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

Update 2025-12-10 240 top30,price

Browse Source
This commit is contained in:
ened
2025-12-10 18:01:36 +09:00
parent f6dad79082
commit e6c3d82346
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20251210/top30-atvtr-20251210-090002.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
서암기계공업,100660,1,4955,3,0,0.00,198119,9617220,12600000,198119,0.00,2.06,1.57,1.57,981679645,1.57,1.57,981679645
PLUS 단기채권액티브,278620,2,118570,5,-25,-0.02,4869,2466,426000,4869,-0.02,197.45,1.14,1.14,577317330,1.14,1.14,577317330
PLUS 코스닥150,301400,3,16120,2,85,0.53,3055,4811,350000,3055,0.53,63.50,0.87,0.87,49292410,0.87,0.87,49292410
삼성 인버스 2X 천연가스 선물 ETN D,Q530136,4,18095,2,1335,7.97,24246,509477,4000000,24246,7.97,4.76,0.61,0.61,438731370,0.61,0.61,438731370
SOL 전고체배터리&실리콘음극재,0005D0,5,14975,2,305,2.08,11013,456838,2900000,11013,2.08,2.41,0.38,0.38,165084680,0.38,0.38,165084680
이화산업,000760,6,16810,3,0,0.00,10000,33645,2800000,10000,0.00,29.72,0.36,0.36,168100000,0.36,0.36,168100000
그래피,318060,7,19800,2,670,3.50,24941,329886,11107777,24941,3.50,7.56,0.22,0.22,492972680,0.22,0.22,492972680
하나 레버리지 코스닥150 선물 ETN,Q700017,8,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720
에스피시스템스,317830,9,13140,2,40,0.31,10004,1691057,10773818,10004,0.31,0.59,0.09,0.09,131117770,0.09,0.09,131117770
KODEX 2차전지산업레버리지,462330,10,1814,3,0,0.00,287405,43276392,333600000,287405,0.00,0.66,0.09,0.09,521352670,0.09,0.09,521352670
TIGER 레버리지,123320,11,44785,2,150,0.34,1663,156682,2500000,1663,0.34,1.06,0.07,0.07,74389980,0.07,0.07,74389980
노타,486990,12,42800,2,150,0.35,13363,1457739,21161880,13363,0.35,0.92,0.06,0.06,572480100,0.06,0.06,572480100
KODEX 바이오,244580,13,12720,5,-5,-0.04,8726,1317169,18640000,8726,-0.04,0.66,0.05,0.05,111036310,0.05,0.05,111036310
KODEX 코스닥150선물인버스,251340,14,2840,3,0,0.00,35660,17748948,78500000,35660,0.00,0.20,0.05,0.05,101274400,0.05,0.05,101274400
한켐,457370,15,7610,3,0,0.00,3531,54451,8027134,3531,0.00,6.48,0.04,0.04,26870910,0.04,0.04,26870910
한올바이오파마,009420,16,48250,5,-750,-1.53,18787,498061,52240638,18787,-1.53,3.77,0.04,0.04,902809950,0.04,0.04,902809950
모델솔루션,417970,17,24400,3,0,0.00,1526,284658,6396700,1526,0.00,0.54,0.02,0.02,37234400,0.02,0.02,37234400
동부건설우,005965,18,16090,3,0,0.00,52,30761,225732,52,0.00,0.17,0.02,0.02,836680,0.02,0.02,836680
현대약품,004310,19,6960,3,0,0.00,7273,37020304,32000000,7273,0.00,0.02,0.02,0.02,50620080,0.02,0.02,50620080
에이프로젠,007460,20,811,2,6,0.75,74078,16135066,329305030,74078,0.75,0.46,0.02,0.02,60053286,0.02,0.02,60053286
토마토시스템,393210,21,5330,5,-50,-0.93,3456,59547,15614544,3456,-0.93,5.80,0.02,0.02,18420480,0.02,0.02,18420480
천일고속,000650,22,380500,3,0,0.00,314,213852,1429220,314,0.00,0.15,0.02,0.02,119477000,0.02,0.02,119477000
삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,16665,2,115,0.69,731,89339,4000000,731,0.69,0.82,0.02,0.02,12182115,0.02,0.02,12182115
세림B&G,340440,24,1565,3,0,0.00,5000,5980227,28378364,5000,0.00,0.08,0.02,0.02,7825000,0.02,0.02,7825000
삼영엠텍,054540,25,15430,3,0,0.00,2269,4758126,13000000,2269,0.00,0.05,0.02,0.02,35010670,0.02,0.02,35010670
에이치엔에스하이텍,044990,26,21800,3,0,0.00,1330,350251,7685425,1330,0.00,0.38,0.02,0.02,28994000,0.02,0.02,28994000
LG씨엔에스,064400,27,66100,2,800,1.23,16771,1389442,96885948,16771,1.23,1.21,0.02,0.02,1104813900,0.02,0.02,1104813900
올릭스,226950,28,125000,3,0,0.00,3240,1079318,20114783,3240,0.00,0.30,0.02,0.02,404944100,0.02,0.02,404944100
HANARO Fn K-POP&미디어,395290,29,7975,5,-5,-0.06,1257,104609,8100000,1257,-0.06,1.20,0.02,0.02,10024575,0.02,0.02,10024575
켐트로스,220260,30,6020,3,0,0.00,3372,1432451,26558307,3372,0.00,0.24,0.01,0.01,20299440,0.01,0.01,20299440
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 서암기계공업 100660 1 4955 3 0 0.00 198119 9617220 12600000 198119 0.00 2.06 1.57 1.57 981679645 1.57 1.57 981679645
3 PLUS 단기채권액티브 278620 2 118570 5 -25 -0.02 4869 2466 426000 4869 -0.02 197.45 1.14 1.14 577317330 1.14 1.14 577317330
4 PLUS 코스닥150 301400 3 16120 2 85 0.53 3055 4811 350000 3055 0.53 63.50 0.87 0.87 49292410 0.87 0.87 49292410
5 삼성 인버스 2X 천연가스 선물 ETN D Q530136 4 18095 2 1335 7.97 24246 509477 4000000 24246 7.97 4.76 0.61 0.61 438731370 0.61 0.61 438731370
6 SOL 전고체배터리&실리콘음극재 0005D0 5 14975 2 305 2.08 11013 456838 2900000 11013 2.08 2.41 0.38 0.38 165084680 0.38 0.38 165084680
7 이화산업 000760 6 16810 3 0 0.00 10000 33645 2800000 10000 0.00 29.72 0.36 0.36 168100000 0.36 0.36 168100000
8 그래피 318060 7 19800 2 670 3.50 24941 329886 11107777 24941 3.50 7.56 0.22 0.22 492972680 0.22 0.22 492972680
9 하나 레버리지 코스닥150 선물 ETN Q700017 8 41540 5 -105 -0.25 968 1 1000000 968 -0.25 9999.99 0.10 0.10 40210720 0.10 0.10 40210720
10 에스피시스템스 317830 9 13140 2 40 0.31 10004 1691057 10773818 10004 0.31 0.59 0.09 0.09 131117770 0.09 0.09 131117770
11 KODEX 2차전지산업레버리지 462330 10 1814 3 0 0.00 287405 43276392 333600000 287405 0.00 0.66 0.09 0.09 521352670 0.09 0.09 521352670
12 TIGER 레버리지 123320 11 44785 2 150 0.34 1663 156682 2500000 1663 0.34 1.06 0.07 0.07 74389980 0.07 0.07 74389980
13 노타 486990 12 42800 2 150 0.35 13363 1457739 21161880 13363 0.35 0.92 0.06 0.06 572480100 0.06 0.06 572480100
14 KODEX 바이오 244580 13 12720 5 -5 -0.04 8726 1317169 18640000 8726 -0.04 0.66 0.05 0.05 111036310 0.05 0.05 111036310
15 KODEX 코스닥150선물인버스 251340 14 2840 3 0 0.00 35660 17748948 78500000 35660 0.00 0.20 0.05 0.05 101274400 0.05 0.05 101274400
16 한켐 457370 15 7610 3 0 0.00 3531 54451 8027134 3531 0.00 6.48 0.04 0.04 26870910 0.04 0.04 26870910
17 한올바이오파마 009420 16 48250 5 -750 -1.53 18787 498061 52240638 18787 -1.53 3.77 0.04 0.04 902809950 0.04 0.04 902809950
18 모델솔루션 417970 17 24400 3 0 0.00 1526 284658 6396700 1526 0.00 0.54 0.02 0.02 37234400 0.02 0.02 37234400
19 동부건설우 005965 18 16090 3 0 0.00 52 30761 225732 52 0.00 0.17 0.02 0.02 836680 0.02 0.02 836680
20 현대약품 004310 19 6960 3 0 0.00 7273 37020304 32000000 7273 0.00 0.02 0.02 0.02 50620080 0.02 0.02 50620080
21 에이프로젠 007460 20 811 2 6 0.75 74078 16135066 329305030 74078 0.75 0.46 0.02 0.02 60053286 0.02 0.02 60053286
22 토마토시스템 393210 21 5330 5 -50 -0.93 3456 59547 15614544 3456 -0.93 5.80 0.02 0.02 18420480 0.02 0.02 18420480
23 천일고속 000650 22 380500 3 0 0.00 314 213852 1429220 314 0.00 0.15 0.02 0.02 119477000 0.02 0.02 119477000
24 삼성 블룸버그 인버스2X WTI원유선물 ETN B Q530134 23 16665 2 115 0.69 731 89339 4000000 731 0.69 0.82 0.02 0.02 12182115 0.02 0.02 12182115
25 세림B&G 340440 24 1565 3 0 0.00 5000 5980227 28378364 5000 0.00 0.08 0.02 0.02 7825000 0.02 0.02 7825000
26 삼영엠텍 054540 25 15430 3 0 0.00 2269 4758126 13000000 2269 0.00 0.05 0.02 0.02 35010670 0.02 0.02 35010670
27 에이치엔에스하이텍 044990 26 21800 3 0 0.00 1330 350251 7685425 1330 0.00 0.38 0.02 0.02 28994000 0.02 0.02 28994000
28 LG씨엔에스 064400 27 66100 2 800 1.23 16771 1389442 96885948 16771 1.23 1.21 0.02 0.02 1104813900 0.02 0.02 1104813900
29 올릭스 226950 28 125000 3 0 0.00 3240 1079318 20114783 3240 0.00 0.30 0.02 0.02 404944100 0.02 0.02 404944100
30 HANARO Fn K-POP&미디어 395290 29 7975 5 -5 -0.06 1257 104609 8100000 1257 -0.06 1.20 0.02 0.02 10024575 0.02 0.02 10024575
31 켐트로스 220260 30 6020 3 0 0.00 3372 1432451 26558307 3372 0.00 0.24 0.01 0.01 20299440 0.01 0.01 20299440

31
top30/20251210/top30-atvtr-20251210-091002.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
페스카로,0015S0,1,38550,2,23050,148.71,2865803,0,9662730,2865803,148.71,0.00,29.66,29.66,119424500125,32.06,32.06,119424500125
테라뷰,950250,2,17590,2,1590,9.94,8038171,67415608,35517731,8038171,9.94,11.92,22.63,22.63,133653106810,21.39,21.39,133653106810
동양고속,084670,3,43200,2,7150,19.83,522444,306635,2895569,522444,19.83,170.38,18.04,18.04,24054297025,19.23,19.23,24054297025
나노엔텍,039860,4,4460,2,465,11.64,6046967,16913532,38093053,6046967,11.64,35.75,15.87,15.87,26887488218,15.83,15.83,26887488218
RISE 5G테크,367760,5,22870,2,470,2.10,369742,404235,3650000,369742,2.10,91.47,10.13,10.13,8411219005,10.08,10.08,8411219005
서암기계공업,100660,6,4980,2,25,0.50,1188258,9617220,12600000,1188258,0.50,12.36,9.43,9.43,5814070917,9.27,9.27,5814070917
바이젠셀,308080,7,15540,2,2280,17.19,1997154,0,20449100,1997154,17.19,0.00,9.77,9.77,28797778470,9.06,9.06,28797778470
KIWOOM 미국S&P500모멘텀,0137V0,8,9990,5,-25,-0.25,61657,1466246,750000,61657,-0.25,4.21,8.22,8.22,615814063,8.22,8.22,615814063
뉴인텍,012340,9,583,2,127,27.85,3522340,479641,53005062,3522340,27.85,734.37,6.65,6.65,1991331705,6.44,6.44,1991331705
일동제약,249420,10,32250,2,2550,8.59,1999162,4418798,31638252,1999162,8.59,45.24,6.32,6.32,64478483950,6.32,6.32,64478483950
재영솔루텍,049630,11,2825,2,345,13.91,6833928,5019610,116897560,6833928,13.91,136.14,5.85,5.85,18834243390,5.70,5.70,18834243390
벡트,457600,12,3090,1,710,29.83,799775,28426,13707500,799775,29.83,2813.53,5.83,5.83,2388305900,5.64,5.64,2388305900
코오롱모빌리티그룹우,45014K,13,20400,2,420,2.10,129464,882596,2456120,129464,2.10,14.67,5.27,5.27,2583817365,5.16,5.16,2583817365
클로봇,466100,14,50400,2,1750,3.60,1251421,10701084,24992139,1251421,3.60,11.69,5.01,5.01,61830449275,4.91,4.91,61830449275
삼륭물산,014970,15,8490,2,40,0.47,711028,6096891,15125000,711028,0.47,11.66,4.70,4.70,6291876110,4.90,4.90,6291876110
KODEX 200선물인버스2X,252670,16,657,5,-12,-1.79,104924412,489905088,2199700000,104924412,-1.79,21.42,4.77,4.77,69091289754,4.78,4.78,69091289754
아이로보틱스,066430,17,1556,1,359,29.99,1865485,94546,39153476,1865485,29.99,1973.10,4.76,4.76,2802380088,4.60,4.60,2802380088
성호전자,043260,18,6510,1,1500,29.94,3636589,3887647,70922823,3636589,29.94,93.54,5.13,5.13,20637815445,4.47,4.47,20637815445
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10585,5,-75,-0.70,84489,149052,2000000,84489,-0.70,56.68,4.22,4.22,896056985,4.23,4.23,896056985
삼성 인버스 2X 천연가스 선물 ETN D,Q530136,20,18070,2,1310,7.82,157084,509477,4000000,157084,7.82,30.83,3.93,3.93,2838376301,3.93,3.93,2838376301
KODEX 레버리지,122630,21,45390,2,765,1.71,2765482,16898996,74250000,2765482,1.71,16.36,3.72,3.72,125228037747,3.72,3.72,125228037747
네오이뮨텍,950220,22,785,5,-13,-1.63,6058869,34452192,164391655,6058869,-1.63,17.59,3.69,3.69,4758886760,3.69,3.69,4758886760
캠시스,050110,23,448,5,-58,-11.46,2593253,6755065,73824118,2593253,-11.46,38.39,3.51,3.51,1214963702,3.67,3.67,1214963702
SOL 전고체배터리&실리콘음극재,0005D0,24,14885,2,215,1.47,106382,456838,2900000,106382,1.47,23.29,3.67,3.67,1584573888,3.67,3.67,1584573888
KIWOOM 미국대형주500월간목표헤지액티브,0084E0,25,10320,5,-10,-0.10,50742,51536,1400000,50742,-0.10,98.46,3.62,3.62,523754000,3.63,3.63,523754000
현대약품,004310,26,6230,5,-730,-10.49,1115051,37020304,32000000,1115051,-10.49,3.01,3.48,3.48,7218789565,3.62,3.62,7218789565
상지건설,042940,27,11540,5,-1190,-9.35,237666,2792565,6828712,237666,-9.35,8.51,3.48,3.48,2805244385,3.56,3.56,2805244385
피에스텍,002230,28,5680,2,320,5.97,677915,1363900,19273820,677915,5.97,49.70,3.52,3.52,3876217165,3.54,3.54,3876217165
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,29,3345,2,30,0.90,509842,861468,15000000,509842,0.90,59.18,3.40,3.40,1708175625,3.40,3.40,1708175625
경인양행,012610,30,3960,2,105,2.72,1360868,26976852,41616365,1360868,2.72,5.04,3.27,3.27,5413306279,3.28,3.28,5413306279
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 38550 2 23050 148.71 2865803 0 9662730 2865803 148.71 0.00 29.66 29.66 119424500125 32.06 32.06 119424500125
3 테라뷰 950250 2 17590 2 1590 9.94 8038171 67415608 35517731 8038171 9.94 11.92 22.63 22.63 133653106810 21.39 21.39 133653106810
4 동양고속 084670 3 43200 2 7150 19.83 522444 306635 2895569 522444 19.83 170.38 18.04 18.04 24054297025 19.23 19.23 24054297025
5 나노엔텍 039860 4 4460 2 465 11.64 6046967 16913532 38093053 6046967 11.64 35.75 15.87 15.87 26887488218 15.83 15.83 26887488218
6 RISE 5G테크 367760 5 22870 2 470 2.10 369742 404235 3650000 369742 2.10 91.47 10.13 10.13 8411219005 10.08 10.08 8411219005
7 서암기계공업 100660 6 4980 2 25 0.50 1188258 9617220 12600000 1188258 0.50 12.36 9.43 9.43 5814070917 9.27 9.27 5814070917
8 바이젠셀 308080 7 15540 2 2280 17.19 1997154 0 20449100 1997154 17.19 0.00 9.77 9.77 28797778470 9.06 9.06 28797778470
9 KIWOOM 미국S&P500모멘텀 0137V0 8 9990 5 -25 -0.25 61657 1466246 750000 61657 -0.25 4.21 8.22 8.22 615814063 8.22 8.22 615814063
10 뉴인텍 012340 9 583 2 127 27.85 3522340 479641 53005062 3522340 27.85 734.37 6.65 6.65 1991331705 6.44 6.44 1991331705
11 일동제약 249420 10 32250 2 2550 8.59 1999162 4418798 31638252 1999162 8.59 45.24 6.32 6.32 64478483950 6.32 6.32 64478483950
12 재영솔루텍 049630 11 2825 2 345 13.91 6833928 5019610 116897560 6833928 13.91 136.14 5.85 5.85 18834243390 5.70 5.70 18834243390
13 벡트 457600 12 3090 1 710 29.83 799775 28426 13707500 799775 29.83 2813.53 5.83 5.83 2388305900 5.64 5.64 2388305900
14 코오롱모빌리티그룹우 45014K 13 20400 2 420 2.10 129464 882596 2456120 129464 2.10 14.67 5.27 5.27 2583817365 5.16 5.16 2583817365
15 클로봇 466100 14 50400 2 1750 3.60 1251421 10701084 24992139 1251421 3.60 11.69 5.01 5.01 61830449275 4.91 4.91 61830449275
16 삼륭물산 014970 15 8490 2 40 0.47 711028 6096891 15125000 711028 0.47 11.66 4.70 4.70 6291876110 4.90 4.90 6291876110
17 KODEX 200선물인버스2X 252670 16 657 5 -12 -1.79 104924412 489905088 2199700000 104924412 -1.79 21.42 4.77 4.77 69091289754 4.78 4.78 69091289754
18 아이로보틱스 066430 17 1556 1 359 29.99 1865485 94546 39153476 1865485 29.99 1973.10 4.76 4.76 2802380088 4.60 4.60 2802380088
19 성호전자 043260 18 6510 1 1500 29.94 3636589 3887647 70922823 3636589 29.94 93.54 5.13 5.13 20637815445 4.47 4.47 20637815445
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 10585 5 -75 -0.70 84489 149052 2000000 84489 -0.70 56.68 4.22 4.22 896056985 4.23 4.23 896056985
21 삼성 인버스 2X 천연가스 선물 ETN D Q530136 20 18070 2 1310 7.82 157084 509477 4000000 157084 7.82 30.83 3.93 3.93 2838376301 3.93 3.93 2838376301
22 KODEX 레버리지 122630 21 45390 2 765 1.71 2765482 16898996 74250000 2765482 1.71 16.36 3.72 3.72 125228037747 3.72 3.72 125228037747
23 네오이뮨텍 950220 22 785 5 -13 -1.63 6058869 34452192 164391655 6058869 -1.63 17.59 3.69 3.69 4758886760 3.69 3.69 4758886760
24 캠시스 050110 23 448 5 -58 -11.46 2593253 6755065 73824118 2593253 -11.46 38.39 3.51 3.51 1214963702 3.67 3.67 1214963702
25 SOL 전고체배터리&실리콘음극재 0005D0 24 14885 2 215 1.47 106382 456838 2900000 106382 1.47 23.29 3.67 3.67 1584573888 3.67 3.67 1584573888
26 KIWOOM 미국대형주500월간목표헤지액티브 0084E0 25 10320 5 -10 -0.10 50742 51536 1400000 50742 -0.10 98.46 3.62 3.62 523754000 3.63 3.63 523754000
27 현대약품 004310 26 6230 5 -730 -10.49 1115051 37020304 32000000 1115051 -10.49 3.01 3.48 3.48 7218789565 3.62 3.62 7218789565
28 상지건설 042940 27 11540 5 -1190 -9.35 237666 2792565 6828712 237666 -9.35 8.51 3.48 3.48 2805244385 3.56 3.56 2805244385
29 피에스텍 002230 28 5680 2 320 5.97 677915 1363900 19273820 677915 5.97 49.70 3.52 3.52 3876217165 3.54 3.54 3876217165
30 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 29 3345 2 30 0.90 509842 861468 15000000 509842 0.90 59.18 3.40 3.40 1708175625 3.40 3.40 1708175625
31 경인양행 012610 30 3960 2 105 2.72 1360868 26976852 41616365 1360868 2.72 5.04 3.27 3.27 5413306279 3.28 3.28 5413306279

31
top30/20251210/top30-atvtr-20251210-092002.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
페스카로,0015S0,1,39700,2,24200,156.13,4149045,0,9662730,4149045,156.13,0.00,42.94,42.94,170310714225,44.40,44.40,170310714225
테라뷰,950250,2,18560,2,2560,16.00,13574854,67415608,35517731,13574854,16.00,20.14,38.22,38.22,234341678885,35.55,35.55,234341678885
동양고속,084670,3,43650,2,7600,21.08,860035,306635,2895569,860035,21.08,280.48,29.70,29.70,38800532325,30.70,30.70,38800532325
나노엔텍,039860,4,4410,2,415,10.39,7832202,16913532,38093053,7832202,10.39,46.31,20.56,20.56,34898807649,20.77,20.77,34898807649
바이젠셀,308080,5,15350,2,2090,15.76,3044130,0,20449100,3044130,15.76,0.00,14.89,14.89,45607139510,14.53,14.53,45607139510
서암기계공업,100660,6,4880,5,-75,-1.51,1724798,9617220,12600000,1724798,-1.51,17.93,13.69,13.69,8447044724,13.74,13.74,8447044724
KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,100686,1466246,750000,100686,-0.30,6.87,13.42,13.42,1005461594,13.43,13.43,1005461594
RISE 5G테크,367760,8,22820,2,420,1.88,381027,404235,3650000,381027,1.88,94.26,10.44,10.44,8669289400,10.41,10.41,8669289400
성호전자,043260,9,6250,2,1240,24.75,7253163,3887647,70922823,7253163,24.75,186.57,10.23,10.23,43616737215,9.84,9.84,43616737215
삼성스팩12호,0096B0,10,3900,2,260,7.14,617613,906344,6580000,617613,7.14,68.14,9.39,9.39,2448629167,9.54,9.54,2448629167
뉴인텍,012340,11,552,2,96,21.05,4844222,479641,53005062,4844222,21.05,1009.97,9.14,9.14,2737734194,9.36,9.36,2737734194
일동제약,249420,12,32250,2,2550,8.59,2891705,4418798,31638252,2891705,8.59,65.44,9.14,9.14,93009124975,9.12,9.12,93009124975
코오롱모빌리티그룹우,45014K,13,18520,5,-1460,-7.31,192624,882596,2456120,192624,-7.31,21.82,7.84,7.84,3822030245,8.40,8.40,3822030245
재영솔루텍,049630,14,2785,2,305,12.30,9757884,5019610,116897560,9757884,12.30,194.40,8.35,8.35,26996365874,8.29,8.29,26996365874
KODEX 200선물인버스2X,252670,15,663,5,-6,-0.90,175151936,489905088,2199700000,175151936,-0.90,35.75,7.96,7.96,115512211560,7.92,7.92,115512211560
클로봇,466100,16,49400,2,750,1.54,1911860,10701084,24992139,1911860,1.54,17.87,7.65,7.65,94548692150,7.66,7.66,94548692150
아이로보틱스,066430,17,1556,1,359,29.99,2552618,94546,39153476,2552618,29.99,2699.87,6.52,6.52,3871559036,6.35,6.35,3871559036
SOL 차이나소비트렌드,0131A0,18,9750,2,55,0.57,63374,85230,1000000,63374,0.57,74.36,6.34,6.34,617586650,6.33,6.33,617586650
네오이뮨텍,950220,19,718,5,-80,-10.03,9585089,34452192,164391655,9585089,-10.03,27.82,5.83,5.83,7364627193,6.24,6.24,7364627193
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,20,3760,5,-35,-0.92,626968,863648,10000000,626968,-0.92,72.60,6.27,6.27,2343529190,6.23,6.23,2343529190
아이티센글로벌,124500,21,25550,2,3550,16.14,1446085,895532,23204527,1446085,16.14,161.48,6.23,6.23,35440082575,5.98,5.98,35440082575
현대약품,004310,22,6260,5,-700,-10.06,1874454,37020304,32000000,1874454,-10.06,5.06,5.86,5.86,11953924365,5.97,5.97,11953924365
벡트,457600,23,3090,1,710,29.83,833487,28426,13707500,833487,29.83,2932.13,6.08,6.08,2492475980,5.88,5.88,2492475980
TIGER 200선물레버리지,267770,24,34490,2,280,0.82,173509,366864,3000000,173509,0.82,47.30,5.78,5.78,6021670352,5.82,5.82,6021670352
KODEX 레버리지,122630,25,45020,2,395,0.89,4260045,16898996,74250000,4260045,0.89,25.21,5.74,5.74,192687010301,5.76,5.76,192687010301
삼륭물산,014970,26,8570,2,120,1.42,828821,6096891,15125000,828821,1.42,13.59,5.48,5.48,7291393010,5.63,5.63,7291393010
PLUS 테슬라위클리커버드콜채권혼합,0132K0,27,9930,2,20,0.20,50371,650587,900000,50371,0.20,7.74,5.60,5.60,500148550,5.60,5.60,500148550
KODEX 코스닥150선물인버스,251340,28,2845,2,5,0.18,4192006,17748948,78500000,4192006,0.18,23.62,5.34,5.34,11943890331,5.35,5.35,11943890331
캠시스,050110,29,451,5,-55,-10.87,3720018,6755065,73824118,3720018,-10.87,55.07,5.04,5.04,1717389749,5.16,5.16,1717389749
피에스텍,002230,30,5510,2,150,2.80,946388,1363900,19273820,946388,2.80,69.39,4.91,4.91,5361281635,5.05,5.05,5361281635
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 39700 2 24200 156.13 4149045 0 9662730 4149045 156.13 0.00 42.94 42.94 170310714225 44.40 44.40 170310714225
3 테라뷰 950250 2 18560 2 2560 16.00 13574854 67415608 35517731 13574854 16.00 20.14 38.22 38.22 234341678885 35.55 35.55 234341678885
4 동양고속 084670 3 43650 2 7600 21.08 860035 306635 2895569 860035 21.08 280.48 29.70 29.70 38800532325 30.70 30.70 38800532325
5 나노엔텍 039860 4 4410 2 415 10.39 7832202 16913532 38093053 7832202 10.39 46.31 20.56 20.56 34898807649 20.77 20.77 34898807649
6 바이젠셀 308080 5 15350 2 2090 15.76 3044130 0 20449100 3044130 15.76 0.00 14.89 14.89 45607139510 14.53 14.53 45607139510
7 서암기계공업 100660 6 4880 5 -75 -1.51 1724798 9617220 12600000 1724798 -1.51 17.93 13.69 13.69 8447044724 13.74 13.74 8447044724
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9985 5 -30 -0.30 100686 1466246 750000 100686 -0.30 6.87 13.42 13.42 1005461594 13.43 13.43 1005461594
9 RISE 5G테크 367760 8 22820 2 420 1.88 381027 404235 3650000 381027 1.88 94.26 10.44 10.44 8669289400 10.41 10.41 8669289400
10 성호전자 043260 9 6250 2 1240 24.75 7253163 3887647 70922823 7253163 24.75 186.57 10.23 10.23 43616737215 9.84 9.84 43616737215
11 삼성스팩12호 0096B0 10 3900 2 260 7.14 617613 906344 6580000 617613 7.14 68.14 9.39 9.39 2448629167 9.54 9.54 2448629167
12 뉴인텍 012340 11 552 2 96 21.05 4844222 479641 53005062 4844222 21.05 1009.97 9.14 9.14 2737734194 9.36 9.36 2737734194
13 일동제약 249420 12 32250 2 2550 8.59 2891705 4418798 31638252 2891705 8.59 65.44 9.14 9.14 93009124975 9.12 9.12 93009124975
14 코오롱모빌리티그룹우 45014K 13 18520 5 -1460 -7.31 192624 882596 2456120 192624 -7.31 21.82 7.84 7.84 3822030245 8.40 8.40 3822030245
15 재영솔루텍 049630 14 2785 2 305 12.30 9757884 5019610 116897560 9757884 12.30 194.40 8.35 8.35 26996365874 8.29 8.29 26996365874
16 KODEX 200선물인버스2X 252670 15 663 5 -6 -0.90 175151936 489905088 2199700000 175151936 -0.90 35.75 7.96 7.96 115512211560 7.92 7.92 115512211560
17 클로봇 466100 16 49400 2 750 1.54 1911860 10701084 24992139 1911860 1.54 17.87 7.65 7.65 94548692150 7.66 7.66 94548692150
18 아이로보틱스 066430 17 1556 1 359 29.99 2552618 94546 39153476 2552618 29.99 2699.87 6.52 6.52 3871559036 6.35 6.35 3871559036
19 SOL 차이나소비트렌드 0131A0 18 9750 2 55 0.57 63374 85230 1000000 63374 0.57 74.36 6.34 6.34 617586650 6.33 6.33 617586650
20 네오이뮨텍 950220 19 718 5 -80 -10.03 9585089 34452192 164391655 9585089 -10.03 27.82 5.83 5.83 7364627193 6.24 6.24 7364627193
21 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 20 3760 5 -35 -0.92 626968 863648 10000000 626968 -0.92 72.60 6.27 6.27 2343529190 6.23 6.23 2343529190
22 아이티센글로벌 124500 21 25550 2 3550 16.14 1446085 895532 23204527 1446085 16.14 161.48 6.23 6.23 35440082575 5.98 5.98 35440082575
23 현대약품 004310 22 6260 5 -700 -10.06 1874454 37020304 32000000 1874454 -10.06 5.06 5.86 5.86 11953924365 5.97 5.97 11953924365
24 벡트 457600 23 3090 1 710 29.83 833487 28426 13707500 833487 29.83 2932.13 6.08 6.08 2492475980 5.88 5.88 2492475980
25 TIGER 200선물레버리지 267770 24 34490 2 280 0.82 173509 366864 3000000 173509 0.82 47.30 5.78 5.78 6021670352 5.82 5.82 6021670352
26 KODEX 레버리지 122630 25 45020 2 395 0.89 4260045 16898996 74250000 4260045 0.89 25.21 5.74 5.74 192687010301 5.76 5.76 192687010301
27 삼륭물산 014970 26 8570 2 120 1.42 828821 6096891 15125000 828821 1.42 13.59 5.48 5.48 7291393010 5.63 5.63 7291393010
28 PLUS 테슬라위클리커버드콜채권혼합 0132K0 27 9930 2 20 0.20 50371 650587 900000 50371 0.20 7.74 5.60 5.60 500148550 5.60 5.60 500148550
29 KODEX 코스닥150선물인버스 251340 28 2845 2 5 0.18 4192006 17748948 78500000 4192006 0.18 23.62 5.34 5.34 11943890331 5.35 5.35 11943890331
30 캠시스 050110 29 451 5 -55 -10.87 3720018 6755065 73824118 3720018 -10.87 55.07 5.04 5.04 1717389749 5.16 5.16 1717389749
31 피에스텍 002230 30 5510 2 150 2.80 946388 1363900 19273820 946388 2.80 69.39 4.91 4.91 5361281635 5.05 5.05 5361281635

31
top30/20251210/top30-atvtr-20251210-093002.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
페스카로,0015S0,1,39150,2,23650,152.58,5268018,0,9662730,5268018,152.58,0.00,54.52,54.52,214602201775,56.73,56.73,214602201775
테라뷰,950250,2,20000,2,4000,25.00,19889894,67415608,35517731,19889894,25.00,29.50,56.00,56.00,360252115390,50.71,50.71,360252115390
동양고속,084670,3,43050,2,7000,19.42,1027533,306635,2895569,1027533,19.42,335.10,35.49,35.49,46031181325,36.93,36.93,46031181325
나노엔텍,039860,4,4565,2,570,14.27,9548334,16913532,38093053,9548334,14.27,56.45,25.07,25.07,42527756785,24.46,24.46,42527756785
KoAct 글로벌K컬처밸류체인액티브,0132D0,5,9870,2,25,0.25,164927,428867,800000,164927,0.25,38.46,20.62,20.62,1630041184,20.64,20.64,1630041184
바이젠셀,308080,6,15120,2,1860,14.03,3776835,0,20449100,3776835,14.03,0.00,18.47,18.47,56631179785,18.32,18.32,56631179785
KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,123933,1466246,750000,123933,-0.30,8.45,16.52,16.52,1237559232,16.53,16.53,1237559232
서암기계공업,100660,8,4835,5,-120,-2.42,1891210,9617220,12600000,1891210,-2.42,19.66,15.01,15.01,9252359416,15.19,15.19,9252359416
성호전자,043260,9,6290,2,1280,25.55,10339295,3887647,70922823,10339295,25.55,265.95,14.58,14.58,63265794280,14.18,14.18,63265794280
아이로보틱스,066430,10,1477,2,280,23.39,5371019,94546,39153476,5371019,23.39,5680.85,13.72,13.72,8109661357,14.02,14.02,8109661357
일동제약,249420,11,33000,2,3300,11.11,4443373,4418798,31638252,4443373,11.11,100.56,14.04,14.04,144362071825,13.83,13.83,144362071825
재영솔루텍,049630,12,2955,2,475,19.15,14129399,5019610,116897560,14129399,19.15,281.48,12.09,12.09,39539870033,11.45,11.45,39539870033
뉴인텍,012340,13,537,2,81,17.76,5661169,479641,53005062,5661169,17.76,1180.29,10.68,10.68,3183358701,11.18,11.18,3183358701
RISE 5G테크,367760,14,22770,2,370,1.65,401633,404235,3650000,401633,1.65,99.36,11.00,11.00,9138587000,11.00,11.00,9138587000
삼성스팩12호,0096B0,15,3930,2,290,7.97,712245,906344,6580000,712245,7.97,78.58,10.82,10.82,2823001987,10.92,10.92,2823001987
코오롱모빌리티그룹우,45014K,16,18200,5,-1780,-8.91,219854,882596,2456120,219854,-8.91,24.91,8.95,8.95,4323513705,9.67,9.67,4323513705
KODEX 200선물인버스2X,252670,17,662,5,-7,-1.05,198388032,489905088,2199700000,198388032,-1.05,40.50,9.02,9.02,130914463562,8.99,8.99,130914463562
클로봇,466100,18,49400,2,750,1.54,2142709,10701084,24992139,2142709,1.54,20.02,8.57,8.57,105834460450,8.57,8.57,105834460450
PLUS 테슬라위클리커버드콜채권혼합,0132K0,19,9930,2,20,0.20,76667,650587,900000,76667,0.20,11.78,8.52,8.52,761134035,8.52,8.52,761134035
아이티센글로벌,124500,20,25650,2,3650,16.59,1861171,895532,23204527,1861171,16.59,207.83,8.02,8.02,46123170725,7.75,7.75,46123170725
네오이뮨텍,950220,21,729,5,-69,-8.65,11757315,34452192,164391655,11757315,-8.65,34.13,7.15,7.15,8937397789,7.46,7.46,8937397789
현대약품,004310,22,6240,5,-720,-10.34,2204732,37020304,32000000,2204732,-10.34,5.96,6.89,6.89,14024858550,7.02,7.02,14024858550
상지건설,042940,23,12280,5,-450,-3.53,487390,2792565,6828712,487390,-3.53,17.45,7.14,7.14,5791629735,6.91,6.91,5791629735
KODEX 레버리지,122630,24,45060,2,435,0.97,4963078,16898996,74250000,4963078,0.97,29.37,6.68,6.68,224325693570,6.70,6.70,224325693570
KODEX 코스닥150선물인버스,251340,25,2835,5,-5,-0.18,5032456,17748948,78500000,5032456,-0.18,28.35,6.41,6.41,14329555074,6.44,6.44,14329555074
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,3765,5,-30,-0.79,647835,863648,10000000,647835,-0.79,75.01,6.48,6.48,2422090735,6.43,6.43,2422090735
SOL 차이나소비트렌드,0131A0,27,9750,2,55,0.57,63374,85230,1000000,63374,0.57,74.36,6.34,6.34,617586650,6.33,6.33,617586650
피에스텍,002230,28,5450,2,90,1.68,1181526,1363900,19273820,1181526,1.68,86.63,6.13,6.13,6648907365,6.33,6.33,6648907365
TIGER 200선물레버리지,267770,29,34485,2,275,0.80,185340,366864,3000000,185340,0.80,50.52,6.18,6.18,6429369077,6.21,6.21,6429369077
SOL 전고체배터리&실리콘음극재,0005D0,30,14935,2,265,1.81,179290,456838,2900000,179290,1.81,39.25,6.18,6.18,2668715064,6.16,6.16,2668715064
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 39150 2 23650 152.58 5268018 0 9662730 5268018 152.58 0.00 54.52 54.52 214602201775 56.73 56.73 214602201775
3 테라뷰 950250 2 20000 2 4000 25.00 19889894 67415608 35517731 19889894 25.00 29.50 56.00 56.00 360252115390 50.71 50.71 360252115390
4 동양고속 084670 3 43050 2 7000 19.42 1027533 306635 2895569 1027533 19.42 335.10 35.49 35.49 46031181325 36.93 36.93 46031181325
5 나노엔텍 039860 4 4565 2 570 14.27 9548334 16913532 38093053 9548334 14.27 56.45 25.07 25.07 42527756785 24.46 24.46 42527756785
6 KoAct 글로벌K컬처밸류체인액티브 0132D0 5 9870 2 25 0.25 164927 428867 800000 164927 0.25 38.46 20.62 20.62 1630041184 20.64 20.64 1630041184
7 바이젠셀 308080 6 15120 2 1860 14.03 3776835 0 20449100 3776835 14.03 0.00 18.47 18.47 56631179785 18.32 18.32 56631179785
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9985 5 -30 -0.30 123933 1466246 750000 123933 -0.30 8.45 16.52 16.52 1237559232 16.53 16.53 1237559232
9 서암기계공업 100660 8 4835 5 -120 -2.42 1891210 9617220 12600000 1891210 -2.42 19.66 15.01 15.01 9252359416 15.19 15.19 9252359416
10 성호전자 043260 9 6290 2 1280 25.55 10339295 3887647 70922823 10339295 25.55 265.95 14.58 14.58 63265794280 14.18 14.18 63265794280
11 아이로보틱스 066430 10 1477 2 280 23.39 5371019 94546 39153476 5371019 23.39 5680.85 13.72 13.72 8109661357 14.02 14.02 8109661357
12 일동제약 249420 11 33000 2 3300 11.11 4443373 4418798 31638252 4443373 11.11 100.56 14.04 14.04 144362071825 13.83 13.83 144362071825
13 재영솔루텍 049630 12 2955 2 475 19.15 14129399 5019610 116897560 14129399 19.15 281.48 12.09 12.09 39539870033 11.45 11.45 39539870033
14 뉴인텍 012340 13 537 2 81 17.76 5661169 479641 53005062 5661169 17.76 1180.29 10.68 10.68 3183358701 11.18 11.18 3183358701
15 RISE 5G테크 367760 14 22770 2 370 1.65 401633 404235 3650000 401633 1.65 99.36 11.00 11.00 9138587000 11.00 11.00 9138587000
16 삼성스팩12호 0096B0 15 3930 2 290 7.97 712245 906344 6580000 712245 7.97 78.58 10.82 10.82 2823001987 10.92 10.92 2823001987
17 코오롱모빌리티그룹우 45014K 16 18200 5 -1780 -8.91 219854 882596 2456120 219854 -8.91 24.91 8.95 8.95 4323513705 9.67 9.67 4323513705
18 KODEX 200선물인버스2X 252670 17 662 5 -7 -1.05 198388032 489905088 2199700000 198388032 -1.05 40.50 9.02 9.02 130914463562 8.99 8.99 130914463562
19 클로봇 466100 18 49400 2 750 1.54 2142709 10701084 24992139 2142709 1.54 20.02 8.57 8.57 105834460450 8.57 8.57 105834460450
20 PLUS 테슬라위클리커버드콜채권혼합 0132K0 19 9930 2 20 0.20 76667 650587 900000 76667 0.20 11.78 8.52 8.52 761134035 8.52 8.52 761134035
21 아이티센글로벌 124500 20 25650 2 3650 16.59 1861171 895532 23204527 1861171 16.59 207.83 8.02 8.02 46123170725 7.75 7.75 46123170725
22 네오이뮨텍 950220 21 729 5 -69 -8.65 11757315 34452192 164391655 11757315 -8.65 34.13 7.15 7.15 8937397789 7.46 7.46 8937397789
23 현대약품 004310 22 6240 5 -720 -10.34 2204732 37020304 32000000 2204732 -10.34 5.96 6.89 6.89 14024858550 7.02 7.02 14024858550
24 상지건설 042940 23 12280 5 -450 -3.53 487390 2792565 6828712 487390 -3.53 17.45 7.14 7.14 5791629735 6.91 6.91 5791629735
25 KODEX 레버리지 122630 24 45060 2 435 0.97 4963078 16898996 74250000 4963078 0.97 29.37 6.68 6.68 224325693570 6.70 6.70 224325693570
26 KODEX 코스닥150선물인버스 251340 25 2835 5 -5 -0.18 5032456 17748948 78500000 5032456 -0.18 28.35 6.41 6.41 14329555074 6.44 6.44 14329555074
27 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 26 3765 5 -30 -0.79 647835 863648 10000000 647835 -0.79 75.01 6.48 6.48 2422090735 6.43 6.43 2422090735
28 SOL 차이나소비트렌드 0131A0 27 9750 2 55 0.57 63374 85230 1000000 63374 0.57 74.36 6.34 6.34 617586650 6.33 6.33 617586650
29 피에스텍 002230 28 5450 2 90 1.68 1181526 1363900 19273820 1181526 1.68 86.63 6.13 6.13 6648907365 6.33 6.33 6648907365
30 TIGER 200선물레버리지 267770 29 34485 2 275 0.80 185340 366864 3000000 185340 0.80 50.52 6.18 6.18 6429369077 6.21 6.21 6429369077
31 SOL 전고체배터리&실리콘음극재 0005D0 30 14935 2 265 1.81 179290 456838 2900000 179290 1.81 39.25 6.18 6.18 2668715064 6.16 6.16 2668715064

31
top30/20251210/top30-atvtr-20251210-094001.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
페스카로,0015S0,1,38100,2,22600,145.81,5770454,0,9662730,5770454,145.81,0.00,59.72,59.72,233984188850,63.56,63.56,233984188850
테라뷰,950250,2,19550,2,3550,22.19,21776144,67415608,35517731,21776144,22.19,32.30,61.31,61.31,397585426510,57.26,57.26,397585426510
동양고속,084670,3,43500,2,7450,20.67,1131037,306635,2895569,1131037,20.67,368.85,39.06,39.06,50546303050,40.13,40.13,50546303050
나노엔텍,039860,4,4505,2,510,12.77,11442060,16913532,38093053,11442060,12.77,67.65,30.04,30.04,51163928800,29.81,29.81,51163928800
KIWOOM 미국S&P500모멘텀,0137V0,5,9980,5,-35,-0.35,166817,1466246,750000,166817,-0.35,11.38,22.24,22.24,1665575242,22.25,22.25,1665575242
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9895,2,50,0.51,165055,428867,800000,165055,0.51,38.49,20.63,20.63,1631307089,20.61,20.61,1631307089
바이젠셀,308080,7,14870,2,1610,12.14,4116741,0,20449100,4116741,12.14,0.00,20.13,20.13,61711233675,20.29,20.29,61711233675
아이로보틱스,066430,8,1536,2,339,28.32,6613764,94546,39153476,6613764,28.32,6995.29,16.89,16.89,9969193216,16.58,16.58,9969193216
일동제약,249420,9,32750,2,3050,10.27,4995928,4418798,31638252,4995928,10.27,113.06,15.79,15.79,162574286950,15.69,15.69,162574286950
서암기계공업,100660,10,4865,5,-90,-1.82,1964560,9617220,12600000,1964560,-1.82,20.43,15.59,15.59,9608240181,15.67,15.67,9608240181
성호전자,043260,11,6330,2,1320,26.35,11253246,3887647,70922823,11253246,26.35,289.46,15.87,15.87,69115801375,15.40,15.40,69115801375
재영솔루텍,049630,12,2895,2,415,16.73,17068986,5019610,116897560,17068986,16.73,340.05,14.60,14.60,48128349949,14.22,14.22,48128349949
삼성스팩12호,0096B0,13,3890,2,250,6.87,806814,906344,6580000,806814,6.87,89.02,12.26,12.26,3191619634,12.47,12.47,3191619634
뉴인텍,012340,14,537,2,81,17.76,6088088,479641,53005062,6088088,17.76,1269.30,11.49,11.49,3413232073,11.99,11.99,3413232073
RISE 5G테크,367760,15,22820,2,420,1.88,410463,404235,3650000,410463,1.88,101.54,11.25,11.25,9340129180,11.21,11.21,9340129180
코오롱모빌리티그룹우,45014K,16,20050,2,70,0.35,272442,882596,2456120,272442,0.35,30.87,11.09,11.09,5360870335,10.89,10.89,5360870335
KODEX 200선물인버스2X,252670,17,664,5,-5,-0.75,223368659,489905088,2199700000,223368659,-0.75,45.59,10.15,10.15,147439086131,10.09,10.09,147439086131
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,3765,5,-30,-0.79,972980,863648,10000000,972980,-0.79,112.66,9.73,9.73,3640611655,9.67,9.67,3640611655
클로봇,466100,19,49650,2,1000,2.06,2393123,10701084,24992139,2393123,2.06,22.36,9.58,9.58,118247272550,9.53,9.53,118247272550
상지건설,042940,20,11870,5,-860,-6.76,625220,2792565,6828712,625220,-6.76,22.39,9.16,9.16,7466764915,9.21,9.21,7466764915
아이티센글로벌,124500,21,25600,2,3600,16.36,2189307,895532,23204527,2189307,16.36,244.47,9.43,9.43,54635894000,9.20,9.20,54635894000
SOL 차이나소비트렌드,0131A0,22,9775,2,80,0.83,92075,85230,1000000,92075,0.83,108.03,9.21,9.21,898138930,9.19,9.19,898138930
PLUS 테슬라위클리커버드콜채권혼합,0132K0,23,9930,2,20,0.20,81668,650587,900000,81668,0.20,12.55,9.07,9.07,810793805,9.07,9.07,810793805
KODEX 레버리지,122630,24,44955,2,330,0.74,6158848,16898996,74250000,6158848,0.74,36.45,8.29,8.29,278209756832,8.33,8.33,278209756832
강원에너지,114190,25,17500,2,1530,9.58,2138194,764358,26123038,2138194,9.58,279.74,8.19,8.19,36720079745,8.03,8.03,36720079745
네오이뮨텍,950220,26,717,5,-81,-10.15,12485333,34452192,164391655,12485333,-10.15,36.24,7.59,7.59,9466422004,8.03,8.03,9466422004
현대약품,004310,27,6270,5,-690,-9.91,2409106,37020304,32000000,2409106,-9.91,6.51,7.53,7.53,15300884635,7.63,7.63,15300884635
TIGER 200선물레버리지,267770,28,34435,2,225,0.66,217272,366864,3000000,217272,0.66,59.22,7.24,7.24,7531361122,7.29,7.29,7531361122
KODEX 코스닥150선물인버스,251340,29,2840,3,0,0.00,5612676,17748948,78500000,5612676,0.00,31.62,7.15,7.15,15977367375,7.17,7.17,15977367375
SOL 전고체배터리&실리콘음극재,0005D0,30,14875,2,205,1.40,207196,456838,2900000,207196,1.40,45.35,7.14,7.14,3085509679,7.15,7.15,3085509679
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 38100 2 22600 145.81 5770454 0 9662730 5770454 145.81 0.00 59.72 59.72 233984188850 63.56 63.56 233984188850
3 테라뷰 950250 2 19550 2 3550 22.19 21776144 67415608 35517731 21776144 22.19 32.30 61.31 61.31 397585426510 57.26 57.26 397585426510
4 동양고속 084670 3 43500 2 7450 20.67 1131037 306635 2895569 1131037 20.67 368.85 39.06 39.06 50546303050 40.13 40.13 50546303050
5 나노엔텍 039860 4 4505 2 510 12.77 11442060 16913532 38093053 11442060 12.77 67.65 30.04 30.04 51163928800 29.81 29.81 51163928800
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9980 5 -35 -0.35 166817 1466246 750000 166817 -0.35 11.38 22.24 22.24 1665575242 22.25 22.25 1665575242
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9895 2 50 0.51 165055 428867 800000 165055 0.51 38.49 20.63 20.63 1631307089 20.61 20.61 1631307089
8 바이젠셀 308080 7 14870 2 1610 12.14 4116741 0 20449100 4116741 12.14 0.00 20.13 20.13 61711233675 20.29 20.29 61711233675
9 아이로보틱스 066430 8 1536 2 339 28.32 6613764 94546 39153476 6613764 28.32 6995.29 16.89 16.89 9969193216 16.58 16.58 9969193216
10 일동제약 249420 9 32750 2 3050 10.27 4995928 4418798 31638252 4995928 10.27 113.06 15.79 15.79 162574286950 15.69 15.69 162574286950
11 서암기계공업 100660 10 4865 5 -90 -1.82 1964560 9617220 12600000 1964560 -1.82 20.43 15.59 15.59 9608240181 15.67 15.67 9608240181
12 성호전자 043260 11 6330 2 1320 26.35 11253246 3887647 70922823 11253246 26.35 289.46 15.87 15.87 69115801375 15.40 15.40 69115801375
13 재영솔루텍 049630 12 2895 2 415 16.73 17068986 5019610 116897560 17068986 16.73 340.05 14.60 14.60 48128349949 14.22 14.22 48128349949
14 삼성스팩12호 0096B0 13 3890 2 250 6.87 806814 906344 6580000 806814 6.87 89.02 12.26 12.26 3191619634 12.47 12.47 3191619634
15 뉴인텍 012340 14 537 2 81 17.76 6088088 479641 53005062 6088088 17.76 1269.30 11.49 11.49 3413232073 11.99 11.99 3413232073
16 RISE 5G테크 367760 15 22820 2 420 1.88 410463 404235 3650000 410463 1.88 101.54 11.25 11.25 9340129180 11.21 11.21 9340129180
17 코오롱모빌리티그룹우 45014K 16 20050 2 70 0.35 272442 882596 2456120 272442 0.35 30.87 11.09 11.09 5360870335 10.89 10.89 5360870335
18 KODEX 200선물인버스2X 252670 17 664 5 -5 -0.75 223368659 489905088 2199700000 223368659 -0.75 45.59 10.15 10.15 147439086131 10.09 10.09 147439086131
19 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 18 3765 5 -30 -0.79 972980 863648 10000000 972980 -0.79 112.66 9.73 9.73 3640611655 9.67 9.67 3640611655
20 클로봇 466100 19 49650 2 1000 2.06 2393123 10701084 24992139 2393123 2.06 22.36 9.58 9.58 118247272550 9.53 9.53 118247272550
21 상지건설 042940 20 11870 5 -860 -6.76 625220 2792565 6828712 625220 -6.76 22.39 9.16 9.16 7466764915 9.21 9.21 7466764915
22 아이티센글로벌 124500 21 25600 2 3600 16.36 2189307 895532 23204527 2189307 16.36 244.47 9.43 9.43 54635894000 9.20 9.20 54635894000
23 SOL 차이나소비트렌드 0131A0 22 9775 2 80 0.83 92075 85230 1000000 92075 0.83 108.03 9.21 9.21 898138930 9.19 9.19 898138930
24 PLUS 테슬라위클리커버드콜채권혼합 0132K0 23 9930 2 20 0.20 81668 650587 900000 81668 0.20 12.55 9.07 9.07 810793805 9.07 9.07 810793805
25 KODEX 레버리지 122630 24 44955 2 330 0.74 6158848 16898996 74250000 6158848 0.74 36.45 8.29 8.29 278209756832 8.33 8.33 278209756832
26 강원에너지 114190 25 17500 2 1530 9.58 2138194 764358 26123038 2138194 9.58 279.74 8.19 8.19 36720079745 8.03 8.03 36720079745
27 네오이뮨텍 950220 26 717 5 -81 -10.15 12485333 34452192 164391655 12485333 -10.15 36.24 7.59 7.59 9466422004 8.03 8.03 9466422004
28 현대약품 004310 27 6270 5 -690 -9.91 2409106 37020304 32000000 2409106 -9.91 6.51 7.53 7.53 15300884635 7.63 7.63 15300884635
29 TIGER 200선물레버리지 267770 28 34435 2 225 0.66 217272 366864 3000000 217272 0.66 59.22 7.24 7.24 7531361122 7.29 7.29 7531361122
30 KODEX 코스닥150선물인버스 251340 29 2840 3 0 0.00 5612676 17748948 78500000 5612676 0.00 31.62 7.15 7.15 15977367375 7.17 7.17 15977367375
31 SOL 전고체배터리&실리콘음극재 0005D0 30 14875 2 205 1.40 207196 456838 2900000 207196 1.40 45.35 7.14 7.14 3085509679 7.15 7.15 3085509679

