,-2.81,37.78,7.37,7.37,6295938345,7.47,7.47,6295938345
KIWOOM 미국테크100월간목표헤지액티브,0084D0,28,10060,5,-10,-0.10,79828,358721,1100000,79828,-0.10,22.25,7.26,7.26,803177552,7.26,7.26,803177552
ACE BYD밸류체인액티브,0079X0,29,10510,5,-5,-0.05,98586,323638,1400000,98586,-0.05,30.46,7.04,7.04,1041817534,7.08,7.08,1041817534
프로티나,468530,30,19420,2,1300,7.17,757666,945712,10784365,757666,7.17,80.12,7.03,7.03,14495626180,6.92,6.92,14495626180
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 빌리언스 044480 1 621 2 51 8.95 23774208 42275240 40663728 23774208 8.95 56.24 58.47 58.47 15007965060 59.43 59.43 15007965060
3 하이드로리튬 101670 2 3530 2 475 15.55 25713447 30281956 54169970 25713447 15.55 84.91 47.47 47.47 86518087781 45.25 45.25 86518087781
4 대원전선우 006345 3 4215 2 425 11.21 1014618 51939 2621200 1014618 11.21 1953.48 38.71 38.71 4498933261 40.72 40.72 4498933261
5 대원전선 006340 4 3385 2 230 7.29 20351843 3712713 74979175 20351843 7.29 548.17 27.14 27.14 70065922264 27.61 27.61 70065922264
6 협진 138360 5 1009 2 139 15.98 12987305 9817129 48348248 12987305 15.98 132.29 26.86 26.86 12810095023 26.26 26.26 12810095023
7 리튬포어스 073570 6 1792 2 192 12.00 12122033 30000362 53482730 12122033 12.00 40.41 22.67 22.67 20749595447 21.65 21.65 20749595447
8 스튜디오미르 408900 7 5320 2 270 5.35 7179215 14705269 32729532 7179215 5.35 48.82 21.93 21.93 38449098175 22.08 22.08 38449098175
9 삼보산업 009620 8 2015 2 177 9.63 2773764 9046653 16386091 2773764 9.63 30.66 16.93 16.93 5416494539 16.40 16.40 5416494539
10 NHN벅스 104200 9 3360 5 -135 -3.86 2358645 7377984 14827550 2358645 -3.86 31.97 15.91 15.91 8409769684 16.88 16.88 8409769684
11 이브이첨단소재 131400 10 2655 2 75 2.91 8798318 56022316 59589882 8798318 2.91 15.71 14.76 14.76 23160257659 14.64 14.64 23160257659
12 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 11 7200 5 -120 -1.64 709720 2106914 5000000 709720 -1.64 33.69 14.19 14.19 5109986145 14.19 14.19 5109986145
13 우리바이오 082850 12 2435 2 100 4.28 5384120 8837765 48456578 5384120 4.28 60.92 11.11 11.11 13510242368 11.45 11.45 13510242368
14 우양 103840 13 4640 5 -175 -3.63 1793364 25053352 16366428 1793364 -3.63 7.16 10.96 10.96 8573407255 11.29 11.29 8573407255
15 KODEX 200선물인버스2X 252670 14 1273 5 -19 -1.47 129218036 176298752 1231600000 129218036 -1.47 73.29 10.49 10.49 164826240503 10.51 10.51 164826240503
16 삼성 iSelect 조선 TOP10 TR ETN Q530139 15 12430 2 205 1.68 103654 130069 1000000 103654 1.68 79.69 10.37 10.37 1282705700 10.32 10.32 1282705700
17 삼성 iSelect 레버리지 조선 TOP10 TR ETN Q530140 16 30620 2 1135 3.85 103140 131503 1000000 103140 3.85 78.43 10.31 10.31 3129757760 10.22 10.22 3129757760
18 삼성 KRX 레버리지 2차전지 TOP10 TR ETN Q530138 17 22470 2 270 1.22 100977 104790 1000000 100977 1.22 96.36 10.10 10.10 2241165255 9.97 9.97 2241165255
19 SOL 미국500타겟데일리커버드콜액티브 494210 18 10235 2 5 0.05 89491 92974 900000 89491 0.05 96.25 9.94 9.94 915720050 9.94 9.94 915720050
20 KIWOOM 글로벌퓨처모빌리티 394350 19 13035 2 200 1.56 153355 20153 1700000 153355 1.56 760.95 9.02 9.02 1998749710 9.02 9.02 1998749710
21 수젠텍 253840 20 7570 2 320 4.41 1509538 944151 16743200 1509538 4.41 159.88 9.02 9.02 11593843035 9.15 9.15 11593843035
22 빛샘전자 072950 21 5900 2 610 11.53 725951 56373 8052610 725951 11.53 1287.76 9.02 9.02 4269543960 8.99 8.99 4269543960
23 지에프씨생명과학 388610 22 20950 2 650 3.20 423353 666255 5225709 423353 3.20 63.54 8.10 8.10 8994815100 8.22 8.22 8994815100
24 진바이오텍 086060 23 5340 5 -210 -3.78 673363 11066405 8610587 673363 -3.78 6.08 7.82 7.82 3651052005 7.94 7.94 3651052005
25 KODEX 코스닥150선물인버스 251340 24 3357 5 -33 -0.97 5168236 18780304 68200000 5168236 -0.97 27.52 7.58 7.58 17458396733 7.63 7.63 17458396733
26 KODEX 레버리지 122630 25 25515 2 415 1.65 6973729 15390970 92100000 6973729 1.65 45.31 7.57 7.57 177497396187 7.55 7.55 177497396187
27 화천기계 010660 26 5010 5 -200 -3.84 1628113 10267885 22000000 1628113 -3.84 15.86 7.40 7.40 8352990572 7.58 7.58 8352990572
28 SOL 화장품TOP3플러스 0008T0 27 14540 5 -420 -2.81 427469 1131421 5800000 427469 -2.81 37.78 7.37 7.37 6295938345 7.47 7.47 6295938345
29 KIWOOM 미국테크100월간목표헤지액티브 0084D0 28 10060 5 -10 -0.10 79828 358721 1100000 79828 -0.10 22.25 7.26 7.26 803177552 7.26 7.26 803177552
30 ACE BYD밸류체인액티브 0079X0 29 10510 5 -5 -0.05 98586 323638 1400000 98586 -0.05 30.46 7.04 7.04 1041817534 7.08 7.08 1041817534
31 프로티나 468530 30 19420 2 1300 7.17 757666 945712 10784365 757666 7.17 80.12 7.03 7.03 14495626180 6.92 6.92 14495626180

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