31
top30/20251210/top30-atvtr-20251210-095002.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
페스카로,0015S0,1,37950,2,22450,144.84,6238459,0,9662730,6238459,144.84,0.00,64.56,64.56,251767546250,68.66,68.66,251767546250
테라뷰,950250,2,18885,2,2885,18.03,23276743,67415608,35517731,23276743,18.03,34.53,65.54,65.54,426488365115,63.58,63.58,426488365115
동양고속,084670,3,43600,2,7550,20.94,1193823,306635,2895569,1193823,20.94,389.33,41.23,41.23,53260840375,42.19,42.19,53260840375
나노엔텍,039860,4,4600,2,605,15.14,12513436,16913532,38093053,12513436,15.14,73.98,32.85,32.85,56046596648,31.98,31.98,56046596648
바이젠셀,308080,5,14770,2,1510,11.39,4721133,0,20449100,4721133,11.39,0.00,23.09,23.09,70403694030,23.31,23.31,70403694030
KIWOOM 미국S&P500모멘텀,0137V0,6,9985,5,-30,-0.30,174410,1466246,750000,174410,-0.30,11.90,23.25,23.25,1741358404,23.25,23.25,1741358404
아이로보틱스,066430,7,1556,1,359,29.99,8987487,94546,39153476,8987487,29.99,9505.94,22.95,22.95,13656434963,22.42,22.42,13656434963
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9895,2,50,0.51,165154,428867,800000,165154,0.51,38.51,20.64,20.64,1632286694,20.62,20.62,1632286694
일동제약,249420,9,31750,2,2050,6.90,5683275,4418798,31638252,5683275,6.90,128.62,17.96,17.96,184637254450,18.38,18.38,184637254450
서암기계공업,100660,10,4960,2,5,0.10,2214290,9617220,12600000,2214290,0.10,23.02,17.57,17.57,10845477396,17.35,17.35,10845477396
재영솔루텍,049630,11,2800,2,320,12.90,19520247,5019610,116897560,19520247,12.90,388.88,16.70,16.70,55060710905,16.82,16.82,55060710905
클로봇,466100,12,52100,2,3450,7.09,4162658,10701084,24992139,4162658,7.09,38.90,16.66,16.66,209287863625,16.07,16.07,209287863625
성호전자,043260,13,6510,1,1500,29.94,11944456,3887647,70922823,11944456,29.94,307.24,16.84,16.84,73575510515,15.94,15.94,73575510515
뉴인텍,012340,14,581,2,125,27.41,7611337,479641,53005062,7611337,27.41,1586.88,14.36,14.36,4275137516,13.88,13.88,4275137516
삼성스팩12호,0096B0,15,3870,2,230,6.32,875966,906344,6580000,875966,6.32,96.65,13.31,13.31,3458110470,13.58,13.58,3458110470
엔젯,419080,16,7040,1,1620,29.89,1421508,1779107,10652637,1421508,29.89,79.90,13.34,13.34,9415272990,12.55,12.55,9415272990
코오롱모빌리티그룹우,45014K,17,21950,2,1970,9.86,335526,882596,2456120,335526,9.86,38.02,13.66,13.66,6672255860,12.38,12.38,6672255860
RISE 5G테크,367760,18,22745,2,345,1.54,414969,404235,3650000,414969,1.54,102.66,11.37,11.37,9442693085,11.37,11.37,9442693085
KODEX 200선물인버스2X,252670,19,666,5,-3,-0.45,244121467,489905088,2199700000,244121467,-0.45,49.83,11.10,11.10,161245265809,11.01,11.01,161245265809
PLUS 테슬라위클리커버드콜채권혼합,0132K0,20,9930,2,20,0.20,96333,650587,900000,96333,0.20,14.81,10.70,10.70,956420105,10.70,10.70,956420105
강원에너지,114190,21,17110,2,1140,7.14,2607591,764358,26123038,2607591,7.14,341.15,9.98,9.98,44833511890,10.03,10.03,44833511890
아이티센글로벌,124500,22,25450,2,3450,15.68,2350677,895532,23204527,2350677,15.68,262.49,10.13,10.13,58763839125,9.95,9.95,58763839125
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,23,3780,5,-15,-0.40,1003632,863648,10000000,1003632,-0.40,116.21,10.04,10.04,3756166260,9.94,9.94,3756166260
상지건설,042940,24,11770,5,-960,-7.54,663460,2792565,6828712,663460,-7.54,23.76,9.72,9.72,7919615625,9.85,9.85,7919615625
KODEX 레버리지,122630,25,44750,2,125,0.28,7024364,16898996,74250000,7024364,0.28,41.57,9.46,9.46,317020222112,9.54,9.54,317020222112
SOL 차이나소비트렌드,0131A0,26,9750,2,55,0.57,94091,85230,1000000,94091,0.57,110.40,9.41,9.41,917845230,9.41,9.41,917845230
유진로봇,056080,27,14590,2,1470,11.20,3262212,3324377,37512152,3262212,11.20,98.13,8.70,8.70,45747079210,8.36,8.36,45747079210
현대약품,004310,28,6200,5,-760,-10.92,2580101,37020304,32000000,2580101,-10.92,6.97,8.06,8.06,16371509180,8.25,8.25,16371509180
네오이뮨텍,950220,29,725,5,-73,-9.15,12913065,34452192,164391655,12913065,-9.15,37.48,7.86,7.86,9777997868,8.20,8.20,9777997868
네오오토,212560,30,6530,2,430,7.05,921352,321484,11812241,921352,7.05,286.59,7.80,7.80,6168751245,8.00,8.00,6168751245
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 37950 2 22450 144.84 6238459 0 9662730 6238459 144.84 0.00 64.56 64.56 251767546250 68.66 68.66 251767546250
3 테라뷰 950250 2 18885 2 2885 18.03 23276743 67415608 35517731 23276743 18.03 34.53 65.54 65.54 426488365115 63.58 63.58 426488365115
4 동양고속 084670 3 43600 2 7550 20.94 1193823 306635 2895569 1193823 20.94 389.33 41.23 41.23 53260840375 42.19 42.19 53260840375
5 나노엔텍 039860 4 4600 2 605 15.14 12513436 16913532 38093053 12513436 15.14 73.98 32.85 32.85 56046596648 31.98 31.98 56046596648
6 바이젠셀 308080 5 14770 2 1510 11.39 4721133 0 20449100 4721133 11.39 0.00 23.09 23.09 70403694030 23.31 23.31 70403694030
7 KIWOOM 미국S&P500모멘텀 0137V0 6 9985 5 -30 -0.30 174410 1466246 750000 174410 -0.30 11.90 23.25 23.25 1741358404 23.25 23.25 1741358404
8 아이로보틱스 066430 7 1556 1 359 29.99 8987487 94546 39153476 8987487 29.99 9505.94 22.95 22.95 13656434963 22.42 22.42 13656434963
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9895 2 50 0.51 165154 428867 800000 165154 0.51 38.51 20.64 20.64 1632286694 20.62 20.62 1632286694
10 일동제약 249420 9 31750 2 2050 6.90 5683275 4418798 31638252 5683275 6.90 128.62 17.96 17.96 184637254450 18.38 18.38 184637254450
11 서암기계공업 100660 10 4960 2 5 0.10 2214290 9617220 12600000 2214290 0.10 23.02 17.57 17.57 10845477396 17.35 17.35 10845477396
12 재영솔루텍 049630 11 2800 2 320 12.90 19520247 5019610 116897560 19520247 12.90 388.88 16.70 16.70 55060710905 16.82 16.82 55060710905
13 클로봇 466100 12 52100 2 3450 7.09 4162658 10701084 24992139 4162658 7.09 38.90 16.66 16.66 209287863625 16.07 16.07 209287863625
14 성호전자 043260 13 6510 1 1500 29.94 11944456 3887647 70922823 11944456 29.94 307.24 16.84 16.84 73575510515 15.94 15.94 73575510515
15 뉴인텍 012340 14 581 2 125 27.41 7611337 479641 53005062 7611337 27.41 1586.88 14.36 14.36 4275137516 13.88 13.88 4275137516
16 삼성스팩12호 0096B0 15 3870 2 230 6.32 875966 906344 6580000 875966 6.32 96.65 13.31 13.31 3458110470 13.58 13.58 3458110470
17 엔젯 419080 16 7040 1 1620 29.89 1421508 1779107 10652637 1421508 29.89 79.90 13.34 13.34 9415272990 12.55 12.55 9415272990
18 코오롱모빌리티그룹우 45014K 17 21950 2 1970 9.86 335526 882596 2456120 335526 9.86 38.02 13.66 13.66 6672255860 12.38 12.38 6672255860
19 RISE 5G테크 367760 18 22745 2 345 1.54 414969 404235 3650000 414969 1.54 102.66 11.37 11.37 9442693085 11.37 11.37 9442693085
20 KODEX 200선물인버스2X 252670 19 666 5 -3 -0.45 244121467 489905088 2199700000 244121467 -0.45 49.83 11.10 11.10 161245265809 11.01 11.01 161245265809
21 PLUS 테슬라위클리커버드콜채권혼합 0132K0 20 9930 2 20 0.20 96333 650587 900000 96333 0.20 14.81 10.70 10.70 956420105 10.70 10.70 956420105
22 강원에너지 114190 21 17110 2 1140 7.14 2607591 764358 26123038 2607591 7.14 341.15 9.98 9.98 44833511890 10.03 10.03 44833511890
23 아이티센글로벌 124500 22 25450 2 3450 15.68 2350677 895532 23204527 2350677 15.68 262.49 10.13 10.13 58763839125 9.95 9.95 58763839125
24 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 23 3780 5 -15 -0.40 1003632 863648 10000000 1003632 -0.40 116.21 10.04 10.04 3756166260 9.94 9.94 3756166260
25 상지건설 042940 24 11770 5 -960 -7.54 663460 2792565 6828712 663460 -7.54 23.76 9.72 9.72 7919615625 9.85 9.85 7919615625
26 KODEX 레버리지 122630 25 44750 2 125 0.28 7024364 16898996 74250000 7024364 0.28 41.57 9.46 9.46 317020222112 9.54 9.54 317020222112
27 SOL 차이나소비트렌드 0131A0 26 9750 2 55 0.57 94091 85230 1000000 94091 0.57 110.40 9.41 9.41 917845230 9.41 9.41 917845230
28 유진로봇 056080 27 14590 2 1470 11.20 3262212 3324377 37512152 3262212 11.20 98.13 8.70 8.70 45747079210 8.36 8.36 45747079210
29 현대약품 004310 28 6200 5 -760 -10.92 2580101 37020304 32000000 2580101 -10.92 6.97 8.06 8.06 16371509180 8.25 8.25 16371509180
30 네오이뮨텍 950220 29 725 5 -73 -9.15 12913065 34452192 164391655 12913065 -9.15 37.48 7.86 7.86 9777997868 8.20 8.20 9777997868
31 네오오토 212560 30 6530 2 430 7.05 921352 321484 11812241 921352 7.05 286.59 7.80 7.80 6168751245 8.00 8.00 6168751245

31
top30/20251210/top30-atvtr-20251210-100001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
페스카로,0015S0,1,37300,2,21800,140.65,6893567,0,9662730,6893567,140.65,0.00,71.34,71.34,275998644825,76.58,76.58,275998644825
테라뷰,950250,2,19545,2,3545,22.16,24688514,67415608,35517731,24688514,22.16,36.62,69.51,69.51,453720302945,65.36,65.36,453720302945
동양고속,084670,3,42300,2,6250,17.34,1258845,306635,2895569,1258845,17.34,410.54,43.47,43.47,56060875600,45.77,45.77,56060875600
나노엔텍,039860,4,4675,2,680,17.02,15276350,16913532,38093053,15276350,17.02,90.32,40.10,40.10,69032784775,38.76,38.76,69032784775
아이로보틱스,066430,5,1523,2,326,27.23,9995030,94546,39153476,9995030,27.23,9999.99,25.53,25.53,15212129604,25.51,25.51,15212129604
바이젠셀,308080,6,14510,2,1250,9.43,4989514,0,20449100,4989514,9.43,0.00,24.40,24.40,74303729995,25.04,25.04,74303729995
KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,185286,1466246,750000,185286,-0.30,12.64,24.70,24.70,1849941071,24.70,24.70,1849941071
코오롱모빌리티그룹우,45014K,8,23500,2,3520,17.62,617605,882596,2456120,617605,17.62,69.98,25.15,25.15,13241561260,22.94,22.94,13241561260
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9905,2,60,0.61,165158,428867,800000,165158,0.61,38.51,20.64,20.64,1632326364,20.60,20.60,1632326364
클로봇,466100,10,52950,2,4300,8.84,5246185,10701084,24992139,5246185,8.84,49.02,20.99,20.99,266340049275,20.13,20.13,266340049275
일동제약,249420,11,32300,2,2600,8.75,6092833,4418798,31638252,6092833,8.75,137.88,19.26,19.26,197706558850,19.35,19.35,197706558850
서암기계공업,100660,12,4850,5,-105,-2.12,2334266,9617220,12600000,2334266,-2.12,24.27,18.53,18.53,11432823023,18.71,18.71,11432823023
성호전자,043260,13,6210,2,1200,23.95,13175368,3887647,70922823,13175368,23.95,338.90,18.58,18.58,81478354610,18.50,18.50,81478354610
재영솔루텍,049630,14,2840,2,360,14.52,20653015,5019610,116897560,20653015,14.52,411.45,17.67,17.67,58254414109,17.55,17.55,58254414109
뉴인텍,012340,15,573,2,117,25.66,8937049,479641,53005062,8937049,25.66,1863.28,16.86,16.86,5043624943,16.61,16.61,5043624943
삼성스팩12호,0096B0,16,3800,2,160,4.40,947576,906344,6580000,947576,4.40,104.55,14.40,14.40,3732612700,14.93,14.93,3732612700
PLUS 테슬라위클리커버드콜채권혼합,0132K0,17,9930,2,20,0.20,121753,650587,900000,121753,0.20,18.71,13.53,13.53,1208822748,13.53,13.53,1208822748
엔젯,419080,18,7040,1,1620,29.89,1459502,1779107,10652637,1459502,29.89,82.04,13.70,13.70,9682750750,12.91,12.91,9682750750
유진로봇,056080,19,14470,2,1350,10.29,4635329,3324377,37512152,4635329,10.29,139.43,12.36,12.36,65781315025,12.12,12.12,65781315025
KODEX 200선물인버스2X,252670,20,668,5,-1,-0.15,268776101,489905088,2199700000,268776101,-0.15,54.86,12.22,12.22,177713989376,12.09,12.09,177713989376
RISE 5G테크,367760,21,22630,2,230,1.03,424701,404235,3650000,424701,1.03,105.06,11.64,11.64,9663627755,11.70,11.70,9663627755
강원에너지,114190,22,16900,2,930,5.82,2845385,764358,26123038,2845385,5.82,372.26,10.89,10.89,48885887845,11.07,11.07,48885887845
상지건설,042940,23,11650,5,-1080,-8.48,720745,2792565,6828712,720745,-8.48,25.81,10.55,10.55,8588932445,10.80,10.80,8588932445
KODEX 레버리지,122630,24,44600,5,-25,-0.06,7736972,16898996,74250000,7736972,-0.06,45.78,10.42,10.42,348855151161,10.53,10.53,348855151161
아이티센글로벌,124500,25,25750,2,3750,17.05,2467403,895532,23204527,2467403,17.05,275.52,10.63,10.63,61757420025,10.34,10.34,61757420025
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,3795,3,0,0.00,1006627,863648,10000000,1006627,0.00,116.56,10.07,10.07,3767532130,9.93,9.93,3767532130
SOL 차이나소비트렌드,0131A0,27,9750,2,55,0.57,94091,85230,1000000,94091,0.57,110.40,9.41,9.41,917845230,9.41,9.41,917845230
현대약품,004310,28,6220,5,-740,-10.63,2822021,37020304,32000000,2822021,-10.63,7.62,8.82,8.82,17861844810,8.97,8.97,17861844810
모델솔루션,417970,29,27200,2,2800,11.48,561062,284658,6396700,561062,11.48,197.10,8.77,8.77,15201065250,8.74,8.74,15201065250
네오이뮨텍,950220,30,726,5,-72,-9.02,13384475,34452192,164391655,13384475,-9.02,38.85,8.14,8.14,10117388899,8.48,8.48,10117388899
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 37300 2 21800 140.65 6893567 0 9662730 6893567 140.65 0.00 71.34 71.34 275998644825 76.58 76.58 275998644825
3 테라뷰 950250 2 19545 2 3545 22.16 24688514 67415608 35517731 24688514 22.16 36.62 69.51 69.51 453720302945 65.36 65.36 453720302945
4 동양고속 084670 3 42300 2 6250 17.34 1258845 306635 2895569 1258845 17.34 410.54 43.47 43.47 56060875600 45.77 45.77 56060875600
5 나노엔텍 039860 4 4675 2 680 17.02 15276350 16913532 38093053 15276350 17.02 90.32 40.10 40.10 69032784775 38.76 38.76 69032784775
6 아이로보틱스 066430 5 1523 2 326 27.23 9995030 94546 39153476 9995030 27.23 9999.99 25.53 25.53 15212129604 25.51 25.51 15212129604
7 바이젠셀 308080 6 14510 2 1250 9.43 4989514 0 20449100 4989514 9.43 0.00 24.40 24.40 74303729995 25.04 25.04 74303729995
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9985 5 -30 -0.30 185286 1466246 750000 185286 -0.30 12.64 24.70 24.70 1849941071 24.70 24.70 1849941071
9 코오롱모빌리티그룹우 45014K 8 23500 2 3520 17.62 617605 882596 2456120 617605 17.62 69.98 25.15 25.15 13241561260 22.94 22.94 13241561260
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9905 2 60 0.61 165158 428867 800000 165158 0.61 38.51 20.64 20.64 1632326364 20.60 20.60 1632326364
11 클로봇 466100 10 52950 2 4300 8.84 5246185 10701084 24992139 5246185 8.84 49.02 20.99 20.99 266340049275 20.13 20.13 266340049275
12 일동제약 249420 11 32300 2 2600 8.75 6092833 4418798 31638252 6092833 8.75 137.88 19.26 19.26 197706558850 19.35 19.35 197706558850
13 서암기계공업 100660 12 4850 5 -105 -2.12 2334266 9617220 12600000 2334266 -2.12 24.27 18.53 18.53 11432823023 18.71 18.71 11432823023
14 성호전자 043260 13 6210 2 1200 23.95 13175368 3887647 70922823 13175368 23.95 338.90 18.58 18.58 81478354610 18.50 18.50 81478354610
15 재영솔루텍 049630 14 2840 2 360 14.52 20653015 5019610 116897560 20653015 14.52 411.45 17.67 17.67 58254414109 17.55 17.55 58254414109
16 뉴인텍 012340 15 573 2 117 25.66 8937049 479641 53005062 8937049 25.66 1863.28 16.86 16.86 5043624943 16.61 16.61 5043624943
17 삼성스팩12호 0096B0 16 3800 2 160 4.40 947576 906344 6580000 947576 4.40 104.55 14.40 14.40 3732612700 14.93 14.93 3732612700
18 PLUS 테슬라위클리커버드콜채권혼합 0132K0 17 9930 2 20 0.20 121753 650587 900000 121753 0.20 18.71 13.53 13.53 1208822748 13.53 13.53 1208822748
19 엔젯 419080 18 7040 1 1620 29.89 1459502 1779107 10652637 1459502 29.89 82.04 13.70 13.70 9682750750 12.91 12.91 9682750750
20 유진로봇 056080 19 14470 2 1350 10.29 4635329 3324377 37512152 4635329 10.29 139.43 12.36 12.36 65781315025 12.12 12.12 65781315025
21 KODEX 200선물인버스2X 252670 20 668 5 -1 -0.15 268776101 489905088 2199700000 268776101 -0.15 54.86 12.22 12.22 177713989376 12.09 12.09 177713989376
22 RISE 5G테크 367760 21 22630 2 230 1.03 424701 404235 3650000 424701 1.03 105.06 11.64 11.64 9663627755 11.70 11.70 9663627755
23 강원에너지 114190 22 16900 2 930 5.82 2845385 764358 26123038 2845385 5.82 372.26 10.89 10.89 48885887845 11.07 11.07 48885887845
24 상지건설 042940 23 11650 5 -1080 -8.48 720745 2792565 6828712 720745 -8.48 25.81 10.55 10.55 8588932445 10.80 10.80 8588932445
25 KODEX 레버리지 122630 24 44600 5 -25 -0.06 7736972 16898996 74250000 7736972 -0.06 45.78 10.42 10.42 348855151161 10.53 10.53 348855151161
26 아이티센글로벌 124500 25 25750 2 3750 17.05 2467403 895532 23204527 2467403 17.05 275.52 10.63 10.63 61757420025 10.34 10.34 61757420025
27 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 26 3795 3 0 0.00 1006627 863648 10000000 1006627 0.00 116.56 10.07 10.07 3767532130 9.93 9.93 3767532130
28 SOL 차이나소비트렌드 0131A0 27 9750 2 55 0.57 94091 85230 1000000 94091 0.57 110.40 9.41 9.41 917845230 9.41 9.41 917845230
29 현대약품 004310 28 6220 5 -740 -10.63 2822021 37020304 32000000 2822021 -10.63 7.62 8.82 8.82 17861844810 8.97 8.97 17861844810
30 모델솔루션 417970 29 27200 2 2800 11.48 561062 284658 6396700 561062 11.48 197.10 8.77 8.77 15201065250 8.74 8.74 15201065250
31 네오이뮨텍 950220 30 726 5 -72 -9.02 13384475 34452192 164391655 13384475 -9.02 38.85 8.14 8.14 10117388899 8.48 8.48 10117388899

31
top30/20251210/top30-atvtr-20251210-101002.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
페스카로,0015S0,1,37900,2,22400,144.52,7478185,0,9662730,7478185,144.52,0.00,77.39,77.39,298282627150,81.45,81.45,298282627150
테라뷰,950250,2,19480,2,3480,21.75,25341666,67415608,35517731,25341666,21.75,37.59,71.35,71.35,466351528410,67.40,67.40,466351528410
동양고속,084670,3,39900,2,3850,10.68,1477952,306635,2895569,1477952,10.68,481.99,51.04,51.04,64871212025,56.15,56.15,64871212025
나노엔텍,039860,4,4680,2,685,17.15,16487498,16913532,38093053,16487498,17.15,97.48,43.28,43.28,74613070264,41.85,41.85,74613070264
코오롱모빌리티그룹우,45014K,5,22150,2,2170,10.86,714241,882596,2456120,714241,10.86,80.93,29.08,29.08,15412655335,28.33,28.33,15412655335
KIWOOM 미국S&P500모멘텀,0137V0,6,9975,5,-40,-0.40,209808,1466246,750000,209808,-0.40,14.31,27.97,27.97,2094640380,28.00,28.00,2094640380
아이로보틱스,066430,7,1534,2,337,28.15,10824809,94546,39153476,10824809,28.15,9999.99,27.65,27.65,16484012206,27.45,27.45,16484012206
바이젠셀,308080,8,14690,2,1430,10.78,5113873,0,20449100,5113873,10.78,0.00,25.01,25.01,76115473450,25.34,25.34,76115473450
클로봇,466100,9,51400,2,2750,5.65,5821004,10701084,24992139,5821004,5.65,54.40,23.29,23.29,296174921775,23.06,23.06,296174921775
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,10000,2,155,1.57,166840,428867,800000,166840,1.57,38.90,20.86,20.86,1649077499,20.61,20.61,1649077499
일동제약,249420,11,32850,2,3150,10.61,6425628,4418798,31638252,6425628,10.61,145.42,20.31,20.31,208546377050,20.07,20.07,208546377050
성호전자,043260,12,6140,2,1130,22.55,13881194,3887647,70922823,13881194,22.55,357.06,19.57,19.57,85867480695,19.72,19.72,85867480695
서암기계공업,100660,13,4855,5,-100,-2.02,2377967,9617220,12600000,2377967,-2.02,24.73,18.87,18.87,11645732708,19.04,19.04,11645732708
뉴인텍,012340,14,575,2,119,26.10,9813877,479641,53005062,9813877,26.10,2046.09,18.51,18.51,5554899063,18.23,18.23,5554899063
재영솔루텍,049630,15,2880,2,400,16.13,21410690,5019610,116897560,21410690,16.13,426.54,18.32,18.32,60404315779,17.94,17.94,60404315779
PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,141971,650587,900000,141971,0.20,21.82,15.77,15.77,1409588482,15.77,15.77,1409588482
삼성스팩12호,0096B0,17,3765,2,125,3.43,990912,906344,6580000,990912,3.43,109.33,15.06,15.06,3896653555,15.73,15.73,3896653555
유진로봇,056080,18,14220,2,1100,8.38,5158902,3324377,37512152,5158902,8.38,155.18,13.75,13.75,73224995405,13.73,13.73,73224995405
KODEX 200선물인버스2X,252670,19,670,2,1,0.15,292336973,489905088,2199700000,292336973,0.15,59.67,13.29,13.29,193488266651,13.13,13.13,193488266651
엔젯,419080,20,7040,1,1620,29.89,1463739,1779107,10652637,1463739,29.89,82.27,13.74,13.74,9712579230,12.95,12.95,9712579230
RISE 5G테크,367760,21,22585,2,185,0.83,435753,404235,3650000,435753,0.83,107.80,11.94,11.94,9913359310,12.03,12.03,9913359310
상지건설,042940,22,11590,5,-1140,-8.96,766614,2792565,6828712,766614,-8.96,27.45,11.23,11.23,9120060765,11.52,11.52,9120060765
강원에너지,114190,23,16900,2,930,5.82,2934768,764358,26123038,2934768,5.82,383.95,11.23,11.23,50397021900,11.42,11.42,50397021900
KODEX 레버리지,122630,24,44515,5,-110,-0.25,8313026,16898996,74250000,8313026,-0.25,49.19,11.20,11.20,374529163337,11.33,11.33,374529163337
아이티센글로벌,124500,25,26100,2,4100,18.64,2680463,895532,23204527,2680463,18.64,299.32,11.55,11.55,67295539950,11.11,11.11,67295539950
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,26,3790,5,-5,-0.13,1039589,863648,10000000,1039589,-0.13,120.37,10.40,10.40,3892493540,10.27,10.27,3892493540
KB 인버스 2X 은 선물 ETN(H),Q580027,27,1740,5,-207,-10.63,146851,71586,1500000,146851,-10.63,205.14,9.79,9.79,257799685,9.88,9.88,257799685
코오롱모빌리티그룹,450140,28,10480,5,-360,-3.32,6659223,4543990,62777250,6659223,-3.32,146.55,10.61,10.61,63612065045,9.67,9.67,63612065045
SOL 차이나소비트렌드,0131A0,29,9780,2,85,0.88,94108,85230,1000000,94108,0.88,110.42,9.41,9.41,918011490,9.39,9.39,918011490
현대약품,004310,30,6250,5,-710,-10.20,2940318,37020304,32000000,2940318,-10.20,7.94,9.19,9.19,18601612545,9.30,9.30,18601612545
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 37900 2 22400 144.52 7478185 0 9662730 7478185 144.52 0.00 77.39 77.39 298282627150 81.45 81.45 298282627150
3 테라뷰 950250 2 19480 2 3480 21.75 25341666 67415608 35517731 25341666 21.75 37.59 71.35 71.35 466351528410 67.40 67.40 466351528410
4 동양고속 084670 3 39900 2 3850 10.68 1477952 306635 2895569 1477952 10.68 481.99 51.04 51.04 64871212025 56.15 56.15 64871212025
5 나노엔텍 039860 4 4680 2 685 17.15 16487498 16913532 38093053 16487498 17.15 97.48 43.28 43.28 74613070264 41.85 41.85 74613070264
6 코오롱모빌리티그룹우 45014K 5 22150 2 2170 10.86 714241 882596 2456120 714241 10.86 80.93 29.08 29.08 15412655335 28.33 28.33 15412655335
7 KIWOOM 미국S&P500모멘텀 0137V0 6 9975 5 -40 -0.40 209808 1466246 750000 209808 -0.40 14.31 27.97 27.97 2094640380 28.00 28.00 2094640380
8 아이로보틱스 066430 7 1534 2 337 28.15 10824809 94546 39153476 10824809 28.15 9999.99 27.65 27.65 16484012206 27.45 27.45 16484012206
9 바이젠셀 308080 8 14690 2 1430 10.78 5113873 0 20449100 5113873 10.78 0.00 25.01 25.01 76115473450 25.34 25.34 76115473450
10 클로봇 466100 9 51400 2 2750 5.65 5821004 10701084 24992139 5821004 5.65 54.40 23.29 23.29 296174921775 23.06 23.06 296174921775
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 10000 2 155 1.57 166840 428867 800000 166840 1.57 38.90 20.86 20.86 1649077499 20.61 20.61 1649077499
12 일동제약 249420 11 32850 2 3150 10.61 6425628 4418798 31638252 6425628 10.61 145.42 20.31 20.31 208546377050 20.07 20.07 208546377050
13 성호전자 043260 12 6140 2 1130 22.55 13881194 3887647 70922823 13881194 22.55 357.06 19.57 19.57 85867480695 19.72 19.72 85867480695
14 서암기계공업 100660 13 4855 5 -100 -2.02 2377967 9617220 12600000 2377967 -2.02 24.73 18.87 18.87 11645732708 19.04 19.04 11645732708
15 뉴인텍 012340 14 575 2 119 26.10 9813877 479641 53005062 9813877 26.10 2046.09 18.51 18.51 5554899063 18.23 18.23 5554899063
16 재영솔루텍 049630 15 2880 2 400 16.13 21410690 5019610 116897560 21410690 16.13 426.54 18.32 18.32 60404315779 17.94 17.94 60404315779
17 PLUS 테슬라위클리커버드콜채권혼합 0132K0 16 9930 2 20 0.20 141971 650587 900000 141971 0.20 21.82 15.77 15.77 1409588482 15.77 15.77 1409588482
18 삼성스팩12호 0096B0 17 3765 2 125 3.43 990912 906344 6580000 990912 3.43 109.33 15.06 15.06 3896653555 15.73 15.73 3896653555
19 유진로봇 056080 18 14220 2 1100 8.38 5158902 3324377 37512152 5158902 8.38 155.18 13.75 13.75 73224995405 13.73 13.73 73224995405
20 KODEX 200선물인버스2X 252670 19 670 2 1 0.15 292336973 489905088 2199700000 292336973 0.15 59.67 13.29 13.29 193488266651 13.13 13.13 193488266651
21 엔젯 419080 20 7040 1 1620 29.89 1463739 1779107 10652637 1463739 29.89 82.27 13.74 13.74 9712579230 12.95 12.95 9712579230
22 RISE 5G테크 367760 21 22585 2 185 0.83 435753 404235 3650000 435753 0.83 107.80 11.94 11.94 9913359310 12.03 12.03 9913359310
23 상지건설 042940 22 11590 5 -1140 -8.96 766614 2792565 6828712 766614 -8.96 27.45 11.23 11.23 9120060765 11.52 11.52 9120060765
24 강원에너지 114190 23 16900 2 930 5.82 2934768 764358 26123038 2934768 5.82 383.95 11.23 11.23 50397021900 11.42 11.42 50397021900
25 KODEX 레버리지 122630 24 44515 5 -110 -0.25 8313026 16898996 74250000 8313026 -0.25 49.19 11.20 11.20 374529163337 11.33 11.33 374529163337
26 아이티센글로벌 124500 25 26100 2 4100 18.64 2680463 895532 23204527 2680463 18.64 299.32 11.55 11.55 67295539950 11.11 11.11 67295539950
27 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 26 3790 5 -5 -0.13 1039589 863648 10000000 1039589 -0.13 120.37 10.40 10.40 3892493540 10.27 10.27 3892493540
28 KB 인버스 2X 은 선물 ETN(H) Q580027 27 1740 5 -207 -10.63 146851 71586 1500000 146851 -10.63 205.14 9.79 9.79 257799685 9.88 9.88 257799685
29 코오롱모빌리티그룹 450140 28 10480 5 -360 -3.32 6659223 4543990 62777250 6659223 -3.32 146.55 10.61 10.61 63612065045 9.67 9.67 63612065045
30 SOL 차이나소비트렌드 0131A0 29 9780 2 85 0.88 94108 85230 1000000 94108 0.88 110.42 9.41 9.41 918011490 9.39 9.39 918011490
31 현대약품 004310 30 6250 5 -710 -10.20 2940318 37020304 32000000 2940318 -10.20 7.94 9.19 9.19 18601612545 9.30 9.30 18601612545

31
top30/20251210/top30-atvtr-20251210-102002.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
페스카로,0015S0,1,37400,2,21900,141.29,7717380,0,9662730,7717380,141.29,0.00,79.87,79.87,307384921550,85.06,85.06,307384921550
테라뷰,950250,2,19180,2,3180,19.88,25709214,67415608,35517731,25709214,19.88,38.14,72.38,72.38,473436246090,69.50,69.50,473436246090
동양고속,084670,3,41150,2,5100,14.15,1681152,306635,2895569,1681152,14.15,548.26,58.06,58.06,73362430975,61.57,61.57,73362430975
나노엔텍,039860,4,4682,2,687,17.20,18048521,16913532,38093053,18048521,17.20,106.71,47.38,47.38,82002027464,45.98,45.98,82002027464
코오롱모빌리티그룹우,45014K,5,21000,2,1020,5.11,767554,882596,2456120,767554,5.11,86.97,31.25,31.25,16564086435,32.11,32.11,16564086435
KIWOOM 미국S&P500모멘텀,0137V0,6,9980,5,-35,-0.35,218409,1466246,750000,218409,-0.35,14.90,29.12,29.12,2180455359,29.13,29.13,2180455359
아이로보틱스,066430,7,1512,2,315,26.32,11143864,94546,39153476,11143864,26.32,9999.99,28.46,28.46,16971209546,28.67,28.67,16971209546
서암기계공업,100660,8,5340,2,385,7.77,3669533,9617220,12600000,3669533,7.77,38.16,29.12,29.12,18418492366,27.37,27.37,18418492366
바이젠셀,308080,9,14600,2,1340,10.11,5214149,0,20449100,5214149,10.11,0.00,25.50,25.50,77571752395,25.98,25.98,77571752395
클로봇,466100,10,51400,2,2750,5.65,6110405,10701084,24992139,6110405,5.65,57.10,24.45,24.45,311064448475,24.21,24.21,311064448475
일동제약,249420,11,33050,2,3350,11.28,7012907,4418798,31638252,7012907,11.28,158.71,22.17,22.17,227964512100,21.80,21.80,227964512100
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9985,2,140,1.42,167022,428867,800000,167022,1.42,38.94,20.88,20.88,1650897194,20.67,20.67,1650897194
성호전자,043260,13,6070,2,1060,21.16,14199621,3887647,70922823,14199621,21.16,365.25,20.02,20.02,87821335960,20.40,20.40,87821335960
뉴인텍,012340,14,567,2,111,24.34,10401352,479641,53005062,10401352,24.34,2168.57,19.62,19.62,5888985559,19.59,19.59,5888985559
재영솔루텍,049630,15,2855,2,375,15.12,22285663,5019610,116897560,22285663,15.12,443.97,19.06,19.06,62902535071,18.85,18.85,62902535071
PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,162266,650587,900000,162266,0.20,24.94,18.03,18.03,1611073427,18.03,18.03,1611073427
삼성스팩12호,0096B0,17,3907,2,267,7.34,1103518,906344,6580000,1103518,7.34,121.75,16.77,16.77,4335937590,16.87,16.87,4335937590
한투 인버스 2X 은 선물 ETN,Q570062,18,2215,5,-275,-11.04,154887,213072,1000000,154887,-11.04,72.69,15.49,15.49,343836075,15.52,15.52,343836075
유진로봇,056080,19,13950,2,830,6.33,5577276,3324377,37512152,5577276,6.33,167.77,14.87,14.87,79091870720,15.11,15.11,79091870720
KODEX 200선물인버스2X,252670,20,668,5,-1,-0.15,309371764,489905088,2199700000,309371764,-0.15,63.15,14.06,14.06,204873578990,13.94,13.94,204873578990
엔젯,419080,21,7040,1,1620,29.89,1511222,1779107,10652637,1511222,29.89,84.94,14.19,14.19,10046859550,13.40,13.40,10046859550
RISE 5G테크,367760,22,22685,2,285,1.27,446390,404235,3650000,446390,1.27,110.43,12.23,12.23,10154236470,12.26,12.26,10154236470
KODEX 레버리지,122630,23,44665,2,40,0.09,8923434,16898996,74250000,8923434,0.09,52.80,12.02,12.02,401744760769,12.11,12.11,401744760769
상지건설,042940,24,11580,5,-1150,-9.03,804312,2792565,6828712,804312,-9.03,28.80,11.78,11.78,9555174630,12.08,12.08,9555174630
아이티센글로벌,124500,25,26800,2,4800,21.82,2966805,895532,23204527,2966805,21.82,331.29,12.79,12.79,74850845600,12.04,12.04,74850845600
강원에너지,114190,26,16890,2,920,5.76,3037101,764358,26123038,3037101,5.76,397.34,11.63,11.63,52117991835,11.81,11.81,52117991835
코오롱모빌리티그룹,450140,27,9990,5,-850,-7.84,7339989,4543990,62777250,7339989,-7.84,161.53,11.69,11.69,70572710080,11.25,11.25,70572710080
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,3790,5,-5,-0.13,1040123,863648,10000000,1040123,-0.13,120.43,10.40,10.40,3894517400,10.28,10.28,3894517400
KB 인버스 2X 은 선물 ETN(H),Q580027,29,1741,5,-206,-10.58,152371,71586,1500000,152371,-10.58,212.85,10.16,10.16,267411505,10.24,10.24,267411505
KIWOOM 미국S&P500&GOLD,0137W0,30,9930,5,-30,-0.30,74302,633602,750000,74302,-0.30,11.73,9.91,9.91,738128315,9.91,9.91,738128315
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 37400 2 21900 141.29 7717380 0 9662730 7717380 141.29 0.00 79.87 79.87 307384921550 85.06 85.06 307384921550
3 테라뷰 950250 2 19180 2 3180 19.88 25709214 67415608 35517731 25709214 19.88 38.14 72.38 72.38 473436246090 69.50 69.50 473436246090
4 동양고속 084670 3 41150 2 5100 14.15 1681152 306635 2895569 1681152 14.15 548.26 58.06 58.06 73362430975 61.57 61.57 73362430975
5 나노엔텍 039860 4 4682 2 687 17.20 18048521 16913532 38093053 18048521 17.20 106.71 47.38 47.38 82002027464 45.98 45.98 82002027464
6 코오롱모빌리티그룹우 45014K 5 21000 2 1020 5.11 767554 882596 2456120 767554 5.11 86.97 31.25 31.25 16564086435 32.11 32.11 16564086435
7 KIWOOM 미국S&P500모멘텀 0137V0 6 9980 5 -35 -0.35 218409 1466246 750000 218409 -0.35 14.90 29.12 29.12 2180455359 29.13 29.13 2180455359
8 아이로보틱스 066430 7 1512 2 315 26.32 11143864 94546 39153476 11143864 26.32 9999.99 28.46 28.46 16971209546 28.67 28.67 16971209546
9 서암기계공업 100660 8 5340 2 385 7.77 3669533 9617220 12600000 3669533 7.77 38.16 29.12 29.12 18418492366 27.37 27.37 18418492366
10 바이젠셀 308080 9 14600 2 1340 10.11 5214149 0 20449100 5214149 10.11 0.00 25.50 25.50 77571752395 25.98 25.98 77571752395
11 클로봇 466100 10 51400 2 2750 5.65 6110405 10701084 24992139 6110405 5.65 57.10 24.45 24.45 311064448475 24.21 24.21 311064448475
12 일동제약 249420 11 33050 2 3350 11.28 7012907 4418798 31638252 7012907 11.28 158.71 22.17 22.17 227964512100 21.80 21.80 227964512100
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9985 2 140 1.42 167022 428867 800000 167022 1.42 38.94 20.88 20.88 1650897194 20.67 20.67 1650897194
14 성호전자 043260 13 6070 2 1060 21.16 14199621 3887647 70922823 14199621 21.16 365.25 20.02 20.02 87821335960 20.40 20.40 87821335960
15 뉴인텍 012340 14 567 2 111 24.34 10401352 479641 53005062 10401352 24.34 2168.57 19.62 19.62 5888985559 19.59 19.59 5888985559
16 재영솔루텍 049630 15 2855 2 375 15.12 22285663 5019610 116897560 22285663 15.12 443.97 19.06 19.06 62902535071 18.85 18.85 62902535071
17 PLUS 테슬라위클리커버드콜채권혼합 0132K0 16 9930 2 20 0.20 162266 650587 900000 162266 0.20 24.94 18.03 18.03 1611073427 18.03 18.03 1611073427
18 삼성스팩12호 0096B0 17 3907 2 267 7.34 1103518 906344 6580000 1103518 7.34 121.75 16.77 16.77 4335937590 16.87 16.87 4335937590
19 한투 인버스 2X 은 선물 ETN Q570062 18 2215 5 -275 -11.04 154887 213072 1000000 154887 -11.04 72.69 15.49 15.49 343836075 15.52 15.52 343836075
20 유진로봇 056080 19 13950 2 830 6.33 5577276 3324377 37512152 5577276 6.33 167.77 14.87 14.87 79091870720 15.11 15.11 79091870720
21 KODEX 200선물인버스2X 252670 20 668 5 -1 -0.15 309371764 489905088 2199700000 309371764 -0.15 63.15 14.06 14.06 204873578990 13.94 13.94 204873578990
22 엔젯 419080 21 7040 1 1620 29.89 1511222 1779107 10652637 1511222 29.89 84.94 14.19 14.19 10046859550 13.40 13.40 10046859550
23 RISE 5G테크 367760 22 22685 2 285 1.27 446390 404235 3650000 446390 1.27 110.43 12.23 12.23 10154236470 12.26 12.26 10154236470
24 KODEX 레버리지 122630 23 44665 2 40 0.09 8923434 16898996 74250000 8923434 0.09 52.80 12.02 12.02 401744760769 12.11 12.11 401744760769
25 상지건설 042940 24 11580 5 -1150 -9.03 804312 2792565 6828712 804312 -9.03 28.80 11.78 11.78 9555174630 12.08 12.08 9555174630
26 아이티센글로벌 124500 25 26800 2 4800 21.82 2966805 895532 23204527 2966805 21.82 331.29 12.79 12.79 74850845600 12.04 12.04 74850845600
27 강원에너지 114190 26 16890 2 920 5.76 3037101 764358 26123038 3037101 5.76 397.34 11.63 11.63 52117991835 11.81 11.81 52117991835
28 코오롱모빌리티그룹 450140 27 9990 5 -850 -7.84 7339989 4543990 62777250 7339989 -7.84 161.53 11.69 11.69 70572710080 11.25 11.25 70572710080
29 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 28 3790 5 -5 -0.13 1040123 863648 10000000 1040123 -0.13 120.43 10.40 10.40 3894517400 10.28 10.28 3894517400
30 KB 인버스 2X 은 선물 ETN(H) Q580027 29 1741 5 -206 -10.58 152371 71586 1500000 152371 -10.58 212.85 10.16 10.16 267411505 10.24 10.24 267411505
31 KIWOOM 미국S&P500&GOLD 0137W0 30 9930 5 -30 -0.30 74302 633602 750000 74302 -0.30 11.73 9.91 9.91 738128315 9.91 9.91 738128315

31
top30/20251210/top30-atvtr-20251210-103002.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
페스카로,0015S0,1,37600,2,22100,142.58,7936534,0,9662730,7936534,142.58,0.00,82.14,82.14,315630229100,86.87,86.87,315630229100
테라뷰,950250,2,19450,2,3450,21.56,26127234,67415608,35517731,26127234,21.56,38.76,73.56,73.56,481454411465,69.69,69.69,481454411465
동양고속,084670,3,41200,2,5150,14.29,1736919,306635,2895569,1736919,14.29,566.45,59.99,59.99,75668549225,63.43,63.43,75668549225
나노엔텍,039860,4,4655,2,660,16.52,18580851,16913532,38093053,18580851,16.52,109.86,48.78,48.78,84487225318,47.65,47.65,84487225318
서암기계공업,100660,5,5610,2,655,13.22,6043936,9617220,12600000,6043936,13.22,62.84,47.97,47.97,31565112181,44.66,44.66,31565112181
코오롱모빌리티그룹우,45014K,6,20800,2,820,4.10,804487,882596,2456120,804487,4.10,91.15,32.75,32.75,17329869135,33.92,33.92,17329869135
KIWOOM 미국S&P500모멘텀,0137V0,7,9980,5,-35,-0.35,222943,1466246,750000,222943,-0.35,15.21,29.73,29.73,2225703929,29.74,29.74,2225703929
아이로보틱스,066430,8,1555,2,358,29.91,11655856,94546,39153476,11655856,29.91,9999.99,29.77,29.77,17758664663,29.17,29.17,17758664663
바이젠셀,308080,9,14880,2,1620,12.22,5387197,0,20449100,5387197,12.22,0.00,26.34,26.34,80128265095,26.33,26.33,80128265095
클로봇,466100,10,51400,2,2750,5.65,6271276,10701084,24992139,6271276,5.65,58.60,25.09,25.09,319349264525,24.86,24.86,319349264525
일동제약,249420,11,32700,2,3000,10.10,7282994,4418798,31638252,7282994,10.10,164.82,23.02,23.02,236796222025,22.89,22.89,236796222025
성호전자,043260,12,5980,2,970,19.36,14653398,3887647,70922823,14653398,19.36,376.92,20.66,20.66,90565326475,21.35,21.35,90565326475
KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9960,2,115,1.17,167086,428867,800000,167086,1.17,38.96,20.89,20.89,1651534634,20.73,20.73,1651534634
뉴인텍,012340,14,564,2,108,23.68,10706293,479641,53005062,10706293,23.68,2232.15,20.20,20.20,6061268592,20.28,20.28,6061268592
재영솔루텍,049630,15,2880,2,400,16.13,22996576,5019610,116897560,22996576,16.13,458.13,19.67,19.67,64947781982,19.29,19.29,64947781982
한투 인버스 2X 은 선물 ETN,Q570062,16,2190,5,-300,-12.05,182312,213072,1000000,182312,-12.05,85.56,18.23,18.23,404385395,18.47,18.47,404385395
PLUS 테슬라위클리커버드콜채권혼합,0132K0,17,9930,2,20,0.20,165145,650587,900000,165145,0.20,25.38,18.35,18.35,1639661897,18.35,18.35,1639661897
삼성스팩12호,0096B0,18,3940,2,300,8.24,1188923,906344,6580000,1188923,8.24,131.18,18.07,18.07,4666982430,18.00,18.00,4666982430
유진로봇,056080,19,13980,2,860,6.55,5745006,3324377,37512152,5745006,6.55,172.81,15.32,15.32,81431941295,15.53,15.53,81431941295
KODEX 200선물인버스2X,252670,20,667,5,-2,-0.30,320203722,489905088,2199700000,320203722,-0.30,65.36,14.56,14.56,212115906564,14.46,14.46,212115906564
엔젯,419080,21,7040,1,1620,29.89,1525854,1779107,10652637,1525854,29.89,85.77,14.32,14.32,10149868830,13.53,13.53,10149868830
아이티센글로벌,124500,22,26750,2,4750,21.59,3290844,895532,23204527,3290844,21.59,367.47,14.18,14.18,83535295625,13.46,13.46,83535295625
RISE 5G테크,367760,23,22670,2,270,1.21,453619,404235,3650000,453619,1.21,112.22,12.43,12.43,10318212580,12.47,12.47,10318212580
KODEX 레버리지,122630,24,44695,2,70,0.16,9177353,16898996,74250000,9177353,0.16,54.31,12.36,12.36,413076901845,12.45,12.45,413076901845
상지건설,042940,25,11580,5,-1150,-9.03,822330,2792565,6828712,822330,-9.03,29.45,12.04,12.04,9764083050,12.35,12.35,9764083050
강원에너지,114190,26,16960,2,990,6.20,3092880,764358,26123038,3092880,6.20,404.64,11.84,11.84,53063493550,11.98,11.98,53063493550
코오롱모빌리티그룹,450140,27,9970,5,-870,-8.03,7617463,4543990,62777250,7617463,-8.03,167.64,12.13,12.13,73331324640,11.72,11.72,73331324640
KB 인버스 2X 은 선물 ETN(H),Q580027,28,1723,5,-224,-11.50,154963,71586,1500000,154963,-11.50,216.47,10.33,10.33,271914175,10.52,10.52,271914175
모델솔루션,417970,29,26950,2,2550,10.45,656036,284658,6396700,656036,10.45,230.46,10.26,10.26,17787112300,10.32,10.32,17787112300
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,3785,5,-10,-0.26,1040129,863648,10000000,1040129,-0.26,120.43,10.40,10.40,3894540130,10.29,10.29,3894540130
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 37600 2 22100 142.58 7936534 0 9662730 7936534 142.58 0.00 82.14 82.14 315630229100 86.87 86.87 315630229100
3 테라뷰 950250 2 19450 2 3450 21.56 26127234 67415608 35517731 26127234 21.56 38.76 73.56 73.56 481454411465 69.69 69.69 481454411465
4 동양고속 084670 3 41200 2 5150 14.29 1736919 306635 2895569 1736919 14.29 566.45 59.99 59.99 75668549225 63.43 63.43 75668549225
5 나노엔텍 039860 4 4655 2 660 16.52 18580851 16913532 38093053 18580851 16.52 109.86 48.78 48.78 84487225318 47.65 47.65 84487225318
6 서암기계공업 100660 5 5610 2 655 13.22 6043936 9617220 12600000 6043936 13.22 62.84 47.97 47.97 31565112181 44.66 44.66 31565112181
7 코오롱모빌리티그룹우 45014K 6 20800 2 820 4.10 804487 882596 2456120 804487 4.10 91.15 32.75 32.75 17329869135 33.92 33.92 17329869135
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9980 5 -35 -0.35 222943 1466246 750000 222943 -0.35 15.21 29.73 29.73 2225703929 29.74 29.74 2225703929
9 아이로보틱스 066430 8 1555 2 358 29.91 11655856 94546 39153476 11655856 29.91 9999.99 29.77 29.77 17758664663 29.17 29.17 17758664663
10 바이젠셀 308080 9 14880 2 1620 12.22 5387197 0 20449100 5387197 12.22 0.00 26.34 26.34 80128265095 26.33 26.33 80128265095
11 클로봇 466100 10 51400 2 2750 5.65 6271276 10701084 24992139 6271276 5.65 58.60 25.09 25.09 319349264525 24.86 24.86 319349264525
12 일동제약 249420 11 32700 2 3000 10.10 7282994 4418798 31638252 7282994 10.10 164.82 23.02 23.02 236796222025 22.89 22.89 236796222025
13 성호전자 043260 12 5980 2 970 19.36 14653398 3887647 70922823 14653398 19.36 376.92 20.66 20.66 90565326475 21.35 21.35 90565326475
14 KoAct 글로벌K컬처밸류체인액티브 0132D0 13 9960 2 115 1.17 167086 428867 800000 167086 1.17 38.96 20.89 20.89 1651534634 20.73 20.73 1651534634
15 뉴인텍 012340 14 564 2 108 23.68 10706293 479641 53005062 10706293 23.68 2232.15 20.20 20.20 6061268592 20.28 20.28 6061268592
16 재영솔루텍 049630 15 2880 2 400 16.13 22996576 5019610 116897560 22996576 16.13 458.13 19.67 19.67 64947781982 19.29 19.29 64947781982
17 한투 인버스 2X 은 선물 ETN Q570062 16 2190 5 -300 -12.05 182312 213072 1000000 182312 -12.05 85.56 18.23 18.23 404385395 18.47 18.47 404385395
18 PLUS 테슬라위클리커버드콜채권혼합 0132K0 17 9930 2 20 0.20 165145 650587 900000 165145 0.20 25.38 18.35 18.35 1639661897 18.35 18.35 1639661897
19 삼성스팩12호 0096B0 18 3940 2 300 8.24 1188923 906344 6580000 1188923 8.24 131.18 18.07 18.07 4666982430 18.00 18.00 4666982430
20 유진로봇 056080 19 13980 2 860 6.55 5745006 3324377 37512152 5745006 6.55 172.81 15.32 15.32 81431941295 15.53 15.53 81431941295
21 KODEX 200선물인버스2X 252670 20 667 5 -2 -0.30 320203722 489905088 2199700000 320203722 -0.30 65.36 14.56 14.56 212115906564 14.46 14.46 212115906564
22 엔젯 419080 21 7040 1 1620 29.89 1525854 1779107 10652637 1525854 29.89 85.77 14.32 14.32 10149868830 13.53 13.53 10149868830
23 아이티센글로벌 124500 22 26750 2 4750 21.59 3290844 895532 23204527 3290844 21.59 367.47 14.18 14.18 83535295625 13.46 13.46 83535295625
24 RISE 5G테크 367760 23 22670 2 270 1.21 453619 404235 3650000 453619 1.21 112.22 12.43 12.43 10318212580 12.47 12.47 10318212580
25 KODEX 레버리지 122630 24 44695 2 70 0.16 9177353 16898996 74250000 9177353 0.16 54.31 12.36 12.36 413076901845 12.45 12.45 413076901845
26 상지건설 042940 25 11580 5 -1150 -9.03 822330 2792565 6828712 822330 -9.03 29.45 12.04 12.04 9764083050 12.35 12.35 9764083050
27 강원에너지 114190 26 16960 2 990 6.20 3092880 764358 26123038 3092880 6.20 404.64 11.84 11.84 53063493550 11.98 11.98 53063493550
28 코오롱모빌리티그룹 450140 27 9970 5 -870 -8.03 7617463 4543990 62777250 7617463 -8.03 167.64 12.13 12.13 73331324640 11.72 11.72 73331324640
29 KB 인버스 2X 은 선물 ETN(H) Q580027 28 1723 5 -224 -11.50 154963 71586 1500000 154963 -11.50 216.47 10.33 10.33 271914175 10.52 10.52 271914175
30 모델솔루션 417970 29 26950 2 2550 10.45 656036 284658 6396700 656036 10.45 230.46 10.26 10.26 17787112300 10.32 10.32 17787112300
31 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 30 3785 5 -10 -0.26 1040129 863648 10000000 1040129 -0.26 120.43 10.40 10.40 3894540130 10.29 10.29 3894540130

31
top30/20251210/top30-atvtr-20251210-104002.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
페스카로,0015S0,1,38050,2,22550,145.48,8110335,0,9662730,8110335,145.48,0.00,83.93,83.93,322208363500,87.64,87.64,322208363500
테라뷰,950250,2,19700,2,3700,23.12,27414520,67415608,35517731,27414520,23.12,40.66,77.19,77.19,506837306720,72.44,72.44,506837306720
동양고속,084670,3,40550,2,4500,12.48,1776214,306635,2895569,1776214,12.48,579.26,61.34,61.34,77268654325,65.81,65.81,77268654325
서암기계공업,100660,4,5630,2,675,13.62,7150978,9617220,12600000,7150978,13.62,74.36,56.75,56.75,37823358221,53.32,53.32,37823358221
나노엔텍,039860,5,4625,2,630,15.77,19126258,16913532,38093053,19126258,15.77,113.08,50.21,50.21,87000172462,49.38,49.38,87000172462
코오롱모빌리티그룹우,45014K,6,20300,2,320,1.60,828194,882596,2456120,828194,1.60,93.84,33.72,33.72,17818029635,35.74,35.74,17818029635
KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,231317,1466246,750000,231317,-0.30,15.78,30.84,30.84,2309284052,30.84,30.84,2309284052
아이로보틱스,066430,8,1539,2,342,28.57,12093215,94546,39153476,12093215,28.57,9999.99,30.89,30.89,18434168966,30.59,30.59,18434168966
바이젠셀,308080,9,14830,2,1570,11.84,5508469,0,20449100,5508469,11.84,0.00,26.94,26.94,81919467195,27.01,27.01,81919467195
클로봇,466100,10,50600,2,1950,4.01,6538673,10701084,24992139,6538673,4.01,61.10,26.16,26.16,332964182575,26.33,26.33,332964182575
일동제약,249420,11,32800,2,3100,10.44,7421208,4418798,31638252,7421208,10.44,167.95,23.46,23.46,241321305975,23.25,23.25,241321305975
성호전자,043260,12,6070,2,1060,21.16,14873850,3887647,70922823,14873850,21.16,382.59,20.97,20.97,91898635305,21.35,21.35,91898635305
뉴인텍,012340,13,554,2,98,21.49,10954020,479641,53005062,10954020,21.49,2283.80,20.67,20.67,6198634446,21.11,21.11,6198634446
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9955,2,110,1.12,168301,428867,800000,168301,1.12,39.24,21.04,21.04,1663618429,20.89,20.89,1663618429
재영솔루텍,049630,15,2875,2,395,15.93,23753115,5019610,116897560,23753115,15.93,473.21,20.32,20.32,67133899350,19.98,19.98,67133899350
PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,175873,650587,900000,175873,0.20,27.03,19.54,19.54,1746190937,19.54,19.54,1746190937
한투 인버스 2X 은 선물 ETN,Q570062,17,2205,5,-285,-11.45,192918,213072,1000000,192918,-11.45,90.54,19.29,19.29,427834905,19.40,19.40,427834905
삼성스팩12호,0096B0,18,3870,2,230,6.32,1206667,906344,6580000,1206667,6.32,133.14,18.34,18.34,4735870155,18.60,18.60,4735870155
유진로봇,056080,19,13990,2,870,6.63,5926766,3324377,37512152,5926766,6.63,178.28,15.80,15.80,83979930625,16.00,16.00,83979930625
KODEX 200선물인버스2X,252670,20,667,5,-2,-0.30,333545464,489905088,2199700000,333545464,-0.30,68.08,15.16,15.16,221014983389,15.06,15.06,221014983389
KB 인버스 2X 은 선물 ETN(H),Q580027,21,1730,5,-217,-11.15,215160,71586,1500000,215160,-11.15,300.56,14.34,14.34,375776064,14.48,14.48,375776064
아이티센글로벌,124500,22,26800,2,4800,21.82,3449888,895532,23204527,3449888,21.82,385.23,14.87,14.87,87779430950,14.12,14.12,87779430950
엔젯,419080,23,7040,1,1620,29.89,1538325,1779107,10652637,1538325,29.89,86.47,14.44,14.44,10237664670,13.65,13.65,10237664670
KODEX 레버리지,122630,24,44665,2,40,0.09,9617729,16898996,74250000,9617729,0.09,56.91,12.95,12.95,432766415584,13.05,13.05,432766415584
상지건설,042940,25,11650,5,-1080,-8.48,871976,2792565,6828712,871976,-8.48,31.22,12.77,12.77,10347986140,13.01,13.01,10347986140
RISE 5G테크,367760,26,22755,2,355,1.58,457458,404235,3650000,457458,1.58,113.17,12.53,12.53,10405503460,12.53,12.53,10405503460
코오롱모빌리티그룹,450140,27,9840,5,-1000,-9.23,7769068,4543990,62777250,7769068,-9.23,170.97,12.38,12.38,74836910880,12.11,12.11,74836910880
강원에너지,114190,28,16940,2,970,6.07,3118664,764358,26123038,3118664,6.07,408.01,11.94,11.94,53500594680,12.09,12.09,53500594680
태영건설우,009415,29,8510,1,1960,29.92,84161,214673,649974,84161,29.92,39.20,12.95,12.95,647204410,11.70,11.70,647204410
TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10135,2,25,0.25,341972,1357211,3000000,341972,0.25,25.20,11.40,11.40,3463452377,11.39,11.39,3463452377
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 38050 2 22550 145.48 8110335 0 9662730 8110335 145.48 0.00 83.93 83.93 322208363500 87.64 87.64 322208363500
3 테라뷰 950250 2 19700 2 3700 23.12 27414520 67415608 35517731 27414520 23.12 40.66 77.19 77.19 506837306720 72.44 72.44 506837306720
4 동양고속 084670 3 40550 2 4500 12.48 1776214 306635 2895569 1776214 12.48 579.26 61.34 61.34 77268654325 65.81 65.81 77268654325
5 서암기계공업 100660 4 5630 2 675 13.62 7150978 9617220 12600000 7150978 13.62 74.36 56.75 56.75 37823358221 53.32 53.32 37823358221
6 나노엔텍 039860 5 4625 2 630 15.77 19126258 16913532 38093053 19126258 15.77 113.08 50.21 50.21 87000172462 49.38 49.38 87000172462
7 코오롱모빌리티그룹우 45014K 6 20300 2 320 1.60 828194 882596 2456120 828194 1.60 93.84 33.72 33.72 17818029635 35.74 35.74 17818029635
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9985 5 -30 -0.30 231317 1466246 750000 231317 -0.30 15.78 30.84 30.84 2309284052 30.84 30.84 2309284052
9 아이로보틱스 066430 8 1539 2 342 28.57 12093215 94546 39153476 12093215 28.57 9999.99 30.89 30.89 18434168966 30.59 30.59 18434168966
10 바이젠셀 308080 9 14830 2 1570 11.84 5508469 0 20449100 5508469 11.84 0.00 26.94 26.94 81919467195 27.01 27.01 81919467195
11 클로봇 466100 10 50600 2 1950 4.01 6538673 10701084 24992139 6538673 4.01 61.10 26.16 26.16 332964182575 26.33 26.33 332964182575
12 일동제약 249420 11 32800 2 3100 10.44 7421208 4418798 31638252 7421208 10.44 167.95 23.46 23.46 241321305975 23.25 23.25 241321305975
13 성호전자 043260 12 6070 2 1060 21.16 14873850 3887647 70922823 14873850 21.16 382.59 20.97 20.97 91898635305 21.35 21.35 91898635305
14 뉴인텍 012340 13 554 2 98 21.49 10954020 479641 53005062 10954020 21.49 2283.80 20.67 20.67 6198634446 21.11 21.11 6198634446
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9955 2 110 1.12 168301 428867 800000 168301 1.12 39.24 21.04 21.04 1663618429 20.89 20.89 1663618429
16 재영솔루텍 049630 15 2875 2 395 15.93 23753115 5019610 116897560 23753115 15.93 473.21 20.32 20.32 67133899350 19.98 19.98 67133899350
17 PLUS 테슬라위클리커버드콜채권혼합 0132K0 16 9930 2 20 0.20 175873 650587 900000 175873 0.20 27.03 19.54 19.54 1746190937 19.54 19.54 1746190937
18 한투 인버스 2X 은 선물 ETN Q570062 17 2205 5 -285 -11.45 192918 213072 1000000 192918 -11.45 90.54 19.29 19.29 427834905 19.40 19.40 427834905
19 삼성스팩12호 0096B0 18 3870 2 230 6.32 1206667 906344 6580000 1206667 6.32 133.14 18.34 18.34 4735870155 18.60 18.60 4735870155
20 유진로봇 056080 19 13990 2 870 6.63 5926766 3324377 37512152 5926766 6.63 178.28 15.80 15.80 83979930625 16.00 16.00 83979930625
21 KODEX 200선물인버스2X 252670 20 667 5 -2 -0.30 333545464 489905088 2199700000 333545464 -0.30 68.08 15.16 15.16 221014983389 15.06 15.06 221014983389
22 KB 인버스 2X 은 선물 ETN(H) Q580027 21 1730 5 -217 -11.15 215160 71586 1500000 215160 -11.15 300.56 14.34 14.34 375776064 14.48 14.48 375776064
23 아이티센글로벌 124500 22 26800 2 4800 21.82 3449888 895532 23204527 3449888 21.82 385.23 14.87 14.87 87779430950 14.12 14.12 87779430950
24 엔젯 419080 23 7040 1 1620 29.89 1538325 1779107 10652637 1538325 29.89 86.47 14.44 14.44 10237664670 13.65 13.65 10237664670
25 KODEX 레버리지 122630 24 44665 2 40 0.09 9617729 16898996 74250000 9617729 0.09 56.91 12.95 12.95 432766415584 13.05 13.05 432766415584
26 상지건설 042940 25 11650 5 -1080 -8.48 871976 2792565 6828712 871976 -8.48 31.22 12.77 12.77 10347986140 13.01 13.01 10347986140
27 RISE 5G테크 367760 26 22755 2 355 1.58 457458 404235 3650000 457458 1.58 113.17 12.53 12.53 10405503460 12.53 12.53 10405503460
28 코오롱모빌리티그룹 450140 27 9840 5 -1000 -9.23 7769068 4543990 62777250 7769068 -9.23 170.97 12.38 12.38 74836910880 12.11 12.11 74836910880
29 강원에너지 114190 28 16940 2 970 6.07 3118664 764358 26123038 3118664 6.07 408.01 11.94 11.94 53500594680 12.09 12.09 53500594680
30 태영건설우 009415 29 8510 1 1960 29.92 84161 214673 649974 84161 29.92 39.20 12.95 12.95 647204410 11.70 11.70 647204410
31 TIGER 미국AI데이터센터TOP4Plus 0142D0 30 10135 2 25 0.25 341972 1357211 3000000 341972 0.25 25.20 11.40 11.40 3463452377 11.39 11.39 3463452377

31
top30/20251210/top30-atvtr-20251210-105002.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
페스카로,0015S0,1,38800,2,23300,150.32,8835633,0,9662730,8835633,150.32,0.00,91.44,91.44,350443952800,93.47,93.47,350443952800
테라뷰,950250,2,19670,2,3670,22.94,28042649,67415608,35517731,28042649,22.94,41.60,78.95,78.95,519264542900,74.33,74.33,519264542900
동양고속,084670,3,40850,2,4800,13.31,1843765,306635,2895569,1843765,13.31,601.29,63.68,63.68,80036988675,67.67,67.67,80036988675
서암기계공업,100660,4,5340,2,385,7.77,7759104,9617220,12600000,7759104,7.77,80.68,61.58,61.58,41147152601,61.15,61.15,41147152601
나노엔텍,039860,5,4580,2,585,14.64,19410832,16913532,38093053,19410832,14.64,114.77,50.96,50.96,88309884282,50.62,50.62,88309884282
코오롱모빌리티그룹우,45014K,6,20650,2,670,3.35,855145,882596,2456120,855145,3.35,96.89,34.82,34.82,18377026260,36.23,36.23,18377026260
아이로보틱스,066430,7,1489,2,292,24.39,12780697,94546,39153476,12780697,24.39,9999.99,32.64,32.64,19470491579,33.40,33.40,19470491579
KIWOOM 미국S&P500모멘텀,0137V0,8,9985,5,-30,-0.30,248288,1466246,750000,248288,-0.30,16.93,33.11,33.11,2478776764,33.10,33.10,2478776764
바이젠셀,308080,9,14310,2,1050,7.92,5711592,0,20449100,5711592,7.92,0.00,27.93,27.93,84902113355,29.01,29.01,84902113355
클로봇,466100,10,50100,2,1450,2.98,6807844,10701084,24992139,6807844,2.98,63.62,27.24,27.24,346526790875,27.68,27.68,346526790875
KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9955,2,110,1.12,198960,428867,800000,198960,1.12,46.39,24.87,24.87,1968696764,24.72,24.72,1968696764
일동제약,249420,12,32650,2,2950,9.93,7550216,4418798,31638252,7550216,9.93,170.87,23.86,23.86,245556592700,23.77,23.77,245556592700
성호전자,043260,13,6080,2,1070,21.36,15010107,3887647,70922823,15010107,21.36,386.10,21.16,21.16,92730476495,21.50,21.50,92730476495
뉴인텍,012340,14,561,2,105,23.03,11162313,479641,53005062,11162313,23.03,2327.22,21.06,21.06,6314835022,21.24,21.24,6314835022
재영솔루텍,049630,15,2820,2,340,13.71,24409977,5019610,116897560,24409977,13.71,486.29,20.88,20.88,69008044881,20.93,20.93,69008044881
PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,184231,650587,900000,184231,0.20,28.32,20.47,20.47,1829194436,20.47,20.47,1829194436
한투 인버스 2X 은 선물 ETN,Q570062,17,2200,5,-290,-11.65,194275,213072,1000000,194275,-11.65,91.18,19.43,19.43,430828805,19.58,19.58,430828805
삼성스팩12호,0096B0,18,3870,2,230,6.32,1235539,906344,6580000,1235539,6.32,136.32,18.78,18.78,4847360052,19.04,19.04,4847360052
유진로봇,056080,19,13950,2,830,6.33,6198657,3324377,37512152,6198657,6.33,186.46,16.52,16.52,87748142465,16.77,16.77,87748142465
KODEX 200선물인버스2X,252670,20,669,3,0,0.00,360720446,489905088,2199700000,360720446,0.00,73.63,16.40,16.40,239204035531,16.25,16.25,239204035531
아이티센글로벌,124500,21,26600,2,4600,20.91,3552779,895532,23204527,3552779,20.91,396.72,15.31,15.31,90512410125,14.66,14.66,90512410125
KB 인버스 2X 은 선물 ETN(H),Q580027,22,1730,5,-217,-11.15,217669,71586,1500000,217669,-11.15,304.07,14.51,14.51,380116670,14.65,14.65,380116670
NHN벅스,104200,23,3130,2,365,13.20,2173752,2370707,14827550,2173752,13.20,91.69,14.66,14.66,6769329566,14.59,14.59,6769329566
엔젯,419080,24,7040,1,1620,29.89,1539124,1779107,10652637,1539124,29.89,86.51,14.45,14.45,10243289630,13.66,13.66,10243289630
KODEX 레버리지,122630,25,44595,5,-30,-0.07,10026595,16898996,74250000,10026595,-0.07,59.33,13.50,13.50,450986858122,13.62,13.62,450986858122
상지건설,042940,26,11640,5,-1090,-8.56,885857,2792565,6828712,885857,-8.56,31.72,12.97,12.97,10509393130,13.22,13.22,10509393130
RISE 5G테크,367760,27,22740,2,340,1.52,469458,404235,3650000,469458,1.52,116.13,12.86,12.86,10678087430,12.87,12.87,10678087430
강원에너지,114190,28,16880,2,910,5.70,3165385,764358,26123038,3165385,5.70,414.12,12.12,12.12,54291463510,12.31,12.31,54291463510
코오롱모빌리티그룹,450140,29,9940,5,-900,-8.30,7942284,4543990,62777250,7942284,-8.30,174.79,12.65,12.65,76560767620,12.27,12.27,76560767620
TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10130,2,20,0.20,364857,1357211,3000000,364857,0.20,26.88,12.16,12.16,3695319746,12.16,12.16,3695319746
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 38800 2 23300 150.32 8835633 0 9662730 8835633 150.32 0.00 91.44 91.44 350443952800 93.47 93.47 350443952800
3 테라뷰 950250 2 19670 2 3670 22.94 28042649 67415608 35517731 28042649 22.94 41.60 78.95 78.95 519264542900 74.33 74.33 519264542900
4 동양고속 084670 3 40850 2 4800 13.31 1843765 306635 2895569 1843765 13.31 601.29 63.68 63.68 80036988675 67.67 67.67 80036988675
5 서암기계공업 100660 4 5340 2 385 7.77 7759104 9617220 12600000 7759104 7.77 80.68 61.58 61.58 41147152601 61.15 61.15 41147152601
6 나노엔텍 039860 5 4580 2 585 14.64 19410832 16913532 38093053 19410832 14.64 114.77 50.96 50.96 88309884282 50.62 50.62 88309884282
7 코오롱모빌리티그룹우 45014K 6 20650 2 670 3.35 855145 882596 2456120 855145 3.35 96.89 34.82 34.82 18377026260 36.23 36.23 18377026260
8 아이로보틱스 066430 7 1489 2 292 24.39 12780697 94546 39153476 12780697 24.39 9999.99 32.64 32.64 19470491579 33.40 33.40 19470491579
9 KIWOOM 미국S&P500모멘텀 0137V0 8 9985 5 -30 -0.30 248288 1466246 750000 248288 -0.30 16.93 33.11 33.11 2478776764 33.10 33.10 2478776764
10 바이젠셀 308080 9 14310 2 1050 7.92 5711592 0 20449100 5711592 7.92 0.00 27.93 27.93 84902113355 29.01 29.01 84902113355
11 클로봇 466100 10 50100 2 1450 2.98 6807844 10701084 24992139 6807844 2.98 63.62 27.24 27.24 346526790875 27.68 27.68 346526790875
12 KoAct 글로벌K컬처밸류체인액티브 0132D0 11 9955 2 110 1.12 198960 428867 800000 198960 1.12 46.39 24.87 24.87 1968696764 24.72 24.72 1968696764
13 일동제약 249420 12 32650 2 2950 9.93 7550216 4418798 31638252 7550216 9.93 170.87 23.86 23.86 245556592700 23.77 23.77 245556592700
14 성호전자 043260 13 6080 2 1070 21.36 15010107 3887647 70922823 15010107 21.36 386.10 21.16 21.16 92730476495 21.50 21.50 92730476495
15 뉴인텍 012340 14 561 2 105 23.03 11162313 479641 53005062 11162313 23.03 2327.22 21.06 21.06 6314835022 21.24 21.24 6314835022
16 재영솔루텍 049630 15 2820 2 340 13.71 24409977 5019610 116897560 24409977 13.71 486.29 20.88 20.88 69008044881 20.93 20.93 69008044881
17 PLUS 테슬라위클리커버드콜채권혼합 0132K0 16 9930 2 20 0.20 184231 650587 900000 184231 0.20 28.32 20.47 20.47 1829194436 20.47 20.47 1829194436
18 한투 인버스 2X 은 선물 ETN Q570062 17 2200 5 -290 -11.65 194275 213072 1000000 194275 -11.65 91.18 19.43 19.43 430828805 19.58 19.58 430828805
19 삼성스팩12호 0096B0 18 3870 2 230 6.32 1235539 906344 6580000 1235539 6.32 136.32 18.78 18.78 4847360052 19.04 19.04 4847360052
20 유진로봇 056080 19 13950 2 830 6.33 6198657 3324377 37512152 6198657 6.33 186.46 16.52 16.52 87748142465 16.77 16.77 87748142465
21 KODEX 200선물인버스2X 252670 20 669 3 0 0.00 360720446 489905088 2199700000 360720446 0.00 73.63 16.40 16.40 239204035531 16.25 16.25 239204035531
22 아이티센글로벌 124500 21 26600 2 4600 20.91 3552779 895532 23204527 3552779 20.91 396.72 15.31 15.31 90512410125 14.66 14.66 90512410125
23 KB 인버스 2X 은 선물 ETN(H) Q580027 22 1730 5 -217 -11.15 217669 71586 1500000 217669 -11.15 304.07 14.51 14.51 380116670 14.65 14.65 380116670
24 NHN벅스 104200 23 3130 2 365 13.20 2173752 2370707 14827550 2173752 13.20 91.69 14.66 14.66 6769329566 14.59 14.59 6769329566
25 엔젯 419080 24 7040 1 1620 29.89 1539124 1779107 10652637 1539124 29.89 86.51 14.45 14.45 10243289630 13.66 13.66 10243289630
26 KODEX 레버리지 122630 25 44595 5 -30 -0.07 10026595 16898996 74250000 10026595 -0.07 59.33 13.50 13.50 450986858122 13.62 13.62 450986858122
27 상지건설 042940 26 11640 5 -1090 -8.56 885857 2792565 6828712 885857 -8.56 31.72 12.97 12.97 10509393130 13.22 13.22 10509393130
28 RISE 5G테크 367760 27 22740 2 340 1.52 469458 404235 3650000 469458 1.52 116.13 12.86 12.86 10678087430 12.87 12.87 10678087430
29 강원에너지 114190 28 16880 2 910 5.70 3165385 764358 26123038 3165385 5.70 414.12 12.12 12.12 54291463510 12.31 12.31 54291463510
30 코오롱모빌리티그룹 450140 29 9940 5 -900 -8.30 7942284 4543990 62777250 7942284 -8.30 174.79 12.65 12.65 76560767620 12.27 12.27 76560767620
31 TIGER 미국AI데이터센터TOP4Plus 0142D0 30 10130 2 20 0.20 364857 1357211 3000000 364857 0.20 26.88 12.16 12.16 3695319746 12.16 12.16 3695319746

31
top30/20251210/top30-atvtr-20251210-110002.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
페스카로,0015S0,1,39100,2,23600,152.26,9276906,0,9662730,9276906,152.26,0.00,96.01,96.01,367700883925,97.32,97.32,367700883925
테라뷰,950250,2,19710,2,3710,23.19,28375969,67415608,35517731,28375969,23.19,42.09,79.89,79.89,525839090195,75.11,75.11,525839090195
동양고속,084670,3,41300,2,5250,14.56,1866499,306635,2895569,1866499,14.56,608.70,64.46,64.46,80974645800,67.71,67.71,80974645800
서암기계공업,100660,4,5220,2,265,5.35,8198910,9617220,12600000,8198910,5.35,85.25,65.07,65.07,43466112361,66.09,66.09,43466112361
나노엔텍,039860,5,4535,2,540,13.52,19758402,16913532,38093053,19758402,13.52,116.82,51.87,51.87,89887456592,52.03,52.03,89887456592
코오롱모빌리티그룹우,45014K,6,20100,2,120,0.60,868909,882596,2456120,868909,0.60,98.45,35.38,35.38,18656851760,37.79,37.79,18656851760
아이로보틱스,066430,7,1509,2,312,26.07,13324997,94546,39153476,13324997,26.07,9999.99,34.03,34.03,20281024116,34.33,34.33,20281024116
KIWOOM 미국S&P500모멘텀,0137V0,8,9985,5,-30,-0.30,251085,1466246,750000,251085,-0.30,17.12,33.48,33.48,2506704256,33.47,33.47,2506704256
바이젠셀,308080,9,14510,2,1250,9.43,5789367,0,20449100,5789367,9.43,0.00,28.31,28.31,86028567415,28.99,28.99,86028567415
클로봇,466100,10,49950,2,1300,2.67,7089072,10701084,24992139,7089072,2.67,66.25,28.37,28.37,360587629775,28.88,28.88,360587629775
KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9935,2,90,0.91,220468,428867,800000,220468,0.91,51.41,27.56,27.56,2182763574,27.46,27.46,2182763574
일동제약,249420,12,32900,2,3200,10.77,7767683,4418798,31638252,7767683,10.77,175.79,24.55,24.55,252702964475,24.28,24.28,252702964475
성호전자,043260,13,6140,2,1130,22.55,15252416,3887647,70922823,15252416,22.55,392.33,21.51,21.51,94230335880,21.64,21.64,94230335880
뉴인텍,012340,14,557,2,101,22.15,11270955,479641,53005062,11270955,22.15,2349.87,21.26,21.26,6375435275,21.59,21.59,6375435275
재영솔루텍,049630,15,2812,2,332,13.39,24916426,5019610,116897560,24916426,13.39,496.38,21.31,21.31,70436625264,21.43,21.43,70436625264
PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,9930,2,20,0.20,192397,650587,900000,192397,0.20,29.57,21.38,21.38,1910315046,21.38,21.38,1910315046
한투 인버스 2X 은 선물 ETN,Q570062,17,2195,5,-295,-11.85,197399,213072,1000000,197399,-11.85,92.64,19.74,19.74,437691290,19.94,19.94,437691290
삼성스팩12호,0096B0,18,3880,2,240,6.59,1259480,906344,6580000,1259480,6.59,138.96,19.14,19.14,4940723241,19.35,19.35,4940723241
유진로봇,056080,19,13960,2,840,6.40,6349827,3324377,37512152,6349827,6.40,191.01,16.93,16.93,89861907455,17.16,17.16,89861907455
RISE 미국AI클라우드인프라,0127R0,20,11812,5,-48,-0.40,170441,268430,1000000,170441,-0.40,63.50,17.04,17.04,2014789355,17.06,17.06,2014789355
KODEX 200선물인버스2X,252670,21,671,2,2,0.30,378416200,489905088,2199700000,378416200,0.30,77.24,17.20,17.20,251069491227,17.01,17.01,251069491227
NHN벅스,104200,22,3065,2,300,10.85,2360691,2370707,14827550,2360691,10.85,99.58,15.92,15.92,7352298216,16.18,16.18,7352298216
KB 인버스 2X 은 선물 ETN(H),Q580027,23,1720,5,-227,-11.66,227131,71586,1500000,227131,-11.66,317.28,15.14,15.14,396452068,15.37,15.37,396452068
아이티센글로벌,124500,24,26400,2,4400,20.00,3644415,895532,23204527,3644415,20.00,406.96,15.71,15.71,92935417100,15.17,15.17,92935417100
KODEX 레버리지,122630,25,44430,5,-195,-0.44,10355714,16898996,74250000,10355714,-0.44,61.28,13.95,13.95,465625691766,14.11,14.11,465625691766
엔젯,419080,26,7040,1,1620,29.89,1539578,1779107,10652637,1539578,29.89,86.54,14.45,14.45,10246485790,13.66,13.66,10246485790
상지건설,042940,27,11600,5,-1130,-8.88,910233,2792565,6828712,910233,-8.88,32.59,13.33,13.33,10795107710,13.63,13.63,10795107710
RISE 5G테크,367760,28,22700,2,300,1.34,478203,404235,3650000,478203,1.34,118.30,13.10,13.10,10876683685,13.13,13.13,10876683685
TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10130,2,20,0.20,386847,1357211,3000000,386847,0.20,28.50,12.89,12.89,3918078781,12.89,12.89,3918078781
강원에너지,114190,30,16710,2,740,4.63,3208293,764358,26123038,3208293,4.63,419.74,12.28,12.28,55010687330,12.60,12.60,55010687330
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 39100 2 23600 152.26 9276906 0 9662730 9276906 152.26 0.00 96.01 96.01 367700883925 97.32 97.32 367700883925
3 테라뷰 950250 2 19710 2 3710 23.19 28375969 67415608 35517731 28375969 23.19 42.09 79.89 79.89 525839090195 75.11 75.11 525839090195
4 동양고속 084670 3 41300 2 5250 14.56 1866499 306635 2895569 1866499 14.56 608.70 64.46 64.46 80974645800 67.71 67.71 80974645800
5 서암기계공업 100660 4 5220 2 265 5.35 8198910 9617220 12600000 8198910 5.35 85.25 65.07 65.07 43466112361 66.09 66.09 43466112361
6 나노엔텍 039860 5 4535 2 540 13.52 19758402 16913532 38093053 19758402 13.52 116.82 51.87 51.87 89887456592 52.03 52.03 89887456592
7 코오롱모빌리티그룹우 45014K 6 20100 2 120 0.60 868909 882596 2456120 868909 0.60 98.45 35.38 35.38 18656851760 37.79 37.79 18656851760
8 아이로보틱스 066430 7 1509 2 312 26.07 13324997 94546 39153476 13324997 26.07 9999.99 34.03 34.03 20281024116 34.33 34.33 20281024116
9 KIWOOM 미국S&P500모멘텀 0137V0 8 9985 5 -30 -0.30 251085 1466246 750000 251085 -0.30 17.12 33.48 33.48 2506704256 33.47 33.47 2506704256
10 바이젠셀 308080 9 14510 2 1250 9.43 5789367 0 20449100 5789367 9.43 0.00 28.31 28.31 86028567415 28.99 28.99 86028567415
11 클로봇 466100 10 49950 2 1300 2.67 7089072 10701084 24992139 7089072 2.67 66.25 28.37 28.37 360587629775 28.88 28.88 360587629775
12 KoAct 글로벌K컬처밸류체인액티브 0132D0 11 9935 2 90 0.91 220468 428867 800000 220468 0.91 51.41 27.56 27.56 2182763574 27.46 27.46 2182763574
13 일동제약 249420 12 32900 2 3200 10.77 7767683 4418798 31638252 7767683 10.77 175.79 24.55 24.55 252702964475 24.28 24.28 252702964475
14 성호전자 043260 13 6140 2 1130 22.55 15252416 3887647 70922823 15252416 22.55 392.33 21.51 21.51 94230335880 21.64 21.64 94230335880
15 뉴인텍 012340 14 557 2 101 22.15 11270955 479641 53005062 11270955 22.15 2349.87 21.26 21.26 6375435275 21.59 21.59 6375435275
16 재영솔루텍 049630 15 2812 2 332 13.39 24916426 5019610 116897560 24916426 13.39 496.38 21.31 21.31 70436625264 21.43 21.43 70436625264
17 PLUS 테슬라위클리커버드콜채권혼합 0132K0 16 9930 2 20 0.20 192397 650587 900000 192397 0.20 29.57 21.38 21.38 1910315046 21.38 21.38 1910315046
18 한투 인버스 2X 은 선물 ETN Q570062 17 2195 5 -295 -11.85 197399 213072 1000000 197399 -11.85 92.64 19.74 19.74 437691290 19.94 19.94 437691290
19 삼성스팩12호 0096B0 18 3880 2 240 6.59 1259480 906344 6580000 1259480 6.59 138.96 19.14 19.14 4940723241 19.35 19.35 4940723241
20 유진로봇 056080 19 13960 2 840 6.40 6349827 3324377 37512152 6349827 6.40 191.01 16.93 16.93 89861907455 17.16 17.16 89861907455
21 RISE 미국AI클라우드인프라 0127R0 20 11812 5 -48 -0.40 170441 268430 1000000 170441 -0.40 63.50 17.04 17.04 2014789355 17.06 17.06 2014789355
22 KODEX 200선물인버스2X 252670 21 671 2 2 0.30 378416200 489905088 2199700000 378416200 0.30 77.24 17.20 17.20 251069491227 17.01 17.01 251069491227
23 NHN벅스 104200 22 3065 2 300 10.85 2360691 2370707 14827550 2360691 10.85 99.58 15.92 15.92 7352298216 16.18 16.18 7352298216
24 KB 인버스 2X 은 선물 ETN(H) Q580027 23 1720 5 -227 -11.66 227131 71586 1500000 227131 -11.66 317.28 15.14 15.14 396452068 15.37 15.37 396452068
25 아이티센글로벌 124500 24 26400 2 4400 20.00 3644415 895532 23204527 3644415 20.00 406.96 15.71 15.71 92935417100 15.17 15.17 92935417100
26 KODEX 레버리지 122630 25 44430 5 -195 -0.44 10355714 16898996 74250000 10355714 -0.44 61.28 13.95 13.95 465625691766 14.11 14.11 465625691766
27 엔젯 419080 26 7040 1 1620 29.89 1539578 1779107 10652637 1539578 29.89 86.54 14.45 14.45 10246485790 13.66 13.66 10246485790
28 상지건설 042940 27 11600 5 -1130 -8.88 910233 2792565 6828712 910233 -8.88 32.59 13.33 13.33 10795107710 13.63 13.63 10795107710
29 RISE 5G테크 367760 28 22700 2 300 1.34 478203 404235 3650000 478203 1.34 118.30 13.10 13.10 10876683685 13.13 13.13 10876683685
30 TIGER 미국AI데이터센터TOP4Plus 0142D0 29 10130 2 20 0.20 386847 1357211 3000000 386847 0.20 28.50 12.89 12.89 3918078781 12.89 12.89 3918078781
31 강원에너지 114190 30 16710 2 740 4.63 3208293 764358 26123038 3208293 4.63 419.74 12.28 12.28 55010687330 12.60 12.60 55010687330

31
top30/20251210/top30-atvtr-20251210-111001.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
페스카로,0015S0,1,38950,2,23450,151.29,9478821,0,9662730,9478821,151.29,0.00,98.10,98.10,375568310875,99.79,99.79,375568310875
테라뷰,950250,2,19570,2,3570,22.31,28669943,67415608,35517731,28669943,22.31,42.53,80.72,80.72,531597747485,76.48,76.48,531597747485
동양고속,084670,3,41500,2,5450,15.12,1886394,306635,2895569,1886394,15.12,615.19,65.15,65.15,81801852975,68.07,68.07,81801852975
서암기계공업,100660,4,5240,2,285,5.75,8478032,9617220,12600000,8478032,5.75,88.15,67.29,67.29,44934302676,68.06,68.06,44934302676
나노엔텍,039860,5,4520,2,525,13.14,19948904,16913532,38093053,19948904,13.14,117.95,52.37,52.37,90751751398,52.71,52.71,90751751398
코오롱모빌리티그룹우,45014K,6,20950,2,970,4.85,883319,882596,2456120,883319,4.85,100.08,35.96,35.96,18953148910,36.83,36.83,18953148910
아이로보틱스,066430,7,1515,2,318,26.57,13543415,94546,39153476,13543415,26.57,9999.99,34.59,34.59,20610944499,34.75,34.75,20610944499
KIWOOM 미국S&P500모멘텀,0137V0,8,9985,5,-30,-0.30,260419,1466246,750000,260419,-0.30,17.76,34.72,34.72,2599866968,34.72,34.72,2599866968
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,254981,428867,800000,254981,1.07,59.45,31.87,31.87,2526132229,31.74,31.74,2526132229
클로봇,466100,10,50700,2,2050,4.21,7227884,10701084,24992139,7227884,4.21,67.54,28.92,28.92,367592824250,29.01,29.01,367592824250
바이젠셀,308080,11,14620,2,1360,10.26,5824505,0,20449100,5824505,10.26,0.00,28.48,28.48,86542792325,28.95,28.95,86542792325
일동제약,249420,12,32650,2,2950,9.93,7982609,4418798,31638252,7982609,9.93,180.65,25.23,25.23,259798043400,25.15,25.15,259798043400
PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9930,2,20,0.20,206622,650587,900000,206622,0.20,31.76,22.96,22.96,2051570213,22.96,22.96,2051570213
재영솔루텍,049630,14,2810,2,330,13.31,25414791,5019610,116897560,25414791,13.31,506.31,21.74,21.74,71829151475,21.87,21.87,71829151475
성호전자,043260,15,6270,2,1260,25.15,15512484,3887647,70922823,15512484,25.15,399.02,21.87,21.87,95858315820,21.56,21.56,95858315820
뉴인텍,012340,16,569,2,113,24.78,11476177,479641,53005062,11476177,24.78,2392.66,21.65,21.65,6491640003,21.52,21.52,6491640003
한투 인버스 2X 은 선물 ETN,Q570062,17,2185,5,-305,-12.25,200252,213072,1000000,200252,-12.25,93.98,20.03,20.03,443932950,20.32,20.32,443932950
삼성스팩12호,0096B0,18,3845,2,205,5.63,1308067,906344,6580000,1308067,5.63,144.32,19.88,19.88,5127080411,20.27,20.27,5127080411
KODEX 200선물인버스2X,252670,19,667,5,-2,-0.30,390767466,489905088,2199700000,390767466,-0.30,79.76,17.76,17.76,259330581510,17.68,17.68,259330581510
NHN벅스,104200,20,3035,2,270,9.76,2498732,2370707,14827550,2498732,9.76,105.40,16.85,16.85,7773552861,17.27,17.27,7773552861
유진로봇,056080,21,14020,2,900,6.86,6401035,3324377,37512152,6401035,6.86,192.55,17.06,17.06,90577724220,17.22,17.22,90577724220
RISE 미국AI클라우드인프라,0127R0,22,11805,5,-55,-0.46,171584,268430,1000000,171584,-0.46,63.92,17.16,17.16,2028284130,17.18,17.18,2028284130
KB 인버스 2X 은 선물 ETN(H),Q580027,23,1717,5,-230,-11.81,250962,71586,1500000,250962,-11.81,350.57,16.73,16.73,437423484,16.98,16.98,437423484
아이티센글로벌,124500,24,26450,2,4450,20.23,3754231,895532,23204527,3754231,20.23,419.22,16.18,16.18,95824889600,15.61,15.61,95824889600
KODEX 레버리지,122630,25,44730,2,105,0.24,10792494,16898996,74250000,10792494,0.24,63.86,14.54,14.54,485117806378,14.61,14.61,485117806378
TIGER 미국AI데이터센터TOP4Plus,0142D0,26,10127,2,17,0.17,418109,1357211,3000000,418109,0.17,30.81,13.94,13.94,4234183753,13.94,13.94,4234183753
상지건설,042940,27,11680,5,-1050,-8.25,922948,2792565,6828712,922948,-8.25,33.05,13.52,13.52,10942857600,13.72,13.72,10942857600
엔젯,419080,28,7040,1,1620,29.89,1539641,1779107,10652637,1539641,29.89,86.54,14.45,14.45,10246929310,13.66,13.66,10246929310
다날,064260,29,7190,2,740,11.47,10489113,2403994,75071479,10489113,11.47,436.32,13.97,13.97,73350899445,13.59,13.59,73350899445
RISE 5G테크,367760,30,22715,2,315,1.41,482500,404235,3650000,482500,1.41,119.36,13.22,13.22,10974201095,13.24,13.24,10974201095
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 38950 2 23450 151.29 9478821 0 9662730 9478821 151.29 0.00 98.10 98.10 375568310875 99.79 99.79 375568310875
3 테라뷰 950250 2 19570 2 3570 22.31 28669943 67415608 35517731 28669943 22.31 42.53 80.72 80.72 531597747485 76.48 76.48 531597747485
4 동양고속 084670 3 41500 2 5450 15.12 1886394 306635 2895569 1886394 15.12 615.19 65.15 65.15 81801852975 68.07 68.07 81801852975
5 서암기계공업 100660 4 5240 2 285 5.75 8478032 9617220 12600000 8478032 5.75 88.15 67.29 67.29 44934302676 68.06 68.06 44934302676
6 나노엔텍 039860 5 4520 2 525 13.14 19948904 16913532 38093053 19948904 13.14 117.95 52.37 52.37 90751751398 52.71 52.71 90751751398
7 코오롱모빌리티그룹우 45014K 6 20950 2 970 4.85 883319 882596 2456120 883319 4.85 100.08 35.96 35.96 18953148910 36.83 36.83 18953148910
8 아이로보틱스 066430 7 1515 2 318 26.57 13543415 94546 39153476 13543415 26.57 9999.99 34.59 34.59 20610944499 34.75 34.75 20610944499
9 KIWOOM 미국S&P500모멘텀 0137V0 8 9985 5 -30 -0.30 260419 1466246 750000 260419 -0.30 17.76 34.72 34.72 2599866968 34.72 34.72 2599866968
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9950 2 105 1.07 254981 428867 800000 254981 1.07 59.45 31.87 31.87 2526132229 31.74 31.74 2526132229
11 클로봇 466100 10 50700 2 2050 4.21 7227884 10701084 24992139 7227884 4.21 67.54 28.92 28.92 367592824250 29.01 29.01 367592824250
12 바이젠셀 308080 11 14620 2 1360 10.26 5824505 0 20449100 5824505 10.26 0.00 28.48 28.48 86542792325 28.95 28.95 86542792325
13 일동제약 249420 12 32650 2 2950 9.93 7982609 4418798 31638252 7982609 9.93 180.65 25.23 25.23 259798043400 25.15 25.15 259798043400
14 PLUS 테슬라위클리커버드콜채권혼합 0132K0 13 9930 2 20 0.20 206622 650587 900000 206622 0.20 31.76 22.96 22.96 2051570213 22.96 22.96 2051570213
15 재영솔루텍 049630 14 2810 2 330 13.31 25414791 5019610 116897560 25414791 13.31 506.31 21.74 21.74 71829151475 21.87 21.87 71829151475
16 성호전자 043260 15 6270 2 1260 25.15 15512484 3887647 70922823 15512484 25.15 399.02 21.87 21.87 95858315820 21.56 21.56 95858315820
17 뉴인텍 012340 16 569 2 113 24.78 11476177 479641 53005062 11476177 24.78 2392.66 21.65 21.65 6491640003 21.52 21.52 6491640003
18 한투 인버스 2X 은 선물 ETN Q570062 17 2185 5 -305 -12.25 200252 213072 1000000 200252 -12.25 93.98 20.03 20.03 443932950 20.32 20.32 443932950
19 삼성스팩12호 0096B0 18 3845 2 205 5.63 1308067 906344 6580000 1308067 5.63 144.32 19.88 19.88 5127080411 20.27 20.27 5127080411
20 KODEX 200선물인버스2X 252670 19 667 5 -2 -0.30 390767466 489905088 2199700000 390767466 -0.30 79.76 17.76 17.76 259330581510 17.68 17.68 259330581510
21 NHN벅스 104200 20 3035 2 270 9.76 2498732 2370707 14827550 2498732 9.76 105.40 16.85 16.85 7773552861 17.27 17.27 7773552861
22 유진로봇 056080 21 14020 2 900 6.86 6401035 3324377 37512152 6401035 6.86 192.55 17.06 17.06 90577724220 17.22 17.22 90577724220
23 RISE 미국AI클라우드인프라 0127R0 22 11805 5 -55 -0.46 171584 268430 1000000 171584 -0.46 63.92 17.16 17.16 2028284130 17.18 17.18 2028284130
24 KB 인버스 2X 은 선물 ETN(H) Q580027 23 1717 5 -230 -11.81 250962 71586 1500000 250962 -11.81 350.57 16.73 16.73 437423484 16.98 16.98 437423484
25 아이티센글로벌 124500 24 26450 2 4450 20.23 3754231 895532 23204527 3754231 20.23 419.22 16.18 16.18 95824889600 15.61 15.61 95824889600
26 KODEX 레버리지 122630 25 44730 2 105 0.24 10792494 16898996 74250000 10792494 0.24 63.86 14.54 14.54 485117806378 14.61 14.61 485117806378
27 TIGER 미국AI데이터센터TOP4Plus 0142D0 26 10127 2 17 0.17 418109 1357211 3000000 418109 0.17 30.81 13.94 13.94 4234183753 13.94 13.94 4234183753
28 상지건설 042940 27 11680 5 -1050 -8.25 922948 2792565 6828712 922948 -8.25 33.05 13.52 13.52 10942857600 13.72 13.72 10942857600
29 엔젯 419080 28 7040 1 1620 29.89 1539641 1779107 10652637 1539641 29.89 86.54 14.45 14.45 10246929310 13.66 13.66 10246929310
30 다날 064260 29 7190 2 740 11.47 10489113 2403994 75071479 10489113 11.47 436.32 13.97 13.97 73350899445 13.59 13.59 73350899445
31 RISE 5G테크 367760 30 22715 2 315 1.41 482500 404235 3650000 482500 1.41 119.36 13.22 13.22 10974201095 13.24 13.24 10974201095

31
top30/20251210/top30-atvtr-20251210-112001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
페스카로,0015S0,1,37800,2,22300,143.87,9831953,0,9662730,9831953,143.87,0.00,101.75,101.75,389045701525,106.51,106.51,389045701525
테라뷰,950250,2,19570,2,3570,22.31,28843541,67415608,35517731,28843541,22.31,42.78,81.21,81.21,535005798295,76.97,76.97,535005798295
동양고속,084670,3,41050,2,5000,13.87,1907988,306635,2895569,1907988,13.87,622.23,65.89,65.89,82696054950,69.57,69.57,82696054950
서암기계공업,100660,4,5230,2,275,5.55,8639041,9617220,12600000,8639041,5.55,89.83,68.56,68.56,45775296791,69.46,69.46,45775296791
나노엔텍,039860,5,4475,2,480,12.02,20385196,16913532,38093053,20385196,12.02,120.53,53.51,53.51,92697555775,54.38,54.38,92697555775
코오롱모빌리티그룹우,45014K,6,21350,2,1370,6.86,916523,882596,2456120,916523,6.86,103.84,37.32,37.32,19663810960,37.50,37.50,19663810960
아이로보틱스,066430,7,1511,2,314,26.23,13871996,94546,39153476,13871996,26.23,9999.99,35.43,35.43,21110203162,35.68,35.68,21110203162
KIWOOM 미국S&P500모멘텀,0137V0,8,9985,5,-30,-0.30,263503,1466246,750000,263503,-0.30,17.97,35.13,35.13,2630660408,35.13,35.13,2630660408
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,267131,428867,800000,267131,1.07,62.29,33.39,33.39,2647024729,33.25,33.25,2647024729
클로봇,466100,10,50800,2,2150,4.42,7364808,10701084,24992139,7364808,4.42,68.82,29.47,29.47,374554120850,29.50,29.50,374554120850
바이젠셀,308080,11,14680,2,1420,10.71,5894732,0,20449100,5894732,10.71,0.00,28.83,28.83,87579529960,29.17,29.17,87579529960
PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9920,2,10,0.10,226660,650587,900000,226660,0.10,34.84,25.18,25.18,2250410398,25.21,25.21,2250410398
일동제약,249420,13,33150,2,3450,11.62,8110112,4418798,31638252,8110112,11.62,183.54,25.63,25.63,264002838600,25.17,25.17,264002838600
뉴인텍,012340,14,576,2,120,26.32,11897698,479641,53005062,11897698,26.32,2480.54,22.45,22.45,6734124018,22.06,22.06,6734124018
재영솔루텍,049630,15,2820,2,340,13.71,25584571,5019610,116897560,25584571,13.71,509.69,21.89,21.89,72306125598,21.93,21.93,72306125598
성호전자,043260,16,6360,2,1350,26.95,15755851,3887647,70922823,15755851,26.95,405.28,22.22,22.22,97396349110,21.59,21.59,97396349110
삼성스팩12호,0096B0,17,3835,2,195,5.36,1325543,906344,6580000,1325543,5.36,146.25,20.15,20.15,5194486036,20.59,20.59,5194486036
한투 인버스 2X 은 선물 ETN,Q570062,18,2215,5,-275,-11.04,201186,213072,1000000,201186,-11.04,94.42,20.12,20.12,445994600,20.14,20.14,445994600
KB 인버스 2X 은 선물 ETN(H),Q580027,19,1736,5,-211,-10.84,285959,71586,1500000,285959,-10.84,399.46,19.06,19.06,498010793,19.12,19.12,498010793
KODEX 200선물인버스2X,252670,20,665,5,-4,-0.60,401898851,489905088,2199700000,401898851,-0.60,82.04,18.27,18.27,266744673968,18.24,18.24,266744673968
미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,7260,5,-900,-11.03,181386,88262,1000000,181386,-11.03,205.51,18.14,18.14,1313952495,18.10,18.10,1313952495
NHN벅스,104200,22,3025,2,260,9.40,2563559,2370707,14827550,2563559,9.40,108.13,17.29,17.29,7969748251,17.77,17.77,7969748251
유진로봇,056080,23,14130,2,1010,7.70,6586094,3324377,37512152,6586094,7.70,198.12,17.56,17.56,93192724390,17.58,17.58,93192724390
RISE 미국AI클라우드인프라,0127R0,24,11800,5,-60,-0.51,172142,268430,1000000,172142,-0.51,64.13,17.21,17.21,2034869755,17.24,17.24,2034869755
아이티센글로벌,124500,25,26800,2,4800,21.82,3827466,895532,23204527,3827466,21.82,427.40,16.49,16.49,97776974450,15.72,15.72,97776974450
KODEX 레버리지,122630,26,44785,2,160,0.36,11211055,16898996,74250000,11211055,0.36,66.34,15.10,15.10,503858419546,15.15,15.15,503858419546
다날,064260,27,7150,2,700,10.85,11069305,2403994,75071479,11069305,10.85,460.45,14.75,14.75,77495488605,14.44,14.44,77495488605
YTN,040300,28,4230,2,480,12.80,6862636,430024,47676980,6862636,12.80,1595.87,14.39,14.39,29074945025,14.42,14.42,29074945025
TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10130,2,20,0.20,428993,1357211,3000000,428993,0.20,31.61,14.30,14.30,4344433801,14.30,14.30,4344433801
상지건설,042940,30,11630,5,-1100,-8.64,933450,2792565,6828712,933450,-8.64,33.43,13.67,13.67,11064872825,13.93,13.93,11064872825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 37800 2 22300 143.87 9831953 0 9662730 9831953 143.87 0.00 101.75 101.75 389045701525 106.51 106.51 389045701525
3 테라뷰 950250 2 19570 2 3570 22.31 28843541 67415608 35517731 28843541 22.31 42.78 81.21 81.21 535005798295 76.97 76.97 535005798295
4 동양고속 084670 3 41050 2 5000 13.87 1907988 306635 2895569 1907988 13.87 622.23 65.89 65.89 82696054950 69.57 69.57 82696054950
5 서암기계공업 100660 4 5230 2 275 5.55 8639041 9617220 12600000 8639041 5.55 89.83 68.56 68.56 45775296791 69.46 69.46 45775296791
6 나노엔텍 039860 5 4475 2 480 12.02 20385196 16913532 38093053 20385196 12.02 120.53 53.51 53.51 92697555775 54.38 54.38 92697555775
7 코오롱모빌리티그룹우 45014K 6 21350 2 1370 6.86 916523 882596 2456120 916523 6.86 103.84 37.32 37.32 19663810960 37.50 37.50 19663810960
8 아이로보틱스 066430 7 1511 2 314 26.23 13871996 94546 39153476 13871996 26.23 9999.99 35.43 35.43 21110203162 35.68 35.68 21110203162
9 KIWOOM 미국S&P500모멘텀 0137V0 8 9985 5 -30 -0.30 263503 1466246 750000 263503 -0.30 17.97 35.13 35.13 2630660408 35.13 35.13 2630660408
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9950 2 105 1.07 267131 428867 800000 267131 1.07 62.29 33.39 33.39 2647024729 33.25 33.25 2647024729
11 클로봇 466100 10 50800 2 2150 4.42 7364808 10701084 24992139 7364808 4.42 68.82 29.47 29.47 374554120850 29.50 29.50 374554120850
12 바이젠셀 308080 11 14680 2 1420 10.71 5894732 0 20449100 5894732 10.71 0.00 28.83 28.83 87579529960 29.17 29.17 87579529960
13 PLUS 테슬라위클리커버드콜채권혼합 0132K0 12 9920 2 10 0.10 226660 650587 900000 226660 0.10 34.84 25.18 25.18 2250410398 25.21 25.21 2250410398
14 일동제약 249420 13 33150 2 3450 11.62 8110112 4418798 31638252 8110112 11.62 183.54 25.63 25.63 264002838600 25.17 25.17 264002838600
15 뉴인텍 012340 14 576 2 120 26.32 11897698 479641 53005062 11897698 26.32 2480.54 22.45 22.45 6734124018 22.06 22.06 6734124018
16 재영솔루텍 049630 15 2820 2 340 13.71 25584571 5019610 116897560 25584571 13.71 509.69 21.89 21.89 72306125598 21.93 21.93 72306125598
17 성호전자 043260 16 6360 2 1350 26.95 15755851 3887647 70922823 15755851 26.95 405.28 22.22 22.22 97396349110 21.59 21.59 97396349110
18 삼성스팩12호 0096B0 17 3835 2 195 5.36 1325543 906344 6580000 1325543 5.36 146.25 20.15 20.15 5194486036 20.59 20.59 5194486036
19 한투 인버스 2X 은 선물 ETN Q570062 18 2215 5 -275 -11.04 201186 213072 1000000 201186 -11.04 94.42 20.12 20.12 445994600 20.14 20.14 445994600
20 KB 인버스 2X 은 선물 ETN(H) Q580027 19 1736 5 -211 -10.84 285959 71586 1500000 285959 -10.84 399.46 19.06 19.06 498010793 19.12 19.12 498010793
21 KODEX 200선물인버스2X 252670 20 665 5 -4 -0.60 401898851 489905088 2199700000 401898851 -0.60 82.04 18.27 18.27 266744673968 18.24 18.24 266744673968
22 미래에셋 인버스 2X 은 선물 ETN B Q520093 21 7260 5 -900 -11.03 181386 88262 1000000 181386 -11.03 205.51 18.14 18.14 1313952495 18.10 18.10 1313952495
23 NHN벅스 104200 22 3025 2 260 9.40 2563559 2370707 14827550 2563559 9.40 108.13 17.29 17.29 7969748251 17.77 17.77 7969748251
24 유진로봇 056080 23 14130 2 1010 7.70 6586094 3324377 37512152 6586094 7.70 198.12 17.56 17.56 93192724390 17.58 17.58 93192724390
25 RISE 미국AI클라우드인프라 0127R0 24 11800 5 -60 -0.51 172142 268430 1000000 172142 -0.51 64.13 17.21 17.21 2034869755 17.24 17.24 2034869755
26 아이티센글로벌 124500 25 26800 2 4800 21.82 3827466 895532 23204527 3827466 21.82 427.40 16.49 16.49 97776974450 15.72 15.72 97776974450
27 KODEX 레버리지 122630 26 44785 2 160 0.36 11211055 16898996 74250000 11211055 0.36 66.34 15.10 15.10 503858419546 15.15 15.15 503858419546
28 다날 064260 27 7150 2 700 10.85 11069305 2403994 75071479 11069305 10.85 460.45 14.75 14.75 77495488605 14.44 14.44 77495488605
29 YTN 040300 28 4230 2 480 12.80 6862636 430024 47676980 6862636 12.80 1595.87 14.39 14.39 29074945025 14.42 14.42 29074945025
30 TIGER 미국AI데이터센터TOP4Plus 0142D0 29 10130 2 20 0.20 428993 1357211 3000000 428993 0.20 31.61 14.30 14.30 4344433801 14.30 14.30 4344433801
31 상지건설 042940 30 11630 5 -1100 -8.64 933450 2792565 6828712 933450 -8.64 33.43 13.67 13.67 11064872825 13.93 13.93 11064872825

31
top30/20251210/top30-atvtr-20251210-113001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
페스카로,0015S0,1,38400,2,22900,147.74,9975628,0,9662730,9975628,147.74,0.00,103.24,103.24,394511507150,106.32,106.32,394511507150
테라뷰,950250,2,19460,2,3460,21.62,29170032,67415608,35517731,29170032,21.62,43.27,82.13,82.13,541350422350,78.32,78.32,541350422350
서암기계공업,100660,3,5150,2,195,3.94,8786845,9617220,12600000,8786845,3.94,91.37,69.74,69.74,46546408731,71.73,71.73,46546408731
동양고속,084670,4,40900,2,4850,13.45,1935614,306635,2895569,1935614,13.45,631.24,66.85,66.85,83819152775,70.78,70.78,83819152775
나노엔텍,039860,5,4525,2,530,13.27,20892162,16913532,38093053,20892162,13.27,123.52,54.85,54.85,94992239562,55.11,55.11,94992239562
코오롱모빌리티그룹우,45014K,6,20550,2,570,2.85,936377,882596,2456120,936377,2.85,106.09,38.12,38.12,20079393910,39.78,39.78,20079393910
아이로보틱스,066430,7,1511,2,314,26.23,14110050,94546,39153476,14110050,26.23,9999.99,36.04,36.04,21471660506,36.29,36.29,21471660506
KIWOOM 미국S&P500모멘텀,0137V0,8,9990,5,-25,-0.25,267497,1466246,750000,267497,-0.25,18.24,35.67,35.67,2670557456,35.64,35.64,2670557456
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9970,2,125,1.27,267143,428867,800000,267143,1.27,62.29,33.39,33.39,2647144369,33.19,33.19,2647144369
클로봇,466100,10,51500,2,2850,5.86,7800179,10701084,24992139,7800179,5.86,72.89,31.21,31.21,397017401100,30.85,30.85,397017401100
바이젠셀,308080,11,14820,2,1560,11.76,5925625,0,20449100,5925625,11.76,0.00,28.98,28.98,88035095380,29.05,29.05,88035095380
일동제약,249420,12,33250,2,3550,11.95,8448543,4418798,31638252,8448543,11.95,191.20,26.70,26.70,275259062550,26.17,26.17,275259062550
PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9955,2,45,0.45,228883,650587,900000,228883,0.45,35.18,25.43,25.43,2272529645,25.36,25.36,2272529645
성호전자,043260,14,6390,2,1380,27.54,17258342,3887647,70922823,17258342,27.54,443.93,24.33,24.33,107112603315,23.63,23.63,107112603315
뉴인텍,012340,15,575,2,119,26.10,12211919,479641,53005062,12211919,26.10,2546.05,23.04,23.04,6913708534,22.68,22.68,6913708534
재영솔루텍,049630,16,2830,2,350,14.11,25913452,5019610,116897560,25913452,14.11,516.24,22.17,22.17,73237604176,22.14,22.14,73237604176
미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,7255,5,-905,-11.09,215166,88262,1000000,215166,-11.09,243.78,21.52,21.52,1559453895,21.49,21.49,1559453895
삼성스팩12호,0096B0,18,3835,2,195,5.36,1330810,906344,6580000,1330810,5.36,146.83,20.23,20.23,5214688011,20.67,20.67,5214688011
한투 인버스 2X 은 선물 ETN,Q570062,19,2215,5,-275,-11.04,201187,213072,1000000,201187,-11.04,94.42,20.12,20.12,445996815,20.14,20.14,445996815
KODEX 200선물인버스2X,252670,20,665,5,-4,-0.60,423964626,489905088,2199700000,423964626,-0.60,86.54,19.27,19.27,281410281104,19.24,19.24,281410281104
KB 인버스 2X 은 선물 ETN(H),Q580027,21,1744,5,-203,-10.43,287137,71586,1500000,287137,-10.43,401.11,19.14,19.14,500058225,19.12,19.12,500058225
유진로봇,056080,22,14330,2,1210,9.22,7061785,3324377,37512152,7061785,9.22,212.42,18.83,18.83,100014649755,18.61,18.61,100014649755
NHN벅스,104200,23,2985,2,220,7.96,2605714,2370707,14827550,2605714,7.96,109.91,17.57,17.57,8096064433,18.29,18.29,8096064433
RISE 미국AI클라우드인프라,0127R0,24,11810,5,-50,-0.42,178119,268430,1000000,178119,-0.42,66.36,17.81,17.81,2105419865,17.83,17.83,2105419865
아이티센글로벌,124500,25,27150,2,5150,23.41,4018334,895532,23204527,4018334,23.41,448.71,17.32,17.32,102925641950,16.34,16.34,102925641950
KODEX 레버리지,122630,26,44825,2,200,0.45,11692864,16898996,74250000,11692864,0.45,69.19,15.75,15.75,525475049122,15.79,15.79,525475049122
YTN,040300,27,4230,2,480,12.80,7237733,430024,47676980,7237733,12.80,1683.10,15.18,15.18,30668866205,15.21,15.21,30668866205
다날,064260,28,7100,2,650,10.08,11452317,2403994,75071479,11452317,10.08,476.39,15.26,15.26,80216305940,15.05,15.05,80216305940
TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10125,2,15,0.15,436549,1357211,3000000,436549,0.15,32.17,14.55,14.55,4420948091,14.55,14.55,4420948091
상지건설,042940,30,11640,5,-1090,-8.56,944492,2792565,6828712,944492,-8.56,33.82,13.83,13.83,11193763205,14.08,14.08,11193763205
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 38400 2 22900 147.74 9975628 0 9662730 9975628 147.74 0.00 103.24 103.24 394511507150 106.32 106.32 394511507150
3 테라뷰 950250 2 19460 2 3460 21.62 29170032 67415608 35517731 29170032 21.62 43.27 82.13 82.13 541350422350 78.32 78.32 541350422350
4 서암기계공업 100660 3 5150 2 195 3.94 8786845 9617220 12600000 8786845 3.94 91.37 69.74 69.74 46546408731 71.73 71.73 46546408731
5 동양고속 084670 4 40900 2 4850 13.45 1935614 306635 2895569 1935614 13.45 631.24 66.85 66.85 83819152775 70.78 70.78 83819152775
6 나노엔텍 039860 5 4525 2 530 13.27 20892162 16913532 38093053 20892162 13.27 123.52 54.85 54.85 94992239562 55.11 55.11 94992239562
7 코오롱모빌리티그룹우 45014K 6 20550 2 570 2.85 936377 882596 2456120 936377 2.85 106.09 38.12 38.12 20079393910 39.78 39.78 20079393910
8 아이로보틱스 066430 7 1511 2 314 26.23 14110050 94546 39153476 14110050 26.23 9999.99 36.04 36.04 21471660506 36.29 36.29 21471660506
9 KIWOOM 미국S&P500모멘텀 0137V0 8 9990 5 -25 -0.25 267497 1466246 750000 267497 -0.25 18.24 35.67 35.67 2670557456 35.64 35.64 2670557456
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9970 2 125 1.27 267143 428867 800000 267143 1.27 62.29 33.39 33.39 2647144369 33.19 33.19 2647144369
11 클로봇 466100 10 51500 2 2850 5.86 7800179 10701084 24992139 7800179 5.86 72.89 31.21 31.21 397017401100 30.85 30.85 397017401100
12 바이젠셀 308080 11 14820 2 1560 11.76 5925625 0 20449100 5925625 11.76 0.00 28.98 28.98 88035095380 29.05 29.05 88035095380
13 일동제약 249420 12 33250 2 3550 11.95 8448543 4418798 31638252 8448543 11.95 191.20 26.70 26.70 275259062550 26.17 26.17 275259062550
14 PLUS 테슬라위클리커버드콜채권혼합 0132K0 13 9955 2 45 0.45 228883 650587 900000 228883 0.45 35.18 25.43 25.43 2272529645 25.36 25.36 2272529645
15 성호전자 043260 14 6390 2 1380 27.54 17258342 3887647 70922823 17258342 27.54 443.93 24.33 24.33 107112603315 23.63 23.63 107112603315
16 뉴인텍 012340 15 575 2 119 26.10 12211919 479641 53005062 12211919 26.10 2546.05 23.04 23.04 6913708534 22.68 22.68 6913708534
17 재영솔루텍 049630 16 2830 2 350 14.11 25913452 5019610 116897560 25913452 14.11 516.24 22.17 22.17 73237604176 22.14 22.14 73237604176
18 미래에셋 인버스 2X 은 선물 ETN B Q520093 17 7255 5 -905 -11.09 215166 88262 1000000 215166 -11.09 243.78 21.52 21.52 1559453895 21.49 21.49 1559453895
19 삼성스팩12호 0096B0 18 3835 2 195 5.36 1330810 906344 6580000 1330810 5.36 146.83 20.23 20.23 5214688011 20.67 20.67 5214688011
20 한투 인버스 2X 은 선물 ETN Q570062 19 2215 5 -275 -11.04 201187 213072 1000000 201187 -11.04 94.42 20.12 20.12 445996815 20.14 20.14 445996815
21 KODEX 200선물인버스2X 252670 20 665 5 -4 -0.60 423964626 489905088 2199700000 423964626 -0.60 86.54 19.27 19.27 281410281104 19.24 19.24 281410281104
22 KB 인버스 2X 은 선물 ETN(H) Q580027 21 1744 5 -203 -10.43 287137 71586 1500000 287137 -10.43 401.11 19.14 19.14 500058225 19.12 19.12 500058225
23 유진로봇 056080 22 14330 2 1210 9.22 7061785 3324377 37512152 7061785 9.22 212.42 18.83 18.83 100014649755 18.61 18.61 100014649755
24 NHN벅스 104200 23 2985 2 220 7.96 2605714 2370707 14827550 2605714 7.96 109.91 17.57 17.57 8096064433 18.29 18.29 8096064433
25 RISE 미국AI클라우드인프라 0127R0 24 11810 5 -50 -0.42 178119 268430 1000000 178119 -0.42 66.36 17.81 17.81 2105419865 17.83 17.83 2105419865
26 아이티센글로벌 124500 25 27150 2 5150 23.41 4018334 895532 23204527 4018334 23.41 448.71 17.32 17.32 102925641950 16.34 16.34 102925641950
27 KODEX 레버리지 122630 26 44825 2 200 0.45 11692864 16898996 74250000 11692864 0.45 69.19 15.75 15.75 525475049122 15.79 15.79 525475049122
28 YTN 040300 27 4230 2 480 12.80 7237733 430024 47676980 7237733 12.80 1683.10 15.18 15.18 30668866205 15.21 15.21 30668866205
29 다날 064260 28 7100 2 650 10.08 11452317 2403994 75071479 11452317 10.08 476.39 15.26 15.26 80216305940 15.05 15.05 80216305940
30 TIGER 미국AI데이터센터TOP4Plus 0142D0 29 10125 2 15 0.15 436549 1357211 3000000 436549 0.15 32.17 14.55 14.55 4420948091 14.55 14.55 4420948091
31 상지건설 042940 30 11640 5 -1090 -8.56 944492 2792565 6828712 944492 -8.56 33.82 13.83 13.83 11193763205 14.08 14.08 11193763205

31
top30/20251210/top30-atvtr-20251210-114001.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
페스카로,0015S0,1,38050,2,22550,145.48,10064765,0,9662730,10064765,145.48,0.00,104.16,104.16,397908912400,108.23,108.23,397908912400
테라뷰,950250,2,19455,2,3455,21.59,29259098,67415608,35517731,29259098,21.59,43.40,82.38,82.38,543083710900,78.59,78.59,543083710900
서암기계공업,100660,3,5190,2,235,4.74,8933451,9617220,12600000,8933451,4.74,92.89,70.90,70.90,47302848456,72.34,72.34,47302848456
동양고속,084670,4,41100,2,5050,14.01,1957297,306635,2895569,1957297,14.01,638.31,67.60,67.60,84707005425,71.18,71.18,84707005425
나노엔텍,039860,5,4540,2,545,13.64,21049553,16913532,38093053,21049553,13.64,124.45,55.26,55.26,95707318786,55.34,55.34,95707318786
코오롱모빌리티그룹우,45014K,6,20450,2,470,2.35,944688,882596,2456120,944688,2.35,107.04,38.46,38.46,20250466160,40.32,40.32,20250466160
아이로보틱스,066430,7,1497,2,300,25.06,14282238,94546,39153476,14282238,25.06,9999.99,36.48,36.48,21730573138,37.07,37.07,21730573138
KIWOOM 미국S&P500모멘텀,0137V0,8,9990,5,-25,-0.25,274443,1466246,750000,274443,-0.25,18.72,36.59,36.59,2739948247,36.57,36.57,2739948247
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9970,2,125,1.27,267164,428867,800000,267164,1.27,62.30,33.40,33.40,2647353739,33.19,33.19,2647353739
클로봇,466100,10,51100,2,2450,5.04,7929817,10701084,24992139,7929817,5.04,74.10,31.73,31.73,403646374050,31.61,31.61,403646374050
바이젠셀,308080,11,14860,2,1600,12.07,6162960,0,20449100,6162960,12.07,0.00,30.14,30.14,91615180425,30.15,30.15,91615180425
PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9985,2,75,0.76,248331,650587,900000,248331,0.76,38.17,27.59,27.59,2466511490,27.45,27.45,2466511490
일동제약,249420,13,33500,2,3800,12.79,8802694,4418798,31638252,8802694,12.79,199.21,27.82,27.82,287103899350,27.09,27.09,287103899350
성호전자,043260,14,6290,2,1280,25.55,17440288,3887647,70922823,17440288,25.55,448.61,24.59,24.59,108264025050,24.27,24.27,108264025050
뉴인텍,012340,15,575,2,119,26.10,12553314,479641,53005062,12553314,26.10,2617.23,23.68,23.68,7110702817,23.33,23.33,7110702817
미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7230,5,-930,-11.40,224196,88262,1000000,224196,-11.40,254.01,22.42,22.42,1624801920,22.47,22.47,1624801920
KoAct 미국바이오헬스케어액티브,0113G0,17,10717,5,-248,-2.26,313160,713731,1400000,313160,-2.26,43.88,22.37,22.37,3355099841,22.36,22.36,3355099841
재영솔루텍,049630,18,2825,2,345,13.91,26084900,5019610,116897560,26084900,13.91,519.66,22.31,22.31,73721257584,22.32,22.32,73721257584
삼성스팩12호,0096B0,19,3835,2,195,5.36,1336176,906344,6580000,1336176,5.36,147.42,20.31,20.31,5235257706,20.75,20.75,5235257706
유진로봇,056080,20,14240,2,1120,8.54,7696389,3324377,37512152,7696389,8.54,231.51,20.52,20.52,109170610280,20.44,20.44,109170610280
한투 인버스 2X 은 선물 ETN,Q570062,21,2200,5,-290,-11.65,201958,213072,1000000,201958,-11.65,94.78,20.20,20.20,447693015,20.35,20.35,447693015
KB 인버스 2X 은 선물 ETN(H),Q580027,22,1736,5,-211,-10.84,292421,71586,1500000,292421,-10.84,408.49,19.49,19.49,509230283,19.56,19.56,509230283
KODEX 200선물인버스2X,252670,23,666,5,-3,-0.45,429676790,489905088,2199700000,429676790,-0.45,87.71,19.53,19.53,285210896868,19.47,19.47,285210896868
대성산업,128820,24,6110,2,980,19.10,9198406,1955789,45235478,9198406,19.10,470.32,20.33,20.33,51948670307,18.80,18.80,51948670307
NHN벅스,104200,25,2975,2,210,7.59,2638979,2370707,14827550,2638979,7.59,111.32,17.80,17.80,8195466388,18.58,18.58,8195466388
RISE 미국AI클라우드인프라,0127R0,26,11800,5,-60,-0.51,178815,268430,1000000,178815,-0.51,66.62,17.88,17.88,2113636145,17.91,17.91,2113636145
아이티센글로벌,124500,27,26850,2,4850,22.05,4121815,895532,23204527,4121815,22.05,460.26,17.76,17.76,105731215525,16.97,16.97,105731215525
KODEX 레버리지,122630,28,44775,2,150,0.34,11850431,16898996,74250000,11850431,0.34,70.13,15.96,15.96,532538853020,16.02,16.02,532538853020
YTN,040300,29,4240,2,490,13.07,7476628,430024,47676980,7476628,13.07,1738.65,15.68,15.68,31674774685,15.67,15.67,31674774685
다날,064260,30,7140,2,690,10.70,11695269,2403994,75071479,11695269,10.70,486.49,15.58,15.58,81941690830,15.29,15.29,81941690830
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 38050 2 22550 145.48 10064765 0 9662730 10064765 145.48 0.00 104.16 104.16 397908912400 108.23 108.23 397908912400
3 테라뷰 950250 2 19455 2 3455 21.59 29259098 67415608 35517731 29259098 21.59 43.40 82.38 82.38 543083710900 78.59 78.59 543083710900
4 서암기계공업 100660 3 5190 2 235 4.74 8933451 9617220 12600000 8933451 4.74 92.89 70.90 70.90 47302848456 72.34 72.34 47302848456
5 동양고속 084670 4 41100 2 5050 14.01 1957297 306635 2895569 1957297 14.01 638.31 67.60 67.60 84707005425 71.18 71.18 84707005425
6 나노엔텍 039860 5 4540 2 545 13.64 21049553 16913532 38093053 21049553 13.64 124.45 55.26 55.26 95707318786 55.34 55.34 95707318786
7 코오롱모빌리티그룹우 45014K 6 20450 2 470 2.35 944688 882596 2456120 944688 2.35 107.04 38.46 38.46 20250466160 40.32 40.32 20250466160
8 아이로보틱스 066430 7 1497 2 300 25.06 14282238 94546 39153476 14282238 25.06 9999.99 36.48 36.48 21730573138 37.07 37.07 21730573138
9 KIWOOM 미국S&P500모멘텀 0137V0 8 9990 5 -25 -0.25 274443 1466246 750000 274443 -0.25 18.72 36.59 36.59 2739948247 36.57 36.57 2739948247
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9970 2 125 1.27 267164 428867 800000 267164 1.27 62.30 33.40 33.40 2647353739 33.19 33.19 2647353739
11 클로봇 466100 10 51100 2 2450 5.04 7929817 10701084 24992139 7929817 5.04 74.10 31.73 31.73 403646374050 31.61 31.61 403646374050
12 바이젠셀 308080 11 14860 2 1600 12.07 6162960 0 20449100 6162960 12.07 0.00 30.14 30.14 91615180425 30.15 30.15 91615180425
13 PLUS 테슬라위클리커버드콜채권혼합 0132K0 12 9985 2 75 0.76 248331 650587 900000 248331 0.76 38.17 27.59 27.59 2466511490 27.45 27.45 2466511490
14 일동제약 249420 13 33500 2 3800 12.79 8802694 4418798 31638252 8802694 12.79 199.21 27.82 27.82 287103899350 27.09 27.09 287103899350
15 성호전자 043260 14 6290 2 1280 25.55 17440288 3887647 70922823 17440288 25.55 448.61 24.59 24.59 108264025050 24.27 24.27 108264025050
16 뉴인텍 012340 15 575 2 119 26.10 12553314 479641 53005062 12553314 26.10 2617.23 23.68 23.68 7110702817 23.33 23.33 7110702817
17 미래에셋 인버스 2X 은 선물 ETN B Q520093 16 7230 5 -930 -11.40 224196 88262 1000000 224196 -11.40 254.01 22.42 22.42 1624801920 22.47 22.47 1624801920
18 KoAct 미국바이오헬스케어액티브 0113G0 17 10717 5 -248 -2.26 313160 713731 1400000 313160 -2.26 43.88 22.37 22.37 3355099841 22.36 22.36 3355099841
19 재영솔루텍 049630 18 2825 2 345 13.91 26084900 5019610 116897560 26084900 13.91 519.66 22.31 22.31 73721257584 22.32 22.32 73721257584
20 삼성스팩12호 0096B0 19 3835 2 195 5.36 1336176 906344 6580000 1336176 5.36 147.42 20.31 20.31 5235257706 20.75 20.75 5235257706
21 유진로봇 056080 20 14240 2 1120 8.54 7696389 3324377 37512152 7696389 8.54 231.51 20.52 20.52 109170610280 20.44 20.44 109170610280
22 한투 인버스 2X 은 선물 ETN Q570062 21 2200 5 -290 -11.65 201958 213072 1000000 201958 -11.65 94.78 20.20 20.20 447693015 20.35 20.35 447693015
23 KB 인버스 2X 은 선물 ETN(H) Q580027 22 1736 5 -211 -10.84 292421 71586 1500000 292421 -10.84 408.49 19.49 19.49 509230283 19.56 19.56 509230283
24 KODEX 200선물인버스2X 252670 23 666 5 -3 -0.45 429676790 489905088 2199700000 429676790 -0.45 87.71 19.53 19.53 285210896868 19.47 19.47 285210896868
25 대성산업 128820 24 6110 2 980 19.10 9198406 1955789 45235478 9198406 19.10 470.32 20.33 20.33 51948670307 18.80 18.80 51948670307
26 NHN벅스 104200 25 2975 2 210 7.59 2638979 2370707 14827550 2638979 7.59 111.32 17.80 17.80 8195466388 18.58 18.58 8195466388
27 RISE 미국AI클라우드인프라 0127R0 26 11800 5 -60 -0.51 178815 268430 1000000 178815 -0.51 66.62 17.88 17.88 2113636145 17.91 17.91 2113636145
28 아이티센글로벌 124500 27 26850 2 4850 22.05 4121815 895532 23204527 4121815 22.05 460.26 17.76 17.76 105731215525 16.97 16.97 105731215525
29 KODEX 레버리지 122630 28 44775 2 150 0.34 11850431 16898996 74250000 11850431 0.34 70.13 15.96 15.96 532538853020 16.02 16.02 532538853020
30 YTN 040300 29 4240 2 490 13.07 7476628 430024 47676980 7476628 13.07 1738.65 15.68 15.68 31674774685 15.67 15.67 31674774685
31 다날 064260 30 7140 2 690 10.70 11695269 2403994 75071479 11695269 10.70 486.49 15.58 15.58 81941690830 15.29 15.29 81941690830

31
top30/20251210/top30-atvtr-20251210-115001.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
페스카로,0015S0,1,37800,2,22300,143.87,10149908,0,9662730,10149908,143.87,0.00,105.04,105.04,401130120350,109.82,109.82,401130120350
테라뷰,950250,2,19340,2,3340,20.88,29496704,67415608,35517731,29496704,20.88,43.75,83.05,83.05,547675391100,79.73,79.73,547675391100
서암기계공업,100660,3,5190,2,235,4.74,9026477,9617220,12600000,9026477,4.74,93.86,71.64,71.64,47787732956,73.08,73.08,47787732956
동양고속,084670,4,41050,2,5000,13.87,1978569,306635,2895569,1978569,13.87,645.25,68.33,68.33,85582092525,72.00,72.00,85582092525
나노엔텍,039860,5,4560,2,565,14.14,21310738,16913532,38093053,21310738,14.14,126.00,55.94,55.94,96895108322,55.78,55.78,96895108322
코오롱모빌리티그룹우,45014K,6,20400,2,420,2.10,955271,882596,2456120,955271,2.10,108.23,38.89,38.89,20465894085,40.85,40.85,20465894085
KIWOOM 미국S&P500모멘텀,0137V0,7,9990,5,-25,-0.25,277765,1466246,750000,277765,-0.25,18.94,37.04,37.04,2773134859,37.01,37.01,2773134859
아이로보틱스,066430,8,1518,2,321,26.82,14411340,94546,39153476,14411340,26.82,9999.99,36.81,36.81,21925778037,36.89,36.89,21925778037
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,267681,428867,800000,267681,1.07,62.42,33.46,33.46,2652499549,33.32,33.32,2652499549
클로봇,466100,10,51300,2,2650,5.45,8020969,10701084,24992139,8020969,5.45,74.95,32.09,32.09,408308041400,31.85,31.85,408308041400
바이젠셀,308080,11,14950,2,1690,12.75,6251880,0,20449100,6251880,12.75,0.00,30.57,30.57,92948549030,30.40,30.40,92948549030
PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9985,2,75,0.76,254778,650587,900000,254778,0.76,39.16,28.31,28.31,2530884635,28.16,28.16,2530884635
일동제약,249420,13,33950,2,4250,14.31,9218734,4418798,31638252,9218734,14.31,208.63,29.14,29.14,301123698625,28.03,28.03,301123698625
성호전자,043260,14,6230,2,1220,24.35,17724127,3887647,70922823,17724127,24.35,455.91,24.99,24.99,110028540300,24.90,24.90,110028540300
뉴인텍,012340,15,574,2,118,25.88,12651440,479641,53005062,12651440,25.88,2637.69,23.87,23.87,7166918124,23.56,23.56,7166918124
대성산업,128820,16,6020,2,890,17.35,10896518,1955789,45235478,10896518,17.35,557.14,24.09,24.09,62268982752,22.87,22.87,62268982752
미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,7215,5,-945,-11.58,226948,88262,1000000,226948,-11.58,257.13,22.69,22.69,1644683620,22.80,22.80,1644683620
KoAct 미국바이오헬스케어액티브,0113G0,18,10735,5,-230,-2.10,316648,713731,1400000,316648,-2.10,44.37,22.62,22.62,3392489396,22.57,22.57,3392489396
재영솔루텍,049630,19,2815,2,335,13.51,26159350,5019610,116897560,26159350,13.51,521.14,22.38,22.38,73931102171,22.47,22.47,73931102171
삼성스팩12호,0096B0,20,3800,2,160,4.40,1358842,906344,6580000,1358842,4.40,149.93,20.65,20.65,5321345296,21.28,21.28,5321345296
유진로봇,056080,21,14260,2,1140,8.69,7838839,3324377,37512152,7838839,8.69,235.80,20.90,20.90,111199573790,20.79,20.79,111199573790
한투 인버스 2X 은 선물 ETN,Q570062,22,2200,5,-290,-11.65,202458,213072,1000000,202458,-11.65,95.02,20.25,20.25,448794015,20.40,20.40,448794015
KB 인버스 2X 은 선물 ETN(H),Q580027,23,1732,5,-215,-11.04,294255,71586,1500000,294255,-11.04,411.05,19.62,19.62,512406968,19.72,19.72,512406968
KODEX 200선물인버스2X,252670,24,664,5,-5,-0.75,433941985,489905088,2199700000,433941985,-0.75,88.58,19.73,19.73,288050163733,19.72,19.72,288050163733
NHN벅스,104200,25,2980,2,215,7.78,2656215,2370707,14827550,2656215,7.78,112.04,17.91,17.91,8246769733,18.66,18.66,8246769733
RISE 미국AI클라우드인프라,0127R0,26,11810,5,-50,-0.42,178961,268430,1000000,178961,-0.42,66.67,17.90,17.90,2115359150,17.91,17.91,2115359150
아이티센글로벌,124500,27,26800,2,4800,21.82,4191974,895532,23204527,4191974,21.82,468.10,18.07,18.07,107613619425,17.30,17.30,107613619425
YTN,040300,28,4200,2,450,12.00,7711863,430024,47676980,7711863,12.00,1793.36,16.18,16.18,32671995356,16.32,16.32,32671995356
KODEX 레버리지,122630,29,44840,2,215,0.48,11978502,16898996,74250000,11978502,0.48,70.88,16.13,16.13,538276890650,16.17,16.17,538276890650
다날,064260,30,7150,2,700,10.85,11854147,2403994,75071479,11854147,10.85,493.10,15.79,15.79,83074924370,15.48,15.48,83074924370
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 37800 2 22300 143.87 10149908 0 9662730 10149908 143.87 0.00 105.04 105.04 401130120350 109.82 109.82 401130120350
3 테라뷰 950250 2 19340 2 3340 20.88 29496704 67415608 35517731 29496704 20.88 43.75 83.05 83.05 547675391100 79.73 79.73 547675391100
4 서암기계공업 100660 3 5190 2 235 4.74 9026477 9617220 12600000 9026477 4.74 93.86 71.64 71.64 47787732956 73.08 73.08 47787732956
5 동양고속 084670 4 41050 2 5000 13.87 1978569 306635 2895569 1978569 13.87 645.25 68.33 68.33 85582092525 72.00 72.00 85582092525
6 나노엔텍 039860 5 4560 2 565 14.14 21310738 16913532 38093053 21310738 14.14 126.00 55.94 55.94 96895108322 55.78 55.78 96895108322
7 코오롱모빌리티그룹우 45014K 6 20400 2 420 2.10 955271 882596 2456120 955271 2.10 108.23 38.89 38.89 20465894085 40.85 40.85 20465894085
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9990 5 -25 -0.25 277765 1466246 750000 277765 -0.25 18.94 37.04 37.04 2773134859 37.01 37.01 2773134859
9 아이로보틱스 066430 8 1518 2 321 26.82 14411340 94546 39153476 14411340 26.82 9999.99 36.81 36.81 21925778037 36.89 36.89 21925778037
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9950 2 105 1.07 267681 428867 800000 267681 1.07 62.42 33.46 33.46 2652499549 33.32 33.32 2652499549
11 클로봇 466100 10 51300 2 2650 5.45 8020969 10701084 24992139 8020969 5.45 74.95 32.09 32.09 408308041400 31.85 31.85 408308041400
12 바이젠셀 308080 11 14950 2 1690 12.75 6251880 0 20449100 6251880 12.75 0.00 30.57 30.57 92948549030 30.40 30.40 92948549030
13 PLUS 테슬라위클리커버드콜채권혼합 0132K0 12 9985 2 75 0.76 254778 650587 900000 254778 0.76 39.16 28.31 28.31 2530884635 28.16 28.16 2530884635
14 일동제약 249420 13 33950 2 4250 14.31 9218734 4418798 31638252 9218734 14.31 208.63 29.14 29.14 301123698625 28.03 28.03 301123698625
15 성호전자 043260 14 6230 2 1220 24.35 17724127 3887647 70922823 17724127 24.35 455.91 24.99 24.99 110028540300 24.90 24.90 110028540300
16 뉴인텍 012340 15 574 2 118 25.88 12651440 479641 53005062 12651440 25.88 2637.69 23.87 23.87 7166918124 23.56 23.56 7166918124
17 대성산업 128820 16 6020 2 890 17.35 10896518 1955789 45235478 10896518 17.35 557.14 24.09 24.09 62268982752 22.87 22.87 62268982752
18 미래에셋 인버스 2X 은 선물 ETN B Q520093 17 7215 5 -945 -11.58 226948 88262 1000000 226948 -11.58 257.13 22.69 22.69 1644683620 22.80 22.80 1644683620
19 KoAct 미국바이오헬스케어액티브 0113G0 18 10735 5 -230 -2.10 316648 713731 1400000 316648 -2.10 44.37 22.62 22.62 3392489396 22.57 22.57 3392489396
20 재영솔루텍 049630 19 2815 2 335 13.51 26159350 5019610 116897560 26159350 13.51 521.14 22.38 22.38 73931102171 22.47 22.47 73931102171
21 삼성스팩12호 0096B0 20 3800 2 160 4.40 1358842 906344 6580000 1358842 4.40 149.93 20.65 20.65 5321345296 21.28 21.28 5321345296
22 유진로봇 056080 21 14260 2 1140 8.69 7838839 3324377 37512152 7838839 8.69 235.80 20.90 20.90 111199573790 20.79 20.79 111199573790
23 한투 인버스 2X 은 선물 ETN Q570062 22 2200 5 -290 -11.65 202458 213072 1000000 202458 -11.65 95.02 20.25 20.25 448794015 20.40 20.40 448794015
24 KB 인버스 2X 은 선물 ETN(H) Q580027 23 1732 5 -215 -11.04 294255 71586 1500000 294255 -11.04 411.05 19.62 19.62 512406968 19.72 19.72 512406968
25 KODEX 200선물인버스2X 252670 24 664 5 -5 -0.75 433941985 489905088 2199700000 433941985 -0.75 88.58 19.73 19.73 288050163733 19.72 19.72 288050163733
26 NHN벅스 104200 25 2980 2 215 7.78 2656215 2370707 14827550 2656215 7.78 112.04 17.91 17.91 8246769733 18.66 18.66 8246769733
27 RISE 미국AI클라우드인프라 0127R0 26 11810 5 -50 -0.42 178961 268430 1000000 178961 -0.42 66.67 17.90 17.90 2115359150 17.91 17.91 2115359150
28 아이티센글로벌 124500 27 26800 2 4800 21.82 4191974 895532 23204527 4191974 21.82 468.10 18.07 18.07 107613619425 17.30 17.30 107613619425
29 YTN 040300 28 4200 2 450 12.00 7711863 430024 47676980 7711863 12.00 1793.36 16.18 16.18 32671995356 16.32 16.32 32671995356
30 KODEX 레버리지 122630 29 44840 2 215 0.48 11978502 16898996 74250000 11978502 0.48 70.88 16.13 16.13 538276890650 16.17 16.17 538276890650
31 다날 064260 30 7150 2 700 10.85 11854147 2403994 75071479 11854147 10.85 493.10 15.79 15.79 83074924370 15.48 15.48 83074924370

31
top30/20251210/top30-atvtr-20251210-120001.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
페스카로,0015S0,1,37900,2,22400,144.52,10247064,0,9662730,10247064,144.52,0.00,106.05,106.05,404818274550,110.54,110.54,404818274550
테라뷰,950250,2,19350,2,3350,20.94,29604898,67415608,35517731,29604898,20.94,43.91,83.35,83.35,549765124560,79.99,79.99,549765124560
서암기계공업,100660,3,5180,2,225,4.54,9047945,9617220,12600000,9047945,4.54,94.08,71.81,71.81,47898961876,73.39,73.39,47898961876
동양고속,084670,4,40600,2,4550,12.62,1990907,306635,2895569,1990907,12.62,649.28,68.76,68.76,86085436375,73.23,73.23,86085436375
나노엔텍,039860,5,4580,2,585,14.64,21685930,16913532,38093053,21685930,14.64,128.22,56.93,56.93,98616641650,56.52,56.52,98616641650
코오롱모빌리티그룹우,45014K,6,20400,2,420,2.10,960193,882596,2456120,960193,2.10,108.79,39.09,39.09,20566105935,41.05,41.05,20566105935
KIWOOM 미국S&P500모멘텀,0137V0,7,9990,5,-25,-0.25,281890,1466246,750000,281890,-0.25,19.23,37.59,37.59,2814343609,37.56,37.56,2814343609
아이로보틱스,066430,8,1518,2,321,26.82,14471740,94546,39153476,14471740,26.82,9999.99,36.96,36.96,22017562991,37.04,37.04,22017562991
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,267769,428867,800000,267769,1.07,62.44,33.47,33.47,2653375149,33.33,33.33,2653375149
클로봇,466100,10,51400,2,2750,5.65,8120689,10701084,24992139,8120689,5.65,75.89,32.49,32.49,413439254350,32.18,32.18,413439254350
일동제약,249420,11,33750,2,4050,13.64,10292065,4418798,31638252,10292065,13.64,232.92,32.53,32.53,337746482250,31.63,31.63,337746482250
바이젠셀,308080,12,14930,2,1670,12.59,6325547,0,20449100,6325547,12.59,0.00,30.93,30.93,94041469900,30.80,30.80,94041469900
PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9985,2,75,0.76,267040,650587,900000,267040,0.76,41.05,29.67,29.67,2653320705,29.53,29.53,2653320705
대성산업,128820,14,6090,2,960,18.71,11909773,1955789,45235478,11909773,18.71,608.95,26.33,26.33,68423006222,24.84,24.84,68423006222
성호전자,043260,15,6270,2,1260,25.15,17775398,3887647,70922823,17775398,25.15,457.23,25.06,25.06,110348630940,24.81,24.81,110348630940
뉴인텍,012340,16,576,2,120,26.32,12713005,479641,53005062,12713005,26.32,2650.53,23.98,23.98,7202344200,23.59,23.59,7202344200
KoAct 미국바이오헬스케어액티브,0113G0,17,10730,5,-235,-2.14,320728,713731,1400000,320728,-2.14,44.94,22.91,22.91,3436273526,22.87,22.87,3436273526
미래에셋 인버스 2X 은 선물 ETN B,Q520093,18,7210,5,-950,-11.64,226963,88262,1000000,226963,-11.64,257.15,22.70,22.70,1644791795,22.81,22.81,1644791795
재영솔루텍,049630,19,2860,2,380,15.32,26321986,5019610,116897560,26321986,15.32,524.38,22.52,22.52,74393515001,22.25,22.25,74393515001
삼성스팩12호,0096B0,20,3815,2,175,4.81,1365617,906344,6580000,1365617,4.81,150.67,20.75,20.75,5347115881,21.30,21.30,5347115881
유진로봇,056080,21,14280,2,1160,8.84,7968776,3324377,37512152,7968776,8.84,239.71,21.24,21.24,113056610225,21.11,21.11,113056610225
한투 인버스 2X 은 선물 ETN,Q570062,22,2200,5,-290,-11.65,202458,213072,1000000,202458,-11.65,95.02,20.25,20.25,448794015,20.40,20.40,448794015
KODEX 200선물인버스2X,252670,23,663,5,-6,-0.90,443869821,489905088,2199700000,443869821,-0.90,90.60,20.18,20.18,294638917921,20.20,20.20,294638917921
KB 인버스 2X 은 선물 ETN(H),Q580027,24,1730,5,-217,-11.15,296000,71586,1500000,296000,-11.15,413.49,19.73,19.73,515429258,19.86,19.86,515429258
NHN벅스,104200,25,2985,2,220,7.96,2671692,2370707,14827550,2671692,7.96,112.70,18.02,18.02,8292776844,18.74,18.74,8292776844
RISE 미국AI클라우드인프라,0127R0,26,11820,5,-40,-0.34,182020,268430,1000000,182020,-0.34,67.81,18.20,18.20,2151486030,18.20,18.20,2151486030
아이티센글로벌,124500,27,26850,2,4850,22.05,4276662,895532,23204527,4276662,22.05,477.56,18.43,18.43,109895348250,17.64,17.64,109895348250
KODEX 레버리지,122630,28,44965,2,340,0.76,12472876,16898996,74250000,12472876,0.76,73.81,16.80,16.80,560484705661,16.79,16.79,560484705661
YTN,040300,29,4185,2,435,11.60,7884872,430024,47676980,7884872,11.60,1833.59,16.54,16.54,33394909566,16.74,16.74,33394909566
TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10127,2,17,0.17,488481,1357211,3000000,488481,0.17,35.99,16.28,16.28,4946787435,16.28,16.28,4946787435
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 37900 2 22400 144.52 10247064 0 9662730 10247064 144.52 0.00 106.05 106.05 404818274550 110.54 110.54 404818274550
3 테라뷰 950250 2 19350 2 3350 20.94 29604898 67415608 35517731 29604898 20.94 43.91 83.35 83.35 549765124560 79.99 79.99 549765124560
4 서암기계공업 100660 3 5180 2 225 4.54 9047945 9617220 12600000 9047945 4.54 94.08 71.81 71.81 47898961876 73.39 73.39 47898961876
5 동양고속 084670 4 40600 2 4550 12.62 1990907 306635 2895569 1990907 12.62 649.28 68.76 68.76 86085436375 73.23 73.23 86085436375
6 나노엔텍 039860 5 4580 2 585 14.64 21685930 16913532 38093053 21685930 14.64 128.22 56.93 56.93 98616641650 56.52 56.52 98616641650
7 코오롱모빌리티그룹우 45014K 6 20400 2 420 2.10 960193 882596 2456120 960193 2.10 108.79 39.09 39.09 20566105935 41.05 41.05 20566105935
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9990 5 -25 -0.25 281890 1466246 750000 281890 -0.25 19.23 37.59 37.59 2814343609 37.56 37.56 2814343609
9 아이로보틱스 066430 8 1518 2 321 26.82 14471740 94546 39153476 14471740 26.82 9999.99 36.96 36.96 22017562991 37.04 37.04 22017562991
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9950 2 105 1.07 267769 428867 800000 267769 1.07 62.44 33.47 33.47 2653375149 33.33 33.33 2653375149
11 클로봇 466100 10 51400 2 2750 5.65 8120689 10701084 24992139 8120689 5.65 75.89 32.49 32.49 413439254350 32.18 32.18 413439254350
12 일동제약 249420 11 33750 2 4050 13.64 10292065 4418798 31638252 10292065 13.64 232.92 32.53 32.53 337746482250 31.63 31.63 337746482250
13 바이젠셀 308080 12 14930 2 1670 12.59 6325547 0 20449100 6325547 12.59 0.00 30.93 30.93 94041469900 30.80 30.80 94041469900
14 PLUS 테슬라위클리커버드콜채권혼합 0132K0 13 9985 2 75 0.76 267040 650587 900000 267040 0.76 41.05 29.67 29.67 2653320705 29.53 29.53 2653320705
15 대성산업 128820 14 6090 2 960 18.71 11909773 1955789 45235478 11909773 18.71 608.95 26.33 26.33 68423006222 24.84 24.84 68423006222
16 성호전자 043260 15 6270 2 1260 25.15 17775398 3887647 70922823 17775398 25.15 457.23 25.06 25.06 110348630940 24.81 24.81 110348630940
17 뉴인텍 012340 16 576 2 120 26.32 12713005 479641 53005062 12713005 26.32 2650.53 23.98 23.98 7202344200 23.59 23.59 7202344200
18 KoAct 미국바이오헬스케어액티브 0113G0 17 10730 5 -235 -2.14 320728 713731 1400000 320728 -2.14 44.94 22.91 22.91 3436273526 22.87 22.87 3436273526
19 미래에셋 인버스 2X 은 선물 ETN B Q520093 18 7210 5 -950 -11.64 226963 88262 1000000 226963 -11.64 257.15 22.70 22.70 1644791795 22.81 22.81 1644791795
20 재영솔루텍 049630 19 2860 2 380 15.32 26321986 5019610 116897560 26321986 15.32 524.38 22.52 22.52 74393515001 22.25 22.25 74393515001
21 삼성스팩12호 0096B0 20 3815 2 175 4.81 1365617 906344 6580000 1365617 4.81 150.67 20.75 20.75 5347115881 21.30 21.30 5347115881
22 유진로봇 056080 21 14280 2 1160 8.84 7968776 3324377 37512152 7968776 8.84 239.71 21.24 21.24 113056610225 21.11 21.11 113056610225
23 한투 인버스 2X 은 선물 ETN Q570062 22 2200 5 -290 -11.65 202458 213072 1000000 202458 -11.65 95.02 20.25 20.25 448794015 20.40 20.40 448794015
24 KODEX 200선물인버스2X 252670 23 663 5 -6 -0.90 443869821 489905088 2199700000 443869821 -0.90 90.60 20.18 20.18 294638917921 20.20 20.20 294638917921
25 KB 인버스 2X 은 선물 ETN(H) Q580027 24 1730 5 -217 -11.15 296000 71586 1500000 296000 -11.15 413.49 19.73 19.73 515429258 19.86 19.86 515429258
26 NHN벅스 104200 25 2985 2 220 7.96 2671692 2370707 14827550 2671692 7.96 112.70 18.02 18.02 8292776844 18.74 18.74 8292776844
27 RISE 미국AI클라우드인프라 0127R0 26 11820 5 -40 -0.34 182020 268430 1000000 182020 -0.34 67.81 18.20 18.20 2151486030 18.20 18.20 2151486030
28 아이티센글로벌 124500 27 26850 2 4850 22.05 4276662 895532 23204527 4276662 22.05 477.56 18.43 18.43 109895348250 17.64 17.64 109895348250
29 KODEX 레버리지 122630 28 44965 2 340 0.76 12472876 16898996 74250000 12472876 0.76 73.81 16.80 16.80 560484705661 16.79 16.79 560484705661
30 YTN 040300 29 4185 2 435 11.60 7884872 430024 47676980 7884872 11.60 1833.59 16.54 16.54 33394909566 16.74 16.74 33394909566
31 TIGER 미국AI데이터센터TOP4Plus 0142D0 30 10127 2 17 0.17 488481 1357211 3000000 488481 0.17 35.99 16.28 16.28 4946787435 16.28 16.28 4946787435

31
top30/20251210/top30-atvtr-20251210-121002.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
페스카로,0015S0,1,37850,2,22350,144.19,10377211,0,9662730,10377211,144.19,0.00,107.39,107.39,409796807225,112.05,112.05,409796807225
테라뷰,950250,2,19600,2,3600,22.50,29956550,67415608,35517731,29956550,22.50,44.44,84.34,84.34,556597205810,79.95,79.95,556597205810
동양고속,084670,3,40550,2,4500,12.48,2000465,306635,2895569,2000465,12.48,652.39,69.09,69.09,86473937275,73.65,73.65,86473937275
서암기계공업,100660,4,5220,2,265,5.35,9122765,9617220,12600000,9122765,5.35,94.86,72.40,72.40,48289118871,73.42,73.42,48289118871
나노엔텍,039860,5,4535,2,540,13.52,21854846,16913532,38093053,21854846,13.52,129.22,57.37,57.37,99387352679,57.53,57.53,99387352679
코오롱모빌리티그룹우,45014K,6,20300,2,320,1.60,962614,882596,2456120,962614,1.60,109.07,39.19,39.19,20615316635,41.35,41.35,20615316635
KIWOOM 미국S&P500모멘텀,0137V0,7,9995,5,-20,-0.20,287806,1466246,750000,287806,-0.20,19.63,38.37,38.37,2873450579,38.33,38.33,2873450579
아이로보틱스,066430,8,1536,2,339,28.32,14729748,94546,39153476,14729748,28.32,9999.99,37.62,37.62,22411205902,37.27,37.27,22411205902
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9950,2,105,1.07,267769,428867,800000,267769,1.07,62.44,33.47,33.47,2653375149,33.33,33.33,2653375149
일동제약,249420,10,34100,2,4400,14.81,10650193,4418798,31638252,10650193,14.81,241.02,33.66,33.66,349882104900,32.43,32.43,349882104900
클로봇,466100,11,51900,2,3250,6.68,8245792,10701084,24992139,8245792,6.68,77.06,32.99,32.99,419909462450,32.37,32.37,419909462450
바이젠셀,308080,12,14900,2,1640,12.37,6376723,0,20449100,6376723,12.37,0.00,31.18,31.18,94808493430,31.12,31.12,94808493430
PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9990,2,80,0.81,268423,650587,900000,268423,0.81,41.26,29.82,29.82,2667132920,29.66,29.66,2667132920
대성산업,128820,14,6010,2,880,17.15,12416366,1955789,45235478,12416366,17.15,634.85,27.45,27.45,71487472072,26.30,26.30,71487472072
성호전자,043260,15,6170,2,1160,23.15,17950369,3887647,70922823,17950369,23.15,461.73,25.31,25.31,111430904440,25.46,25.46,111430904440
미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7260,5,-900,-11.03,240320,88262,1000000,240320,-11.03,272.28,24.03,24.03,1741739610,23.99,23.99,1741739610
뉴인텍,012340,17,570,2,114,25.00,12774253,479641,53005062,12774253,25.00,2663.29,24.10,24.10,7237355052,23.95,23.95,7237355052
KoAct 미국바이오헬스케어액티브,0113G0,18,10735,5,-230,-2.10,323465,713731,1400000,323465,-2.10,45.32,23.10,23.10,3465641941,23.06,23.06,3465641941
재영솔루텍,049630,19,2840,2,360,14.52,26696372,5019610,116897560,26696372,14.52,531.84,22.84,22.84,75464566515,22.73,22.73,75464566515
삼성스팩12호,0096B0,20,3795,2,155,4.26,1375005,906344,6580000,1375005,4.26,151.71,20.90,20.90,5382719701,21.56,21.56,5382719701
유진로봇,056080,21,14430,2,1310,9.98,8130507,3324377,37512152,8130507,9.98,244.57,21.67,21.67,115378389980,21.32,21.32,115378389980
KODEX 200선물인버스2X,252670,22,661,5,-8,-1.20,456819580,489905088,2199700000,456819580,-1.20,93.25,20.77,20.77,303205025105,20.85,20.85,303205025105
한투 인버스 2X 은 선물 ETN,Q570062,23,2210,5,-280,-11.24,204061,213072,1000000,204061,-11.24,95.77,20.41,20.41,452320625,20.47,20.47,452320625
KB 인버스 2X 은 선물 ETN(H),Q580027,24,1734,5,-213,-10.94,303500,71586,1500000,303500,-10.94,423.97,20.23,20.23,528446758,20.32,20.32,528446758
NHN벅스,104200,25,3025,2,260,9.40,2922026,2370707,14827550,2922026,9.40,123.26,19.71,19.71,9064520117,20.21,20.21,9064520117
RISE 미국AI클라우드인프라,0127R0,26,11820,5,-40,-0.34,182190,268430,1000000,182190,-0.34,67.87,18.22,18.22,2153495325,18.22,18.22,2153495325
아이티센글로벌,124500,27,26700,2,4700,21.36,4326914,895532,23204527,4326914,21.36,483.17,18.65,18.65,111241445250,17.95,17.95,111241445250
KODEX 레버리지,122630,28,45125,2,500,1.12,13273989,16898996,74250000,13273989,1.12,78.55,17.88,17.88,596582945878,17.81,17.81,596582945878
TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10130,2,20,0.20,521705,1357211,3000000,521705,0.20,38.44,17.39,17.39,5283262845,17.38,17.38,5283262845
YTN,040300,30,4195,2,445,11.87,8085804,430024,47676980,8085804,11.87,1880.31,16.96,16.96,34242564601,17.12,17.12,34242564601
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 37850 2 22350 144.19 10377211 0 9662730 10377211 144.19 0.00 107.39 107.39 409796807225 112.05 112.05 409796807225
3 테라뷰 950250 2 19600 2 3600 22.50 29956550 67415608 35517731 29956550 22.50 44.44 84.34 84.34 556597205810 79.95 79.95 556597205810
4 동양고속 084670 3 40550 2 4500 12.48 2000465 306635 2895569 2000465 12.48 652.39 69.09 69.09 86473937275 73.65 73.65 86473937275
5 서암기계공업 100660 4 5220 2 265 5.35 9122765 9617220 12600000 9122765 5.35 94.86 72.40 72.40 48289118871 73.42 73.42 48289118871
6 나노엔텍 039860 5 4535 2 540 13.52 21854846 16913532 38093053 21854846 13.52 129.22 57.37 57.37 99387352679 57.53 57.53 99387352679
7 코오롱모빌리티그룹우 45014K 6 20300 2 320 1.60 962614 882596 2456120 962614 1.60 109.07 39.19 39.19 20615316635 41.35 41.35 20615316635
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9995 5 -20 -0.20 287806 1466246 750000 287806 -0.20 19.63 38.37 38.37 2873450579 38.33 38.33 2873450579
9 아이로보틱스 066430 8 1536 2 339 28.32 14729748 94546 39153476 14729748 28.32 9999.99 37.62 37.62 22411205902 37.27 37.27 22411205902
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9950 2 105 1.07 267769 428867 800000 267769 1.07 62.44 33.47 33.47 2653375149 33.33 33.33 2653375149
11 일동제약 249420 10 34100 2 4400 14.81 10650193 4418798 31638252 10650193 14.81 241.02 33.66 33.66 349882104900 32.43 32.43 349882104900
12 클로봇 466100 11 51900 2 3250 6.68 8245792 10701084 24992139 8245792 6.68 77.06 32.99 32.99 419909462450 32.37 32.37 419909462450
13 바이젠셀 308080 12 14900 2 1640 12.37 6376723 0 20449100 6376723 12.37 0.00 31.18 31.18 94808493430 31.12 31.12 94808493430
14 PLUS 테슬라위클리커버드콜채권혼합 0132K0 13 9990 2 80 0.81 268423 650587 900000 268423 0.81 41.26 29.82 29.82 2667132920 29.66 29.66 2667132920
15 대성산업 128820 14 6010 2 880 17.15 12416366 1955789 45235478 12416366 17.15 634.85 27.45 27.45 71487472072 26.30 26.30 71487472072
16 성호전자 043260 15 6170 2 1160 23.15 17950369 3887647 70922823 17950369 23.15 461.73 25.31 25.31 111430904440 25.46 25.46 111430904440
17 미래에셋 인버스 2X 은 선물 ETN B Q520093 16 7260 5 -900 -11.03 240320 88262 1000000 240320 -11.03 272.28 24.03 24.03 1741739610 23.99 23.99 1741739610
18 뉴인텍 012340 17 570 2 114 25.00 12774253 479641 53005062 12774253 25.00 2663.29 24.10 24.10 7237355052 23.95 23.95 7237355052
19 KoAct 미국바이오헬스케어액티브 0113G0 18 10735 5 -230 -2.10 323465 713731 1400000 323465 -2.10 45.32 23.10 23.10 3465641941 23.06 23.06 3465641941
20 재영솔루텍 049630 19 2840 2 360 14.52 26696372 5019610 116897560 26696372 14.52 531.84 22.84 22.84 75464566515 22.73 22.73 75464566515
21 삼성스팩12호 0096B0 20 3795 2 155 4.26 1375005 906344 6580000 1375005 4.26 151.71 20.90 20.90 5382719701 21.56 21.56 5382719701
22 유진로봇 056080 21 14430 2 1310 9.98 8130507 3324377 37512152 8130507 9.98 244.57 21.67 21.67 115378389980 21.32 21.32 115378389980
23 KODEX 200선물인버스2X 252670 22 661 5 -8 -1.20 456819580 489905088 2199700000 456819580 -1.20 93.25 20.77 20.77 303205025105 20.85 20.85 303205025105
24 한투 인버스 2X 은 선물 ETN Q570062 23 2210 5 -280 -11.24 204061 213072 1000000 204061 -11.24 95.77 20.41 20.41 452320625 20.47 20.47 452320625
25 KB 인버스 2X 은 선물 ETN(H) Q580027 24 1734 5 -213 -10.94 303500 71586 1500000 303500 -10.94 423.97 20.23 20.23 528446758 20.32 20.32 528446758
26 NHN벅스 104200 25 3025 2 260 9.40 2922026 2370707 14827550 2922026 9.40 123.26 19.71 19.71 9064520117 20.21 20.21 9064520117
27 RISE 미국AI클라우드인프라 0127R0 26 11820 5 -40 -0.34 182190 268430 1000000 182190 -0.34 67.87 18.22 18.22 2153495325 18.22 18.22 2153495325
28 아이티센글로벌 124500 27 26700 2 4700 21.36 4326914 895532 23204527 4326914 21.36 483.17 18.65 18.65 111241445250 17.95 17.95 111241445250
29 KODEX 레버리지 122630 28 45125 2 500 1.12 13273989 16898996 74250000 13273989 1.12 78.55 17.88 17.88 596582945878 17.81 17.81 596582945878
30 TIGER 미국AI데이터센터TOP4Plus 0142D0 29 10130 2 20 0.20 521705 1357211 3000000 521705 0.20 38.44 17.39 17.39 5283262845 17.38 17.38 5283262845
31 YTN 040300 30 4195 2 445 11.87 8085804 430024 47676980 8085804 11.87 1880.31 16.96 16.96 34242564601 17.12 17.12 34242564601

31
top30/20251210/top30-atvtr-20251210-122002.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
페스카로,0015S0,1,38050,2,22550,145.48,10471864,0,9662730,10471864,145.48,0.00,108.37,108.37,413411110525,112.44,112.44,413411110525
테라뷰,950250,2,19580,2,3580,22.38,30427924,67415608,35517731,30427924,22.38,45.13,85.67,85.67,565859257660,81.37,81.37,565859257660
동양고속,084670,3,40400,2,4350,12.07,2030271,306635,2895569,2030271,12.07,662.11,70.12,70.12,87674034625,74.95,74.95,87674034625
서암기계공업,100660,4,5170,2,215,4.34,9163785,9617220,12600000,9163785,4.34,95.29,72.73,72.73,48502091436,74.46,74.46,48502091436
나노엔텍,039860,5,4530,2,535,13.39,21939585,16913532,38093053,21939585,13.39,129.72,57.59,57.59,99771613257,57.82,57.82,99771613257
코오롱모빌리티그룹우,45014K,6,20350,2,370,1.85,969868,882596,2456120,969868,1.85,109.89,39.49,39.49,20764027235,41.54,41.54,20764027235
아이로보틱스,066430,7,1534,2,337,28.15,15344143,94546,39153476,15344143,28.15,9999.99,39.19,39.19,23361562030,38.90,38.90,23361562030
KIWOOM 미국S&P500모멘텀,0137V0,8,10000,5,-15,-0.15,291184,1466246,750000,291184,-0.15,19.86,38.82,38.82,2907213821,38.76,38.76,2907213821
클로봇,466100,9,52100,2,3450,7.09,8545547,10701084,24992139,8545547,7.09,79.86,34.19,34.19,435524231100,33.45,33.45,435524231100
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9950,2,105,1.07,267769,428867,800000,267769,1.07,62.44,33.47,33.47,2653375149,33.33,33.33,2653375149
일동제약,249420,11,33850,2,4150,13.97,10842391,4418798,31638252,10842391,13.97,245.37,34.27,34.27,356406173900,33.28,33.28,356406173900
바이젠셀,308080,12,14970,2,1710,12.90,6397774,0,20449100,6397774,12.90,0.00,31.29,31.29,95123592385,31.07,31.07,95123592385
PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9990,2,80,0.81,277229,650587,900000,277229,0.81,42.61,30.80,30.80,2755104860,30.64,30.64,2755104860
대성산업,128820,14,6000,2,870,16.96,12689841,1955789,45235478,12689841,16.96,648.83,28.05,28.05,73133926987,26.95,26.95,73133926987
성호전자,043260,15,6210,2,1200,23.95,18019754,3887647,70922823,18019754,23.95,463.51,25.41,25.41,111860542525,25.40,25.40,111860542525
미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7310,5,-850,-10.42,254010,88262,1000000,254010,-10.42,287.79,25.40,25.40,1841498110,25.19,25.19,1841498110
뉴인텍,012340,17,572,2,116,25.44,12871814,479641,53005062,12871814,25.44,2683.64,24.28,24.28,7292898975,24.05,24.05,7292898975
KoAct 미국바이오헬스케어액티브,0113G0,18,10735,5,-230,-2.10,323723,713731,1400000,323723,-2.10,45.36,23.12,23.12,3468411571,23.08,23.08,3468411571
재영솔루텍,049630,19,2850,2,370,14.92,26821587,5019610,116897560,26821587,14.92,534.34,22.94,22.94,75821425235,22.76,22.76,75821425235
유진로봇,056080,20,14430,2,1310,9.98,8319584,3324377,37512152,8319584,9.98,250.26,22.18,22.18,118108841205,21.82,21.82,118108841205
삼성스팩12호,0096B0,21,3785,2,145,3.98,1382363,906344,6580000,1382363,3.98,152.52,21.01,21.01,5410568941,21.72,21.72,5410568941
KODEX 200선물인버스2X,252670,22,663,5,-6,-0.90,467348757,489905088,2199700000,467348757,-0.90,95.40,21.25,21.25,310163649694,21.27,21.27,310163649694
KB 인버스 2X 은 선물 ETN(H),Q580027,23,1750,5,-197,-10.12,317868,71586,1500000,317868,-10.12,444.04,21.19,21.19,553534152,21.09,21.09,553534152
RISE 미국AI클라우드인프라,0127R0,24,11835,5,-25,-0.21,208420,268430,1000000,208420,-0.21,77.64,20.84,20.84,2463874659,20.82,20.82,2463874659
NHN벅스,104200,25,3010,2,245,8.86,2962670,2370707,14827550,2962670,8.86,124.97,19.98,19.98,9186489207,20.58,20.58,9186489207
한투 인버스 2X 은 선물 ETN,Q570062,26,2215,5,-275,-11.04,204069,213072,1000000,204069,-11.04,95.77,20.41,20.41,452338345,20.42,20.42,452338345
KODEX 레버리지,122630,27,45020,2,395,0.89,13651732,16898996,74250000,13651732,0.89,80.78,18.39,18.39,613614645765,18.36,18.36,613614645765
아이티센글로벌,124500,28,26850,2,4850,22.05,4352401,895532,23204527,4352401,22.05,486.01,18.76,18.76,111925129675,17.96,17.96,111925129675
TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10135,2,25,0.25,527609,1357211,3000000,527609,0.25,38.87,17.59,17.59,5343091280,17.57,17.57,5343091280
YTN,040300,30,4205,2,455,12.13,8146035,430024,47676980,8146035,12.13,1894.32,17.09,17.09,34494994263,17.21,17.21,34494994263
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 38050 2 22550 145.48 10471864 0 9662730 10471864 145.48 0.00 108.37 108.37 413411110525 112.44 112.44 413411110525
3 테라뷰 950250 2 19580 2 3580 22.38 30427924 67415608 35517731 30427924 22.38 45.13 85.67 85.67 565859257660 81.37 81.37 565859257660
4 동양고속 084670 3 40400 2 4350 12.07 2030271 306635 2895569 2030271 12.07 662.11 70.12 70.12 87674034625 74.95 74.95 87674034625
5 서암기계공업 100660 4 5170 2 215 4.34 9163785 9617220 12600000 9163785 4.34 95.29 72.73 72.73 48502091436 74.46 74.46 48502091436
6 나노엔텍 039860 5 4530 2 535 13.39 21939585 16913532 38093053 21939585 13.39 129.72 57.59 57.59 99771613257 57.82 57.82 99771613257
7 코오롱모빌리티그룹우 45014K 6 20350 2 370 1.85 969868 882596 2456120 969868 1.85 109.89 39.49 39.49 20764027235 41.54 41.54 20764027235
8 아이로보틱스 066430 7 1534 2 337 28.15 15344143 94546 39153476 15344143 28.15 9999.99 39.19 39.19 23361562030 38.90 38.90 23361562030
9 KIWOOM 미국S&P500모멘텀 0137V0 8 10000 5 -15 -0.15 291184 1466246 750000 291184 -0.15 19.86 38.82 38.82 2907213821 38.76 38.76 2907213821
10 클로봇 466100 9 52100 2 3450 7.09 8545547 10701084 24992139 8545547 7.09 79.86 34.19 34.19 435524231100 33.45 33.45 435524231100
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9950 2 105 1.07 267769 428867 800000 267769 1.07 62.44 33.47 33.47 2653375149 33.33 33.33 2653375149
12 일동제약 249420 11 33850 2 4150 13.97 10842391 4418798 31638252 10842391 13.97 245.37 34.27 34.27 356406173900 33.28 33.28 356406173900
13 바이젠셀 308080 12 14970 2 1710 12.90 6397774 0 20449100 6397774 12.90 0.00 31.29 31.29 95123592385 31.07 31.07 95123592385
14 PLUS 테슬라위클리커버드콜채권혼합 0132K0 13 9990 2 80 0.81 277229 650587 900000 277229 0.81 42.61 30.80 30.80 2755104860 30.64 30.64 2755104860
15 대성산업 128820 14 6000 2 870 16.96 12689841 1955789 45235478 12689841 16.96 648.83 28.05 28.05 73133926987 26.95 26.95 73133926987
16 성호전자 043260 15 6210 2 1200 23.95 18019754 3887647 70922823 18019754 23.95 463.51 25.41 25.41 111860542525 25.40 25.40 111860542525
17 미래에셋 인버스 2X 은 선물 ETN B Q520093 16 7310 5 -850 -10.42 254010 88262 1000000 254010 -10.42 287.79 25.40 25.40 1841498110 25.19 25.19 1841498110
18 뉴인텍 012340 17 572 2 116 25.44 12871814 479641 53005062 12871814 25.44 2683.64 24.28 24.28 7292898975 24.05 24.05 7292898975
19 KoAct 미국바이오헬스케어액티브 0113G0 18 10735 5 -230 -2.10 323723 713731 1400000 323723 -2.10 45.36 23.12 23.12 3468411571 23.08 23.08 3468411571
20 재영솔루텍 049630 19 2850 2 370 14.92 26821587 5019610 116897560 26821587 14.92 534.34 22.94 22.94 75821425235 22.76 22.76 75821425235
21 유진로봇 056080 20 14430 2 1310 9.98 8319584 3324377 37512152 8319584 9.98 250.26 22.18 22.18 118108841205 21.82 21.82 118108841205
22 삼성스팩12호 0096B0 21 3785 2 145 3.98 1382363 906344 6580000 1382363 3.98 152.52 21.01 21.01 5410568941 21.72 21.72 5410568941
23 KODEX 200선물인버스2X 252670 22 663 5 -6 -0.90 467348757 489905088 2199700000 467348757 -0.90 95.40 21.25 21.25 310163649694 21.27 21.27 310163649694
24 KB 인버스 2X 은 선물 ETN(H) Q580027 23 1750 5 -197 -10.12 317868 71586 1500000 317868 -10.12 444.04 21.19 21.19 553534152 21.09 21.09 553534152
25 RISE 미국AI클라우드인프라 0127R0 24 11835 5 -25 -0.21 208420 268430 1000000 208420 -0.21 77.64 20.84 20.84 2463874659 20.82 20.82 2463874659
26 NHN벅스 104200 25 3010 2 245 8.86 2962670 2370707 14827550 2962670 8.86 124.97 19.98 19.98 9186489207 20.58 20.58 9186489207
27 한투 인버스 2X 은 선물 ETN Q570062 26 2215 5 -275 -11.04 204069 213072 1000000 204069 -11.04 95.77 20.41 20.41 452338345 20.42 20.42 452338345
28 KODEX 레버리지 122630 27 45020 2 395 0.89 13651732 16898996 74250000 13651732 0.89 80.78 18.39 18.39 613614645765 18.36 18.36 613614645765
29 아이티센글로벌 124500 28 26850 2 4850 22.05 4352401 895532 23204527 4352401 22.05 486.01 18.76 18.76 111925129675 17.96 17.96 111925129675
30 TIGER 미국AI데이터센터TOP4Plus 0142D0 29 10135 2 25 0.25 527609 1357211 3000000 527609 0.25 38.87 17.59 17.59 5343091280 17.57 17.57 5343091280
31 YTN 040300 30 4205 2 455 12.13 8146035 430024 47676980 8146035 12.13 1894.32 17.09 17.09 34494994263 17.21 17.21 34494994263

31
top30/20251210/top30-atvtr-20251210-123001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
페스카로,0015S0,1,37900,2,22400,144.52,10542752,0,9662730,10542752,144.52,0.00,109.11,109.11,416107007600,113.62,113.62,416107007600
테라뷰,950250,2,19520,2,3520,22.00,30592981,67415608,35517731,30592981,22.00,45.38,86.13,86.13,569085426445,82.08,82.08,569085426445
동양고속,084670,3,39350,2,3300,9.15,2071947,306635,2895569,2071947,9.15,675.70,71.56,71.56,89328437875,78.40,78.40,89328437875
서암기계공업,100660,4,5070,2,115,2.32,9280774,9617220,12600000,9280774,2.32,96.50,73.66,73.66,49100519871,76.86,76.86,49100519871
나노엔텍,039860,5,4545,2,550,13.77,22035462,16913532,38093053,22035462,13.77,130.28,57.85,57.85,100206714320,57.88,57.88,100206714320
코오롱모빌리티그룹우,45014K,6,20000,2,20,0.10,983426,882596,2456120,983426,0.10,111.42,40.04,40.04,21037744285,42.83,42.83,21037744285
KIWOOM 미국S&P500모멘텀,0137V0,7,10000,5,-15,-0.15,295526,1466246,750000,295526,-0.15,20.16,39.40,39.40,2950623271,39.34,39.34,2950623271
아이로보틱스,066430,8,1550,2,353,29.49,15562276,94546,39153476,15562276,29.49,9999.99,39.75,39.75,23697730583,39.05,39.05,23697730583
일동제약,249420,9,33850,2,4150,13.97,11002817,4418798,31638252,11002817,13.97,249.00,34.78,34.78,361845704425,33.79,33.79,361845704425
클로봇,466100,10,52400,2,3750,7.71,8664606,10701084,24992139,8664606,7.71,80.97,34.67,34.67,441731530100,33.73,33.73,441731530100
KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9960,2,115,1.17,267870,428867,800000,267870,1.17,62.46,33.48,33.48,2654382099,33.31,33.31,2654382099
바이젠셀,308080,12,14820,2,1560,11.76,6435150,0,20449100,6435150,11.76,0.00,31.47,31.47,95679842735,31.57,31.57,95679842735
PLUS 테슬라위클리커버드콜채권혼합,0132K0,13,9990,2,80,0.81,285576,650587,900000,285576,0.81,43.90,31.73,31.73,2838491390,31.57,31.57,2838491390
대성산업,128820,14,6180,2,1050,20.47,13896490,1955789,45235478,13896490,20.47,710.53,30.72,30.72,80535750662,28.81,28.81,80535750662
KoAct 미국바이오헬스케어액티브,0113G0,15,10730,5,-235,-2.14,358055,713731,1400000,358055,-2.14,50.17,25.58,25.58,3836793351,25.54,25.54,3836793351
성호전자,043260,16,6240,2,1230,24.55,18109614,3887647,70922823,18109614,24.55,465.82,25.53,25.53,112421910260,25.40,25.40,112421910260
미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,7280,5,-880,-10.78,254732,88262,1000000,254732,-10.78,288.61,25.47,25.47,1846753180,25.37,25.37,1846753180
뉴인텍,012340,18,568,2,112,24.56,12930732,479641,53005062,12930732,24.56,2695.92,24.40,24.40,7326484655,24.33,24.33,7326484655
재영솔루텍,049630,19,2865,2,385,15.52,26938655,5019610,116897560,26938655,15.52,536.67,23.04,23.04,76156234872,22.74,22.74,76156234872
유진로봇,056080,20,14390,2,1270,9.68,8409877,3324377,37512152,8409877,9.68,252.98,22.42,22.42,119409678195,22.12,22.12,119409678195
삼성스팩12호,0096B0,21,3795,2,155,4.26,1388128,906344,6580000,1388128,4.26,153.16,21.10,21.10,5432395196,21.75,21.75,5432395196
KODEX 200선물인버스2X,252670,22,662,5,-7,-1.05,469700273,489905088,2199700000,469700273,-1.05,95.88,21.35,21.35,311719724305,21.41,21.41,311719724305
KB 인버스 2X 은 선물 ETN(H),Q580027,23,1742,5,-205,-10.53,317869,71586,1500000,317869,-10.53,444.04,21.19,21.19,553535894,21.18,21.18,553535894
RISE 미국AI클라우드인프라,0127R0,24,11825,5,-35,-0.30,211349,268430,1000000,211349,-0.30,78.74,21.13,21.13,2498524184,21.13,21.13,2498524184
NHN벅스,104200,25,2980,2,215,7.78,2996569,2370707,14827550,2996569,7.78,126.40,20.21,20.21,9288518832,21.02,21.02,9288518832
한투 인버스 2X 은 선물 ETN,Q570062,26,2220,5,-270,-10.84,209793,213072,1000000,209793,-10.84,98.46,20.98,20.98,465042005,20.95,20.95,465042005
KODEX 레버리지,122630,27,45030,2,405,0.91,13826051,16898996,74250000,13826051,0.91,81.82,18.62,18.62,621469904178,18.59,18.59,621469904178
아이티센글로벌,124500,28,26700,2,4700,21.36,4382094,895532,23204527,4382094,21.36,489.33,18.88,18.88,112719556700,18.19,18.19,112719556700
TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10135,2,25,0.25,538765,1357211,3000000,538765,0.25,39.70,17.96,17.96,5456160785,17.94,17.94,5456160785
KoAct 배당성장액티브,476850,30,13520,2,60,0.45,497130,8609,2800000,497130,0.45,5774.54,17.75,17.75,6713910970,17.74,17.74,6713910970
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 37900 2 22400 144.52 10542752 0 9662730 10542752 144.52 0.00 109.11 109.11 416107007600 113.62 113.62 416107007600
3 테라뷰 950250 2 19520 2 3520 22.00 30592981 67415608 35517731 30592981 22.00 45.38 86.13 86.13 569085426445 82.08 82.08 569085426445
4 동양고속 084670 3 39350 2 3300 9.15 2071947 306635 2895569 2071947 9.15 675.70 71.56 71.56 89328437875 78.40 78.40 89328437875
5 서암기계공업 100660 4 5070 2 115 2.32 9280774 9617220 12600000 9280774 2.32 96.50 73.66 73.66 49100519871 76.86 76.86 49100519871
6 나노엔텍 039860 5 4545 2 550 13.77 22035462 16913532 38093053 22035462 13.77 130.28 57.85 57.85 100206714320 57.88 57.88 100206714320
7 코오롱모빌리티그룹우 45014K 6 20000 2 20 0.10 983426 882596 2456120 983426 0.10 111.42 40.04 40.04 21037744285 42.83 42.83 21037744285
8 KIWOOM 미국S&P500모멘텀 0137V0 7 10000 5 -15 -0.15 295526 1466246 750000 295526 -0.15 20.16 39.40 39.40 2950623271 39.34 39.34 2950623271
9 아이로보틱스 066430 8 1550 2 353 29.49 15562276 94546 39153476 15562276 29.49 9999.99 39.75 39.75 23697730583 39.05 39.05 23697730583
10 일동제약 249420 9 33850 2 4150 13.97 11002817 4418798 31638252 11002817 13.97 249.00 34.78 34.78 361845704425 33.79 33.79 361845704425
11 클로봇 466100 10 52400 2 3750 7.71 8664606 10701084 24992139 8664606 7.71 80.97 34.67 34.67 441731530100 33.73 33.73 441731530100
12 KoAct 글로벌K컬처밸류체인액티브 0132D0 11 9960 2 115 1.17 267870 428867 800000 267870 1.17 62.46 33.48 33.48 2654382099 33.31 33.31 2654382099
13 바이젠셀 308080 12 14820 2 1560 11.76 6435150 0 20449100 6435150 11.76 0.00 31.47 31.47 95679842735 31.57 31.57 95679842735
14 PLUS 테슬라위클리커버드콜채권혼합 0132K0 13 9990 2 80 0.81 285576 650587 900000 285576 0.81 43.90 31.73 31.73 2838491390 31.57 31.57 2838491390
15 대성산업 128820 14 6180 2 1050 20.47 13896490 1955789 45235478 13896490 20.47 710.53 30.72 30.72 80535750662 28.81 28.81 80535750662
16 KoAct 미국바이오헬스케어액티브 0113G0 15 10730 5 -235 -2.14 358055 713731 1400000 358055 -2.14 50.17 25.58 25.58 3836793351 25.54 25.54 3836793351
17 성호전자 043260 16 6240 2 1230 24.55 18109614 3887647 70922823 18109614 24.55 465.82 25.53 25.53 112421910260 25.40 25.40 112421910260
18 미래에셋 인버스 2X 은 선물 ETN B Q520093 17 7280 5 -880 -10.78 254732 88262 1000000 254732 -10.78 288.61 25.47 25.47 1846753180 25.37 25.37 1846753180
19 뉴인텍 012340 18 568 2 112 24.56 12930732 479641 53005062 12930732 24.56 2695.92 24.40 24.40 7326484655 24.33 24.33 7326484655
20 재영솔루텍 049630 19 2865 2 385 15.52 26938655 5019610 116897560 26938655 15.52 536.67 23.04 23.04 76156234872 22.74 22.74 76156234872
21 유진로봇 056080 20 14390 2 1270 9.68 8409877 3324377 37512152 8409877 9.68 252.98 22.42 22.42 119409678195 22.12 22.12 119409678195
22 삼성스팩12호 0096B0 21 3795 2 155 4.26 1388128 906344 6580000 1388128 4.26 153.16 21.10 21.10 5432395196 21.75 21.75 5432395196
23 KODEX 200선물인버스2X 252670 22 662 5 -7 -1.05 469700273 489905088 2199700000 469700273 -1.05 95.88 21.35 21.35 311719724305 21.41 21.41 311719724305
24 KB 인버스 2X 은 선물 ETN(H) Q580027 23 1742 5 -205 -10.53 317869 71586 1500000 317869 -10.53 444.04 21.19 21.19 553535894 21.18 21.18 553535894
25 RISE 미국AI클라우드인프라 0127R0 24 11825 5 -35 -0.30 211349 268430 1000000 211349 -0.30 78.74 21.13 21.13 2498524184 21.13 21.13 2498524184
26 NHN벅스 104200 25 2980 2 215 7.78 2996569 2370707 14827550 2996569 7.78 126.40 20.21 20.21 9288518832 21.02 21.02 9288518832
27 한투 인버스 2X 은 선물 ETN Q570062 26 2220 5 -270 -10.84 209793 213072 1000000 209793 -10.84 98.46 20.98 20.98 465042005 20.95 20.95 465042005
28 KODEX 레버리지 122630 27 45030 2 405 0.91 13826051 16898996 74250000 13826051 0.91 81.82 18.62 18.62 621469904178 18.59 18.59 621469904178
29 아이티센글로벌 124500 28 26700 2 4700 21.36 4382094 895532 23204527 4382094 21.36 489.33 18.88 18.88 112719556700 18.19 18.19 112719556700
30 TIGER 미국AI데이터센터TOP4Plus 0142D0 29 10135 2 25 0.25 538765 1357211 3000000 538765 0.25 39.70 17.96 17.96 5456160785 17.94 17.94 5456160785
31 KoAct 배당성장액티브 476850 30 13520 2 60 0.45 497130 8609 2800000 497130 0.45 5774.54 17.75 17.75 6713910970 17.74 17.74 6713910970

31
top30/20251210/top30-atvtr-20251210-124001.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
페스카로,0015S0,1,38000,2,22500,145.16,10601420,0,9662730,10601420,145.16,0.00,109.71,109.71,418331547325,113.93,113.93,418331547325
테라뷰,950250,2,19430,2,3430,21.44,30713638,67415608,35517731,30713638,21.44,45.56,86.47,86.47,571434288835,82.80,82.80,571434288835
동양고속,084670,3,39300,2,3250,9.02,2109729,306635,2895569,2109729,9.02,688.03,72.86,72.86,90811972100,79.80,79.80,90811972100
서암기계공업,100660,4,5090,2,135,2.72,9340547,9617220,12600000,9340547,2.72,97.12,74.13,74.13,49404314396,77.03,77.03,49404314396
나노엔텍,039860,5,4480,2,485,12.14,22212351,16913532,38093053,22212351,12.14,131.33,58.31,58.31,101002889350,59.18,59.18,101002889350
코오롱모빌리티그룹우,45014K,6,19770,5,-210,-1.05,995952,882596,2456120,995952,-1.05,112.84,40.55,40.55,21288476115,43.84,43.84,21288476115
아이로보틱스,066430,7,1554,2,357,29.82,16189755,94546,39153476,16189755,29.82,9999.99,41.35,41.35,24670338710,40.55,40.55,24670338710
KIWOOM 미국S&P500모멘텀,0137V0,8,10000,5,-15,-0.15,302697,1466246,750000,302697,-0.15,20.64,40.36,40.36,3022315160,40.30,40.30,3022315160
클로봇,466100,9,52900,2,4250,8.74,9539607,10701084,24992139,9539607,8.74,89.15,38.17,38.17,488158225550,36.92,36.92,488158225550
일동제약,249420,10,33850,2,4150,13.97,11141453,4418798,31638252,11141453,13.97,252.14,35.22,35.22,366522742450,34.22,34.22,366522742450
KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9970,2,125,1.27,267873,428867,800000,267873,1.27,62.46,33.48,33.48,2654412009,33.28,33.28,2654412009
PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9990,2,80,0.81,289740,650587,900000,289740,0.81,44.54,32.19,32.19,2880089750,32.03,32.03,2880089750
바이젠셀,308080,13,14865,2,1605,12.10,6469969,0,20449100,6469969,12.10,0.00,31.64,31.64,96195397760,31.65,31.65,96195397760
대성산업,128820,14,6070,2,940,18.32,14615210,1955789,45235478,14615210,18.32,747.28,32.31,32.31,84955201782,30.94,30.94,84955201782
KoAct 미국바이오헬스케어액티브,0113G0,15,10727,5,-238,-2.17,423097,713731,1400000,423097,-2.17,59.28,30.22,30.22,4534620275,30.19,30.19,4534620275
미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7250,5,-910,-11.15,255261,88262,1000000,255261,-11.15,289.21,25.53,25.53,1850593630,25.53,25.53,1850593630
성호전자,043260,17,6250,2,1240,24.75,18195162,3887647,70922823,18195162,24.75,468.03,25.65,25.65,112954114380,25.48,25.48,112954114380
뉴인텍,012340,18,566,2,110,24.12,13083795,479641,53005062,13083795,24.12,2727.83,24.68,24.68,7413024697,24.71,24.71,7413024697
재영솔루텍,049630,19,2890,2,410,16.53,27343643,5019610,116897560,27343643,16.53,544.74,23.39,23.39,77321026256,22.89,22.89,77321026256
유진로봇,056080,20,14380,2,1260,9.60,8550974,3324377,37512152,8550974,9.60,257.22,22.80,22.80,121442989505,22.51,22.51,121442989505
삼성스팩12호,0096B0,21,3815,2,175,4.81,1409217,906344,6580000,1409217,4.81,155.48,21.42,21.42,5512901663,21.96,21.96,5512901663
KODEX 200선물인버스2X,252670,22,661,5,-8,-1.20,476664370,489905088,2199700000,476664370,-1.20,97.30,21.67,21.67,316324389244,21.76,21.76,316324389244
KB 인버스 2X 은 선물 ETN(H),Q580027,23,1739,5,-208,-10.68,320231,71586,1500000,320231,-10.68,447.34,21.35,21.35,557648336,21.38,21.38,557648336
RISE 미국AI클라우드인프라,0127R0,24,11835,5,-25,-0.21,211362,268430,1000000,211362,-0.21,78.74,21.14,21.14,2498677949,21.11,21.11,2498677949
한투 인버스 2X 은 선물 ETN,Q570062,25,2220,5,-270,-10.84,211160,213072,1000000,211160,-10.84,99.10,21.12,21.12,468076745,21.08,21.08,468076745
NHN벅스,104200,26,3025,2,260,9.40,3006212,2370707,14827550,3006212,9.40,126.81,20.27,20.27,9317493397,20.77,20.77,9317493397
KoAct 배당성장액티브,476850,27,13520,2,60,0.45,552037,8609,2800000,552037,0.45,6412.32,19.72,19.72,7456392085,19.70,19.70,7456392085
KODEX 레버리지,122630,28,45150,2,525,1.18,14056731,16898996,74250000,14056731,1.18,83.18,18.93,18.93,631878926054,18.85,18.85,631878926054
TIGER 미국AI데이터센터TOP4Plus,0142D0,29,10135,2,25,0.25,553355,1357211,3000000,553355,0.25,40.77,18.45,18.45,5604028981,18.43,18.43,5604028981
아이티센글로벌,124500,30,26700,2,4700,21.36,4417864,895532,23204527,4417864,21.36,493.32,19.04,19.04,113673045250,18.35,18.35,113673045250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 38000 2 22500 145.16 10601420 0 9662730 10601420 145.16 0.00 109.71 109.71 418331547325 113.93 113.93 418331547325
3 테라뷰 950250 2 19430 2 3430 21.44 30713638 67415608 35517731 30713638 21.44 45.56 86.47 86.47 571434288835 82.80 82.80 571434288835
4 동양고속 084670 3 39300 2 3250 9.02 2109729 306635 2895569 2109729 9.02 688.03 72.86 72.86 90811972100 79.80 79.80 90811972100
5 서암기계공업 100660 4 5090 2 135 2.72 9340547 9617220 12600000 9340547 2.72 97.12 74.13 74.13 49404314396 77.03 77.03 49404314396
6 나노엔텍 039860 5 4480 2 485 12.14 22212351 16913532 38093053 22212351 12.14 131.33 58.31 58.31 101002889350 59.18 59.18 101002889350
7 코오롱모빌리티그룹우 45014K 6 19770 5 -210 -1.05 995952 882596 2456120 995952 -1.05 112.84 40.55 40.55 21288476115 43.84 43.84 21288476115
8 아이로보틱스 066430 7 1554 2 357 29.82 16189755 94546 39153476 16189755 29.82 9999.99 41.35 41.35 24670338710 40.55 40.55 24670338710
9 KIWOOM 미국S&P500모멘텀 0137V0 8 10000 5 -15 -0.15 302697 1466246 750000 302697 -0.15 20.64 40.36 40.36 3022315160 40.30 40.30 3022315160
10 클로봇 466100 9 52900 2 4250 8.74 9539607 10701084 24992139 9539607 8.74 89.15 38.17 38.17 488158225550 36.92 36.92 488158225550
11 일동제약 249420 10 33850 2 4150 13.97 11141453 4418798 31638252 11141453 13.97 252.14 35.22 35.22 366522742450 34.22 34.22 366522742450
12 KoAct 글로벌K컬처밸류체인액티브 0132D0 11 9970 2 125 1.27 267873 428867 800000 267873 1.27 62.46 33.48 33.48 2654412009 33.28 33.28 2654412009
13 PLUS 테슬라위클리커버드콜채권혼합 0132K0 12 9990 2 80 0.81 289740 650587 900000 289740 0.81 44.54 32.19 32.19 2880089750 32.03 32.03 2880089750
14 바이젠셀 308080 13 14865 2 1605 12.10 6469969 0 20449100 6469969 12.10 0.00 31.64 31.64 96195397760 31.65 31.65 96195397760
15 대성산업 128820 14 6070 2 940 18.32 14615210 1955789 45235478 14615210 18.32 747.28 32.31 32.31 84955201782 30.94 30.94 84955201782
16 KoAct 미국바이오헬스케어액티브 0113G0 15 10727 5 -238 -2.17 423097 713731 1400000 423097 -2.17 59.28 30.22 30.22 4534620275 30.19 30.19 4534620275
17 미래에셋 인버스 2X 은 선물 ETN B Q520093 16 7250 5 -910 -11.15 255261 88262 1000000 255261 -11.15 289.21 25.53 25.53 1850593630 25.53 25.53 1850593630
18 성호전자 043260 17 6250 2 1240 24.75 18195162 3887647 70922823 18195162 24.75 468.03 25.65 25.65 112954114380 25.48 25.48 112954114380
19 뉴인텍 012340 18 566 2 110 24.12 13083795 479641 53005062 13083795 24.12 2727.83 24.68 24.68 7413024697 24.71 24.71 7413024697
20 재영솔루텍 049630 19 2890 2 410 16.53 27343643 5019610 116897560 27343643 16.53 544.74 23.39 23.39 77321026256 22.89 22.89 77321026256
21 유진로봇 056080 20 14380 2 1260 9.60 8550974 3324377 37512152 8550974 9.60 257.22 22.80 22.80 121442989505 22.51 22.51 121442989505
22 삼성스팩12호 0096B0 21 3815 2 175 4.81 1409217 906344 6580000 1409217 4.81 155.48 21.42 21.42 5512901663 21.96 21.96 5512901663
23 KODEX 200선물인버스2X 252670 22 661 5 -8 -1.20 476664370 489905088 2199700000 476664370 -1.20 97.30 21.67 21.67 316324389244 21.76 21.76 316324389244
24 KB 인버스 2X 은 선물 ETN(H) Q580027 23 1739 5 -208 -10.68 320231 71586 1500000 320231 -10.68 447.34 21.35 21.35 557648336 21.38 21.38 557648336
25 RISE 미국AI클라우드인프라 0127R0 24 11835 5 -25 -0.21 211362 268430 1000000 211362 -0.21 78.74 21.14 21.14 2498677949 21.11 21.11 2498677949
26 한투 인버스 2X 은 선물 ETN Q570062 25 2220 5 -270 -10.84 211160 213072 1000000 211160 -10.84 99.10 21.12 21.12 468076745 21.08 21.08 468076745
27 NHN벅스 104200 26 3025 2 260 9.40 3006212 2370707 14827550 3006212 9.40 126.81 20.27 20.27 9317493397 20.77 20.77 9317493397
28 KoAct 배당성장액티브 476850 27 13520 2 60 0.45 552037 8609 2800000 552037 0.45 6412.32 19.72 19.72 7456392085 19.70 19.70 7456392085
29 KODEX 레버리지 122630 28 45150 2 525 1.18 14056731 16898996 74250000 14056731 1.18 83.18 18.93 18.93 631878926054 18.85 18.85 631878926054
30 TIGER 미국AI데이터센터TOP4Plus 0142D0 29 10135 2 25 0.25 553355 1357211 3000000 553355 0.25 40.77 18.45 18.45 5604028981 18.43 18.43 5604028981
31 아이티센글로벌 124500 30 26700 2 4700 21.36 4417864 895532 23204527 4417864 21.36 493.32 19.04 19.04 113673045250 18.35 18.35 113673045250

31
top30/20251210/top30-atvtr-20251210-125002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
페스카로,0015S0,1,38000,2,22500,145.16,10682148,0,9662730,10682148,145.16,0.00,110.55,110.55,421407691550,114.77,114.77,421407691550
동양고속,084670,2,38550,2,2500,6.93,2153567,306635,2895569,2153567,6.93,702.32,74.37,74.37,92515087975,82.88,82.88,92515087975
테라뷰,950250,3,19630,2,3630,22.69,31010512,67415608,35517731,31010512,22.69,46.00,87.31,87.31,577260545235,82.80,82.80,577260545235
서암기계공업,100660,4,5060,2,105,2.12,9397421,9617220,12600000,9397421,2.12,97.71,74.58,74.58,49691868826,77.94,77.94,49691868826
나노엔텍,039860,5,4445,2,450,11.26,22383407,16913532,38093053,22383407,11.26,132.34,58.76,58.76,101764666755,60.10,60.10,101764666755
코오롱모빌리티그룹우,45014K,6,19120,5,-860,-4.30,1018918,882596,2456120,1018918,-4.30,115.45,41.48,41.48,21734071185,46.28,46.28,21734071185
KIWOOM 미국S&P500모멘텀,0137V0,7,9995,5,-20,-0.20,311241,1466246,750000,311241,-0.20,21.23,41.50,41.50,3107720007,41.46,41.46,3107720007
아이로보틱스,066430,8,1556,1,359,29.99,16485847,94546,39153476,16485847,29.99,9999.99,42.11,42.11,25130895598,41.25,41.25,25130895598
클로봇,466100,9,52800,2,4150,8.53,9775443,10701084,24992139,9775443,8.53,91.35,39.11,39.11,500622800750,37.94,37.94,500622800750
일동제약,249420,10,33900,2,4200,14.14,11278184,4418798,31638252,11278184,14.14,255.23,35.65,35.65,371157575625,34.61,34.61,371157575625
KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9970,2,125,1.27,267882,428867,800000,267882,1.27,62.46,33.49,33.49,2654501709,33.28,33.28,2654501709
PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9990,2,80,0.81,298204,650587,900000,298204,0.81,45.84,33.13,33.13,2964646504,32.97,32.97,2964646504
대성산업,128820,13,6040,2,910,17.74,14983701,1955789,45235478,14983701,17.74,766.12,33.12,33.12,87183214117,31.91,31.91,87183214117
바이젠셀,308080,14,14880,2,1620,12.22,6490306,0,20449100,6490306,12.22,0.00,31.74,31.74,96498615455,31.71,31.71,96498615455
KoAct 미국바이오헬스케어액티브,0113G0,15,10727,5,-238,-2.17,444231,713731,1400000,444231,-2.17,62.24,31.73,31.73,4761368453,31.70,31.70,4761368453
미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7290,5,-870,-10.66,260822,88262,1000000,260822,-10.66,295.51,26.08,26.08,1891064545,25.94,25.94,1891064545
성호전자,043260,17,6260,2,1250,24.95,18293513,3887647,70922823,18293513,24.95,470.55,25.79,25.79,113571036850,25.58,25.58,113571036850
뉴인텍,012340,18,573,2,117,25.66,13162981,479641,53005062,13162981,25.66,2744.34,24.83,24.83,7458159946,24.56,24.56,7458159946
재영솔루텍,049630,19,2860,2,380,15.32,27587674,5019610,116897560,27587674,15.32,549.60,23.60,23.60,78021063575,23.34,23.34,78021063575
유진로봇,056080,20,14270,2,1150,8.77,8765229,3324377,37512152,8765229,8.77,263.67,23.37,23.37,124520834200,23.26,23.26,124520834200
KODEX 200선물인버스2X,252670,21,660,5,-9,-1.35,485243239,489905088,2199700000,485243239,-1.35,99.05,22.06,22.06,321990628836,22.18,22.18,321990628836
삼성스팩12호,0096B0,22,3830,2,190,5.22,1420800,906344,6580000,1420800,5.22,156.76,21.59,21.59,5557240833,22.05,22.05,5557240833
KB 인버스 2X 은 선물 ETN(H),Q580027,23,1746,5,-201,-10.32,330732,71586,1500000,330732,-10.32,462.01,22.05,22.05,575969609,21.99,21.99,575969609
KoAct 배당성장액티브,476850,24,13530,2,70,0.52,604662,8609,2800000,604662,0.52,7023.60,21.60,21.60,8168211310,21.56,21.56,8168211310
NHN벅스,104200,25,3025,2,260,9.40,3089998,2370707,14827550,3089998,9.40,130.34,20.84,20.84,9573575084,21.34,21.34,9573575084
RISE 미국AI클라우드인프라,0127R0,26,11840,5,-20,-0.17,211378,268430,1000000,211378,-0.17,78.75,21.14,21.14,2498867389,21.11,21.11,2498867389
한투 인버스 2X 은 선물 ETN,Q570062,27,2220,5,-270,-10.84,211160,213072,1000000,211160,-10.84,99.10,21.12,21.12,468076745,21.08,21.08,468076745
KODEX 레버리지,122630,28,45190,2,565,1.27,14343025,16898996,74250000,14343025,1.27,84.88,19.32,19.32,644805241933,19.22,19.22,644805241933
아이티센글로벌,124500,29,26500,2,4500,20.45,4480409,895532,23204527,4480409,20.45,500.31,19.31,19.31,115329253075,18.76,18.76,115329253075
TIGER 미국AI데이터센터TOP4Plus,0142D0,30,10145,2,35,0.35,561478,1357211,3000000,561478,0.35,41.37,18.72,18.72,5686388319,18.68,18.68,5686388319
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 38000 2 22500 145.16 10682148 0 9662730 10682148 145.16 0.00 110.55 110.55 421407691550 114.77 114.77 421407691550
3 동양고속 084670 2 38550 2 2500 6.93 2153567 306635 2895569 2153567 6.93 702.32 74.37 74.37 92515087975 82.88 82.88 92515087975
4 테라뷰 950250 3 19630 2 3630 22.69 31010512 67415608 35517731 31010512 22.69 46.00 87.31 87.31 577260545235 82.80 82.80 577260545235
5 서암기계공업 100660 4 5060 2 105 2.12 9397421 9617220 12600000 9397421 2.12 97.71 74.58 74.58 49691868826 77.94 77.94 49691868826
6 나노엔텍 039860 5 4445 2 450 11.26 22383407 16913532 38093053 22383407 11.26 132.34 58.76 58.76 101764666755 60.10 60.10 101764666755
7 코오롱모빌리티그룹우 45014K 6 19120 5 -860 -4.30 1018918 882596 2456120 1018918 -4.30 115.45 41.48 41.48 21734071185 46.28 46.28 21734071185
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9995 5 -20 -0.20 311241 1466246 750000 311241 -0.20 21.23 41.50 41.50 3107720007 41.46 41.46 3107720007
9 아이로보틱스 066430 8 1556 1 359 29.99 16485847 94546 39153476 16485847 29.99 9999.99 42.11 42.11 25130895598 41.25 41.25 25130895598
10 클로봇 466100 9 52800 2 4150 8.53 9775443 10701084 24992139 9775443 8.53 91.35 39.11 39.11 500622800750 37.94 37.94 500622800750
11 일동제약 249420 10 33900 2 4200 14.14 11278184 4418798 31638252 11278184 14.14 255.23 35.65 35.65 371157575625 34.61 34.61 371157575625
12 KoAct 글로벌K컬처밸류체인액티브 0132D0 11 9970 2 125 1.27 267882 428867 800000 267882 1.27 62.46 33.49 33.49 2654501709 33.28 33.28 2654501709
13 PLUS 테슬라위클리커버드콜채권혼합 0132K0 12 9990 2 80 0.81 298204 650587 900000 298204 0.81 45.84 33.13 33.13 2964646504 32.97 32.97 2964646504
14 대성산업 128820 13 6040 2 910 17.74 14983701 1955789 45235478 14983701 17.74 766.12 33.12 33.12 87183214117 31.91 31.91 87183214117
15 바이젠셀 308080 14 14880 2 1620 12.22 6490306 0 20449100 6490306 12.22 0.00 31.74 31.74 96498615455 31.71 31.71 96498615455
16 KoAct 미국바이오헬스케어액티브 0113G0 15 10727 5 -238 -2.17 444231 713731 1400000 444231 -2.17 62.24 31.73 31.73 4761368453 31.70 31.70 4761368453
17 미래에셋 인버스 2X 은 선물 ETN B Q520093 16 7290 5 -870 -10.66 260822 88262 1000000 260822 -10.66 295.51 26.08 26.08 1891064545 25.94 25.94 1891064545
18 성호전자 043260 17 6260 2 1250 24.95 18293513 3887647 70922823 18293513 24.95 470.55 25.79 25.79 113571036850 25.58 25.58 113571036850
19 뉴인텍 012340 18 573 2 117 25.66 13162981 479641 53005062 13162981 25.66 2744.34 24.83 24.83 7458159946 24.56 24.56 7458159946
20 재영솔루텍 049630 19 2860 2 380 15.32 27587674 5019610 116897560 27587674 15.32 549.60 23.60 23.60 78021063575 23.34 23.34 78021063575
21 유진로봇 056080 20 14270 2 1150 8.77 8765229 3324377 37512152 8765229 8.77 263.67 23.37 23.37 124520834200 23.26 23.26 124520834200
22 KODEX 200선물인버스2X 252670 21 660 5 -9 -1.35 485243239 489905088 2199700000 485243239 -1.35 99.05 22.06 22.06 321990628836 22.18 22.18 321990628836
23 삼성스팩12호 0096B0 22 3830 2 190 5.22 1420800 906344 6580000 1420800 5.22 156.76 21.59 21.59 5557240833 22.05 22.05 5557240833
24 KB 인버스 2X 은 선물 ETN(H) Q580027 23 1746 5 -201 -10.32 330732 71586 1500000 330732 -10.32 462.01 22.05 22.05 575969609 21.99 21.99 575969609
25 KoAct 배당성장액티브 476850 24 13530 2 70 0.52 604662 8609 2800000 604662 0.52 7023.60 21.60 21.60 8168211310 21.56 21.56 8168211310
26 NHN벅스 104200 25 3025 2 260 9.40 3089998 2370707 14827550 3089998 9.40 130.34 20.84 20.84 9573575084 21.34 21.34 9573575084
27 RISE 미국AI클라우드인프라 0127R0 26 11840 5 -20 -0.17 211378 268430 1000000 211378 -0.17 78.75 21.14 21.14 2498867389 21.11 21.11 2498867389
28 한투 인버스 2X 은 선물 ETN Q570062 27 2220 5 -270 -10.84 211160 213072 1000000 211160 -10.84 99.10 21.12 21.12 468076745 21.08 21.08 468076745
29 KODEX 레버리지 122630 28 45190 2 565 1.27 14343025 16898996 74250000 14343025 1.27 84.88 19.32 19.32 644805241933 19.22 19.22 644805241933
30 아이티센글로벌 124500 29 26500 2 4500 20.45 4480409 895532 23204527 4480409 20.45 500.31 19.31 19.31 115329253075 18.76 18.76 115329253075
31 TIGER 미국AI데이터센터TOP4Plus 0142D0 30 10145 2 35 0.35 561478 1357211 3000000 561478 0.35 41.37 18.72 18.72 5686388319 18.68 18.68 5686388319

31
top30/20251210/top30-atvtr-20251210-130001.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
페스카로,0015S0,1,37900,2,22400,144.52,10763460,0,9662730,10763460,144.52,0.00,111.39,111.39,424494819950,115.91,115.91,424494819950
테라뷰,950250,2,19830,2,3830,23.94,31769251,67415608,35517731,31769251,23.94,47.12,89.45,89.45,592311829765,84.10,84.10,592311829765
동양고속,084670,3,40250,2,4200,11.65,2251092,306635,2895569,2251092,11.65,734.13,77.74,77.74,96343061150,82.66,82.66,96343061150
서암기계공업,100660,4,5100,2,145,2.93,9451453,9617220,12600000,9451453,2.93,98.28,75.01,75.01,49968568391,77.76,77.76,49968568391
나노엔텍,039860,5,4440,2,445,11.14,22586737,16913532,38093053,22586737,11.14,133.54,59.29,59.29,102672719592,60.71,60.71,102672719592
코오롱모빌리티그룹우,45014K,6,19200,5,-780,-3.90,1032430,882596,2456120,1032430,-3.90,116.98,42.03,42.03,21991978045,46.64,46.64,21991978045
KIWOOM 미국S&P500모멘텀,0137V0,7,10005,5,-10,-0.10,318687,1466246,750000,318687,-0.10,21.73,42.49,42.49,3182170544,42.41,42.41,3182170544
아이로보틱스,066430,8,1556,1,359,29.99,16502006,94546,39153476,16502006,29.99,9999.99,42.15,42.15,25156039002,41.29,41.29,25156039002
클로봇,466100,9,52200,2,3550,7.30,9953987,10701084,24992139,9953987,7.30,93.02,39.83,39.83,510002917750,39.09,39.09,510002917750
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9950,2,105,1.07,297318,428867,800000,297318,1.07,69.33,37.16,37.16,2947262009,37.03,37.03,2947262009
일동제약,249420,11,33650,2,3950,13.30,11397461,4418798,31638252,11397461,13.30,257.93,36.02,36.02,375186249475,35.24,35.24,375186249475
PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,9990,2,80,0.81,309891,650587,900000,309891,0.81,47.63,34.43,34.43,3081379357,34.27,34.27,3081379357
대성산업,128820,13,5910,2,780,15.20,15525854,1955789,45235478,15525854,15.20,793.84,34.32,34.32,90417175432,33.82,33.82,90417175432
바이젠셀,308080,14,15300,2,2040,15.38,6807385,0,20449100,6807385,15.38,0.00,33.29,33.29,101344763935,32.39,32.39,101344763935
KoAct 미국바이오헬스케어액티브,0113G0,15,10727,5,-238,-2.17,444424,713731,1400000,444424,-2.17,62.27,31.74,31.74,4763438562,31.72,31.72,4763438562
미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7300,5,-860,-10.54,266470,88262,1000000,266470,-10.54,301.91,26.65,26.65,1932293395,26.47,26.47,1932293395
성호전자,043260,17,6210,2,1200,23.95,18414030,3887647,70922823,18414030,23.95,473.65,25.96,25.96,114324874145,25.96,25.96,114324874145
뉴인텍,012340,18,576,2,120,26.32,13321155,479641,53005062,13321155,26.32,2777.32,25.13,25.13,7549249558,24.73,24.73,7549249558
유진로봇,056080,19,14170,2,1050,8.00,8957009,3324377,37512152,8957009,8.00,269.43,23.88,23.88,127242162700,23.94,23.94,127242162700
재영솔루텍,049630,20,2870,2,390,15.73,27726017,5019610,116897560,27726017,15.73,552.35,23.72,23.72,78416622689,23.37,23.37,78416622689
KoAct 배당성장액티브,476850,21,13525,2,65,0.48,648446,8609,2800000,648446,0.48,7532.19,23.16,23.16,8760398845,23.13,23.13,8760398845
KODEX 200선물인버스2X,252670,22,659,5,-10,-1.49,491112971,489905088,2199700000,491112971,-1.49,100.25,22.33,22.33,325864780946,22.48,22.48,325864780946
KB 인버스 2X 은 선물 ETN(H),Q580027,23,1748,5,-199,-10.22,336490,71586,1500000,336490,-10.22,470.05,22.43,22.43,586017338,22.35,22.35,586017338
삼성스팩12호,0096B0,24,3840,2,200,5.49,1423777,906344,6580000,1423777,5.49,157.09,21.64,21.64,5568644293,22.04,22.04,5568644293
NHN벅스,104200,25,3005,2,240,8.68,3120876,2370707,14827550,3120876,8.68,131.64,21.05,21.05,9666452671,21.69,21.69,9666452671
RISE 미국AI클라우드인프라,0127R0,26,11845,5,-15,-0.13,211406,268430,1000000,211406,-0.13,78.76,21.14,21.14,2499198989,21.10,21.10,2499198989
한투 인버스 2X 은 선물 ETN,Q570062,27,2235,5,-255,-10.24,211166,213072,1000000,211166,-10.24,99.11,21.12,21.12,468090105,20.94,20.94,468090105
아이티센글로벌,124500,28,26000,2,4000,18.18,4644563,895532,23204527,4644563,18.18,518.64,20.02,20.02,119620700250,19.83,19.83,119620700250
KODEX 레버리지,122630,29,45185,2,560,1.25,14493887,16898996,74250000,14493887,1.25,85.77,19.52,19.52,651619595858,19.42,19.42,651619595858
셀로맥스사이언스,471820,30,5680,2,640,12.70,2246715,2210599,11581203,2246715,12.70,101.63,19.40,19.40,12730438140,19.35,19.35,12730438140
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 37900 2 22400 144.52 10763460 0 9662730 10763460 144.52 0.00 111.39 111.39 424494819950 115.91 115.91 424494819950
3 테라뷰 950250 2 19830 2 3830 23.94 31769251 67415608 35517731 31769251 23.94 47.12 89.45 89.45 592311829765 84.10 84.10 592311829765
4 동양고속 084670 3 40250 2 4200 11.65 2251092 306635 2895569 2251092 11.65 734.13 77.74 77.74 96343061150 82.66 82.66 96343061150
5 서암기계공업 100660 4 5100 2 145 2.93 9451453 9617220 12600000 9451453 2.93 98.28 75.01 75.01 49968568391 77.76 77.76 49968568391
6 나노엔텍 039860 5 4440 2 445 11.14 22586737 16913532 38093053 22586737 11.14 133.54 59.29 59.29 102672719592 60.71 60.71 102672719592
7 코오롱모빌리티그룹우 45014K 6 19200 5 -780 -3.90 1032430 882596 2456120 1032430 -3.90 116.98 42.03 42.03 21991978045 46.64 46.64 21991978045
8 KIWOOM 미국S&P500모멘텀 0137V0 7 10005 5 -10 -0.10 318687 1466246 750000 318687 -0.10 21.73 42.49 42.49 3182170544 42.41 42.41 3182170544
9 아이로보틱스 066430 8 1556 1 359 29.99 16502006 94546 39153476 16502006 29.99 9999.99 42.15 42.15 25156039002 41.29 41.29 25156039002
10 클로봇 466100 9 52200 2 3550 7.30 9953987 10701084 24992139 9953987 7.30 93.02 39.83 39.83 510002917750 39.09 39.09 510002917750
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9950 2 105 1.07 297318 428867 800000 297318 1.07 69.33 37.16 37.16 2947262009 37.03 37.03 2947262009
12 일동제약 249420 11 33650 2 3950 13.30 11397461 4418798 31638252 11397461 13.30 257.93 36.02 36.02 375186249475 35.24 35.24 375186249475
13 PLUS 테슬라위클리커버드콜채권혼합 0132K0 12 9990 2 80 0.81 309891 650587 900000 309891 0.81 47.63 34.43 34.43 3081379357 34.27 34.27 3081379357
14 대성산업 128820 13 5910 2 780 15.20 15525854 1955789 45235478 15525854 15.20 793.84 34.32 34.32 90417175432 33.82 33.82 90417175432
15 바이젠셀 308080 14 15300 2 2040 15.38 6807385 0 20449100 6807385 15.38 0.00 33.29 33.29 101344763935 32.39 32.39 101344763935
16 KoAct 미국바이오헬스케어액티브 0113G0 15 10727 5 -238 -2.17 444424 713731 1400000 444424 -2.17 62.27 31.74 31.74 4763438562 31.72 31.72 4763438562
17 미래에셋 인버스 2X 은 선물 ETN B Q520093 16 7300 5 -860 -10.54 266470 88262 1000000 266470 -10.54 301.91 26.65 26.65 1932293395 26.47 26.47 1932293395
18 성호전자 043260 17 6210 2 1200 23.95 18414030 3887647 70922823 18414030 23.95 473.65 25.96 25.96 114324874145 25.96 25.96 114324874145
19 뉴인텍 012340 18 576 2 120 26.32 13321155 479641 53005062 13321155 26.32 2777.32 25.13 25.13 7549249558 24.73 24.73 7549249558
20 유진로봇 056080 19 14170 2 1050 8.00 8957009 3324377 37512152 8957009 8.00 269.43 23.88 23.88 127242162700 23.94 23.94 127242162700
21 재영솔루텍 049630 20 2870 2 390 15.73 27726017 5019610 116897560 27726017 15.73 552.35 23.72 23.72 78416622689 23.37 23.37 78416622689
22 KoAct 배당성장액티브 476850 21 13525 2 65 0.48 648446 8609 2800000 648446 0.48 7532.19 23.16 23.16 8760398845 23.13 23.13 8760398845
23 KODEX 200선물인버스2X 252670 22 659 5 -10 -1.49 491112971 489905088 2199700000 491112971 -1.49 100.25 22.33 22.33 325864780946 22.48 22.48 325864780946
24 KB 인버스 2X 은 선물 ETN(H) Q580027 23 1748 5 -199 -10.22 336490 71586 1500000 336490 -10.22 470.05 22.43 22.43 586017338 22.35 22.35 586017338
25 삼성스팩12호 0096B0 24 3840 2 200 5.49 1423777 906344 6580000 1423777 5.49 157.09 21.64 21.64 5568644293 22.04 22.04 5568644293
26 NHN벅스 104200 25 3005 2 240 8.68 3120876 2370707 14827550 3120876 8.68 131.64 21.05 21.05 9666452671 21.69 21.69 9666452671
27 RISE 미국AI클라우드인프라 0127R0 26 11845 5 -15 -0.13 211406 268430 1000000 211406 -0.13 78.76 21.14 21.14 2499198989 21.10 21.10 2499198989
28 한투 인버스 2X 은 선물 ETN Q570062 27 2235 5 -255 -10.24 211166 213072 1000000 211166 -10.24 99.11 21.12 21.12 468090105 20.94 20.94 468090105
29 아이티센글로벌 124500 28 26000 2 4000 18.18 4644563 895532 23204527 4644563 18.18 518.64 20.02 20.02 119620700250 19.83 19.83 119620700250
30 KODEX 레버리지 122630 29 45185 2 560 1.25 14493887 16898996 74250000 14493887 1.25 85.77 19.52 19.52 651619595858 19.42 19.42 651619595858
31 셀로맥스사이언스 471820 30 5680 2 640 12.70 2246715 2210599 11581203 2246715 12.70 101.63 19.40 19.40 12730438140 19.35 19.35 12730438140

31
top30/20251210/top30-atvtr-20251210-131002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
페스카로,0015S0,1,37350,2,21850,140.97,10995736,0,9662730,10995736,140.97,0.00,113.80,113.80,433184451275,120.03,120.03,433184451275
동양고속,084670,2,39450,2,3400,9.43,2329476,306635,2895569,2329476,9.43,759.69,80.45,80.45,99461314400,87.07,87.07,99461314400
테라뷰,950250,3,19830,2,3830,23.94,32295342,67415608,35517731,32295342,23.94,47.90,90.93,90.93,602762672820,85.58,85.58,602762672820
서암기계공업,100660,4,5120,2,165,3.33,9494271,9617220,12600000,9494271,3.33,98.72,75.35,75.35,50187839951,77.80,77.80,50187839951
나노엔텍,039860,5,4475,2,480,12.02,22724408,16913532,38093053,22724408,12.02,134.36,59.65,59.65,103287811947,60.59,60.59,103287811947
코오롱모빌리티그룹우,45014K,6,19010,5,-970,-4.85,1041324,882596,2456120,1041324,-4.85,117.98,42.40,42.40,22162304360,47.47,47.47,22162304360
KIWOOM 미국S&P500모멘텀,0137V0,7,10005,5,-10,-0.10,356298,1466246,750000,356298,-0.10,24.30,47.51,47.51,3558468965,47.42,47.42,3558468965
아이로보틱스,066430,8,1556,1,359,29.99,16509442,94546,39153476,16509442,29.99,9999.99,42.17,42.17,25167609418,41.31,41.31,25167609418
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9940,2,95,0.96,330809,428867,800000,330809,0.96,77.14,41.35,41.35,3280353806,41.25,41.25,3280353806
클로봇,466100,10,52100,2,3450,7.09,10072488,10701084,24992139,10072488,7.09,94.13,40.30,40.30,516202886850,39.64,39.64,516202886850
일동제약,249420,11,33250,2,3550,11.95,11623149,4418798,31638252,11623149,11.95,263.04,36.74,36.74,382737379000,36.38,36.38,382737379000
PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,10005,2,95,0.96,328036,650587,900000,328036,0.96,50.42,36.45,36.45,3262691902,36.23,36.23,3262691902
대성산업,128820,13,5800,2,670,13.06,16277720,1955789,45235478,16277720,13.06,832.28,35.98,35.98,94804563307,36.13,36.13,94804563307
바이젠셀,308080,14,15850,2,2590,19.53,7034971,0,20449100,7034971,19.53,0.00,34.40,34.40,104884221635,32.36,32.36,104884221635
KoAct 미국바이오헬스케어액티브,0113G0,15,10730,5,-235,-2.14,445691,713731,1400000,445691,-2.14,62.45,31.84,31.84,4777029731,31.80,31.80,4777029731
미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,7280,5,-880,-10.78,266576,88262,1000000,266576,-10.78,302.03,26.66,26.66,1933065075,26.55,26.55,1933065075
성호전자,043260,17,6180,2,1170,23.35,18525780,3887647,70922823,18525780,23.35,476.53,26.12,26.12,115020260825,26.24,26.24,115020260825
삼륭물산,014970,18,9210,2,760,8.99,4028652,6096891,15125000,4028652,8.99,66.08,26.64,26.64,35854611880,25.74,25.74,35854611880
KoAct 배당성장액티브,476850,19,13525,2,65,0.48,703467,8609,2800000,703467,0.48,8171.30,25.12,25.12,9504539150,25.10,25.10,9504539150
유진로봇,056080,20,14000,2,880,6.71,9193023,3324377,37512152,9193023,6.71,276.53,24.51,24.51,130559182745,24.86,24.86,130559182745
뉴인텍,012340,21,586,2,130,28.51,13583149,479641,53005062,13583149,28.51,2831.94,25.63,25.63,7701447745,24.79,24.79,7701447745
재영솔루텍,049630,22,2855,2,375,15.12,27888873,5019610,116897560,27888873,15.12,555.60,23.86,23.86,78882773850,23.64,23.64,78882773850
KODEX 200선물인버스2X,252670,23,660,5,-9,-1.35,499933778,489905088,2199700000,499933778,-1.35,102.05,22.73,22.73,331679715447,22.85,22.85,331679715447
KB 인버스 2X 은 선물 ETN(H),Q580027,24,1748,5,-199,-10.22,336490,71586,1500000,336490,-10.22,470.05,22.43,22.43,586017338,22.35,22.35,586017338
삼성스팩12호,0096B0,25,3820,2,180,4.95,1434509,906344,6580000,1434509,4.95,158.27,21.80,21.80,5609729308,22.32,22.32,5609729308
NHN벅스,104200,26,2990,2,225,8.14,3136015,2370707,14827550,3136015,8.14,132.28,21.15,21.15,9711848861,21.91,21.91,9711848861
한투 인버스 2X 은 선물 ETN,Q570062,27,2220,5,-270,-10.84,217553,213072,1000000,217553,-10.84,102.10,21.76,21.76,482269245,21.72,21.72,482269245
RISE 미국AI클라우드인프라,0127R0,28,11842,5,-18,-0.15,211417,268430,1000000,211417,-0.15,78.76,21.14,21.14,2499329248,21.11,21.11,2499329248
아이티센글로벌,124500,29,25950,2,3950,17.95,4730080,895532,23204527,4730080,17.95,528.19,20.38,20.38,121846146550,20.23,20.23,121846146550
KODEX 레버리지,122630,30,45220,2,595,1.33,14940896,16898996,74250000,14940896,1.33,88.41,20.12,20.12,671833387025,20.01,20.01,671833387025
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 37350 2 21850 140.97 10995736 0 9662730 10995736 140.97 0.00 113.80 113.80 433184451275 120.03 120.03 433184451275
3 동양고속 084670 2 39450 2 3400 9.43 2329476 306635 2895569 2329476 9.43 759.69 80.45 80.45 99461314400 87.07 87.07 99461314400
4 테라뷰 950250 3 19830 2 3830 23.94 32295342 67415608 35517731 32295342 23.94 47.90 90.93 90.93 602762672820 85.58 85.58 602762672820
5 서암기계공업 100660 4 5120 2 165 3.33 9494271 9617220 12600000 9494271 3.33 98.72 75.35 75.35 50187839951 77.80 77.80 50187839951
6 나노엔텍 039860 5 4475 2 480 12.02 22724408 16913532 38093053 22724408 12.02 134.36 59.65 59.65 103287811947 60.59 60.59 103287811947
7 코오롱모빌리티그룹우 45014K 6 19010 5 -970 -4.85 1041324 882596 2456120 1041324 -4.85 117.98 42.40 42.40 22162304360 47.47 47.47 22162304360
8 KIWOOM 미국S&P500모멘텀 0137V0 7 10005 5 -10 -0.10 356298 1466246 750000 356298 -0.10 24.30 47.51 47.51 3558468965 47.42 47.42 3558468965
9 아이로보틱스 066430 8 1556 1 359 29.99 16509442 94546 39153476 16509442 29.99 9999.99 42.17 42.17 25167609418 41.31 41.31 25167609418
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9940 2 95 0.96 330809 428867 800000 330809 0.96 77.14 41.35 41.35 3280353806 41.25 41.25 3280353806
11 클로봇 466100 10 52100 2 3450 7.09 10072488 10701084 24992139 10072488 7.09 94.13 40.30 40.30 516202886850 39.64 39.64 516202886850
12 일동제약 249420 11 33250 2 3550 11.95 11623149 4418798 31638252 11623149 11.95 263.04 36.74 36.74 382737379000 36.38 36.38 382737379000
13 PLUS 테슬라위클리커버드콜채권혼합 0132K0 12 10005 2 95 0.96 328036 650587 900000 328036 0.96 50.42 36.45 36.45 3262691902 36.23 36.23 3262691902
14 대성산업 128820 13 5800 2 670 13.06 16277720 1955789 45235478 16277720 13.06 832.28 35.98 35.98 94804563307 36.13 36.13 94804563307
15 바이젠셀 308080 14 15850 2 2590 19.53 7034971 0 20449100 7034971 19.53 0.00 34.40 34.40 104884221635 32.36 32.36 104884221635
16 KoAct 미국바이오헬스케어액티브 0113G0 15 10730 5 -235 -2.14 445691 713731 1400000 445691 -2.14 62.45 31.84 31.84 4777029731 31.80 31.80 4777029731
17 미래에셋 인버스 2X 은 선물 ETN B Q520093 16 7280 5 -880 -10.78 266576 88262 1000000 266576 -10.78 302.03 26.66 26.66 1933065075 26.55 26.55 1933065075
18 성호전자 043260 17 6180 2 1170 23.35 18525780 3887647 70922823 18525780 23.35 476.53 26.12 26.12 115020260825 26.24 26.24 115020260825
19 삼륭물산 014970 18 9210 2 760 8.99 4028652 6096891 15125000 4028652 8.99 66.08 26.64 26.64 35854611880 25.74 25.74 35854611880
20 KoAct 배당성장액티브 476850 19 13525 2 65 0.48 703467 8609 2800000 703467 0.48 8171.30 25.12 25.12 9504539150 25.10 25.10 9504539150
21 유진로봇 056080 20 14000 2 880 6.71 9193023 3324377 37512152 9193023 6.71 276.53 24.51 24.51 130559182745 24.86 24.86 130559182745
22 뉴인텍 012340 21 586 2 130 28.51 13583149 479641 53005062 13583149 28.51 2831.94 25.63 25.63 7701447745 24.79 24.79 7701447745
23 재영솔루텍 049630 22 2855 2 375 15.12 27888873 5019610 116897560 27888873 15.12 555.60 23.86 23.86 78882773850 23.64 23.64 78882773850
24 KODEX 200선물인버스2X 252670 23 660 5 -9 -1.35 499933778 489905088 2199700000 499933778 -1.35 102.05 22.73 22.73 331679715447 22.85 22.85 331679715447
25 KB 인버스 2X 은 선물 ETN(H) Q580027 24 1748 5 -199 -10.22 336490 71586 1500000 336490 -10.22 470.05 22.43 22.43 586017338 22.35 22.35 586017338
26 삼성스팩12호 0096B0 25 3820 2 180 4.95 1434509 906344 6580000 1434509 4.95 158.27 21.80 21.80 5609729308 22.32 22.32 5609729308
27 NHN벅스 104200 26 2990 2 225 8.14 3136015 2370707 14827550 3136015 8.14 132.28 21.15 21.15 9711848861 21.91 21.91 9711848861
28 한투 인버스 2X 은 선물 ETN Q570062 27 2220 5 -270 -10.84 217553 213072 1000000 217553 -10.84 102.10 21.76 21.76 482269245 21.72 21.72 482269245
29 RISE 미국AI클라우드인프라 0127R0 28 11842 5 -18 -0.15 211417 268430 1000000 211417 -0.15 78.76 21.14 21.14 2499329248 21.11 21.11 2499329248
30 아이티센글로벌 124500 29 25950 2 3950 17.95 4730080 895532 23204527 4730080 17.95 528.19 20.38 20.38 121846146550 20.23 20.23 121846146550
31 KODEX 레버리지 122630 30 45220 2 595 1.33 14940896 16898996 74250000 14940896 1.33 88.41 20.12 20.12 671833387025 20.01 20.01 671833387025

31
top30/20251210/top30-atvtr-20251210-132002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
페스카로,0015S0,1,37100,2,21600,139.35,11243078,0,9662730,11243078,139.35,0.00,116.36,116.36,442400278900,123.41,123.41,442400278900
테라뷰,950250,2,19570,2,3570,22.31,33246692,67415608,35517731,33246692,22.31,49.32,93.61,93.61,621584560495,89.43,89.43,621584560495
동양고속,084670,3,39400,2,3350,9.29,2352851,306635,2895569,2352851,9.29,767.31,81.26,81.26,100376419600,87.98,87.98,100376419600
서암기계공업,100660,4,5140,2,185,3.73,9523426,9617220,12600000,9523426,3.73,99.02,75.58,75.58,50337052236,77.72,77.72,50337052236
나노엔텍,039860,5,4420,2,425,10.64,22861732,16913532,38093053,22861732,10.64,135.17,60.02,60.02,103899553636,61.71,61.71,103899553636
KIWOOM 미국S&P500모멘텀,0137V0,6,9990,5,-25,-0.25,411094,1466246,750000,411094,-0.25,28.04,54.81,54.81,4105658025,54.80,54.80,4105658025
코오롱모빌리티그룹우,45014K,7,19180,5,-800,-4.00,1049826,882596,2456120,1049826,-4.00,118.95,42.74,42.74,22324394150,47.39,47.39,22324394150
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10007,2,97,0.98,381833,650587,900000,381833,0.98,58.69,42.43,42.43,3800945822,42.20,42.20,3800945822
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9920,2,75,0.76,330817,428867,800000,330817,0.76,77.14,41.35,41.35,3280433166,41.34,41.34,3280433166
아이로보틱스,066430,10,1556,1,359,29.99,16513017,94546,39153476,16513017,29.99,9999.99,42.18,42.18,25173172118,41.32,41.32,25173172118
클로봇,466100,11,51800,2,3150,6.47,10248626,10701084,24992139,10248626,6.47,95.77,41.01,41.01,525343556300,40.58,40.58,525343556300
대성산업,128820,12,5790,2,660,12.87,17071427,1955789,45235478,17071427,12.87,872.87,37.74,37.74,99436518417,37.97,37.97,99436518417
KoAct 미국바이오헬스케어액티브,0113G0,13,10730,5,-235,-2.14,524468,713731,1400000,524468,-2.14,73.48,37.46,37.46,5622303742,37.43,37.43,5622303742
일동제약,249420,14,33200,2,3500,11.78,11877952,4418798,31638252,11877952,11.78,268.81,37.54,37.54,391177742450,37.24,37.24,391177742450
바이젠셀,308080,15,15830,2,2570,19.38,7583072,0,20449100,7583072,19.38,0.00,37.08,37.08,113599811270,35.09,35.09,113599811270
삼륭물산,014970,16,9090,2,640,7.57,4577843,6096891,15125000,4577843,7.57,75.08,30.27,30.27,40845884370,29.71,29.71,40845884370
미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,7270,5,-890,-10.91,266583,88262,1000000,266583,-10.91,302.04,26.66,26.66,1933116050,26.59,26.59,1933116050
KoAct 배당성장액티브,476850,18,13525,2,65,0.48,744354,8609,2800000,744354,0.48,8646.23,26.58,26.58,10057491365,26.56,26.56,10057491365
뉴인텍,012340,19,585,2,129,28.29,14293860,479641,53005062,14293860,28.29,2980.12,26.97,26.97,8118755527,26.18,26.18,8118755527
성호전자,043260,20,6260,2,1250,24.95,18590256,3887647,70922823,18590256,24.95,478.19,26.21,26.21,115420680515,26.00,26.00,115420680515
유진로봇,056080,21,13990,2,870,6.63,9381343,3324377,37512152,9381343,6.63,282.20,25.01,25.01,133187856885,25.38,25.38,133187856885
재영솔루텍,049630,22,2870,2,390,15.73,28072699,5019610,116897560,28072699,15.73,559.26,24.01,24.01,79408579631,23.67,23.67,79408579631
KODEX 200선물인버스2X,252670,23,662,5,-7,-1.05,510356721,489905088,2199700000,510356721,-1.05,104.17,23.20,23.20,338563405224,23.25,23.25,338563405224
KB 인버스 2X 은 선물 ETN(H),Q580027,24,1743,5,-204,-10.48,341116,71586,1500000,341116,-10.48,476.51,22.74,22.74,594080410,22.72,22.72,594080410
삼성스팩12호,0096B0,25,3795,2,155,4.26,1441258,906344,6580000,1441258,4.26,159.02,21.90,21.90,5635401198,22.57,22.57,5635401198
NHN벅스,104200,26,2965,2,200,7.23,3180523,2370707,14827550,3180523,7.23,134.16,21.45,21.45,9843645826,22.39,22.39,9843645826
한투 인버스 2X 은 선물 ETN,Q570062,27,2220,5,-270,-10.84,217559,213072,1000000,217559,-10.84,102.11,21.76,21.76,482282600,21.72,21.72,482282600
1Q 미국우주항공테크,0131V0,28,11877,2,112,0.95,212222,253404,1000000,212222,0.95,83.75,21.22,21.22,2514164336,21.17,21.17,2514164336
RISE 미국AI클라우드인프라,0127R0,29,11845,5,-15,-0.13,211471,268430,1000000,211471,-0.13,78.78,21.15,21.15,2499968878,21.11,21.11,2499968878
KODEX 레버리지,122630,30,45065,2,440,0.99,15176687,16898996,74250000,15176687,0.99,89.81,20.44,20.44,682479440928,20.40,20.40,682479440928
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 37100 2 21600 139.35 11243078 0 9662730 11243078 139.35 0.00 116.36 116.36 442400278900 123.41 123.41 442400278900
3 테라뷰 950250 2 19570 2 3570 22.31 33246692 67415608 35517731 33246692 22.31 49.32 93.61 93.61 621584560495 89.43 89.43 621584560495
4 동양고속 084670 3 39400 2 3350 9.29 2352851 306635 2895569 2352851 9.29 767.31 81.26 81.26 100376419600 87.98 87.98 100376419600
5 서암기계공업 100660 4 5140 2 185 3.73 9523426 9617220 12600000 9523426 3.73 99.02 75.58 75.58 50337052236 77.72 77.72 50337052236
6 나노엔텍 039860 5 4420 2 425 10.64 22861732 16913532 38093053 22861732 10.64 135.17 60.02 60.02 103899553636 61.71 61.71 103899553636
7 KIWOOM 미국S&P500모멘텀 0137V0 6 9990 5 -25 -0.25 411094 1466246 750000 411094 -0.25 28.04 54.81 54.81 4105658025 54.80 54.80 4105658025
8 코오롱모빌리티그룹우 45014K 7 19180 5 -800 -4.00 1049826 882596 2456120 1049826 -4.00 118.95 42.74 42.74 22324394150 47.39 47.39 22324394150
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 10007 2 97 0.98 381833 650587 900000 381833 0.98 58.69 42.43 42.43 3800945822 42.20 42.20 3800945822
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9920 2 75 0.76 330817 428867 800000 330817 0.76 77.14 41.35 41.35 3280433166 41.34 41.34 3280433166
11 아이로보틱스 066430 10 1556 1 359 29.99 16513017 94546 39153476 16513017 29.99 9999.99 42.18 42.18 25173172118 41.32 41.32 25173172118
12 클로봇 466100 11 51800 2 3150 6.47 10248626 10701084 24992139 10248626 6.47 95.77 41.01 41.01 525343556300 40.58 40.58 525343556300
13 대성산업 128820 12 5790 2 660 12.87 17071427 1955789 45235478 17071427 12.87 872.87 37.74 37.74 99436518417 37.97 37.97 99436518417
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10730 5 -235 -2.14 524468 713731 1400000 524468 -2.14 73.48 37.46 37.46 5622303742 37.43 37.43 5622303742
15 일동제약 249420 14 33200 2 3500 11.78 11877952 4418798 31638252 11877952 11.78 268.81 37.54 37.54 391177742450 37.24 37.24 391177742450
16 바이젠셀 308080 15 15830 2 2570 19.38 7583072 0 20449100 7583072 19.38 0.00 37.08 37.08 113599811270 35.09 35.09 113599811270
17 삼륭물산 014970 16 9090 2 640 7.57 4577843 6096891 15125000 4577843 7.57 75.08 30.27 30.27 40845884370 29.71 29.71 40845884370
18 미래에셋 인버스 2X 은 선물 ETN B Q520093 17 7270 5 -890 -10.91 266583 88262 1000000 266583 -10.91 302.04 26.66 26.66 1933116050 26.59 26.59 1933116050
19 KoAct 배당성장액티브 476850 18 13525 2 65 0.48 744354 8609 2800000 744354 0.48 8646.23 26.58 26.58 10057491365 26.56 26.56 10057491365
20 뉴인텍 012340 19 585 2 129 28.29 14293860 479641 53005062 14293860 28.29 2980.12 26.97 26.97 8118755527 26.18 26.18 8118755527
21 성호전자 043260 20 6260 2 1250 24.95 18590256 3887647 70922823 18590256 24.95 478.19 26.21 26.21 115420680515 26.00 26.00 115420680515
22 유진로봇 056080 21 13990 2 870 6.63 9381343 3324377 37512152 9381343 6.63 282.20 25.01 25.01 133187856885 25.38 25.38 133187856885
23 재영솔루텍 049630 22 2870 2 390 15.73 28072699 5019610 116897560 28072699 15.73 559.26 24.01 24.01 79408579631 23.67 23.67 79408579631
24 KODEX 200선물인버스2X 252670 23 662 5 -7 -1.05 510356721 489905088 2199700000 510356721 -1.05 104.17 23.20 23.20 338563405224 23.25 23.25 338563405224
25 KB 인버스 2X 은 선물 ETN(H) Q580027 24 1743 5 -204 -10.48 341116 71586 1500000 341116 -10.48 476.51 22.74 22.74 594080410 22.72 22.72 594080410
26 삼성스팩12호 0096B0 25 3795 2 155 4.26 1441258 906344 6580000 1441258 4.26 159.02 21.90 21.90 5635401198 22.57 22.57 5635401198
27 NHN벅스 104200 26 2965 2 200 7.23 3180523 2370707 14827550 3180523 7.23 134.16 21.45 21.45 9843645826 22.39 22.39 9843645826
28 한투 인버스 2X 은 선물 ETN Q570062 27 2220 5 -270 -10.84 217559 213072 1000000 217559 -10.84 102.11 21.76 21.76 482282600 21.72 21.72 482282600
29 1Q 미국우주항공테크 0131V0 28 11877 2 112 0.95 212222 253404 1000000 212222 0.95 83.75 21.22 21.22 2514164336 21.17 21.17 2514164336
30 RISE 미국AI클라우드인프라 0127R0 29 11845 5 -15 -0.13 211471 268430 1000000 211471 -0.13 78.78 21.15 21.15 2499968878 21.11 21.11 2499968878
31 KODEX 레버리지 122630 30 45065 2 440 0.99 15176687 16898996 74250000 15176687 0.99 89.81 20.44 20.44 682479440928 20.40 20.40 682479440928

31
top30/20251210/top30-atvtr-20251210-133002.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
페스카로,0015S0,1,36850,2,21350,137.74,11392495,0,9662730,11392495,137.74,0.00,117.90,117.90,447916897525,125.79,125.79,447916897525
테라뷰,950250,2,19410,2,3410,21.31,33753597,67415608,35517731,33753597,21.31,50.07,95.03,95.03,631458893750,91.60,91.60,631458893750
동양고속,084670,3,39050,2,3000,8.32,2371834,306635,2895569,2371834,8.32,773.50,81.91,81.91,101116987650,89.43,89.43,101116987650
서암기계공업,100660,4,5140,2,185,3.73,9551713,9617220,12600000,9551713,3.73,99.32,75.81,75.81,50482050221,77.95,77.95,50482050221
나노엔텍,039860,5,4355,2,360,9.01,23284604,16913532,38093053,23284604,9.01,137.67,61.13,61.13,105745083686,63.74,63.74,105745083686
KIWOOM 미국S&P500모멘텀,0137V0,6,9995,5,-20,-0.20,470318,1466246,750000,470318,-0.20,32.08,62.71,62.71,4697477520,62.66,62.66,4697477520
코오롱모빌리티그룹우,45014K,7,19280,5,-700,-3.50,1068293,882596,2456120,1068293,-3.50,121.04,43.50,43.50,22686664365,47.91,47.91,22686664365
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10010,2,100,1.01,389160,650587,900000,389160,1.01,59.82,43.24,43.24,3874290104,43.00,43.00,3874290104
아이로보틱스,066430,9,1556,1,359,29.99,16539596,94546,39153476,16539596,29.99,9999.99,42.24,42.24,25214529042,41.39,41.39,25214529042
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9945,2,100,1.02,330927,428867,800000,330927,1.02,77.16,41.37,41.37,3281527116,41.25,41.25,3281527116
클로봇,466100,11,52000,2,3350,6.89,10372291,10701084,24992139,10372291,6.89,96.93,41.50,41.50,531786324200,40.92,40.92,531786324200
대성산업,128820,12,5940,2,810,15.79,18388379,1955789,45235478,18388379,15.79,940.20,40.65,40.65,107317991682,39.94,39.94,107317991682
KoAct 미국바이오헬스케어액티브,0113G0,13,10730,5,-235,-2.14,530471,713731,1400000,530471,-2.14,74.32,37.89,37.89,5686714907,37.86,37.86,5686714907
일동제약,249420,14,33400,2,3700,12.46,11984936,4418798,31638252,11984936,12.46,271.23,37.88,37.88,394734016525,37.35,37.35,394734016525
바이젠셀,308080,15,15980,2,2720,20.51,7848157,0,20449100,7848157,20.51,0.00,38.38,38.38,117746209535,36.03,36.03,117746209535
삼륭물산,014970,16,8740,2,290,3.43,4859559,6096891,15125000,4859559,3.43,79.71,32.13,32.13,43350275110,32.79,32.79,43350275110
KoAct 배당성장액티브,476850,17,13520,2,60,0.45,789174,8609,2800000,789174,0.45,9166.85,28.18,28.18,10663457835,28.17,28.17,10663457835
뉴인텍,012340,18,591,2,135,29.61,15096878,479641,53005062,15096878,29.61,3147.54,28.48,28.48,8590787085,27.42,27.42,8590787085
미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7265,5,-895,-10.97,266923,88262,1000000,266923,-10.97,302.42,26.69,26.69,1935586150,26.64,26.64,1935586150
성호전자,043260,20,6230,2,1220,24.35,18660861,3887647,70922823,18660861,24.35,480.00,26.31,26.31,115859937115,26.22,26.22,115859937115
유진로봇,056080,21,13950,2,830,6.33,9493950,3324377,37512152,9493950,6.33,285.59,25.31,25.31,134764411570,25.75,25.75,134764411570
재영솔루텍,049630,22,2880,2,400,16.13,28287583,5019610,116897560,28287583,16.13,563.54,24.20,24.20,80026463999,23.77,23.77,80026463999
KODEX 200선물인버스2X,252670,23,662,5,-7,-1.05,518315733,489905088,2199700000,518315733,-1.05,105.80,23.56,23.56,343829808657,23.61,23.61,343829808657
KB 인버스 2X 은 선물 ETN(H),Q580027,24,1741,5,-206,-10.58,344240,71586,1500000,344240,-10.58,480.88,22.95,22.95,599519298,22.96,22.96,599519298
삼성스팩12호,0096B0,25,3770,2,130,3.57,1451432,906344,6580000,1451432,3.57,160.14,22.06,22.06,5673961503,22.87,22.87,5673961503
NHN벅스,104200,26,2980,2,215,7.78,3199029,2370707,14827550,3199029,7.78,134.94,21.57,21.57,9898604611,22.40,22.40,9898604611
1Q 미국우주항공테크,0131V0,27,11875,2,110,0.93,221747,253404,1000000,221747,0.93,87.51,22.17,22.17,2627290315,22.12,22.12,2627290315
한투 인버스 2X 은 선물 ETN,Q570062,28,2220,5,-270,-10.84,217559,213072,1000000,217559,-10.84,102.11,21.76,21.76,482282600,21.72,21.72,482282600
BNK 주주가치액티브,445690,29,21830,5,-65,-0.30,255722,300,1200000,255722,-0.30,9999.99,21.31,21.31,5585890635,21.32,21.32,5585890635
RISE 미국AI클라우드인프라,0127R0,30,11845,5,-15,-0.13,211621,268430,1000000,211621,-0.13,78.84,21.16,21.16,2501745628,21.12,21.12,2501745628
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 36850 2 21350 137.74 11392495 0 9662730 11392495 137.74 0.00 117.90 117.90 447916897525 125.79 125.79 447916897525
3 테라뷰 950250 2 19410 2 3410 21.31 33753597 67415608 35517731 33753597 21.31 50.07 95.03 95.03 631458893750 91.60 91.60 631458893750
4 동양고속 084670 3 39050 2 3000 8.32 2371834 306635 2895569 2371834 8.32 773.50 81.91 81.91 101116987650 89.43 89.43 101116987650
5 서암기계공업 100660 4 5140 2 185 3.73 9551713 9617220 12600000 9551713 3.73 99.32 75.81 75.81 50482050221 77.95 77.95 50482050221
6 나노엔텍 039860 5 4355 2 360 9.01 23284604 16913532 38093053 23284604 9.01 137.67 61.13 61.13 105745083686 63.74 63.74 105745083686
7 KIWOOM 미국S&P500모멘텀 0137V0 6 9995 5 -20 -0.20 470318 1466246 750000 470318 -0.20 32.08 62.71 62.71 4697477520 62.66 62.66 4697477520
8 코오롱모빌리티그룹우 45014K 7 19280 5 -700 -3.50 1068293 882596 2456120 1068293 -3.50 121.04 43.50 43.50 22686664365 47.91 47.91 22686664365
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 10010 2 100 1.01 389160 650587 900000 389160 1.01 59.82 43.24 43.24 3874290104 43.00 43.00 3874290104
10 아이로보틱스 066430 9 1556 1 359 29.99 16539596 94546 39153476 16539596 29.99 9999.99 42.24 42.24 25214529042 41.39 41.39 25214529042
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9945 2 100 1.02 330927 428867 800000 330927 1.02 77.16 41.37 41.37 3281527116 41.25 41.25 3281527116
12 클로봇 466100 11 52000 2 3350 6.89 10372291 10701084 24992139 10372291 6.89 96.93 41.50 41.50 531786324200 40.92 40.92 531786324200
13 대성산업 128820 12 5940 2 810 15.79 18388379 1955789 45235478 18388379 15.79 940.20 40.65 40.65 107317991682 39.94 39.94 107317991682
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10730 5 -235 -2.14 530471 713731 1400000 530471 -2.14 74.32 37.89 37.89 5686714907 37.86 37.86 5686714907
15 일동제약 249420 14 33400 2 3700 12.46 11984936 4418798 31638252 11984936 12.46 271.23 37.88 37.88 394734016525 37.35 37.35 394734016525
16 바이젠셀 308080 15 15980 2 2720 20.51 7848157 0 20449100 7848157 20.51 0.00 38.38 38.38 117746209535 36.03 36.03 117746209535
17 삼륭물산 014970 16 8740 2 290 3.43 4859559 6096891 15125000 4859559 3.43 79.71 32.13 32.13 43350275110 32.79 32.79 43350275110
18 KoAct 배당성장액티브 476850 17 13520 2 60 0.45 789174 8609 2800000 789174 0.45 9166.85 28.18 28.18 10663457835 28.17 28.17 10663457835
19 뉴인텍 012340 18 591 2 135 29.61 15096878 479641 53005062 15096878 29.61 3147.54 28.48 28.48 8590787085 27.42 27.42 8590787085
20 미래에셋 인버스 2X 은 선물 ETN B Q520093 19 7265 5 -895 -10.97 266923 88262 1000000 266923 -10.97 302.42 26.69 26.69 1935586150 26.64 26.64 1935586150
21 성호전자 043260 20 6230 2 1220 24.35 18660861 3887647 70922823 18660861 24.35 480.00 26.31 26.31 115859937115 26.22 26.22 115859937115
22 유진로봇 056080 21 13950 2 830 6.33 9493950 3324377 37512152 9493950 6.33 285.59 25.31 25.31 134764411570 25.75 25.75 134764411570
23 재영솔루텍 049630 22 2880 2 400 16.13 28287583 5019610 116897560 28287583 16.13 563.54 24.20 24.20 80026463999 23.77 23.77 80026463999
24 KODEX 200선물인버스2X 252670 23 662 5 -7 -1.05 518315733 489905088 2199700000 518315733 -1.05 105.80 23.56 23.56 343829808657 23.61 23.61 343829808657
25 KB 인버스 2X 은 선물 ETN(H) Q580027 24 1741 5 -206 -10.58 344240 71586 1500000 344240 -10.58 480.88 22.95 22.95 599519298 22.96 22.96 599519298
26 삼성스팩12호 0096B0 25 3770 2 130 3.57 1451432 906344 6580000 1451432 3.57 160.14 22.06 22.06 5673961503 22.87 22.87 5673961503
27 NHN벅스 104200 26 2980 2 215 7.78 3199029 2370707 14827550 3199029 7.78 134.94 21.57 21.57 9898604611 22.40 22.40 9898604611
28 1Q 미국우주항공테크 0131V0 27 11875 2 110 0.93 221747 253404 1000000 221747 0.93 87.51 22.17 22.17 2627290315 22.12 22.12 2627290315
29 한투 인버스 2X 은 선물 ETN Q570062 28 2220 5 -270 -10.84 217559 213072 1000000 217559 -10.84 102.11 21.76 21.76 482282600 21.72 21.72 482282600
30 BNK 주주가치액티브 445690 29 21830 5 -65 -0.30 255722 300 1200000 255722 -0.30 9999.99 21.31 21.31 5585890635 21.32 21.32 5585890635
31 RISE 미국AI클라우드인프라 0127R0 30 11845 5 -15 -0.13 211621 268430 1000000 211621 -0.13 78.84 21.16 21.16 2501745628 21.12 21.12 2501745628

31
top30/20251210/top30-atvtr-20251210-134002.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
페스카로,0015S0,1,36750,2,21250,137.10,11719132,0,9662730,11719132,137.10,0.00,121.28,121.28,459822377775,129.49,129.49,459822377775
테라뷰,950250,2,19430,2,3430,21.44,33993282,67415608,35517731,33993282,21.44,50.42,95.71,95.71,636131023405,92.18,92.18,636131023405
동양고속,084670,3,38850,2,2800,7.77,2387845,306635,2895569,2387845,7.77,778.73,82.47,82.47,101740975600,90.44,90.44,101740975600
서암기계공업,100660,4,5065,2,110,2.22,9632837,9617220,12600000,9632837,2.22,100.16,76.45,76.45,50894001431,79.75,79.75,50894001431
KIWOOM 미국S&P500모멘텀,0137V0,5,9995,5,-20,-0.20,514536,1466246,750000,514536,-0.20,35.09,68.60,68.60,5139343116,68.56,68.56,5139343116
나노엔텍,039860,6,4315,2,320,8.01,23776739,16913532,38093053,23776739,8.01,140.58,62.42,62.42,107864885789,65.62,65.62,107864885789
코오롱모빌리티그룹우,45014K,7,19150,5,-830,-4.15,1074465,882596,2456120,1074465,-4.15,121.74,43.75,43.75,22805662195,48.49,48.49,22805662195
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10010,2,100,1.01,401789,650587,900000,401789,1.01,61.76,44.64,44.64,4000706498,44.41,44.41,4000706498
KoAct 미국바이오헬스케어액티브,0113G0,9,10725,5,-240,-2.19,597328,713731,1400000,597328,-2.19,83.69,42.67,42.67,6403763212,42.65,42.65,6403763212
아이로보틱스,066430,10,1556,1,359,29.99,16544726,94546,39153476,16544726,29.99,9999.99,42.26,42.26,25222511322,41.40,41.40,25222511322
대성산업,128820,11,5930,2,800,15.59,19002633,1955789,45235478,19002633,15.59,971.61,42.01,42.01,110987487282,41.38,41.38,110987487282
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9925,2,80,0.81,331062,428867,800000,331062,0.81,77.19,41.38,41.38,3282868016,41.35,41.35,3282868016
클로봇,466100,13,52600,2,3950,8.12,10486330,10701084,24992139,10486330,8.12,97.99,41.96,41.96,537750055500,40.91,40.91,537750055500
일동제약,249420,14,33300,2,3600,12.12,12064305,4418798,31638252,12064305,12.12,273.02,38.13,38.13,397381962900,37.72,37.72,397381962900
바이젠셀,308080,15,16310,2,3050,23.00,8136756,0,20449100,8136756,23.00,0.00,39.79,39.79,122360527345,36.69,36.69,122360527345
삼륭물산,014970,16,8620,2,170,2.01,4990057,6096891,15125000,4990057,2.01,81.85,32.99,32.99,44482836770,34.12,34.12,44482836770
KoAct 배당성장액티브,476850,17,13505,2,45,0.33,847812,8609,2800000,847812,0.33,9847.97,30.28,30.28,11455910395,30.30,30.30,11455910395
뉴인텍,012340,18,592,1,136,29.82,15587583,479641,53005062,15587583,29.82,3249.84,29.41,29.41,8881204066,28.30,28.30,8881204066
미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7265,5,-895,-10.97,272478,88262,1000000,272478,-10.97,308.71,27.25,27.25,1975942970,27.20,27.20,1975942970
성호전자,043260,20,6350,2,1340,26.75,18927100,3887647,70922823,18927100,26.75,486.85,26.69,26.69,117545427195,26.10,26.10,117545427195
유진로봇,056080,21,14010,2,890,6.78,9553757,3324377,37512152,9553757,6.78,287.38,25.47,25.47,135601175625,25.80,25.80,135601175625
KIWOOM 미국S&P500&GOLD,0137W0,22,9940,5,-20,-0.20,187881,633602,750000,187881,-0.20,29.65,25.05,25.05,1866821942,25.04,25.04,1866821942
재영솔루텍,049630,23,2875,2,395,15.93,28552896,5019610,116897560,28552896,15.93,568.83,24.43,24.43,80791226527,24.04,24.04,80791226527
KODEX 200선물인버스2X,252670,24,663,5,-6,-0.90,525581175,489905088,2199700000,525581175,-0.90,107.28,23.89,23.89,348638026572,23.91,23.91,348638026572
삼성스팩12호,0096B0,25,3755,2,115,3.16,1467438,906344,6580000,1467438,3.16,161.91,22.30,22.30,5734234113,23.21,23.21,5734234113
KB 인버스 2X 은 선물 ETN(H),Q580027,26,1745,5,-202,-10.37,346906,71586,1500000,346906,-10.37,484.60,23.13,23.13,604163459,23.08,23.08,604163459
1Q 미국우주항공테크,0131V0,27,11875,2,110,0.93,228647,253404,1000000,228647,0.93,90.23,22.86,22.86,2709220225,22.81,22.81,2709220225
BNK 주주가치액티브,445690,28,21810,5,-85,-0.39,270236,300,1200000,270236,-0.39,9999.99,22.52,22.52,5902623085,22.55,22.55,5902623085
NHN벅스,104200,29,2980,2,215,7.78,3204682,2370707,14827550,3204682,7.78,135.18,21.61,21.61,9915340861,22.44,22.44,9915340861
한투 인버스 2X 은 선물 ETN,Q570062,30,2225,5,-265,-10.64,217599,213072,1000000,217599,-10.64,102.12,21.76,21.76,482371600,21.68,21.68,482371600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 36750 2 21250 137.10 11719132 0 9662730 11719132 137.10 0.00 121.28 121.28 459822377775 129.49 129.49 459822377775
3 테라뷰 950250 2 19430 2 3430 21.44 33993282 67415608 35517731 33993282 21.44 50.42 95.71 95.71 636131023405 92.18 92.18 636131023405
4 동양고속 084670 3 38850 2 2800 7.77 2387845 306635 2895569 2387845 7.77 778.73 82.47 82.47 101740975600 90.44 90.44 101740975600
5 서암기계공업 100660 4 5065 2 110 2.22 9632837 9617220 12600000 9632837 2.22 100.16 76.45 76.45 50894001431 79.75 79.75 50894001431
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9995 5 -20 -0.20 514536 1466246 750000 514536 -0.20 35.09 68.60 68.60 5139343116 68.56 68.56 5139343116
7 나노엔텍 039860 6 4315 2 320 8.01 23776739 16913532 38093053 23776739 8.01 140.58 62.42 62.42 107864885789 65.62 65.62 107864885789
8 코오롱모빌리티그룹우 45014K 7 19150 5 -830 -4.15 1074465 882596 2456120 1074465 -4.15 121.74 43.75 43.75 22805662195 48.49 48.49 22805662195
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 10010 2 100 1.01 401789 650587 900000 401789 1.01 61.76 44.64 44.64 4000706498 44.41 44.41 4000706498
10 KoAct 미국바이오헬스케어액티브 0113G0 9 10725 5 -240 -2.19 597328 713731 1400000 597328 -2.19 83.69 42.67 42.67 6403763212 42.65 42.65 6403763212
11 아이로보틱스 066430 10 1556 1 359 29.99 16544726 94546 39153476 16544726 29.99 9999.99 42.26 42.26 25222511322 41.40 41.40 25222511322
12 대성산업 128820 11 5930 2 800 15.59 19002633 1955789 45235478 19002633 15.59 971.61 42.01 42.01 110987487282 41.38 41.38 110987487282
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9925 2 80 0.81 331062 428867 800000 331062 0.81 77.19 41.38 41.38 3282868016 41.35 41.35 3282868016
14 클로봇 466100 13 52600 2 3950 8.12 10486330 10701084 24992139 10486330 8.12 97.99 41.96 41.96 537750055500 40.91 40.91 537750055500
15 일동제약 249420 14 33300 2 3600 12.12 12064305 4418798 31638252 12064305 12.12 273.02 38.13 38.13 397381962900 37.72 37.72 397381962900
16 바이젠셀 308080 15 16310 2 3050 23.00 8136756 0 20449100 8136756 23.00 0.00 39.79 39.79 122360527345 36.69 36.69 122360527345
17 삼륭물산 014970 16 8620 2 170 2.01 4990057 6096891 15125000 4990057 2.01 81.85 32.99 32.99 44482836770 34.12 34.12 44482836770
18 KoAct 배당성장액티브 476850 17 13505 2 45 0.33 847812 8609 2800000 847812 0.33 9847.97 30.28 30.28 11455910395 30.30 30.30 11455910395
19 뉴인텍 012340 18 592 1 136 29.82 15587583 479641 53005062 15587583 29.82 3249.84 29.41 29.41 8881204066 28.30 28.30 8881204066
20 미래에셋 인버스 2X 은 선물 ETN B Q520093 19 7265 5 -895 -10.97 272478 88262 1000000 272478 -10.97 308.71 27.25 27.25 1975942970 27.20 27.20 1975942970
21 성호전자 043260 20 6350 2 1340 26.75 18927100 3887647 70922823 18927100 26.75 486.85 26.69 26.69 117545427195 26.10 26.10 117545427195
22 유진로봇 056080 21 14010 2 890 6.78 9553757 3324377 37512152 9553757 6.78 287.38 25.47 25.47 135601175625 25.80 25.80 135601175625
23 KIWOOM 미국S&P500&GOLD 0137W0 22 9940 5 -20 -0.20 187881 633602 750000 187881 -0.20 29.65 25.05 25.05 1866821942 25.04 25.04 1866821942
24 재영솔루텍 049630 23 2875 2 395 15.93 28552896 5019610 116897560 28552896 15.93 568.83 24.43 24.43 80791226527 24.04 24.04 80791226527
25 KODEX 200선물인버스2X 252670 24 663 5 -6 -0.90 525581175 489905088 2199700000 525581175 -0.90 107.28 23.89 23.89 348638026572 23.91 23.91 348638026572
26 삼성스팩12호 0096B0 25 3755 2 115 3.16 1467438 906344 6580000 1467438 3.16 161.91 22.30 22.30 5734234113 23.21 23.21 5734234113
27 KB 인버스 2X 은 선물 ETN(H) Q580027 26 1745 5 -202 -10.37 346906 71586 1500000 346906 -10.37 484.60 23.13 23.13 604163459 23.08 23.08 604163459
28 1Q 미국우주항공테크 0131V0 27 11875 2 110 0.93 228647 253404 1000000 228647 0.93 90.23 22.86 22.86 2709220225 22.81 22.81 2709220225
29 BNK 주주가치액티브 445690 28 21810 5 -85 -0.39 270236 300 1200000 270236 -0.39 9999.99 22.52 22.52 5902623085 22.55 22.55 5902623085
30 NHN벅스 104200 29 2980 2 215 7.78 3204682 2370707 14827550 3204682 7.78 135.18 21.61 21.61 9915340861 22.44 22.44 9915340861
31 한투 인버스 2X 은 선물 ETN Q570062 30 2225 5 -265 -10.64 217599 213072 1000000 217599 -10.64 102.12 21.76 21.76 482371600 21.68 21.68 482371600

31
top30/20251210/top30-atvtr-20251210-135001.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
페스카로,0015S0,1,36800,2,21300,137.42,11863959,0,9662730,11863959,137.42,0.00,122.78,122.78,465150510675,130.81,130.81,465150510675
테라뷰,950250,2,19420,2,3420,21.38,34139928,67415608,35517731,34139928,21.38,50.64,96.12,96.12,638980850525,92.64,92.64,638980850525
동양고속,084670,3,39000,2,2950,8.18,2403967,306635,2895569,2403967,8.18,783.98,83.02,83.02,102369678775,90.65,90.65,102369678775
서암기계공업,100660,4,5090,2,135,2.72,9666654,9617220,12600000,9666654,2.72,100.51,76.72,76.72,51065916356,79.62,79.62,51065916356
KIWOOM 미국S&P500모멘텀,0137V0,5,9995,5,-20,-0.20,531385,1466246,750000,531385,-0.20,36.24,70.85,70.85,5307707959,70.80,70.80,5307707959
나노엔텍,039860,6,4370,2,375,9.39,23996986,16913532,38093053,23996986,9.39,141.88,63.00,63.00,108820556769,65.37,65.37,108820556769
코오롱모빌리티그룹우,45014K,7,19010,5,-970,-4.85,1078079,882596,2456120,1078079,-4.85,122.15,43.89,43.89,22874719510,48.99,48.99,22874719510
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,10010,2,100,1.01,406844,650587,900000,406844,1.01,62.53,45.20,45.20,4051310608,44.97,44.97,4051310608
KoAct 미국바이오헬스케어액티브,0113G0,9,10722,5,-243,-2.22,610508,713731,1400000,610508,-2.22,85.54,43.61,43.61,6545081242,43.60,43.60,6545081242
대성산업,128820,10,5940,2,810,15.79,19400581,1955789,45235478,19400581,15.79,991.96,42.89,42.89,113370273612,42.19,42.19,113370273612
클로봇,466100,11,52000,2,3350,6.89,10602809,10701084,24992139,10602809,6.89,99.08,42.42,42.42,543835406100,41.85,41.85,543835406100
아이로보틱스,066430,12,1556,1,359,29.99,16550604,94546,39153476,16550604,29.99,9999.99,42.27,42.27,25231657490,41.42,41.42,25231657490
KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9935,2,90,0.91,331088,428867,800000,331088,0.91,77.20,41.39,41.39,3283126316,41.31,41.31,3283126316
바이젠셀,308080,14,16690,2,3430,25.87,8653856,0,20449100,8653856,25.87,0.00,42.32,42.32,130829214555,38.33,38.33,130829214555
일동제약,249420,15,33200,2,3500,11.78,12126808,4418798,31638252,12126808,11.78,274.44,38.33,38.33,399458850600,38.03,38.03,399458850600
삼륭물산,014970,16,8540,2,90,1.07,5071782,6096891,15125000,5071782,1.07,83.19,33.53,33.53,45186966590,34.98,34.98,45186966590
KoAct 배당성장액티브,476850,17,13505,2,45,0.33,887980,8609,2800000,887980,0.33,9999.99,31.71,31.71,11998206475,31.73,31.73,11998206475
KIWOOM 미국S&P500&GOLD,0137W0,18,9935,5,-25,-0.25,217301,633602,750000,217301,-0.25,34.30,28.97,28.97,2159124217,28.98,28.98,2159124217
뉴인텍,012340,19,592,1,136,29.82,15611665,479641,53005062,15611665,29.82,3254.86,29.45,29.45,8895460610,28.35,28.35,8895460610
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7265,5,-895,-10.97,272899,88262,1000000,272899,-10.97,309.19,27.29,27.29,1979001535,27.24,27.24,1979001535
성호전자,043260,21,6280,2,1270,25.35,19005000,3887647,70922823,19005000,25.35,488.86,26.80,26.80,118035298055,26.50,26.50,118035298055
유진로봇,056080,22,13910,2,790,6.02,9618970,3324377,37512152,9618970,6.02,289.35,25.64,25.64,136511645270,26.16,26.16,136511645270
BNK 주주가치액티브,445690,23,21810,5,-85,-0.39,292627,300,1200000,292627,-0.39,9999.99,24.39,24.39,6390828050,24.42,24.42,6390828050
KODEX 200선물인버스2X,252670,24,664,5,-5,-0.75,535303352,489905088,2199700000,535303352,-0.75,109.27,24.34,24.34,355091859977,24.31,24.31,355091859977
재영솔루텍,049630,25,2895,2,415,16.73,28978169,5019610,116897560,28978169,16.73,577.30,24.79,24.79,82020623627,24.24,24.24,82020623627
아이비젼웍스,469750,26,1512,2,69,4.78,8059519,1541976,34456481,8059519,4.78,522.67,23.39,23.39,12370049022,23.74,23.74,12370049022
KB 인버스 2X 은 선물 ETN(H),Q580027,27,1745,5,-202,-10.37,346906,71586,1500000,346906,-10.37,484.60,23.13,23.13,604163459,23.08,23.08,604163459
삼성스팩12호,0096B0,28,3780,2,140,3.85,1469112,906344,6580000,1469112,3.85,162.09,22.33,22.33,5740539213,23.08,23.08,5740539213
1Q 미국우주항공테크,0131V0,29,11875,2,110,0.93,230380,253404,1000000,230380,0.93,90.91,23.04,23.04,2729800965,22.99,22.99,2729800965
경인양행,012610,30,4000,2,145,3.76,9532950,26976852,41616365,9532950,3.76,35.34,22.91,22.91,37779479557,22.70,22.70,37779479557
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 36800 2 21300 137.42 11863959 0 9662730 11863959 137.42 0.00 122.78 122.78 465150510675 130.81 130.81 465150510675
3 테라뷰 950250 2 19420 2 3420 21.38 34139928 67415608 35517731 34139928 21.38 50.64 96.12 96.12 638980850525 92.64 92.64 638980850525
4 동양고속 084670 3 39000 2 2950 8.18 2403967 306635 2895569 2403967 8.18 783.98 83.02 83.02 102369678775 90.65 90.65 102369678775
5 서암기계공업 100660 4 5090 2 135 2.72 9666654 9617220 12600000 9666654 2.72 100.51 76.72 76.72 51065916356 79.62 79.62 51065916356
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9995 5 -20 -0.20 531385 1466246 750000 531385 -0.20 36.24 70.85 70.85 5307707959 70.80 70.80 5307707959
7 나노엔텍 039860 6 4370 2 375 9.39 23996986 16913532 38093053 23996986 9.39 141.88 63.00 63.00 108820556769 65.37 65.37 108820556769
8 코오롱모빌리티그룹우 45014K 7 19010 5 -970 -4.85 1078079 882596 2456120 1078079 -4.85 122.15 43.89 43.89 22874719510 48.99 48.99 22874719510
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 10010 2 100 1.01 406844 650587 900000 406844 1.01 62.53 45.20 45.20 4051310608 44.97 44.97 4051310608
10 KoAct 미국바이오헬스케어액티브 0113G0 9 10722 5 -243 -2.22 610508 713731 1400000 610508 -2.22 85.54 43.61 43.61 6545081242 43.60 43.60 6545081242
11 대성산업 128820 10 5940 2 810 15.79 19400581 1955789 45235478 19400581 15.79 991.96 42.89 42.89 113370273612 42.19 42.19 113370273612
12 클로봇 466100 11 52000 2 3350 6.89 10602809 10701084 24992139 10602809 6.89 99.08 42.42 42.42 543835406100 41.85 41.85 543835406100
13 아이로보틱스 066430 12 1556 1 359 29.99 16550604 94546 39153476 16550604 29.99 9999.99 42.27 42.27 25231657490 41.42 41.42 25231657490
14 KoAct 글로벌K컬처밸류체인액티브 0132D0 13 9935 2 90 0.91 331088 428867 800000 331088 0.91 77.20 41.39 41.39 3283126316 41.31 41.31 3283126316
15 바이젠셀 308080 14 16690 2 3430 25.87 8653856 0 20449100 8653856 25.87 0.00 42.32 42.32 130829214555 38.33 38.33 130829214555
16 일동제약 249420 15 33200 2 3500 11.78 12126808 4418798 31638252 12126808 11.78 274.44 38.33 38.33 399458850600 38.03 38.03 399458850600
17 삼륭물산 014970 16 8540 2 90 1.07 5071782 6096891 15125000 5071782 1.07 83.19 33.53 33.53 45186966590 34.98 34.98 45186966590
18 KoAct 배당성장액티브 476850 17 13505 2 45 0.33 887980 8609 2800000 887980 0.33 9999.99 31.71 31.71 11998206475 31.73 31.73 11998206475
19 KIWOOM 미국S&P500&GOLD 0137W0 18 9935 5 -25 -0.25 217301 633602 750000 217301 -0.25 34.30 28.97 28.97 2159124217 28.98 28.98 2159124217
20 뉴인텍 012340 19 592 1 136 29.82 15611665 479641 53005062 15611665 29.82 3254.86 29.45 29.45 8895460610 28.35 28.35 8895460610
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 7265 5 -895 -10.97 272899 88262 1000000 272899 -10.97 309.19 27.29 27.29 1979001535 27.24 27.24 1979001535
22 성호전자 043260 21 6280 2 1270 25.35 19005000 3887647 70922823 19005000 25.35 488.86 26.80 26.80 118035298055 26.50 26.50 118035298055
23 유진로봇 056080 22 13910 2 790 6.02 9618970 3324377 37512152 9618970 6.02 289.35 25.64 25.64 136511645270 26.16 26.16 136511645270
24 BNK 주주가치액티브 445690 23 21810 5 -85 -0.39 292627 300 1200000 292627 -0.39 9999.99 24.39 24.39 6390828050 24.42 24.42 6390828050
25 KODEX 200선물인버스2X 252670 24 664 5 -5 -0.75 535303352 489905088 2199700000 535303352 -0.75 109.27 24.34 24.34 355091859977 24.31 24.31 355091859977
26 재영솔루텍 049630 25 2895 2 415 16.73 28978169 5019610 116897560 28978169 16.73 577.30 24.79 24.79 82020623627 24.24 24.24 82020623627
27 아이비젼웍스 469750 26 1512 2 69 4.78 8059519 1541976 34456481 8059519 4.78 522.67 23.39 23.39 12370049022 23.74 23.74 12370049022
28 KB 인버스 2X 은 선물 ETN(H) Q580027 27 1745 5 -202 -10.37 346906 71586 1500000 346906 -10.37 484.60 23.13 23.13 604163459 23.08 23.08 604163459
29 삼성스팩12호 0096B0 28 3780 2 140 3.85 1469112 906344 6580000 1469112 3.85 162.09 22.33 22.33 5740539213 23.08 23.08 5740539213
30 1Q 미국우주항공테크 0131V0 29 11875 2 110 0.93 230380 253404 1000000 230380 0.93 90.91 23.04 23.04 2729800965 22.99 22.99 2729800965
31 경인양행 012610 30 4000 2 145 3.76 9532950 26976852 41616365 9532950 3.76 35.34 22.91 22.91 37779479557 22.70 22.70 37779479557

31
top30/20251210/top30-atvtr-20251210-140002.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
페스카로,0015S0,1,36350,2,20850,134.52,11955307,0,9662730,11955307,134.52,0.00,123.73,123.73,468490162075,133.38,133.38,468490162075
테라뷰,950250,2,19440,2,3440,21.50,34367443,67415608,35517731,34367443,21.50,50.98,96.76,96.76,643418498060,93.19,93.19,643418498060
동양고속,084670,3,39200,2,3150,8.74,2413570,306635,2895569,2413570,8.74,787.11,83.35,83.35,102743788475,90.52,90.52,102743788475
서암기계공업,100660,4,5110,2,155,3.13,9718717,9617220,12600000,9718717,3.13,101.06,77.13,77.13,51331528896,79.72,79.72,51331528896
KIWOOM 미국S&P500모멘텀,0137V0,5,9995,5,-20,-0.20,537830,1466246,750000,537830,-0.20,36.68,71.71,71.71,5372125629,71.66,71.66,5372125629
나노엔텍,039860,6,4250,2,255,6.38,24358713,16913532,38093053,24358713,6.38,144.02,63.95,63.95,110378317618,68.18,68.18,110378317618
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,753081,713731,1400000,753081,-2.19,105.51,53.79,53.79,8073750313,53.77,53.77,8073750313
코오롱모빌리티그룹우,45014K,8,18630,5,-1350,-6.76,1094855,882596,2456120,1094855,-6.76,124.05,44.58,44.58,23190122730,50.68,50.68,23190122730
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10010,2,100,1.01,411995,650587,900000,411995,1.01,63.33,45.78,45.78,4102869763,45.54,45.54,4102869763
대성산업,128820,10,5780,2,650,12.67,19977735,1955789,45235478,19977735,12.67,1021.47,44.16,44.16,116736154757,44.65,44.65,116736154757
클로봇,466100,11,51900,2,3250,6.68,10669009,10701084,24992139,10669009,6.68,99.70,42.69,42.69,547276979150,42.19,42.19,547276979150
아이로보틱스,066430,12,1556,1,359,29.99,16552945,94546,39153476,16552945,29.99,9999.99,42.28,42.28,25235300086,41.42,41.42,25235300086
KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9930,2,85,0.86,331238,428867,800000,331238,0.86,77.24,41.40,41.40,3284616316,41.35,41.35,3284616316
바이젠셀,308080,14,16130,2,2870,21.64,8932532,0,20449100,8932532,21.64,0.00,43.68,43.68,135388168990,41.05,41.05,135388168990
일동제약,249420,15,33150,2,3450,11.62,12198025,4418798,31638252,12198025,11.62,276.05,38.55,38.55,401825413750,38.31,38.31,401825413750
삼륭물산,014970,16,8520,2,70,0.83,5134465,6096891,15125000,5134465,0.83,84.21,33.95,33.95,45723472570,35.48,35.48,45723472570
KoAct 배당성장액티브,476850,17,13495,2,35,0.26,963094,8609,2800000,963094,0.26,9999.99,34.40,34.40,13012498790,34.44,34.44,13012498790
KIWOOM 미국S&P500&GOLD,0137W0,18,9935,5,-25,-0.25,227859,633602,750000,227859,-0.25,35.96,30.38,30.38,2264005623,30.38,30.38,2264005623
뉴인텍,012340,19,592,1,136,29.82,15629568,479641,53005062,15629568,29.82,3258.60,29.49,29.49,8906059186,28.38,28.38,8906059186
성호전자,043260,20,6140,2,1130,22.55,19339253,3887647,70922823,19339253,22.55,497.45,27.27,27.27,120100053360,27.58,27.58,120100053360
미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,7255,5,-905,-11.09,274114,88262,1000000,274114,-11.09,310.57,27.41,27.41,1987840200,27.40,27.40,1987840200
경인양행,012610,22,3740,5,-115,-2.98,10757975,26976852,41616365,10757975,-2.98,39.88,25.85,25.85,42485292192,27.30,27.30,42485292192
유진로봇,056080,23,13910,2,790,6.02,9674083,3324377,37512152,9674083,6.02,291.00,25.79,25.79,137278788640,26.31,26.31,137278788640
BNK 주주가치액티브,445690,24,21810,5,-85,-0.39,300028,300,1200000,300028,-0.39,9999.99,25.00,25.00,6552243755,25.04,25.04,6552243755
아이비젼웍스,469750,25,1495,2,52,3.60,8378340,1541976,34456481,8378340,3.60,543.35,24.32,24.32,12849276211,24.94,24.94,12849276211
KODEX 200선물인버스2X,252670,26,664,5,-5,-0.75,542625330,489905088,2199700000,542625330,-0.75,110.76,24.67,24.67,359951071502,24.64,24.64,359951071502
재영솔루텍,049630,27,2905,2,425,17.14,29323829,5019610,116897560,29323829,17.14,584.19,25.09,25.09,83022145963,24.45,24.45,83022145963
1Q 미국우주항공테크,0131V0,28,11885,2,120,1.02,236338,253404,1000000,236338,1.02,93.27,23.63,23.63,2800548084,23.56,23.56,2800548084
삼성스팩12호,0096B0,29,3775,2,135,3.71,1472020,906344,6580000,1472020,3.71,162.41,22.37,22.37,5751525403,23.15,23.15,5751525403
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1745,5,-202,-10.37,346906,71586,1500000,346906,-10.37,484.60,23.13,23.13,604163459,23.08,23.08,604163459
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 36350 2 20850 134.52 11955307 0 9662730 11955307 134.52 0.00 123.73 123.73 468490162075 133.38 133.38 468490162075
3 테라뷰 950250 2 19440 2 3440 21.50 34367443 67415608 35517731 34367443 21.50 50.98 96.76 96.76 643418498060 93.19 93.19 643418498060
4 동양고속 084670 3 39200 2 3150 8.74 2413570 306635 2895569 2413570 8.74 787.11 83.35 83.35 102743788475 90.52 90.52 102743788475
5 서암기계공업 100660 4 5110 2 155 3.13 9718717 9617220 12600000 9718717 3.13 101.06 77.13 77.13 51331528896 79.72 79.72 51331528896
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9995 5 -20 -0.20 537830 1466246 750000 537830 -0.20 36.68 71.71 71.71 5372125629 71.66 71.66 5372125629
7 나노엔텍 039860 6 4250 2 255 6.38 24358713 16913532 38093053 24358713 6.38 144.02 63.95 63.95 110378317618 68.18 68.18 110378317618
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 753081 713731 1400000 753081 -2.19 105.51 53.79 53.79 8073750313 53.77 53.77 8073750313
9 코오롱모빌리티그룹우 45014K 8 18630 5 -1350 -6.76 1094855 882596 2456120 1094855 -6.76 124.05 44.58 44.58 23190122730 50.68 50.68 23190122730
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 10010 2 100 1.01 411995 650587 900000 411995 1.01 63.33 45.78 45.78 4102869763 45.54 45.54 4102869763
11 대성산업 128820 10 5780 2 650 12.67 19977735 1955789 45235478 19977735 12.67 1021.47 44.16 44.16 116736154757 44.65 44.65 116736154757
12 클로봇 466100 11 51900 2 3250 6.68 10669009 10701084 24992139 10669009 6.68 99.70 42.69 42.69 547276979150 42.19 42.19 547276979150
13 아이로보틱스 066430 12 1556 1 359 29.99 16552945 94546 39153476 16552945 29.99 9999.99 42.28 42.28 25235300086 41.42 41.42 25235300086
14 KoAct 글로벌K컬처밸류체인액티브 0132D0 13 9930 2 85 0.86 331238 428867 800000 331238 0.86 77.24 41.40 41.40 3284616316 41.35 41.35 3284616316
15 바이젠셀 308080 14 16130 2 2870 21.64 8932532 0 20449100 8932532 21.64 0.00 43.68 43.68 135388168990 41.05 41.05 135388168990
16 일동제약 249420 15 33150 2 3450 11.62 12198025 4418798 31638252 12198025 11.62 276.05 38.55 38.55 401825413750 38.31 38.31 401825413750
17 삼륭물산 014970 16 8520 2 70 0.83 5134465 6096891 15125000 5134465 0.83 84.21 33.95 33.95 45723472570 35.48 35.48 45723472570
18 KoAct 배당성장액티브 476850 17 13495 2 35 0.26 963094 8609 2800000 963094 0.26 9999.99 34.40 34.40 13012498790 34.44 34.44 13012498790
19 KIWOOM 미국S&P500&GOLD 0137W0 18 9935 5 -25 -0.25 227859 633602 750000 227859 -0.25 35.96 30.38 30.38 2264005623 30.38 30.38 2264005623
20 뉴인텍 012340 19 592 1 136 29.82 15629568 479641 53005062 15629568 29.82 3258.60 29.49 29.49 8906059186 28.38 28.38 8906059186
21 성호전자 043260 20 6140 2 1130 22.55 19339253 3887647 70922823 19339253 22.55 497.45 27.27 27.27 120100053360 27.58 27.58 120100053360
22 미래에셋 인버스 2X 은 선물 ETN B Q520093 21 7255 5 -905 -11.09 274114 88262 1000000 274114 -11.09 310.57 27.41 27.41 1987840200 27.40 27.40 1987840200
23 경인양행 012610 22 3740 5 -115 -2.98 10757975 26976852 41616365 10757975 -2.98 39.88 25.85 25.85 42485292192 27.30 27.30 42485292192
24 유진로봇 056080 23 13910 2 790 6.02 9674083 3324377 37512152 9674083 6.02 291.00 25.79 25.79 137278788640 26.31 26.31 137278788640
25 BNK 주주가치액티브 445690 24 21810 5 -85 -0.39 300028 300 1200000 300028 -0.39 9999.99 25.00 25.00 6552243755 25.04 25.04 6552243755
26 아이비젼웍스 469750 25 1495 2 52 3.60 8378340 1541976 34456481 8378340 3.60 543.35 24.32 24.32 12849276211 24.94 24.94 12849276211
27 KODEX 200선물인버스2X 252670 26 664 5 -5 -0.75 542625330 489905088 2199700000 542625330 -0.75 110.76 24.67 24.67 359951071502 24.64 24.64 359951071502
28 재영솔루텍 049630 27 2905 2 425 17.14 29323829 5019610 116897560 29323829 17.14 584.19 25.09 25.09 83022145963 24.45 24.45 83022145963
29 1Q 미국우주항공테크 0131V0 28 11885 2 120 1.02 236338 253404 1000000 236338 1.02 93.27 23.63 23.63 2800548084 23.56 23.56 2800548084
30 삼성스팩12호 0096B0 29 3775 2 135 3.71 1472020 906344 6580000 1472020 3.71 162.41 22.37 22.37 5751525403 23.15 23.15 5751525403
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1745 5 -202 -10.37 346906 71586 1500000 346906 -10.37 484.60 23.13 23.13 604163459 23.08 23.08 604163459

31
top30/20251210/top30-atvtr-20251210-141001.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
페스카로,0015S0,1,33900,2,18400,118.71,12475827,0,9662730,12475827,118.71,0.00,129.11,129.11,486684180075,148.58,148.58,486684180075
테라뷰,950250,2,18150,2,2150,13.44,35612401,67415608,35517731,35612401,13.44,52.83,100.27,100.27,666661186870,103.41,103.41,666661186870
동양고속,084670,3,39900,2,3850,10.68,2465553,306635,2895569,2465553,10.68,804.07,85.15,85.15,104824591275,90.73,90.73,104824591275
서암기계공업,100660,4,5100,2,145,2.93,9762609,9617220,12600000,9762609,2.93,101.51,77.48,77.48,51554722586,80.23,80.23,51554722586
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,552263,1466246,750000,552263,-0.25,37.67,73.64,73.64,5516295541,73.62,73.62,5516295541
나노엔텍,039860,6,4230,2,235,5.88,24710024,16913532,38093053,24710024,5.88,146.10,64.87,64.87,111870794122,69.43,69.43,111870794122
KoAct 미국바이오헬스케어액티브,0113G0,7,10720,5,-245,-2.23,770353,713731,1400000,770353,-2.23,107.93,55.03,55.03,8258943495,55.03,55.03,8258943495
코오롱모빌리티그룹우,45014K,8,18700,5,-1280,-6.41,1100265,882596,2456120,1100265,-6.41,124.66,44.80,44.80,23291246250,50.71,50.71,23291246250
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10010,2,100,1.01,415892,650587,900000,415892,1.01,63.93,46.21,46.21,4141880428,45.97,45.97,4141880428
대성산업,128820,10,5780,2,650,12.67,20213509,1955789,45235478,20213509,12.67,1033.52,44.69,44.69,118100142777,45.17,45.17,118100142777
클로봇,466100,11,51800,2,3150,6.47,10736833,10701084,24992139,10736833,6.47,100.33,42.96,42.96,550790541700,42.55,42.55,550790541700
바이젠셀,308080,12,15965,2,2705,20.40,9123661,0,20449100,9123661,20.40,0.00,44.62,44.62,138449110220,42.41,42.41,138449110220
아이로보틱스,066430,13,1556,1,359,29.99,16570838,94546,39153476,16570838,29.99,9999.99,42.32,42.32,25263141594,41.47,41.47,25263141594
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9940,2,95,0.96,331245,428867,800000,331245,0.96,77.24,41.41,41.41,3284685886,41.31,41.31,3284685886
일동제약,249420,15,32900,2,3200,10.77,12360941,4418798,31638252,12360941,10.77,279.74,39.07,39.07,407197525925,39.12,39.12,407197525925
삼륭물산,014970,16,8440,5,-10,-0.12,5189226,6096891,15125000,5189226,-0.12,85.11,34.31,34.31,46188209125,36.18,36.18,46188209125
KoAct 배당성장액티브,476850,17,13500,2,40,0.30,996492,8609,2800000,996492,0.30,9999.99,35.59,35.59,13463295735,35.62,35.62,13463295735
KIWOOM 미국S&P500&GOLD,0137W0,18,9935,5,-25,-0.25,236218,633602,750000,236218,-0.25,37.28,31.50,31.50,2347049288,31.50,31.50,2347049288
뉴인텍,012340,19,592,1,136,29.82,15653614,479641,53005062,15653614,29.82,3263.61,29.53,29.53,8920294418,28.43,28.43,8920294418
경인양행,012610,20,3740,5,-115,-2.98,11020892,26976852,41616365,11020892,-2.98,40.85,26.48,26.48,43469312788,27.93,27.93,43469312788
성호전자,043260,21,6200,2,1190,23.75,19553267,3887647,70922823,19553267,23.75,502.96,27.57,27.57,121409015385,27.61,27.61,121409015385
미래에셋 인버스 2X 은 선물 ETN B,Q520093,22,7285,5,-875,-10.72,275200,88262,1000000,275200,-10.72,311.80,27.52,27.52,1995749230,27.40,27.40,1995749230
유진로봇,056080,23,13880,2,760,5.79,9784018,3324377,37512152,9784018,5.79,294.31,26.08,26.08,138801593950,26.66,26.66,138801593950
아이비젼웍스,469750,24,1497,2,54,3.74,8496864,1541976,34456481,8496864,3.74,551.04,24.66,24.66,13026628823,25.25,25.25,13026628823
BNK 주주가치액티브,445690,25,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930
KODEX 200선물인버스2X,252670,26,666,5,-3,-0.45,551157926,489905088,2199700000,551157926,-0.45,112.50,25.06,25.06,365625156038,24.96,24.96,365625156038
재영솔루텍,049630,27,2910,2,430,17.34,29912430,5019610,116897560,29912430,17.34,595.91,25.59,25.59,84734762103,24.91,24.91,84734762103
1Q 미국우주항공테크,0131V0,28,11855,2,90,0.76,245884,253404,1000000,245884,0.76,97.03,24.59,24.59,2913860624,24.58,24.58,2913860624
삼성스팩12호,0096B0,29,3765,2,125,3.43,1479903,906344,6580000,1479903,3.43,163.28,22.49,22.49,5781276907,23.34,23.34,5781276907
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1742,5,-205,-10.53,347406,71586,1500000,347406,-10.53,485.30,23.16,23.16,605034459,23.15,23.15,605034459
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 33900 2 18400 118.71 12475827 0 9662730 12475827 118.71 0.00 129.11 129.11 486684180075 148.58 148.58 486684180075
3 테라뷰 950250 2 18150 2 2150 13.44 35612401 67415608 35517731 35612401 13.44 52.83 100.27 100.27 666661186870 103.41 103.41 666661186870
4 동양고속 084670 3 39900 2 3850 10.68 2465553 306635 2895569 2465553 10.68 804.07 85.15 85.15 104824591275 90.73 90.73 104824591275
5 서암기계공업 100660 4 5100 2 145 2.93 9762609 9617220 12600000 9762609 2.93 101.51 77.48 77.48 51554722586 80.23 80.23 51554722586
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 552263 1466246 750000 552263 -0.25 37.67 73.64 73.64 5516295541 73.62 73.62 5516295541
7 나노엔텍 039860 6 4230 2 235 5.88 24710024 16913532 38093053 24710024 5.88 146.10 64.87 64.87 111870794122 69.43 69.43 111870794122
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10720 5 -245 -2.23 770353 713731 1400000 770353 -2.23 107.93 55.03 55.03 8258943495 55.03 55.03 8258943495
9 코오롱모빌리티그룹우 45014K 8 18700 5 -1280 -6.41 1100265 882596 2456120 1100265 -6.41 124.66 44.80 44.80 23291246250 50.71 50.71 23291246250
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 10010 2 100 1.01 415892 650587 900000 415892 1.01 63.93 46.21 46.21 4141880428 45.97 45.97 4141880428
11 대성산업 128820 10 5780 2 650 12.67 20213509 1955789 45235478 20213509 12.67 1033.52 44.69 44.69 118100142777 45.17 45.17 118100142777
12 클로봇 466100 11 51800 2 3150 6.47 10736833 10701084 24992139 10736833 6.47 100.33 42.96 42.96 550790541700 42.55 42.55 550790541700
13 바이젠셀 308080 12 15965 2 2705 20.40 9123661 0 20449100 9123661 20.40 0.00 44.62 44.62 138449110220 42.41 42.41 138449110220
14 아이로보틱스 066430 13 1556 1 359 29.99 16570838 94546 39153476 16570838 29.99 9999.99 42.32 42.32 25263141594 41.47 41.47 25263141594
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9940 2 95 0.96 331245 428867 800000 331245 0.96 77.24 41.41 41.41 3284685886 41.31 41.31 3284685886
16 일동제약 249420 15 32900 2 3200 10.77 12360941 4418798 31638252 12360941 10.77 279.74 39.07 39.07 407197525925 39.12 39.12 407197525925
17 삼륭물산 014970 16 8440 5 -10 -0.12 5189226 6096891 15125000 5189226 -0.12 85.11 34.31 34.31 46188209125 36.18 36.18 46188209125
18 KoAct 배당성장액티브 476850 17 13500 2 40 0.30 996492 8609 2800000 996492 0.30 9999.99 35.59 35.59 13463295735 35.62 35.62 13463295735
19 KIWOOM 미국S&P500&GOLD 0137W0 18 9935 5 -25 -0.25 236218 633602 750000 236218 -0.25 37.28 31.50 31.50 2347049288 31.50 31.50 2347049288
20 뉴인텍 012340 19 592 1 136 29.82 15653614 479641 53005062 15653614 29.82 3263.61 29.53 29.53 8920294418 28.43 28.43 8920294418
21 경인양행 012610 20 3740 5 -115 -2.98 11020892 26976852 41616365 11020892 -2.98 40.85 26.48 26.48 43469312788 27.93 27.93 43469312788
22 성호전자 043260 21 6200 2 1190 23.75 19553267 3887647 70922823 19553267 23.75 502.96 27.57 27.57 121409015385 27.61 27.61 121409015385
23 미래에셋 인버스 2X 은 선물 ETN B Q520093 22 7285 5 -875 -10.72 275200 88262 1000000 275200 -10.72 311.80 27.52 27.52 1995749230 27.40 27.40 1995749230
24 유진로봇 056080 23 13880 2 760 5.79 9784018 3324377 37512152 9784018 5.79 294.31 26.08 26.08 138801593950 26.66 26.66 138801593950
25 아이비젼웍스 469750 24 1497 2 54 3.74 8496864 1541976 34456481 8496864 3.74 551.04 24.66 24.66 13026628823 25.25 25.25 13026628823
26 BNK 주주가치액티브 445690 25 21840 5 -55 -0.25 300052 300 1200000 300052 -0.25 9999.99 25.00 25.00 6552767930 25.00 25.00 6552767930
27 KODEX 200선물인버스2X 252670 26 666 5 -3 -0.45 551157926 489905088 2199700000 551157926 -0.45 112.50 25.06 25.06 365625156038 24.96 24.96 365625156038
28 재영솔루텍 049630 27 2910 2 430 17.34 29912430 5019610 116897560 29912430 17.34 595.91 25.59 25.59 84734762103 24.91 24.91 84734762103
29 1Q 미국우주항공테크 0131V0 28 11855 2 90 0.76 245884 253404 1000000 245884 0.76 97.03 24.59 24.59 2913860624 24.58 24.58 2913860624
30 삼성스팩12호 0096B0 29 3765 2 125 3.43 1479903 906344 6580000 1479903 3.43 163.28 22.49 22.49 5781276907 23.34 23.34 5781276907
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1742 5 -205 -10.53 347406 71586 1500000 347406 -10.53 485.30 23.16 23.16 605034459 23.15 23.15 605034459

31
top30/20251210/top30-atvtr-20251210-142001.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
페스카로,0015S0,1,32450,2,16950,109.35,13022694,0,9662730,13022694,109.35,0.00,134.77,134.77,504862399450,161.01,161.01,504862399450
테라뷰,950250,2,17770,2,1770,11.06,37371123,67415608,35517731,37371123,11.06,55.43,105.22,105.22,698154335760,110.62,110.62,698154335760
동양고속,084670,3,39550,2,3500,9.71,2491322,306635,2895569,2491322,9.71,812.47,86.04,86.04,105846305925,92.43,92.43,105846305925
서암기계공업,100660,4,5060,2,105,2.12,9794418,9617220,12600000,9794418,2.12,101.84,77.73,77.73,51715697211,81.12,81.12,51715697211
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,560964,1466246,750000,560964,-0.25,38.26,74.80,74.80,5603195670,74.78,74.78,5603195670
나노엔텍,039860,6,4250,2,255,6.38,24893245,16913532,38093053,24893245,6.38,147.18,65.35,65.35,112645545101,69.58,69.58,112645545101
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,770667,713731,1400000,770667,-2.19,107.98,55.05,55.05,8262311000,55.03,55.03,8262311000
코오롱모빌리티그룹우,45014K,8,18510,5,-1470,-7.36,1105772,882596,2456120,1105772,-7.36,125.29,45.02,45.02,23393530080,51.46,51.46,23393530080
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10010,2,100,1.01,420620,650587,900000,420620,1.01,64.65,46.74,46.74,4189207718,46.50,46.50,4189207718
대성산업,128820,10,5750,2,620,12.09,20445670,1955789,45235478,20445670,12.09,1045.39,45.20,45.20,119437926852,45.92,45.92,119437926852
바이젠셀,308080,11,15950,2,2690,20.29,9278053,0,20449100,9278053,20.29,0.00,45.37,45.37,140888436450,43.20,43.20,140888436450
클로봇,466100,12,52000,2,3350,6.89,10820724,10701084,24992139,10820724,6.89,101.12,43.30,43.30,555129450850,42.72,42.72,555129450850
아이로보틱스,066430,13,1556,1,359,29.99,16572865,94546,39153476,16572865,29.99,9999.99,42.33,42.33,25266295606,41.47,41.47,25266295606
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9940,2,95,0.96,331245,428867,800000,331245,0.96,77.24,41.41,41.41,3284685886,41.31,41.31,3284685886
일동제약,249420,15,32550,2,2850,9.60,12566200,4418798,31638252,12566200,9.60,284.38,39.72,39.72,413903766825,40.19,40.19,413903766825
삼륭물산,014970,16,8460,2,10,0.12,5217833,6096891,15125000,5217833,0.12,85.58,34.50,34.50,46430131310,36.29,36.29,46430131310
KoAct 배당성장액티브,476850,17,13505,2,45,0.33,996637,8609,2800000,996637,0.33,9999.99,35.59,35.59,13465252340,35.61,35.61,13465252340
KIWOOM 미국S&P500&GOLD,0137W0,18,9935,5,-25,-0.25,241466,633602,750000,241466,-0.25,38.11,32.20,32.20,2399187918,32.20,32.20,2399187918
뉴인텍,012340,19,592,1,136,29.82,15661374,479641,53005062,15661374,29.82,3265.23,29.55,29.55,8924888338,28.44,28.44,8924888338
경인양행,012610,20,3745,5,-110,-2.85,11163503,26976852,41616365,11163503,-2.85,41.38,26.82,26.82,44000799965,28.23,28.23,44000799965
성호전자,043260,21,6130,2,1120,22.36,19684324,3887647,70922823,19684324,22.36,506.33,27.75,27.75,122212768835,28.11,28.11,122212768835
미래에셋 인버스 2X 은 선물 ETN B,Q520093,22,7300,5,-860,-10.54,282065,88262,1000000,282065,-10.54,319.58,28.21,28.21,2045822585,28.02,28.02,2045822585
유진로봇,056080,23,13830,2,710,5.41,9827389,3324377,37512152,9827389,5.41,295.62,26.20,26.20,139401090520,26.87,26.87,139401090520
재영솔루텍,049630,24,2855,2,375,15.12,30452187,5019610,116897560,30452187,15.12,606.66,26.05,26.05,86287926383,25.85,25.85,86287926383
아이비젼웍스,469750,25,1494,2,51,3.53,8557842,1541976,34456481,8557842,3.53,554.99,24.84,24.84,13117637148,25.48,25.48,13117637148
KODEX 200선물인버스2X,252670,26,666,5,-3,-0.45,557418395,489905088,2199700000,557418395,-0.45,113.78,25.34,25.34,369794726972,25.24,25.24,369794726972
BNK 주주가치액티브,445690,27,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930
1Q 미국우주항공테크,0131V0,28,11860,2,95,0.81,247366,253404,1000000,247366,0.81,97.62,24.74,24.74,2931441448,24.72,24.72,2931441448
삼성스팩12호,0096B0,29,3725,2,85,2.34,1497640,906344,6580000,1497640,2.34,165.24,22.76,22.76,5847654727,23.86,23.86,5847654727
코아스템켐온,166480,30,1741,2,21,1.22,10791223,1247754,52870376,10791223,1.22,864.85,20.41,20.41,21478245513,23.33,23.33,21478245513
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 32450 2 16950 109.35 13022694 0 9662730 13022694 109.35 0.00 134.77 134.77 504862399450 161.01 161.01 504862399450
3 테라뷰 950250 2 17770 2 1770 11.06 37371123 67415608 35517731 37371123 11.06 55.43 105.22 105.22 698154335760 110.62 110.62 698154335760
4 동양고속 084670 3 39550 2 3500 9.71 2491322 306635 2895569 2491322 9.71 812.47 86.04 86.04 105846305925 92.43 92.43 105846305925
5 서암기계공업 100660 4 5060 2 105 2.12 9794418 9617220 12600000 9794418 2.12 101.84 77.73 77.73 51715697211 81.12 81.12 51715697211
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 560964 1466246 750000 560964 -0.25 38.26 74.80 74.80 5603195670 74.78 74.78 5603195670
7 나노엔텍 039860 6 4250 2 255 6.38 24893245 16913532 38093053 24893245 6.38 147.18 65.35 65.35 112645545101 69.58 69.58 112645545101
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 770667 713731 1400000 770667 -2.19 107.98 55.05 55.05 8262311000 55.03 55.03 8262311000
9 코오롱모빌리티그룹우 45014K 8 18510 5 -1470 -7.36 1105772 882596 2456120 1105772 -7.36 125.29 45.02 45.02 23393530080 51.46 51.46 23393530080
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 10010 2 100 1.01 420620 650587 900000 420620 1.01 64.65 46.74 46.74 4189207718 46.50 46.50 4189207718
11 대성산업 128820 10 5750 2 620 12.09 20445670 1955789 45235478 20445670 12.09 1045.39 45.20 45.20 119437926852 45.92 45.92 119437926852
12 바이젠셀 308080 11 15950 2 2690 20.29 9278053 0 20449100 9278053 20.29 0.00 45.37 45.37 140888436450 43.20 43.20 140888436450
13 클로봇 466100 12 52000 2 3350 6.89 10820724 10701084 24992139 10820724 6.89 101.12 43.30 43.30 555129450850 42.72 42.72 555129450850
14 아이로보틱스 066430 13 1556 1 359 29.99 16572865 94546 39153476 16572865 29.99 9999.99 42.33 42.33 25266295606 41.47 41.47 25266295606
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9940 2 95 0.96 331245 428867 800000 331245 0.96 77.24 41.41 41.41 3284685886 41.31 41.31 3284685886
16 일동제약 249420 15 32550 2 2850 9.60 12566200 4418798 31638252 12566200 9.60 284.38 39.72 39.72 413903766825 40.19 40.19 413903766825
17 삼륭물산 014970 16 8460 2 10 0.12 5217833 6096891 15125000 5217833 0.12 85.58 34.50 34.50 46430131310 36.29 36.29 46430131310
18 KoAct 배당성장액티브 476850 17 13505 2 45 0.33 996637 8609 2800000 996637 0.33 9999.99 35.59 35.59 13465252340 35.61 35.61 13465252340
19 KIWOOM 미국S&P500&GOLD 0137W0 18 9935 5 -25 -0.25 241466 633602 750000 241466 -0.25 38.11 32.20 32.20 2399187918 32.20 32.20 2399187918
20 뉴인텍 012340 19 592 1 136 29.82 15661374 479641 53005062 15661374 29.82 3265.23 29.55 29.55 8924888338 28.44 28.44 8924888338
21 경인양행 012610 20 3745 5 -110 -2.85 11163503 26976852 41616365 11163503 -2.85 41.38 26.82 26.82 44000799965 28.23 28.23 44000799965
22 성호전자 043260 21 6130 2 1120 22.36 19684324 3887647 70922823 19684324 22.36 506.33 27.75 27.75 122212768835 28.11 28.11 122212768835
23 미래에셋 인버스 2X 은 선물 ETN B Q520093 22 7300 5 -860 -10.54 282065 88262 1000000 282065 -10.54 319.58 28.21 28.21 2045822585 28.02 28.02 2045822585
24 유진로봇 056080 23 13830 2 710 5.41 9827389 3324377 37512152 9827389 5.41 295.62 26.20 26.20 139401090520 26.87 26.87 139401090520
25 재영솔루텍 049630 24 2855 2 375 15.12 30452187 5019610 116897560 30452187 15.12 606.66 26.05 26.05 86287926383 25.85 25.85 86287926383
26 아이비젼웍스 469750 25 1494 2 51 3.53 8557842 1541976 34456481 8557842 3.53 554.99 24.84 24.84 13117637148 25.48 25.48 13117637148
27 KODEX 200선물인버스2X 252670 26 666 5 -3 -0.45 557418395 489905088 2199700000 557418395 -0.45 113.78 25.34 25.34 369794726972 25.24 25.24 369794726972
28 BNK 주주가치액티브 445690 27 21840 5 -55 -0.25 300052 300 1200000 300052 -0.25 9999.99 25.00 25.00 6552767930 25.00 25.00 6552767930
29 1Q 미국우주항공테크 0131V0 28 11860 2 95 0.81 247366 253404 1000000 247366 0.81 97.62 24.74 24.74 2931441448 24.72 24.72 2931441448
30 삼성스팩12호 0096B0 29 3725 2 85 2.34 1497640 906344 6580000 1497640 2.34 165.24 22.76 22.76 5847654727 23.86 23.86 5847654727
31 코아스템켐온 166480 30 1741 2 21 1.22 10791223 1247754 52870376 10791223 1.22 864.85 20.41 20.41 21478245513 23.33 23.33 21478245513

31
top30/20251210/top30-atvtr-20251210-143001.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
페스카로,0015S0,1,33000,2,17500,112.90,13610259,0,9662730,13610259,112.90,0.00,140.85,140.85,523836346650,164.28,164.28,523836346650
테라뷰,950250,2,16760,2,760,4.75,38847763,67415608,35517731,38847763,4.75,57.62,109.38,109.38,723904117250,121.61,121.61,723904117250
동양고속,084670,3,43050,2,7000,19.42,2595512,306635,2895569,2595512,19.42,846.45,89.64,89.64,110210216775,88.41,88.41,110210216775
서암기계공업,100660,4,5010,2,55,1.11,9900959,9617220,12600000,9900959,1.11,102.95,78.58,78.58,52249790748,82.77,82.77,52249790748
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,570075,1466246,750000,570075,-0.25,38.88,76.01,76.01,5694219782,76.00,76.00,5694219782
나노엔텍,039860,6,4215,2,220,5.51,25028536,16913532,38093053,25028536,5.51,147.98,65.70,65.70,113217563201,70.51,70.51,113217563201
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,773068,713731,1400000,773068,-2.19,108.31,55.22,55.22,8288061610,55.20,55.20,8288061610
코오롱모빌리티그룹우,45014K,8,18350,5,-1630,-8.16,1114621,882596,2456120,1114621,-8.16,126.29,45.38,45.38,23556537510,52.27,52.27,23556537510
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10010,2,100,1.01,427137,650587,900000,427137,1.01,65.65,47.46,47.46,4254442902,47.22,47.22,4254442902
대성산업,128820,10,5800,2,670,13.06,20816826,1955789,45235478,20816826,13.06,1064.37,46.02,46.02,121569162852,46.34,46.34,121569162852
바이젠셀,308080,11,15800,2,2540,19.16,9423280,0,20449100,9423280,19.16,0.00,46.08,46.08,143211551460,44.32,44.32,143211551460
클로봇,466100,12,52000,2,3350,6.89,10932070,10701084,24992139,10932070,6.89,102.16,43.74,43.74,560927171950,43.16,43.16,560927171950
아이로보틱스,066430,13,1556,1,359,29.99,16573324,94546,39153476,16573324,29.99,9999.99,42.33,42.33,25267009810,41.47,41.47,25267009810
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9940,2,95,0.96,331251,428867,800000,331251,0.96,77.24,41.41,41.41,3284745526,41.31,41.31,3284745526
일동제약,249420,15,32600,2,2900,9.76,12764678,4418798,31638252,12764678,9.76,288.87,40.35,40.35,420363318350,40.76,40.76,420363318350
삼륭물산,014970,16,8420,5,-30,-0.36,5249677,6096891,15125000,5249677,-0.36,86.10,34.71,34.71,46699398130,36.67,36.67,46699398130
KoAct 배당성장액티브,476850,17,13485,2,25,0.19,997384,8609,2800000,997384,0.19,9999.99,35.62,35.62,13475339675,35.69,35.69,13475339675
KIWOOM 미국S&P500&GOLD,0137W0,18,9940,5,-20,-0.20,242625,633602,750000,242625,-0.20,38.29,32.35,32.35,2410704723,32.34,32.34,2410704723
미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7265,5,-895,-10.97,285258,88262,1000000,285258,-10.97,323.19,28.53,28.53,2069028455,28.48,28.48,2069028455
뉴인텍,012340,20,592,1,136,29.82,15664004,479641,53005062,15664004,29.82,3265.78,29.55,29.55,8926445298,28.45,28.45,8926445298
경인양행,012610,21,3760,5,-95,-2.46,11294062,26976852,41616365,11294062,-2.46,41.87,27.14,27.14,44492091834,28.43,28.43,44492091834
성호전자,043260,22,6170,2,1160,23.15,19792238,3887647,70922823,19792238,23.15,509.11,27.91,27.91,122875216440,28.08,28.08,122875216440
유진로봇,056080,23,13720,2,600,4.57,9990584,3324377,37512152,9990584,4.57,300.52,26.63,26.63,141646374185,27.52,27.52,141646374185
1Q 미국우주항공테크,0131V0,24,11870,2,105,0.89,271521,253404,1000000,271521,0.89,107.15,27.15,27.15,3218046137,27.11,27.11,3218046137
재영솔루텍,049630,25,2835,2,355,14.31,31043383,5019610,116897560,31043383,14.31,618.44,26.56,26.56,87966324456,26.54,26.54,87966324456
KODEX 200선물인버스2X,252670,26,667,5,-2,-0.30,578519033,489905088,2199700000,578519033,-0.30,118.09,26.30,26.30,383877637576,26.16,26.16,383877637576
아이비젼웍스,469750,27,1493,2,50,3.47,8663406,1541976,34456481,8663406,3.47,561.84,25.14,25.14,13274896966,25.80,25.80,13274896966
BNK 주주가치액티브,445690,28,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930
삼성스팩12호,0096B0,29,3730,2,90,2.47,1517399,906344,6580000,1517399,2.47,167.42,23.06,23.06,5920994667,24.12,24.12,5920994667
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1743,5,-204,-10.48,354060,71586,1500000,354060,-10.48,494.59,23.60,23.60,616637950,23.59,23.59,616637950
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 33000 2 17500 112.90 13610259 0 9662730 13610259 112.90 0.00 140.85 140.85 523836346650 164.28 164.28 523836346650
3 테라뷰 950250 2 16760 2 760 4.75 38847763 67415608 35517731 38847763 4.75 57.62 109.38 109.38 723904117250 121.61 121.61 723904117250
4 동양고속 084670 3 43050 2 7000 19.42 2595512 306635 2895569 2595512 19.42 846.45 89.64 89.64 110210216775 88.41 88.41 110210216775
5 서암기계공업 100660 4 5010 2 55 1.11 9900959 9617220 12600000 9900959 1.11 102.95 78.58 78.58 52249790748 82.77 82.77 52249790748
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 570075 1466246 750000 570075 -0.25 38.88 76.01 76.01 5694219782 76.00 76.00 5694219782
7 나노엔텍 039860 6 4215 2 220 5.51 25028536 16913532 38093053 25028536 5.51 147.98 65.70 65.70 113217563201 70.51 70.51 113217563201
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 773068 713731 1400000 773068 -2.19 108.31 55.22 55.22 8288061610 55.20 55.20 8288061610
9 코오롱모빌리티그룹우 45014K 8 18350 5 -1630 -8.16 1114621 882596 2456120 1114621 -8.16 126.29 45.38 45.38 23556537510 52.27 52.27 23556537510
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 10010 2 100 1.01 427137 650587 900000 427137 1.01 65.65 47.46 47.46 4254442902 47.22 47.22 4254442902
11 대성산업 128820 10 5800 2 670 13.06 20816826 1955789 45235478 20816826 13.06 1064.37 46.02 46.02 121569162852 46.34 46.34 121569162852
12 바이젠셀 308080 11 15800 2 2540 19.16 9423280 0 20449100 9423280 19.16 0.00 46.08 46.08 143211551460 44.32 44.32 143211551460
13 클로봇 466100 12 52000 2 3350 6.89 10932070 10701084 24992139 10932070 6.89 102.16 43.74 43.74 560927171950 43.16 43.16 560927171950
14 아이로보틱스 066430 13 1556 1 359 29.99 16573324 94546 39153476 16573324 29.99 9999.99 42.33 42.33 25267009810 41.47 41.47 25267009810
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9940 2 95 0.96 331251 428867 800000 331251 0.96 77.24 41.41 41.41 3284745526 41.31 41.31 3284745526
16 일동제약 249420 15 32600 2 2900 9.76 12764678 4418798 31638252 12764678 9.76 288.87 40.35 40.35 420363318350 40.76 40.76 420363318350
17 삼륭물산 014970 16 8420 5 -30 -0.36 5249677 6096891 15125000 5249677 -0.36 86.10 34.71 34.71 46699398130 36.67 36.67 46699398130
18 KoAct 배당성장액티브 476850 17 13485 2 25 0.19 997384 8609 2800000 997384 0.19 9999.99 35.62 35.62 13475339675 35.69 35.69 13475339675
19 KIWOOM 미국S&P500&GOLD 0137W0 18 9940 5 -20 -0.20 242625 633602 750000 242625 -0.20 38.29 32.35 32.35 2410704723 32.34 32.34 2410704723
20 미래에셋 인버스 2X 은 선물 ETN B Q520093 19 7265 5 -895 -10.97 285258 88262 1000000 285258 -10.97 323.19 28.53 28.53 2069028455 28.48 28.48 2069028455
21 뉴인텍 012340 20 592 1 136 29.82 15664004 479641 53005062 15664004 29.82 3265.78 29.55 29.55 8926445298 28.45 28.45 8926445298
22 경인양행 012610 21 3760 5 -95 -2.46 11294062 26976852 41616365 11294062 -2.46 41.87 27.14 27.14 44492091834 28.43 28.43 44492091834
23 성호전자 043260 22 6170 2 1160 23.15 19792238 3887647 70922823 19792238 23.15 509.11 27.91 27.91 122875216440 28.08 28.08 122875216440
24 유진로봇 056080 23 13720 2 600 4.57 9990584 3324377 37512152 9990584 4.57 300.52 26.63 26.63 141646374185 27.52 27.52 141646374185
25 1Q 미국우주항공테크 0131V0 24 11870 2 105 0.89 271521 253404 1000000 271521 0.89 107.15 27.15 27.15 3218046137 27.11 27.11 3218046137
26 재영솔루텍 049630 25 2835 2 355 14.31 31043383 5019610 116897560 31043383 14.31 618.44 26.56 26.56 87966324456 26.54 26.54 87966324456
27 KODEX 200선물인버스2X 252670 26 667 5 -2 -0.30 578519033 489905088 2199700000 578519033 -0.30 118.09 26.30 26.30 383877637576 26.16 26.16 383877637576
28 아이비젼웍스 469750 27 1493 2 50 3.47 8663406 1541976 34456481 8663406 3.47 561.84 25.14 25.14 13274896966 25.80 25.80 13274896966
29 BNK 주주가치액티브 445690 28 21840 5 -55 -0.25 300052 300 1200000 300052 -0.25 9999.99 25.00 25.00 6552767930 25.00 25.00 6552767930
30 삼성스팩12호 0096B0 29 3730 2 90 2.47 1517399 906344 6580000 1517399 2.47 167.42 23.06 23.06 5920994667 24.12 24.12 5920994667
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1743 5 -204 -10.48 354060 71586 1500000 354060 -10.48 494.59 23.60 23.60 616637950 23.59 23.59 616637950

31
top30/20251210/top30-atvtr-20251210-144001.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
페스카로,0015S0,1,32400,2,16900,109.03,13923379,0,9662730,13923379,109.03,0.00,144.09,144.09,534034685700,170.58,170.58,534034685700
테라뷰,950250,2,17100,2,1100,6.88,39813130,67415608,35517731,39813130,6.88,59.06,112.09,112.09,740330062540,121.89,121.89,740330062540
동양고속,084670,3,42300,2,6250,17.34,2925041,306635,2895569,2925041,17.34,953.92,101.02,101.02,124422783375,101.58,101.58,124422783375
서암기계공업,100660,4,4990,2,35,0.71,9965926,9617220,12600000,9965926,0.71,103.63,79.09,79.09,52574284973,83.62,83.62,52574284973
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,573943,1466246,750000,573943,-0.25,39.14,76.53,76.53,5732859145,76.51,76.51,5732859145
나노엔텍,039860,6,4215,2,220,5.51,25275467,16913532,38093053,25275467,5.51,149.44,66.35,66.35,114252931826,71.16,71.16,114252931826
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,776162,713731,1400000,776162,-2.19,108.75,55.44,55.44,8321230095,55.42,55.42,8321230095
코오롱모빌리티그룹우,45014K,8,18270,5,-1710,-8.56,1123670,882596,2456120,1123670,-8.56,127.31,45.75,45.75,23721473700,52.86,52.86,23721473700
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10010,2,100,1.01,436650,650587,900000,436650,1.01,67.12,48.52,48.52,4349668177,48.28,48.28,4349668177
대성산업,128820,10,5780,2,650,12.67,21211419,1955789,45235478,21211419,12.67,1084.55,46.89,46.89,123862473312,47.37,47.37,123862473312
바이젠셀,308080,11,16000,2,2740,20.66,9544305,0,20449100,9544305,20.66,0.00,46.67,46.67,145122458785,44.35,44.35,145122458785
클로봇,466100,12,52300,2,3650,7.50,11014031,10701084,24992139,11014031,7.50,102.92,44.07,44.07,565213604800,43.24,43.24,565213604800
아이로보틱스,066430,13,1556,1,359,29.99,16576725,94546,39153476,16576725,29.99,9999.99,42.34,42.34,25272301766,41.48,41.48,25272301766
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9940,2,95,0.96,331554,428867,800000,331554,0.96,77.31,41.44,41.44,3287757346,41.35,41.35,3287757346
일동제약,249420,15,32650,2,2950,9.93,12844967,4418798,31638252,12844967,9.93,290.69,40.60,40.60,422973884275,40.95,40.95,422973884275
삼륭물산,014970,16,8370,5,-80,-0.95,5286118,6096891,15125000,5286118,-0.95,86.70,34.95,34.95,47004885990,37.13,37.13,47004885990
KoAct 배당성장액티브,476850,17,13480,2,20,0.15,998184,8609,2800000,998184,0.15,9999.99,35.65,35.65,13486142270,35.73,35.73,13486142270
KIWOOM 미국S&P500&GOLD,0137W0,18,9940,5,-20,-0.20,249104,633602,750000,249104,-0.20,39.32,33.21,33.21,2475105983,33.20,33.20,2475105983
미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7225,5,-935,-11.46,289100,88262,1000000,289100,-11.46,327.55,28.91,28.91,2096903990,29.02,29.02,2096903990
경인양행,012610,20,3730,5,-125,-3.24,11391136,26976852,41616365,11391136,-3.24,42.23,27.37,27.37,44855678159,28.90,28.90,44855678159
뉴인텍,012340,21,592,1,136,29.82,15666342,479641,53005062,15666342,29.82,3266.26,29.56,29.56,8927829394,28.45,28.45,8927829394
성호전자,043260,22,6210,2,1200,23.95,19908364,3887647,70922823,19908364,23.95,512.09,28.07,28.07,123594605175,28.06,28.06,123594605175
유진로봇,056080,23,13660,2,540,4.12,10048724,3324377,37512152,10048724,4.12,302.27,26.79,26.79,142442972825,27.80,27.80,142442972825
1Q 미국우주항공테크,0131V0,24,11865,2,100,0.85,274450,253404,1000000,274450,0.85,108.31,27.44,27.44,3252802797,27.42,27.42,3252802797
재영솔루텍,049630,25,2825,2,345,13.91,31369843,5019610,116897560,31369843,13.91,624.95,26.84,26.84,88888591785,26.92,26.92,88888591785
KODEX 200선물인버스2X,252670,26,670,2,1,0.15,587213273,489905088,2199700000,587213273,0.15,119.86,26.70,26.70,389684929255,26.44,26.44,389684929255
아이비젼웍스,469750,27,1498,2,55,3.81,8708405,1541976,34456481,8708405,3.81,564.76,25.27,25.27,13342016590,25.85,25.85,13342016590
BNK 주주가치액티브,445690,28,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930
삼성스팩12호,0096B0,29,3690,2,50,1.37,1548351,906344,6580000,1548351,1.37,170.83,23.53,23.53,6035229387,24.86,24.86,6035229387
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1733,5,-214,-10.99,366623,71586,1500000,366623,-10.99,512.14,24.44,24.44,638428505,24.56,24.56,638428505
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 32400 2 16900 109.03 13923379 0 9662730 13923379 109.03 0.00 144.09 144.09 534034685700 170.58 170.58 534034685700
3 테라뷰 950250 2 17100 2 1100 6.88 39813130 67415608 35517731 39813130 6.88 59.06 112.09 112.09 740330062540 121.89 121.89 740330062540
4 동양고속 084670 3 42300 2 6250 17.34 2925041 306635 2895569 2925041 17.34 953.92 101.02 101.02 124422783375 101.58 101.58 124422783375
5 서암기계공업 100660 4 4990 2 35 0.71 9965926 9617220 12600000 9965926 0.71 103.63 79.09 79.09 52574284973 83.62 83.62 52574284973
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 573943 1466246 750000 573943 -0.25 39.14 76.53 76.53 5732859145 76.51 76.51 5732859145
7 나노엔텍 039860 6 4215 2 220 5.51 25275467 16913532 38093053 25275467 5.51 149.44 66.35 66.35 114252931826 71.16 71.16 114252931826
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 776162 713731 1400000 776162 -2.19 108.75 55.44 55.44 8321230095 55.42 55.42 8321230095
9 코오롱모빌리티그룹우 45014K 8 18270 5 -1710 -8.56 1123670 882596 2456120 1123670 -8.56 127.31 45.75 45.75 23721473700 52.86 52.86 23721473700
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 10010 2 100 1.01 436650 650587 900000 436650 1.01 67.12 48.52 48.52 4349668177 48.28 48.28 4349668177
11 대성산업 128820 10 5780 2 650 12.67 21211419 1955789 45235478 21211419 12.67 1084.55 46.89 46.89 123862473312 47.37 47.37 123862473312
12 바이젠셀 308080 11 16000 2 2740 20.66 9544305 0 20449100 9544305 20.66 0.00 46.67 46.67 145122458785 44.35 44.35 145122458785
13 클로봇 466100 12 52300 2 3650 7.50 11014031 10701084 24992139 11014031 7.50 102.92 44.07 44.07 565213604800 43.24 43.24 565213604800
14 아이로보틱스 066430 13 1556 1 359 29.99 16576725 94546 39153476 16576725 29.99 9999.99 42.34 42.34 25272301766 41.48 41.48 25272301766
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9940 2 95 0.96 331554 428867 800000 331554 0.96 77.31 41.44 41.44 3287757346 41.35 41.35 3287757346
16 일동제약 249420 15 32650 2 2950 9.93 12844967 4418798 31638252 12844967 9.93 290.69 40.60 40.60 422973884275 40.95 40.95 422973884275
17 삼륭물산 014970 16 8370 5 -80 -0.95 5286118 6096891 15125000 5286118 -0.95 86.70 34.95 34.95 47004885990 37.13 37.13 47004885990
18 KoAct 배당성장액티브 476850 17 13480 2 20 0.15 998184 8609 2800000 998184 0.15 9999.99 35.65 35.65 13486142270 35.73 35.73 13486142270
19 KIWOOM 미국S&P500&GOLD 0137W0 18 9940 5 -20 -0.20 249104 633602 750000 249104 -0.20 39.32 33.21 33.21 2475105983 33.20 33.20 2475105983
20 미래에셋 인버스 2X 은 선물 ETN B Q520093 19 7225 5 -935 -11.46 289100 88262 1000000 289100 -11.46 327.55 28.91 28.91 2096903990 29.02 29.02 2096903990
21 경인양행 012610 20 3730 5 -125 -3.24 11391136 26976852 41616365 11391136 -3.24 42.23 27.37 27.37 44855678159 28.90 28.90 44855678159
22 뉴인텍 012340 21 592 1 136 29.82 15666342 479641 53005062 15666342 29.82 3266.26 29.56 29.56 8927829394 28.45 28.45 8927829394
23 성호전자 043260 22 6210 2 1200 23.95 19908364 3887647 70922823 19908364 23.95 512.09 28.07 28.07 123594605175 28.06 28.06 123594605175
24 유진로봇 056080 23 13660 2 540 4.12 10048724 3324377 37512152 10048724 4.12 302.27 26.79 26.79 142442972825 27.80 27.80 142442972825
25 1Q 미국우주항공테크 0131V0 24 11865 2 100 0.85 274450 253404 1000000 274450 0.85 108.31 27.44 27.44 3252802797 27.42 27.42 3252802797
26 재영솔루텍 049630 25 2825 2 345 13.91 31369843 5019610 116897560 31369843 13.91 624.95 26.84 26.84 88888591785 26.92 26.92 88888591785
27 KODEX 200선물인버스2X 252670 26 670 2 1 0.15 587213273 489905088 2199700000 587213273 0.15 119.86 26.70 26.70 389684929255 26.44 26.44 389684929255
28 아이비젼웍스 469750 27 1498 2 55 3.81 8708405 1541976 34456481 8708405 3.81 564.76 25.27 25.27 13342016590 25.85 25.85 13342016590
29 BNK 주주가치액티브 445690 28 21840 5 -55 -0.25 300052 300 1200000 300052 -0.25 9999.99 25.00 25.00 6552767930 25.00 25.00 6552767930
30 삼성스팩12호 0096B0 29 3690 2 50 1.37 1548351 906344 6580000 1548351 1.37 170.83 23.53 23.53 6035229387 24.86 24.86 6035229387
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1733 5 -214 -10.99 366623 71586 1500000 366623 -10.99 512.14 24.44 24.44 638428505 24.56 24.56 638428505

31
top30/20251210/top30-atvtr-20251210-145002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
페스카로,0015S0,1,30500,2,15000,96.77,14260315,0,9662730,14260315,96.77,0.00,147.58,147.58,544651581025,184.81,184.81,544651581025
테라뷰,950250,2,16560,2,560,3.50,40456453,67415608,35517731,40456453,3.50,60.01,113.90,113.90,751161031625,127.71,127.71,751161031625
동양고속,084670,3,45350,2,9300,25.80,3202079,306635,2895569,3202079,25.80,1044.26,110.59,110.59,136696244425,104.10,104.10,136696244425
서암기계공업,100660,4,5010,2,55,1.11,9994444,9617220,12600000,9994444,1.11,103.92,79.32,79.32,52716641859,83.51,83.51,52716641859
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,579526,1466246,750000,579526,-0.25,39.52,77.27,77.27,5788633312,77.26,77.26,5788633312
나노엔텍,039860,6,4235,2,240,6.01,25426512,16913532,38093053,25426512,6.01,150.33,66.75,66.75,114888816116,71.22,71.22,114888816116
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,776398,713731,1400000,776398,-2.19,108.78,55.46,55.46,8323761195,55.44,55.44,8323761195
코오롱모빌리티그룹우,45014K,8,18210,5,-1770,-8.86,1131326,882596,2456120,1131326,-8.86,128.18,46.06,46.06,23860785080,53.35,53.35,23860785080
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10010,2,100,1.01,450151,650587,900000,450151,1.01,69.19,50.02,50.02,4484813187,49.78,49.78,4484813187
대성산업,128820,10,5800,2,670,13.06,21616995,1955789,45235478,21616995,13.06,1105.28,47.79,47.79,126228189677,48.11,48.11,126228189677
바이젠셀,308080,11,15650,2,2390,18.02,9700164,0,20449100,9700164,18.02,0.00,47.44,47.44,147565094540,46.11,46.11,147565094540
클로봇,466100,12,51900,2,3250,6.68,11086143,10701084,24992139,11086143,6.68,103.60,44.36,44.36,568963019150,43.86,43.86,568963019150
일동제약,249420,13,32300,2,2600,8.75,13023920,4418798,31638252,13023920,8.75,294.74,41.17,41.17,428796101800,41.96,41.96,428796101800
아이로보틱스,066430,14,1556,1,359,29.99,16578420,94546,39153476,16578420,29.99,9999.99,42.34,42.34,25274939186,41.49,41.49,25274939186
KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9940,2,95,0.96,331559,428867,800000,331559,0.96,77.31,41.44,41.44,3287807046,41.35,41.35,3287807046
삼륭물산,014970,16,8320,5,-130,-1.54,5322645,6096891,15125000,5322645,-1.54,87.30,35.19,35.19,47308935730,37.59,37.59,47308935730
KoAct 배당성장액티브,476850,17,13490,2,30,0.22,999312,8609,2800000,999312,0.22,9999.99,35.69,35.69,13501358990,35.74,35.74,13501358990
KIWOOM 미국S&P500&GOLD,0137W0,18,9940,5,-20,-0.20,257732,633602,750000,257732,-0.20,40.68,34.36,34.36,2560852523,34.35,34.35,2560852523
경인양행,012610,19,3730,5,-125,-3.24,11608840,26976852,41616365,11608840,-3.24,43.03,27.89,27.89,45661467304,29.42,29.42,45661467304
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7215,5,-945,-11.58,289618,88262,1000000,289618,-11.58,328.13,28.96,28.96,2100643285,29.11,29.11,2100643285
뉴인텍,012340,21,592,1,136,29.82,15669758,479641,53005062,15669758,29.82,3266.98,29.56,29.56,8929851666,28.46,28.46,8929851666
성호전자,043260,22,6170,2,1160,23.15,19997012,3887647,70922823,19997012,23.15,514.37,28.20,28.20,124140713945,28.37,28.37,124140713945
유진로봇,056080,23,13610,2,490,3.73,10156541,3324377,37512152,10156541,3.73,305.52,27.08,27.08,143912331460,28.19,28.19,143912331460
1Q 미국우주항공테크,0131V0,24,11865,2,100,0.85,276063,253404,1000000,276063,0.85,108.94,27.61,27.61,3271941486,27.58,27.58,3271941486
재영솔루텍,049630,25,2830,2,350,14.11,31649297,5019610,116897560,31649297,14.11,630.51,27.07,27.07,89679724572,27.11,27.11,89679724572
KODEX 200선물인버스2X,252670,26,669,3,0,0.00,592031535,489905088,2199700000,592031535,0.00,120.85,26.91,26.91,392907555474,26.70,26.70,392907555474
아이비젼웍스,469750,27,1492,2,49,3.40,8778823,1541976,34456481,8778823,3.40,569.32,25.48,25.48,13447063767,26.16,26.16,13447063767
삼성스팩12호,0096B0,28,3645,2,5,0.14,1594266,906344,6580000,1594266,0.14,175.90,24.23,24.23,6203164037,25.86,25.86,6203164037
BNK 주주가치액티브,445690,29,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1731,5,-216,-11.09,368348,71586,1500000,368348,-11.09,514.55,24.56,24.56,641417660,24.70,24.70,641417660
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 30500 2 15000 96.77 14260315 0 9662730 14260315 96.77 0.00 147.58 147.58 544651581025 184.81 184.81 544651581025
3 테라뷰 950250 2 16560 2 560 3.50 40456453 67415608 35517731 40456453 3.50 60.01 113.90 113.90 751161031625 127.71 127.71 751161031625
4 동양고속 084670 3 45350 2 9300 25.80 3202079 306635 2895569 3202079 25.80 1044.26 110.59 110.59 136696244425 104.10 104.10 136696244425
5 서암기계공업 100660 4 5010 2 55 1.11 9994444 9617220 12600000 9994444 1.11 103.92 79.32 79.32 52716641859 83.51 83.51 52716641859
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 579526 1466246 750000 579526 -0.25 39.52 77.27 77.27 5788633312 77.26 77.26 5788633312
7 나노엔텍 039860 6 4235 2 240 6.01 25426512 16913532 38093053 25426512 6.01 150.33 66.75 66.75 114888816116 71.22 71.22 114888816116
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 776398 713731 1400000 776398 -2.19 108.78 55.46 55.46 8323761195 55.44 55.44 8323761195
9 코오롱모빌리티그룹우 45014K 8 18210 5 -1770 -8.86 1131326 882596 2456120 1131326 -8.86 128.18 46.06 46.06 23860785080 53.35 53.35 23860785080
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 10010 2 100 1.01 450151 650587 900000 450151 1.01 69.19 50.02 50.02 4484813187 49.78 49.78 4484813187
11 대성산업 128820 10 5800 2 670 13.06 21616995 1955789 45235478 21616995 13.06 1105.28 47.79 47.79 126228189677 48.11 48.11 126228189677
12 바이젠셀 308080 11 15650 2 2390 18.02 9700164 0 20449100 9700164 18.02 0.00 47.44 47.44 147565094540 46.11 46.11 147565094540
13 클로봇 466100 12 51900 2 3250 6.68 11086143 10701084 24992139 11086143 6.68 103.60 44.36 44.36 568963019150 43.86 43.86 568963019150
14 일동제약 249420 13 32300 2 2600 8.75 13023920 4418798 31638252 13023920 8.75 294.74 41.17 41.17 428796101800 41.96 41.96 428796101800
15 아이로보틱스 066430 14 1556 1 359 29.99 16578420 94546 39153476 16578420 29.99 9999.99 42.34 42.34 25274939186 41.49 41.49 25274939186
16 KoAct 글로벌K컬처밸류체인액티브 0132D0 15 9940 2 95 0.96 331559 428867 800000 331559 0.96 77.31 41.44 41.44 3287807046 41.35 41.35 3287807046
17 삼륭물산 014970 16 8320 5 -130 -1.54 5322645 6096891 15125000 5322645 -1.54 87.30 35.19 35.19 47308935730 37.59 37.59 47308935730
18 KoAct 배당성장액티브 476850 17 13490 2 30 0.22 999312 8609 2800000 999312 0.22 9999.99 35.69 35.69 13501358990 35.74 35.74 13501358990
19 KIWOOM 미국S&P500&GOLD 0137W0 18 9940 5 -20 -0.20 257732 633602 750000 257732 -0.20 40.68 34.36 34.36 2560852523 34.35 34.35 2560852523
20 경인양행 012610 19 3730 5 -125 -3.24 11608840 26976852 41616365 11608840 -3.24 43.03 27.89 27.89 45661467304 29.42 29.42 45661467304
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 7215 5 -945 -11.58 289618 88262 1000000 289618 -11.58 328.13 28.96 28.96 2100643285 29.11 29.11 2100643285
22 뉴인텍 012340 21 592 1 136 29.82 15669758 479641 53005062 15669758 29.82 3266.98 29.56 29.56 8929851666 28.46 28.46 8929851666
23 성호전자 043260 22 6170 2 1160 23.15 19997012 3887647 70922823 19997012 23.15 514.37 28.20 28.20 124140713945 28.37 28.37 124140713945
24 유진로봇 056080 23 13610 2 490 3.73 10156541 3324377 37512152 10156541 3.73 305.52 27.08 27.08 143912331460 28.19 28.19 143912331460
25 1Q 미국우주항공테크 0131V0 24 11865 2 100 0.85 276063 253404 1000000 276063 0.85 108.94 27.61 27.61 3271941486 27.58 27.58 3271941486
26 재영솔루텍 049630 25 2830 2 350 14.11 31649297 5019610 116897560 31649297 14.11 630.51 27.07 27.07 89679724572 27.11 27.11 89679724572
27 KODEX 200선물인버스2X 252670 26 669 3 0 0.00 592031535 489905088 2199700000 592031535 0.00 120.85 26.91 26.91 392907555474 26.70 26.70 392907555474
28 아이비젼웍스 469750 27 1492 2 49 3.40 8778823 1541976 34456481 8778823 3.40 569.32 25.48 25.48 13447063767 26.16 26.16 13447063767
29 삼성스팩12호 0096B0 28 3645 2 5 0.14 1594266 906344 6580000 1594266 0.14 175.90 24.23 24.23 6203164037 25.86 25.86 6203164037
30 BNK 주주가치액티브 445690 29 21840 5 -55 -0.25 300052 300 1200000 300052 -0.25 9999.99 25.00 25.00 6552767930 25.00 25.00 6552767930
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1731 5 -216 -11.09 368348 71586 1500000 368348 -11.09 514.55 24.56 24.56 641417660 24.70 24.70 641417660

31
top30/20251210/top30-atvtr-20251210-150001.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
페스카로,0015S0,1,30500,2,15000,96.77,14891864,0,9662730,14891864,96.77,0.00,154.12,154.12,563720833425,191.28,191.28,563720833425
테라뷰,950250,2,16510,2,510,3.19,41069860,67415608,35517731,41069860,3.19,60.92,115.63,115.63,761390848705,129.84,129.84,761390848705
동양고속,084670,3,46550,2,10500,29.13,3481211,306635,2895569,3481211,29.13,1135.29,120.23,120.23,149561560900,110.96,110.96,149561560900
서암기계공업,100660,4,5040,2,85,1.72,10034730,9617220,12600000,10034730,1.72,104.34,79.64,79.64,52919486389,83.33,83.33,52919486389
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,587223,1466246,750000,587223,-0.25,40.05,78.30,78.30,5865526342,78.29,78.29,5865526342
나노엔텍,039860,6,4225,2,230,5.76,25519474,16913532,38093053,25519474,5.76,150.88,66.99,66.99,115282651955,71.63,71.63,115282651955
KoAct 미국바이오헬스케어액티브,0113G0,7,10720,5,-245,-2.23,776886,713731,1400000,776886,-2.23,108.85,55.49,55.49,8328994355,55.50,55.50,8328994355
코오롱모빌리티그룹우,45014K,8,18200,5,-1780,-8.91,1138139,882596,2456120,1138139,-8.91,128.95,46.34,46.34,23984987250,53.66,53.66,23984987250
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10020,2,110,1.11,463984,650587,900000,463984,1.11,71.32,51.55,51.55,4623314699,51.27,51.27,4623314699
대성산업,128820,10,5910,2,780,15.20,22579546,1955789,45235478,22579546,15.20,1154.50,49.92,49.92,131952911377,49.36,49.36,131952911377
바이젠셀,308080,11,15440,2,2180,16.44,9816850,0,20449100,9816850,16.44,0.00,48.01,48.01,149378941200,47.31,47.31,149378941200
클로봇,466100,12,51700,2,3050,6.27,11161775,10701084,24992139,11161775,6.27,104.31,44.66,44.66,572879919850,44.34,44.34,572879919850
일동제약,249420,13,32500,2,2800,9.43,13106360,4418798,31638252,13106360,9.43,296.60,41.43,41.43,431472291450,41.96,41.96,431472291450
아이로보틱스,066430,14,1556,1,359,29.99,16590205,94546,39153476,16590205,29.99,9999.99,42.37,42.37,25293276646,41.52,41.52,25293276646
KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9930,2,85,0.86,332016,428867,800000,332016,0.86,77.42,41.50,41.50,3292345321,41.44,41.44,3292345321
삼륭물산,014970,16,8350,5,-100,-1.18,5337199,6096891,15125000,5337199,-1.18,87.54,35.29,35.29,47430560510,37.56,37.56,47430560510
KoAct 배당성장액티브,476850,17,13470,2,10,0.07,1000815,8609,2800000,1000815,0.07,9999.99,35.74,35.74,13521604695,35.85,35.85,13521604695
KIWOOM 미국S&P500&GOLD,0137W0,18,9940,5,-20,-0.20,265239,633602,750000,265239,-0.20,41.86,35.37,35.37,2635429903,35.35,35.35,2635429903
미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7220,5,-940,-11.52,303313,88262,1000000,303313,-11.52,343.65,30.33,30.33,2199181615,30.46,30.46,2199181615
경인양행,012610,20,3700,5,-155,-4.02,11702128,26976852,41616365,11702128,-4.02,43.38,28.12,28.12,46007269795,29.88,29.88,46007269795
성호전자,043260,21,6160,2,1150,22.95,20149076,3887647,70922823,20149076,22.95,518.28,28.41,28.41,125069919805,28.63,28.63,125069919805
뉴인텍,012340,22,592,1,136,29.82,15691614,479641,53005062,15691614,29.82,3271.53,29.60,29.60,8942790418,28.50,28.50,8942790418
유진로봇,056080,23,13590,2,470,3.58,10229978,3324377,37512152,10229978,3.58,307.73,27.27,27.27,144908953740,28.43,28.43,144908953740
1Q 미국우주항공테크,0131V0,24,11865,2,100,0.85,277379,253404,1000000,277379,0.85,109.46,27.74,27.74,3287562371,27.71,27.71,3287562371
KODEX 200선물인버스2X,252670,25,671,2,2,0.30,609588303,489905088,2199700000,609588303,0.30,124.43,27.71,27.71,404680128443,27.42,27.42,404680128443
재영솔루텍,049630,26,2855,2,375,15.12,31926307,5019610,116897560,31926307,15.12,636.03,27.31,27.31,90469554004,27.11,27.11,90469554004
아이비젼웍스,469750,27,1488,2,45,3.12,8834413,1541976,34456481,8834413,3.12,572.93,25.64,25.64,13529814175,26.39,26.39,13529814175
삼성스팩12호,0096B0,28,3695,2,55,1.51,1611805,906344,6580000,1611805,1.51,177.84,24.50,24.50,6267419647,25.78,25.78,6267419647
KB 인버스 2X 은 선물 ETN(H),Q580027,29,1732,5,-215,-11.04,380169,71586,1500000,380169,-11.04,531.07,25.34,25.34,661853740,25.48,25.48,661853740
BNK 주주가치액티브,445690,30,21840,5,-55,-0.25,300052,300,1200000,300052,-0.25,9999.99,25.00,25.00,6552767930,25.00,25.00,6552767930
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 30500 2 15000 96.77 14891864 0 9662730 14891864 96.77 0.00 154.12 154.12 563720833425 191.28 191.28 563720833425
3 테라뷰 950250 2 16510 2 510 3.19 41069860 67415608 35517731 41069860 3.19 60.92 115.63 115.63 761390848705 129.84 129.84 761390848705
4 동양고속 084670 3 46550 2 10500 29.13 3481211 306635 2895569 3481211 29.13 1135.29 120.23 120.23 149561560900 110.96 110.96 149561560900
5 서암기계공업 100660 4 5040 2 85 1.72 10034730 9617220 12600000 10034730 1.72 104.34 79.64 79.64 52919486389 83.33 83.33 52919486389
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 587223 1466246 750000 587223 -0.25 40.05 78.30 78.30 5865526342 78.29 78.29 5865526342
7 나노엔텍 039860 6 4225 2 230 5.76 25519474 16913532 38093053 25519474 5.76 150.88 66.99 66.99 115282651955 71.63 71.63 115282651955
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10720 5 -245 -2.23 776886 713731 1400000 776886 -2.23 108.85 55.49 55.49 8328994355 55.50 55.50 8328994355
9 코오롱모빌리티그룹우 45014K 8 18200 5 -1780 -8.91 1138139 882596 2456120 1138139 -8.91 128.95 46.34 46.34 23984987250 53.66 53.66 23984987250
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 10020 2 110 1.11 463984 650587 900000 463984 1.11 71.32 51.55 51.55 4623314699 51.27 51.27 4623314699
11 대성산업 128820 10 5910 2 780 15.20 22579546 1955789 45235478 22579546 15.20 1154.50 49.92 49.92 131952911377 49.36 49.36 131952911377
12 바이젠셀 308080 11 15440 2 2180 16.44 9816850 0 20449100 9816850 16.44 0.00 48.01 48.01 149378941200 47.31 47.31 149378941200
13 클로봇 466100 12 51700 2 3050 6.27 11161775 10701084 24992139 11161775 6.27 104.31 44.66 44.66 572879919850 44.34 44.34 572879919850
14 일동제약 249420 13 32500 2 2800 9.43 13106360 4418798 31638252 13106360 9.43 296.60 41.43 41.43 431472291450 41.96 41.96 431472291450
15 아이로보틱스 066430 14 1556 1 359 29.99 16590205 94546 39153476 16590205 29.99 9999.99 42.37 42.37 25293276646 41.52 41.52 25293276646
16 KoAct 글로벌K컬처밸류체인액티브 0132D0 15 9930 2 85 0.86 332016 428867 800000 332016 0.86 77.42 41.50 41.50 3292345321 41.44 41.44 3292345321
17 삼륭물산 014970 16 8350 5 -100 -1.18 5337199 6096891 15125000 5337199 -1.18 87.54 35.29 35.29 47430560510 37.56 37.56 47430560510
18 KoAct 배당성장액티브 476850 17 13470 2 10 0.07 1000815 8609 2800000 1000815 0.07 9999.99 35.74 35.74 13521604695 35.85 35.85 13521604695
19 KIWOOM 미국S&P500&GOLD 0137W0 18 9940 5 -20 -0.20 265239 633602 750000 265239 -0.20 41.86 35.37 35.37 2635429903 35.35 35.35 2635429903
20 미래에셋 인버스 2X 은 선물 ETN B Q520093 19 7220 5 -940 -11.52 303313 88262 1000000 303313 -11.52 343.65 30.33 30.33 2199181615 30.46 30.46 2199181615
21 경인양행 012610 20 3700 5 -155 -4.02 11702128 26976852 41616365 11702128 -4.02 43.38 28.12 28.12 46007269795 29.88 29.88 46007269795
22 성호전자 043260 21 6160 2 1150 22.95 20149076 3887647 70922823 20149076 22.95 518.28 28.41 28.41 125069919805 28.63 28.63 125069919805
23 뉴인텍 012340 22 592 1 136 29.82 15691614 479641 53005062 15691614 29.82 3271.53 29.60 29.60 8942790418 28.50 28.50 8942790418
24 유진로봇 056080 23 13590 2 470 3.58 10229978 3324377 37512152 10229978 3.58 307.73 27.27 27.27 144908953740 28.43 28.43 144908953740
25 1Q 미국우주항공테크 0131V0 24 11865 2 100 0.85 277379 253404 1000000 277379 0.85 109.46 27.74 27.74 3287562371 27.71 27.71 3287562371
26 KODEX 200선물인버스2X 252670 25 671 2 2 0.30 609588303 489905088 2199700000 609588303 0.30 124.43 27.71 27.71 404680128443 27.42 27.42 404680128443
27 재영솔루텍 049630 26 2855 2 375 15.12 31926307 5019610 116897560 31926307 15.12 636.03 27.31 27.31 90469554004 27.11 27.11 90469554004
28 아이비젼웍스 469750 27 1488 2 45 3.12 8834413 1541976 34456481 8834413 3.12 572.93 25.64 25.64 13529814175 26.39 26.39 13529814175
29 삼성스팩12호 0096B0 28 3695 2 55 1.51 1611805 906344 6580000 1611805 1.51 177.84 24.50 24.50 6267419647 25.78 25.78 6267419647
30 KB 인버스 2X 은 선물 ETN(H) Q580027 29 1732 5 -215 -11.04 380169 71586 1500000 380169 -11.04 531.07 25.34 25.34 661853740 25.48 25.48 661853740
31 BNK 주주가치액티브 445690 30 21840 5 -55 -0.25 300052 300 1200000 300052 -0.25 9999.99 25.00 25.00 6552767930 25.00 25.00 6552767930

31
top30/20251210/top30-atvtr-20251210-151002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
페스카로,0015S0,1,29000,2,13500,87.10,15280659,0,9662730,15280659,87.10,0.00,158.14,158.14,575284126100,205.30,205.30,575284126100
테라뷰,950250,2,16790,2,790,4.94,41898578,67415608,35517731,41898578,4.94,62.15,117.97,117.97,775226589650,130.00,130.00,775226589650
동양고속,084670,3,46450,2,10400,28.85,3756779,306635,2895569,3756779,28.85,1225.16,129.74,129.74,162358042925,120.71,120.71,162358042925
서암기계공업,100660,4,5030,2,75,1.51,10064814,9617220,12600000,10064814,1.51,104.65,79.88,79.88,53071104994,83.74,83.74,53071104994
KIWOOM 미국S&P500모멘텀,0137V0,5,9995,5,-20,-0.20,608991,1466246,750000,608991,-0.20,41.53,81.20,81.20,6082999378,81.15,81.15,6082999378
나노엔텍,039860,6,4205,2,210,5.26,25610566,16913532,38093053,25610566,5.26,151.42,67.23,67.23,115666058386,72.21,72.21,115666058386
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,777591,713731,1400000,777591,-2.19,108.95,55.54,55.54,8336555180,55.52,55.52,8336555180
코오롱모빌리티그룹우,45014K,8,18050,5,-1930,-9.66,1148570,882596,2456120,1148570,-9.66,130.14,46.76,46.76,24174498070,54.53,54.53,24174498070
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10020,2,110,1.11,470651,650587,900000,470651,1.11,72.34,52.29,52.29,4690110456,52.01,52.01,4690110456
대성산업,128820,10,5900,2,770,15.01,22988238,1955789,45235478,22988238,15.01,1175.39,50.82,50.82,134369019057,50.35,50.35,134369019057
바이젠셀,308080,11,16040,2,2780,20.97,9994868,0,20449100,9994868,20.97,0.00,48.88,48.88,152197393475,46.40,46.40,152197393475
클로봇,466100,12,51800,2,3150,6.47,11235766,10701084,24992139,11235766,6.47,105.00,44.96,44.96,576717183100,44.55,44.55,576717183100
일동제약,249420,13,32600,2,2900,9.76,13205579,4418798,31638252,13205579,9.76,298.85,41.74,41.74,434702851575,42.15,42.15,434702851575
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9920,2,75,0.76,333210,428867,800000,333210,0.76,77.70,41.65,41.65,3304190751,41.64,41.64,3304190751
아이로보틱스,066430,15,1556,1,359,29.99,16598385,94546,39153476,16598385,29.99,9999.99,42.39,42.39,25306004726,41.54,41.54,25306004726
KIWOOM 미국S&P500&GOLD,0137W0,16,9937,5,-23,-0.23,291305,633602,750000,291305,-0.23,45.98,38.84,38.84,2894457053,38.84,38.84,2894457053
삼륭물산,014970,17,8310,5,-140,-1.66,5361589,6096891,15125000,5361589,-1.66,87.94,35.45,35.45,47633286680,37.90,37.90,47633286680
KoAct 배당성장액티브,476850,18,13475,2,15,0.11,1003073,8609,2800000,1003073,0.11,9999.99,35.82,35.82,13552009760,35.92,35.92,13552009760
미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7205,5,-955,-11.70,304027,88262,1000000,304027,-11.70,344.46,30.40,30.40,2204324985,30.59,30.59,2204324985
경인양행,012610,20,3700,5,-155,-4.02,11751416,26976852,41616365,11751416,-4.02,43.56,28.24,28.24,46189724535,30.00,30.00,46189724535
성호전자,043260,21,6110,2,1100,21.96,20523958,3887647,70922823,20523958,21.96,527.93,28.94,28.94,127402309700,29.40,29.40,127402309700
뉴인텍,012340,22,592,1,136,29.82,15702004,479641,53005062,15702004,29.82,3273.70,29.62,29.62,8948941298,28.52,28.52,8948941298
유진로봇,056080,23,13730,2,610,4.65,10314410,3324377,37512152,10314410,4.65,310.27,27.50,27.50,146057515790,28.36,28.36,146057515790
KODEX 200선물인버스2X,252670,24,668,5,-1,-0.15,619116483,489905088,2199700000,619116483,-0.15,126.37,28.15,28.15,411055162875,27.97,27.97,411055162875
1Q 미국우주항공테크,0131V0,25,11870,2,105,0.89,278612,253404,1000000,278612,0.89,109.95,27.86,27.86,3302198081,27.82,27.82,3302198081
재영솔루텍,049630,26,2850,2,370,14.92,32303321,5019610,116897560,32303321,14.92,643.54,27.63,27.63,91547666501,27.48,27.48,91547666501
아이비젼웍스,469750,27,1483,2,40,2.77,8955783,1541976,34456481,8955783,2.77,580.80,25.99,25.99,13710026866,26.83,26.83,13710026866
삼성스팩12호,0096B0,28,3695,2,55,1.51,1632043,906344,6580000,1632043,1.51,180.07,24.80,24.80,6342099897,26.09,26.09,6342099897
한투 인버스 2X 은 선물 ETN,Q570062,29,2195,5,-295,-11.85,257422,213072,1000000,257422,-11.85,120.81,25.74,25.74,570108915,25.97,25.97,570108915
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1730,5,-217,-11.15,383669,71586,1500000,383669,-11.15,535.96,25.58,25.58,667908740,25.74,25.74,667908740
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 29000 2 13500 87.10 15280659 0 9662730 15280659 87.10 0.00 158.14 158.14 575284126100 205.30 205.30 575284126100
3 테라뷰 950250 2 16790 2 790 4.94 41898578 67415608 35517731 41898578 4.94 62.15 117.97 117.97 775226589650 130.00 130.00 775226589650
4 동양고속 084670 3 46450 2 10400 28.85 3756779 306635 2895569 3756779 28.85 1225.16 129.74 129.74 162358042925 120.71 120.71 162358042925
5 서암기계공업 100660 4 5030 2 75 1.51 10064814 9617220 12600000 10064814 1.51 104.65 79.88 79.88 53071104994 83.74 83.74 53071104994
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9995 5 -20 -0.20 608991 1466246 750000 608991 -0.20 41.53 81.20 81.20 6082999378 81.15 81.15 6082999378
7 나노엔텍 039860 6 4205 2 210 5.26 25610566 16913532 38093053 25610566 5.26 151.42 67.23 67.23 115666058386 72.21 72.21 115666058386
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 777591 713731 1400000 777591 -2.19 108.95 55.54 55.54 8336555180 55.52 55.52 8336555180
9 코오롱모빌리티그룹우 45014K 8 18050 5 -1930 -9.66 1148570 882596 2456120 1148570 -9.66 130.14 46.76 46.76 24174498070 54.53 54.53 24174498070
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 10020 2 110 1.11 470651 650587 900000 470651 1.11 72.34 52.29 52.29 4690110456 52.01 52.01 4690110456
11 대성산업 128820 10 5900 2 770 15.01 22988238 1955789 45235478 22988238 15.01 1175.39 50.82 50.82 134369019057 50.35 50.35 134369019057
12 바이젠셀 308080 11 16040 2 2780 20.97 9994868 0 20449100 9994868 20.97 0.00 48.88 48.88 152197393475 46.40 46.40 152197393475
13 클로봇 466100 12 51800 2 3150 6.47 11235766 10701084 24992139 11235766 6.47 105.00 44.96 44.96 576717183100 44.55 44.55 576717183100
14 일동제약 249420 13 32600 2 2900 9.76 13205579 4418798 31638252 13205579 9.76 298.85 41.74 41.74 434702851575 42.15 42.15 434702851575
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9920 2 75 0.76 333210 428867 800000 333210 0.76 77.70 41.65 41.65 3304190751 41.64 41.64 3304190751
16 아이로보틱스 066430 15 1556 1 359 29.99 16598385 94546 39153476 16598385 29.99 9999.99 42.39 42.39 25306004726 41.54 41.54 25306004726
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9937 5 -23 -0.23 291305 633602 750000 291305 -0.23 45.98 38.84 38.84 2894457053 38.84 38.84 2894457053
18 삼륭물산 014970 17 8310 5 -140 -1.66 5361589 6096891 15125000 5361589 -1.66 87.94 35.45 35.45 47633286680 37.90 37.90 47633286680
19 KoAct 배당성장액티브 476850 18 13475 2 15 0.11 1003073 8609 2800000 1003073 0.11 9999.99 35.82 35.82 13552009760 35.92 35.92 13552009760
20 미래에셋 인버스 2X 은 선물 ETN B Q520093 19 7205 5 -955 -11.70 304027 88262 1000000 304027 -11.70 344.46 30.40 30.40 2204324985 30.59 30.59 2204324985
21 경인양행 012610 20 3700 5 -155 -4.02 11751416 26976852 41616365 11751416 -4.02 43.56 28.24 28.24 46189724535 30.00 30.00 46189724535
22 성호전자 043260 21 6110 2 1100 21.96 20523958 3887647 70922823 20523958 21.96 527.93 28.94 28.94 127402309700 29.40 29.40 127402309700
23 뉴인텍 012340 22 592 1 136 29.82 15702004 479641 53005062 15702004 29.82 3273.70 29.62 29.62 8948941298 28.52 28.52 8948941298
24 유진로봇 056080 23 13730 2 610 4.65 10314410 3324377 37512152 10314410 4.65 310.27 27.50 27.50 146057515790 28.36 28.36 146057515790
25 KODEX 200선물인버스2X 252670 24 668 5 -1 -0.15 619116483 489905088 2199700000 619116483 -0.15 126.37 28.15 28.15 411055162875 27.97 27.97 411055162875
26 1Q 미국우주항공테크 0131V0 25 11870 2 105 0.89 278612 253404 1000000 278612 0.89 109.95 27.86 27.86 3302198081 27.82 27.82 3302198081
27 재영솔루텍 049630 26 2850 2 370 14.92 32303321 5019610 116897560 32303321 14.92 643.54 27.63 27.63 91547666501 27.48 27.48 91547666501
28 아이비젼웍스 469750 27 1483 2 40 2.77 8955783 1541976 34456481 8955783 2.77 580.80 25.99 25.99 13710026866 26.83 26.83 13710026866
29 삼성스팩12호 0096B0 28 3695 2 55 1.51 1632043 906344 6580000 1632043 1.51 180.07 24.80 24.80 6342099897 26.09 26.09 6342099897
30 한투 인버스 2X 은 선물 ETN Q570062 29 2195 5 -295 -11.85 257422 213072 1000000 257422 -11.85 120.81 25.74 25.74 570108915 25.97 25.97 570108915
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1730 5 -217 -11.15 383669 71586 1500000 383669 -11.15 535.96 25.58 25.58 667908740 25.74 25.74 667908740

31
top30/20251210/top30-atvtr-20251210-152002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
페스카로,0015S0,1,27000,2,11500,74.19,16013560,0,9662730,16013560,74.19,0.00,165.73,165.73,595375793625,228.21,228.21,595375793625
테라뷰,950250,2,16860,2,860,5.38,42716262,67415608,35517731,42716262,5.38,63.36,120.27,120.27,789081744395,131.77,131.77,789081744395
동양고속,084670,3,46850,1,10800,29.96,3902975,306635,2895569,3902975,29.96,1272.84,134.79,134.79,169174620275,124.71,124.71,169174620275
서암기계공업,100660,4,5015,2,60,1.21,10126101,9617220,12600000,10126101,1.21,105.29,80.37,80.37,53378676159,84.47,84.47,53378676159
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,621423,1466246,750000,621423,-0.25,42.38,82.86,82.86,6207200870,82.85,82.85,6207200870
나노엔텍,039860,6,4220,2,225,5.63,25779073,16913532,38093053,25779073,5.63,152.42,67.67,67.67,116376320680,72.39,72.39,116376320680
KoAct 미국바이오헬스케어액티브,0113G0,7,10715,5,-250,-2.28,814779,713731,1400000,814779,-2.28,114.16,58.20,58.20,8735187121,58.23,58.23,8735187121
코오롱모빌리티그룹우,45014K,8,17900,5,-2080,-10.41,1161570,882596,2456120,1161570,-10.41,131.61,47.29,47.29,24407803775,55.52,55.52,24407803775
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10025,2,115,1.16,475234,650587,900000,475234,1.16,73.05,52.80,52.80,4736031966,52.49,52.49,4736031966
대성산업,128820,10,5940,2,810,15.79,23581369,1955789,45235478,23581369,15.79,1205.72,52.13,52.13,137900836697,51.32,51.32,137900836697
바이젠셀,308080,11,15800,2,2540,19.16,10178589,0,20449100,10178589,19.16,0.00,49.78,49.78,155106735495,48.01,48.01,155106735495
클로봇,466100,12,51600,2,2950,6.06,11367294,10701084,24992139,11367294,6.06,106.23,45.48,45.48,583521437600,45.25,45.25,583521437600
일동제약,249420,13,32450,2,2750,9.26,13319897,4418798,31638252,13319897,9.26,301.44,42.10,42.10,438419265925,42.70,42.70,438419265925
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9880,2,35,0.36,334315,428867,800000,334315,0.36,77.95,41.79,41.79,3315133171,41.94,41.94,3315133171
아이로보틱스,066430,15,1556,1,359,29.99,16607768,94546,39153476,16607768,29.99,9999.99,42.42,42.42,25320604674,41.56,41.56,25320604674
KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,300087,633602,750000,300087,-0.20,47.36,40.01,40.01,2981728479,40.00,40.00,2981728479
삼륭물산,014970,17,8240,5,-210,-2.49,5422439,6096891,15125000,5422439,-2.49,88.94,35.85,35.85,48135651170,38.62,38.62,48135651170
KoAct 배당성장액티브,476850,18,13490,2,30,0.22,1003820,8609,2800000,1003820,0.22,9999.99,35.85,35.85,13562086790,35.91,35.91,13562086790
미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7195,5,-965,-11.83,310660,88262,1000000,310660,-11.83,351.97,31.07,31.07,2252069815,31.30,31.30,2252069815
이노메트리,302430,20,9400,2,1750,22.88,3132981,1031775,9833208,3132981,22.88,303.65,31.86,31.86,28437816510,30.77,30.77,28437816510
경인양행,012610,21,3680,5,-175,-4.54,11933578,26976852,41616365,11933578,-4.54,44.24,28.68,28.68,46858949175,30.60,30.60,46858949175
성호전자,043260,22,6120,2,1110,22.16,20745486,3887647,70922823,20745486,22.16,533.63,29.25,29.25,128773300285,29.67,29.67,128773300285
유진로봇,056080,23,13670,2,550,4.19,10386577,3324377,37512152,10386577,4.19,312.44,27.69,27.69,147044340635,28.68,28.68,147044340635
KODEX 200선물인버스2X,252670,24,667,5,-2,-0.30,632344684,489905088,2199700000,632344684,-0.30,129.07,28.75,28.75,419881385123,28.62,28.62,419881385123
뉴인텍,012340,25,592,1,136,29.82,15707440,479641,53005062,15707440,29.82,3274.83,29.63,29.63,8952159410,28.53,28.53,8952159410
1Q 미국우주항공테크,0131V0,26,11880,2,115,0.98,279776,253404,1000000,279776,0.98,110.41,27.98,27.98,3316025720,27.91,27.91,3316025720
재영솔루텍,049630,27,2880,2,400,16.13,32959413,5019610,116897560,32959413,16.13,656.61,28.20,28.20,93434752034,27.75,27.75,93434752034
아이비젼웍스,469750,28,1489,2,46,3.19,9052236,1541976,34456481,9052236,3.19,587.05,26.27,26.27,13853286391,27.00,27.00,13853286391
삼성스팩12호,0096B0,29,3675,2,35,0.96,1663455,906344,6580000,1663455,0.96,183.53,25.28,25.28,6457700349,26.71,26.71,6457700349
한투 인버스 2X 은 선물 ETN,Q570062,30,2200,5,-290,-11.65,261303,213072,1000000,261303,-11.65,122.64,26.13,26.13,578634810,26.30,26.30,578634810
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 27000 2 11500 74.19 16013560 0 9662730 16013560 74.19 0.00 165.73 165.73 595375793625 228.21 228.21 595375793625
3 테라뷰 950250 2 16860 2 860 5.38 42716262 67415608 35517731 42716262 5.38 63.36 120.27 120.27 789081744395 131.77 131.77 789081744395
4 동양고속 084670 3 46850 1 10800 29.96 3902975 306635 2895569 3902975 29.96 1272.84 134.79 134.79 169174620275 124.71 124.71 169174620275
5 서암기계공업 100660 4 5015 2 60 1.21 10126101 9617220 12600000 10126101 1.21 105.29 80.37 80.37 53378676159 84.47 84.47 53378676159
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 621423 1466246 750000 621423 -0.25 42.38 82.86 82.86 6207200870 82.85 82.85 6207200870
7 나노엔텍 039860 6 4220 2 225 5.63 25779073 16913532 38093053 25779073 5.63 152.42 67.67 67.67 116376320680 72.39 72.39 116376320680
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10715 5 -250 -2.28 814779 713731 1400000 814779 -2.28 114.16 58.20 58.20 8735187121 58.23 58.23 8735187121
9 코오롱모빌리티그룹우 45014K 8 17900 5 -2080 -10.41 1161570 882596 2456120 1161570 -10.41 131.61 47.29 47.29 24407803775 55.52 55.52 24407803775
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 10025 2 115 1.16 475234 650587 900000 475234 1.16 73.05 52.80 52.80 4736031966 52.49 52.49 4736031966
11 대성산업 128820 10 5940 2 810 15.79 23581369 1955789 45235478 23581369 15.79 1205.72 52.13 52.13 137900836697 51.32 51.32 137900836697
12 바이젠셀 308080 11 15800 2 2540 19.16 10178589 0 20449100 10178589 19.16 0.00 49.78 49.78 155106735495 48.01 48.01 155106735495
13 클로봇 466100 12 51600 2 2950 6.06 11367294 10701084 24992139 11367294 6.06 106.23 45.48 45.48 583521437600 45.25 45.25 583521437600
14 일동제약 249420 13 32450 2 2750 9.26 13319897 4418798 31638252 13319897 9.26 301.44 42.10 42.10 438419265925 42.70 42.70 438419265925
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9880 2 35 0.36 334315 428867 800000 334315 0.36 77.95 41.79 41.79 3315133171 41.94 41.94 3315133171
16 아이로보틱스 066430 15 1556 1 359 29.99 16607768 94546 39153476 16607768 29.99 9999.99 42.42 42.42 25320604674 41.56 41.56 25320604674
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9940 5 -20 -0.20 300087 633602 750000 300087 -0.20 47.36 40.01 40.01 2981728479 40.00 40.00 2981728479
18 삼륭물산 014970 17 8240 5 -210 -2.49 5422439 6096891 15125000 5422439 -2.49 88.94 35.85 35.85 48135651170 38.62 38.62 48135651170
19 KoAct 배당성장액티브 476850 18 13490 2 30 0.22 1003820 8609 2800000 1003820 0.22 9999.99 35.85 35.85 13562086790 35.91 35.91 13562086790
20 미래에셋 인버스 2X 은 선물 ETN B Q520093 19 7195 5 -965 -11.83 310660 88262 1000000 310660 -11.83 351.97 31.07 31.07 2252069815 31.30 31.30 2252069815
21 이노메트리 302430 20 9400 2 1750 22.88 3132981 1031775 9833208 3132981 22.88 303.65 31.86 31.86 28437816510 30.77 30.77 28437816510
22 경인양행 012610 21 3680 5 -175 -4.54 11933578 26976852 41616365 11933578 -4.54 44.24 28.68 28.68 46858949175 30.60 30.60 46858949175
23 성호전자 043260 22 6120 2 1110 22.16 20745486 3887647 70922823 20745486 22.16 533.63 29.25 29.25 128773300285 29.67 29.67 128773300285
24 유진로봇 056080 23 13670 2 550 4.19 10386577 3324377 37512152 10386577 4.19 312.44 27.69 27.69 147044340635 28.68 28.68 147044340635
25 KODEX 200선물인버스2X 252670 24 667 5 -2 -0.30 632344684 489905088 2199700000 632344684 -0.30 129.07 28.75 28.75 419881385123 28.62 28.62 419881385123
26 뉴인텍 012340 25 592 1 136 29.82 15707440 479641 53005062 15707440 29.82 3274.83 29.63 29.63 8952159410 28.53 28.53 8952159410
27 1Q 미국우주항공테크 0131V0 26 11880 2 115 0.98 279776 253404 1000000 279776 0.98 110.41 27.98 27.98 3316025720 27.91 27.91 3316025720
28 재영솔루텍 049630 27 2880 2 400 16.13 32959413 5019610 116897560 32959413 16.13 656.61 28.20 28.20 93434752034 27.75 27.75 93434752034
29 아이비젼웍스 469750 28 1489 2 46 3.19 9052236 1541976 34456481 9052236 3.19 587.05 26.27 26.27 13853286391 27.00 27.00 13853286391
30 삼성스팩12호 0096B0 29 3675 2 35 0.96 1663455 906344 6580000 1663455 0.96 183.53 25.28 25.28 6457700349 26.71 26.71 6457700349
31 한투 인버스 2X 은 선물 ETN Q570062 30 2200 5 -290 -11.65 261303 213072 1000000 261303 -11.65 122.64 26.13 26.13 578634810 26.30 26.30 578634810

31
top30/20251210/top30-atvtr-20251210-153002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
페스카로,0015S0,1,27000,2,11500,74.19,16013560,0,9662730,16013560,74.19,0.00,165.73,165.73,595375793625,228.21,228.21,595375793625
테라뷰,950250,2,16860,2,860,5.38,42716262,67415608,35517731,42716262,5.38,63.36,120.27,120.27,789081744395,131.77,131.77,789081744395
동양고속,084670,3,46850,1,10800,29.96,3902975,306635,2895569,3902975,29.96,1272.84,134.79,134.79,169174620275,124.71,124.71,169174620275
서암기계공업,100660,4,5015,2,60,1.21,10126101,9617220,12600000,10126101,1.21,105.29,80.37,80.37,53378676159,84.47,84.47,53378676159
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,621423,1466246,750000,621423,-0.25,42.38,82.86,82.86,6207200870,82.85,82.85,6207200870
나노엔텍,039860,6,4220,2,225,5.63,25779073,16913532,38093053,25779073,5.63,152.42,67.67,67.67,116376320680,72.39,72.39,116376320680
KoAct 미국바이오헬스케어액티브,0113G0,7,10715,5,-250,-2.28,814779,713731,1400000,814779,-2.28,114.16,58.20,58.20,8735187121,58.23,58.23,8735187121
코오롱모빌리티그룹우,45014K,8,17900,5,-2080,-10.41,1161570,882596,2456120,1161570,-10.41,131.61,47.29,47.29,24407803775,55.52,55.52,24407803775
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10025,2,115,1.16,475234,650587,900000,475234,1.16,73.05,52.80,52.80,4736031966,52.49,52.49,4736031966
대성산업,128820,10,5940,2,810,15.79,23581369,1955789,45235478,23581369,15.79,1205.72,52.13,52.13,137900836697,51.32,51.32,137900836697
바이젠셀,308080,11,15800,2,2540,19.16,10178589,0,20449100,10178589,19.16,0.00,49.78,49.78,155106735495,48.01,48.01,155106735495
클로봇,466100,12,51600,2,2950,6.06,11367294,10701084,24992139,11367294,6.06,106.23,45.48,45.48,583521437600,45.25,45.25,583521437600
일동제약,249420,13,32450,2,2750,9.26,13319897,4418798,31638252,13319897,9.26,301.44,42.10,42.10,438419265925,42.70,42.70,438419265925
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9880,2,35,0.36,334315,428867,800000,334315,0.36,77.95,41.79,41.79,3315133171,41.94,41.94,3315133171
아이로보틱스,066430,15,1556,1,359,29.99,16607768,94546,39153476,16607768,29.99,9999.99,42.42,42.42,25320604674,41.56,41.56,25320604674
KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,300087,633602,750000,300087,-0.20,47.36,40.01,40.01,2981728479,40.00,40.00,2981728479
삼륭물산,014970,17,8240,5,-210,-2.49,5422439,6096891,15125000,5422439,-2.49,88.94,35.85,35.85,48135651170,38.62,38.62,48135651170
KoAct 배당성장액티브,476850,18,13490,2,30,0.22,1003820,8609,2800000,1003820,0.22,9999.99,35.85,35.85,13562086790,35.91,35.91,13562086790
미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,7195,5,-965,-11.83,310660,88262,1000000,310660,-11.83,351.97,31.07,31.07,2252069815,31.30,31.30,2252069815
이노메트리,302430,20,9400,2,1750,22.88,3132981,1031775,9833208,3132981,22.88,303.65,31.86,31.86,28437816510,30.77,30.77,28437816510
경인양행,012610,21,3680,5,-175,-4.54,11933578,26976852,41616365,11933578,-4.54,44.24,28.68,28.68,46858949175,30.60,30.60,46858949175
성호전자,043260,22,6250,2,1240,24.75,20871461,3887647,70922823,20871461,24.75,536.87,29.43,29.43,129560644035,29.23,29.23,129560644035
KODEX 200선물인버스2X,252670,23,669,3,0,0.00,638582658,489905088,2199700000,638582658,0.00,130.35,29.03,29.03,424054589729,28.82,28.82,424054589729
유진로봇,056080,24,13670,2,550,4.19,10386577,3324377,37512152,10386577,4.19,312.44,27.69,27.69,147044340635,28.68,28.68,147044340635
뉴인텍,012340,25,592,1,136,29.82,15707440,479641,53005062,15707440,29.82,3274.83,29.63,29.63,8952159410,28.53,28.53,8952159410
1Q 미국우주항공테크,0131V0,26,11880,2,115,0.98,279776,253404,1000000,279776,0.98,110.41,27.98,27.98,3316025720,27.91,27.91,3316025720
재영솔루텍,049630,27,2880,2,400,16.13,32959413,5019610,116897560,32959413,16.13,656.61,28.20,28.20,93434752034,27.75,27.75,93434752034
아이비젼웍스,469750,28,1489,2,46,3.19,9052236,1541976,34456481,9052236,3.19,587.05,26.27,26.27,13853286391,27.00,27.00,13853286391
삼성스팩12호,0096B0,29,3675,2,35,0.96,1663455,906344,6580000,1663455,0.96,183.53,25.28,25.28,6457700349,26.71,26.71,6457700349
한투 인버스 2X 은 선물 ETN,Q570062,30,2200,5,-290,-11.65,261303,213072,1000000,261303,-11.65,122.64,26.13,26.13,578634810,26.30,26.30,578634810
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 27000 2 11500 74.19 16013560 0 9662730 16013560 74.19 0.00 165.73 165.73 595375793625 228.21 228.21 595375793625
3 테라뷰 950250 2 16860 2 860 5.38 42716262 67415608 35517731 42716262 5.38 63.36 120.27 120.27 789081744395 131.77 131.77 789081744395
4 동양고속 084670 3 46850 1 10800 29.96 3902975 306635 2895569 3902975 29.96 1272.84 134.79 134.79 169174620275 124.71 124.71 169174620275
5 서암기계공업 100660 4 5015 2 60 1.21 10126101 9617220 12600000 10126101 1.21 105.29 80.37 80.37 53378676159 84.47 84.47 53378676159
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 621423 1466246 750000 621423 -0.25 42.38 82.86 82.86 6207200870 82.85 82.85 6207200870
7 나노엔텍 039860 6 4220 2 225 5.63 25779073 16913532 38093053 25779073 5.63 152.42 67.67 67.67 116376320680 72.39 72.39 116376320680
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10715 5 -250 -2.28 814779 713731 1400000 814779 -2.28 114.16 58.20 58.20 8735187121 58.23 58.23 8735187121
9 코오롱모빌리티그룹우 45014K 8 17900 5 -2080 -10.41 1161570 882596 2456120 1161570 -10.41 131.61 47.29 47.29 24407803775 55.52 55.52 24407803775
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 10025 2 115 1.16 475234 650587 900000 475234 1.16 73.05 52.80 52.80 4736031966 52.49 52.49 4736031966
11 대성산업 128820 10 5940 2 810 15.79 23581369 1955789 45235478 23581369 15.79 1205.72 52.13 52.13 137900836697 51.32 51.32 137900836697
12 바이젠셀 308080 11 15800 2 2540 19.16 10178589 0 20449100 10178589 19.16 0.00 49.78 49.78 155106735495 48.01 48.01 155106735495
13 클로봇 466100 12 51600 2 2950 6.06 11367294 10701084 24992139 11367294 6.06 106.23 45.48 45.48 583521437600 45.25 45.25 583521437600
14 일동제약 249420 13 32450 2 2750 9.26 13319897 4418798 31638252 13319897 9.26 301.44 42.10 42.10 438419265925 42.70 42.70 438419265925
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9880 2 35 0.36 334315 428867 800000 334315 0.36 77.95 41.79 41.79 3315133171 41.94 41.94 3315133171
16 아이로보틱스 066430 15 1556 1 359 29.99 16607768 94546 39153476 16607768 29.99 9999.99 42.42 42.42 25320604674 41.56 41.56 25320604674
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9940 5 -20 -0.20 300087 633602 750000 300087 -0.20 47.36 40.01 40.01 2981728479 40.00 40.00 2981728479
18 삼륭물산 014970 17 8240 5 -210 -2.49 5422439 6096891 15125000 5422439 -2.49 88.94 35.85 35.85 48135651170 38.62 38.62 48135651170
19 KoAct 배당성장액티브 476850 18 13490 2 30 0.22 1003820 8609 2800000 1003820 0.22 9999.99 35.85 35.85 13562086790 35.91 35.91 13562086790
20 미래에셋 인버스 2X 은 선물 ETN B Q520093 19 7195 5 -965 -11.83 310660 88262 1000000 310660 -11.83 351.97 31.07 31.07 2252069815 31.30 31.30 2252069815
21 이노메트리 302430 20 9400 2 1750 22.88 3132981 1031775 9833208 3132981 22.88 303.65 31.86 31.86 28437816510 30.77 30.77 28437816510
22 경인양행 012610 21 3680 5 -175 -4.54 11933578 26976852 41616365 11933578 -4.54 44.24 28.68 28.68 46858949175 30.60 30.60 46858949175
23 성호전자 043260 22 6250 2 1240 24.75 20871461 3887647 70922823 20871461 24.75 536.87 29.43 29.43 129560644035 29.23 29.23 129560644035
24 KODEX 200선물인버스2X 252670 23 669 3 0 0.00 638582658 489905088 2199700000 638582658 0.00 130.35 29.03 29.03 424054589729 28.82 28.82 424054589729
25 유진로봇 056080 24 13670 2 550 4.19 10386577 3324377 37512152 10386577 4.19 312.44 27.69 27.69 147044340635 28.68 28.68 147044340635
26 뉴인텍 012340 25 592 1 136 29.82 15707440 479641 53005062 15707440 29.82 3274.83 29.63 29.63 8952159410 28.53 28.53 8952159410
27 1Q 미국우주항공테크 0131V0 26 11880 2 115 0.98 279776 253404 1000000 279776 0.98 110.41 27.98 27.98 3316025720 27.91 27.91 3316025720
28 재영솔루텍 049630 27 2880 2 400 16.13 32959413 5019610 116897560 32959413 16.13 656.61 28.20 28.20 93434752034 27.75 27.75 93434752034
29 아이비젼웍스 469750 28 1489 2 46 3.19 9052236 1541976 34456481 9052236 3.19 587.05 26.27 26.27 13853286391 27.00 27.00 13853286391
30 삼성스팩12호 0096B0 29 3675 2 35 0.96 1663455 906344 6580000 1663455 0.96 183.53 25.28 25.28 6457700349 26.71 26.71 6457700349
31 한투 인버스 2X 은 선물 ETN Q570062 30 2200 5 -290 -11.65 261303 213072 1000000 261303 -11.65 122.64 26.13 26.13 578634810 26.30 26.30 578634810

31
top30/20251210/top30-atvtr-20251210-154002.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
페스카로,0015S0,1,27100,2,11600,74.84,16106562,0,9662730,16106562,74.84,0.00,166.69,166.69,597896147825,228.33,228.33,597896147825
테라뷰,950250,2,17030,2,1030,6.44,42963939,67415608,35517731,42963939,6.44,63.73,120.96,120.96,793299683705,131.15,131.15,793299683705
동양고속,084670,3,46850,1,10800,29.96,3908107,306635,2895569,3908107,29.96,1274.51,134.97,134.97,169415054475,124.88,124.88,169415054475
서암기계공업,100660,4,5020,2,65,1.31,10180115,9617220,12600000,10180115,1.31,105.85,80.79,80.79,53649826439,84.82,84.82,53649826439
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530
나노엔텍,039860,6,4225,2,230,5.76,25912338,16913532,38093053,25912338,5.76,153.20,68.02,68.02,116939365305,72.66,72.66,116939365305
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816313,713731,1400000,816313,-2.19,114.37,58.31,58.31,8751639271,58.29,58.29,8751639271
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508262,650587,900000,508262,0.81,78.12,56.47,56.47,5065981686,56.35,56.35,5065981686
코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1167150,882596,2456120,1167150,-10.31,132.24,47.52,47.52,24507797375,55.68,55.68,24507797375
대성산업,128820,10,5940,2,810,15.79,23770920,1955789,45235478,23770920,15.79,1215.41,52.55,52.55,139026769637,51.74,51.74,139026769637
바이젠셀,308080,11,15800,2,2540,19.16,10231832,0,20449100,10231832,19.16,0.00,50.04,50.04,155947974895,48.27,48.27,155947974895
클로봇,466100,12,51900,2,3250,6.68,11443337,10701084,24992139,11443337,6.68,106.94,45.79,45.79,587468069300,45.29,45.29,587468069300
일동제약,249420,13,32500,2,2800,9.43,13404333,4418798,31638252,13404333,9.43,303.35,42.37,42.37,441163435925,42.90,42.90,441163435925
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151
아이로보틱스,066430,15,1556,1,359,29.99,16609546,94546,39153476,16609546,29.99,9999.99,42.42,42.42,25323371242,41.57,41.57,25323371242
KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302837,633602,750000,302837,-0.20,47.80,40.38,40.38,3009063479,40.36,40.36,3009063479
삼륭물산,014970,17,8220,5,-230,-2.72,5456019,6096891,15125000,5456019,-2.72,89.49,36.07,36.07,48411678770,38.94,38.94,48411678770
KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770
이노메트리,302430,19,9080,2,1430,18.69,3227689,1031775,9833208,3227689,18.69,312.83,32.82,32.82,29297765150,32.81,32.81,29297765150
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310998,88262,1000000,310998,-12.01,352.36,31.10,31.10,2254496655,31.40,31.40,2254496655
경인양행,012610,21,3665,5,-190,-4.93,12021399,26976852,41616365,12021399,-4.93,44.56,28.89,28.89,47180813140,30.93,30.93,47180813140
성호전자,043260,22,6250,2,1240,24.75,20874148,3887647,70922823,20874148,24.75,536.94,29.43,29.43,129577437785,29.23,29.23,129577437785
유진로봇,056080,23,13660,2,540,4.12,10449589,3324377,37512152,10449589,4.12,314.33,27.86,27.86,147905084555,28.86,28.86,147905084555
KODEX 200선물인버스2X,252670,24,669,3,0,0.00,638711306,489905088,2199700000,638711306,0.00,130.37,29.04,29.04,424140655241,28.82,28.82,424140655241
1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287038,253404,1000000,287038,1.06,113.27,28.70,28.70,3402370900,28.62,28.62,3402370900
뉴인텍,012340,26,592,1,136,29.82,15708971,479641,53005062,15708971,29.82,3275.15,29.64,29.64,8953065762,28.53,28.53,8953065762
재영솔루텍,049630,27,2885,2,405,16.33,33165634,5019610,116897560,33165634,16.33,660.72,28.37,28.37,94029699619,27.88,27.88,94029699619
삼성스팩12호,0096B0,28,3660,2,20,0.55,1694147,906344,6580000,1694147,0.55,186.92,25.75,25.75,6570033069,27.28,27.28,6570033069
아이비젼웍스,469750,29,1486,2,43,2.98,9108504,1541976,34456481,9108504,2.98,590.70,26.43,26.43,13936900639,27.22,27.22,13936900639
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 27100 2 11600 74.84 16106562 0 9662730 16106562 74.84 0.00 166.69 166.69 597896147825 228.33 228.33 597896147825
3 테라뷰 950250 2 17030 2 1030 6.44 42963939 67415608 35517731 42963939 6.44 63.73 120.96 120.96 793299683705 131.15 131.15 793299683705
4 동양고속 084670 3 46850 1 10800 29.96 3908107 306635 2895569 3908107 29.96 1274.51 134.97 134.97 169415054475 124.88 124.88 169415054475
5 서암기계공업 100660 4 5020 2 65 1.31 10180115 9617220 12600000 10180115 1.31 105.85 80.79 80.79 53649826439 84.82 84.82 53649826439
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 624657 1466246 750000 624657 -0.25 42.60 83.29 83.29 6239508530 83.28 83.28 6239508530
7 나노엔텍 039860 6 4225 2 230 5.76 25912338 16913532 38093053 25912338 5.76 153.20 68.02 68.02 116939365305 72.66 72.66 116939365305
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 816313 713731 1400000 816313 -2.19 114.37 58.31 58.31 8751639271 58.29 58.29 8751639271
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 9990 2 80 0.81 508262 650587 900000 508262 0.81 78.12 56.47 56.47 5065981686 56.35 56.35 5065981686
10 코오롱모빌리티그룹우 45014K 9 17920 5 -2060 -10.31 1167150 882596 2456120 1167150 -10.31 132.24 47.52 47.52 24507797375 55.68 55.68 24507797375
11 대성산업 128820 10 5940 2 810 15.79 23770920 1955789 45235478 23770920 15.79 1215.41 52.55 52.55 139026769637 51.74 51.74 139026769637
12 바이젠셀 308080 11 15800 2 2540 19.16 10231832 0 20449100 10231832 19.16 0.00 50.04 50.04 155947974895 48.27 48.27 155947974895
13 클로봇 466100 12 51900 2 3250 6.68 11443337 10701084 24992139 11443337 6.68 106.94 45.79 45.79 587468069300 45.29 45.29 587468069300
14 일동제약 249420 13 32500 2 2800 9.43 13404333 4418798 31638252 13404333 9.43 303.35 42.37 42.37 441163435925 42.90 42.90 441163435925
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9890 2 45 0.46 334697 428867 800000 334697 0.46 78.04 41.84 41.84 3318911151 41.95 41.95 3318911151
16 아이로보틱스 066430 15 1556 1 359 29.99 16609546 94546 39153476 16609546 29.99 9999.99 42.42 42.42 25323371242 41.57 41.57 25323371242
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9940 5 -20 -0.20 302837 633602 750000 302837 -0.20 47.80 40.38 40.38 3009063479 40.36 40.36 3009063479
18 삼륭물산 014970 17 8220 5 -230 -2.72 5456019 6096891 15125000 5456019 -2.72 89.49 36.07 36.07 48411678770 38.94 38.94 48411678770
19 KoAct 배당성장액티브 476850 18 13535 2 75 0.56 1003848 8609 2800000 1003848 0.56 9999.99 35.85 35.85 13562465770 35.79 35.79 13562465770
20 이노메트리 302430 19 9080 2 1430 18.69 3227689 1031775 9833208 3227689 18.69 312.83 32.82 32.82 29297765150 32.81 32.81 29297765150
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 7180 5 -980 -12.01 310998 88262 1000000 310998 -12.01 352.36 31.10 31.10 2254496655 31.40 31.40 2254496655
22 경인양행 012610 21 3665 5 -190 -4.93 12021399 26976852 41616365 12021399 -4.93 44.56 28.89 28.89 47180813140 30.93 30.93 47180813140
23 성호전자 043260 22 6250 2 1240 24.75 20874148 3887647 70922823 20874148 24.75 536.94 29.43 29.43 129577437785 29.23 29.23 129577437785
24 유진로봇 056080 23 13660 2 540 4.12 10449589 3324377 37512152 10449589 4.12 314.33 27.86 27.86 147905084555 28.86 28.86 147905084555
25 KODEX 200선물인버스2X 252670 24 669 3 0 0.00 638711306 489905088 2199700000 638711306 0.00 130.37 29.04 29.04 424140655241 28.82 28.82 424140655241
26 1Q 미국우주항공테크 0131V0 25 11890 2 125 1.06 287038 253404 1000000 287038 1.06 113.27 28.70 28.70 3402370900 28.62 28.62 3402370900
27 뉴인텍 012340 26 592 1 136 29.82 15708971 479641 53005062 15708971 29.82 3275.15 29.64 29.64 8953065762 28.53 28.53 8953065762
28 재영솔루텍 049630 27 2885 2 405 16.33 33165634 5019610 116897560 33165634 16.33 660.72 28.37 28.37 94029699619 27.88 27.88 94029699619
29 삼성스팩12호 0096B0 28 3660 2 20 0.55 1694147 906344 6580000 1694147 0.55 186.92 25.75 25.75 6570033069 27.28 27.28 6570033069
30 아이비젼웍스 469750 29 1486 2 43 2.98 9108504 1541976 34456481 9108504 2.98 590.70 26.43 26.43 13936900639 27.22 27.22 13936900639
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1723 5 -224 -11.50 397547 71586 1500000 397547 -11.50 555.34 26.50 26.50 691848786 26.77 26.77 691848786

31
top30/20251210/top30-atvtr-20251210-155002.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
페스카로,0015S0,1,27100,2,11600,74.84,16115236,0,9662730,16115236,74.84,0.00,166.78,166.78,598131213225,228.42,228.42,598131213225
테라뷰,950250,2,17030,2,1030,6.44,42975990,67415608,35517731,42975990,6.44,63.75,121.00,121.00,793504912235,131.19,131.19,793504912235
동양고속,084670,3,46850,1,10800,29.96,3914107,306635,2895569,3914107,29.96,1276.47,135.18,135.18,169696154475,125.09,125.09,169696154475
서암기계공업,100660,4,5020,2,65,1.31,10180213,9617220,12600000,10180213,1.31,105.85,80.80,80.80,53650318399,84.82,84.82,53650318399
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530
나노엔텍,039860,6,4225,2,230,5.76,25914559,16913532,38093053,25914559,5.76,153.22,68.03,68.03,116948749030,72.66,72.66,116948749030
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686
코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1167570,882596,2456120,1167570,-10.31,132.29,47.54,47.54,24515323775,55.70,55.70,24515323775
대성산업,128820,10,5940,2,810,15.79,23775108,1955789,45235478,23775108,15.79,1215.63,52.56,52.56,139051646357,51.75,51.75,139051646357
바이젠셀,308080,11,15800,2,2540,19.16,10237502,0,20449100,10237502,19.16,0.00,50.06,50.06,156037560895,48.29,48.29,156037560895
클로봇,466100,12,51900,2,3250,6.68,11445577,10701084,24992139,11445577,6.68,106.96,45.80,45.80,587584325300,45.30,45.30,587584325300
일동제약,249420,13,32500,2,2800,9.43,13404968,4418798,31638252,13404968,9.43,303.36,42.37,42.37,441184073425,42.91,42.91,441184073425
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151
아이로보틱스,066430,15,1556,1,359,29.99,16609631,94546,39153476,16609631,29.99,9999.99,42.42,42.42,25323503502,41.57,41.57,25323503502
KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179
삼륭물산,014970,17,8220,5,-230,-2.72,5457372,6096891,15125000,5457372,-2.72,89.51,36.08,36.08,48422800430,38.95,38.95,48422800430
KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770
이노메트리,302430,19,9080,2,1430,18.69,3237971,1031775,9833208,3237971,18.69,313.83,32.93,32.93,29391125710,32.92,32.92,29391125710
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835
경인양행,012610,21,3665,5,-190,-4.93,12024855,26976852,41616365,12024855,-4.93,44.57,28.89,28.89,47193479380,30.94,30.94,47193479380
성호전자,043260,22,6250,2,1240,24.75,20913289,3887647,70922823,20913289,24.75,537.94,29.49,29.49,129822069035,29.29,29.29,129822069035
KODEX 200선물인버스2X,252670,23,669,3,0,0.00,640209141,489905088,2199700000,640209141,0.00,130.68,29.10,29.10,425142706856,28.89,28.89,425142706856
유진로봇,056080,24,13660,2,540,4.12,10452499,3324377,37512152,10452499,4.12,314.42,27.86,27.86,147944835155,28.87,28.87,147944835155
1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790
뉴인텍,012340,26,592,1,136,29.82,15709061,479641,53005062,15709061,29.82,3275.17,29.64,29.64,8953119042,28.53,28.53,8953119042
재영솔루텍,049630,27,2885,2,405,16.33,33168524,5019610,116897560,33168524,16.33,660.78,28.37,28.37,94038037269,27.88,27.88,94038037269
삼성스팩12호,0096B0,28,3660,2,20,0.55,1694787,906344,6580000,1694787,0.55,186.99,25.76,25.76,6572375469,27.29,27.29,6572375469
아이비젼웍스,469750,29,1486,2,43,2.98,9111592,1541976,34456481,9111592,2.98,590.90,26.44,26.44,13941489407,27.23,27.23,13941489407
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 27100 2 11600 74.84 16115236 0 9662730 16115236 74.84 0.00 166.78 166.78 598131213225 228.42 228.42 598131213225
3 테라뷰 950250 2 17030 2 1030 6.44 42975990 67415608 35517731 42975990 6.44 63.75 121.00 121.00 793504912235 131.19 131.19 793504912235
4 동양고속 084670 3 46850 1 10800 29.96 3914107 306635 2895569 3914107 29.96 1276.47 135.18 135.18 169696154475 125.09 125.09 169696154475
5 서암기계공업 100660 4 5020 2 65 1.31 10180213 9617220 12600000 10180213 1.31 105.85 80.80 80.80 53650318399 84.82 84.82 53650318399
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 624657 1466246 750000 624657 -0.25 42.60 83.29 83.29 6239508530 83.28 83.28 6239508530
7 나노엔텍 039860 6 4225 2 230 5.76 25914559 16913532 38093053 25914559 5.76 153.22 68.03 68.03 116948749030 72.66 72.66 116948749030
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 816335 713731 1400000 816335 -2.19 114.38 58.31 58.31 8751875221 58.29 58.29 8751875221
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 9990 2 80 0.81 508762 650587 900000 508762 0.81 78.20 56.53 56.53 5070976686 56.40 56.40 5070976686
10 코오롱모빌리티그룹우 45014K 9 17920 5 -2060 -10.31 1167570 882596 2456120 1167570 -10.31 132.29 47.54 47.54 24515323775 55.70 55.70 24515323775
11 대성산업 128820 10 5940 2 810 15.79 23775108 1955789 45235478 23775108 15.79 1215.63 52.56 52.56 139051646357 51.75 51.75 139051646357
12 바이젠셀 308080 11 15800 2 2540 19.16 10237502 0 20449100 10237502 19.16 0.00 50.06 50.06 156037560895 48.29 48.29 156037560895
13 클로봇 466100 12 51900 2 3250 6.68 11445577 10701084 24992139 11445577 6.68 106.96 45.80 45.80 587584325300 45.30 45.30 587584325300
14 일동제약 249420 13 32500 2 2800 9.43 13404968 4418798 31638252 13404968 9.43 303.36 42.37 42.37 441184073425 42.91 42.91 441184073425
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9890 2 45 0.46 334697 428867 800000 334697 0.46 78.04 41.84 41.84 3318911151 41.95 41.95 3318911151
16 아이로보틱스 066430 15 1556 1 359 29.99 16609631 94546 39153476 16609631 29.99 9999.99 42.42 42.42 25323503502 41.57 41.57 25323503502
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9940 5 -20 -0.20 302842 633602 750000 302842 -0.20 47.80 40.38 40.38 3009113179 40.36 40.36 3009113179
18 삼륭물산 014970 17 8220 5 -230 -2.72 5457372 6096891 15125000 5457372 -2.72 89.51 36.08 36.08 48422800430 38.95 38.95 48422800430
19 KoAct 배당성장액티브 476850 18 13535 2 75 0.56 1003848 8609 2800000 1003848 0.56 9999.99 35.85 35.85 13562465770 35.79 35.79 13562465770
20 이노메트리 302430 19 9080 2 1430 18.69 3237971 1031775 9833208 3237971 18.69 313.83 32.93 32.93 29391125710 32.92 32.92 29391125710
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 7180 5 -980 -12.01 310999 88262 1000000 310999 -12.01 352.36 31.10 31.10 2254503835 31.40 31.40 2254503835
22 경인양행 012610 21 3665 5 -190 -4.93 12024855 26976852 41616365 12024855 -4.93 44.57 28.89 28.89 47193479380 30.94 30.94 47193479380
23 성호전자 043260 22 6250 2 1240 24.75 20913289 3887647 70922823 20913289 24.75 537.94 29.49 29.49 129822069035 29.29 29.29 129822069035
24 KODEX 200선물인버스2X 252670 23 669 3 0 0.00 640209141 489905088 2199700000 640209141 0.00 130.68 29.10 29.10 425142706856 28.89 28.89 425142706856
25 유진로봇 056080 24 13660 2 540 4.12 10452499 3324377 37512152 10452499 4.12 314.42 27.86 27.86 147944835155 28.87 28.87 147944835155
26 1Q 미국우주항공테크 0131V0 25 11890 2 125 1.06 287039 253404 1000000 287039 1.06 113.27 28.70 28.70 3402382790 28.62 28.62 3402382790
27 뉴인텍 012340 26 592 1 136 29.82 15709061 479641 53005062 15709061 29.82 3275.17 29.64 29.64 8953119042 28.53 28.53 8953119042
28 재영솔루텍 049630 27 2885 2 405 16.33 33168524 5019610 116897560 33168524 16.33 660.78 28.37 28.37 94038037269 27.88 27.88 94038037269
29 삼성스팩12호 0096B0 28 3660 2 20 0.55 1694787 906344 6580000 1694787 0.55 186.99 25.76 25.76 6572375469 27.29 27.29 6572375469
30 아이비젼웍스 469750 29 1486 2 43 2.98 9111592 1541976 34456481 9111592 2.98 590.90 26.44 26.44 13941489407 27.23 27.23 13941489407
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1723 5 -224 -11.50 397547 71586 1500000 397547 -11.50 555.34 26.50 26.50 691848786 26.77 26.77 691848786

31
top30/20251210/top30-atvtr-20251210-160002.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
페스카로,0015S0,1,27100,2,11600,74.84,16132550,0,9662730,16132550,74.84,0.00,166.96,166.96,598600422625,228.60,228.60,598600422625
테라뷰,950250,2,17030,2,1030,6.44,42984742,67415608,35517731,42984742,6.44,63.76,121.02,121.02,793653958795,131.21,131.21,793653958795
동양고속,084670,3,46850,1,10800,29.96,3917126,306635,2895569,3917126,29.96,1277.46,135.28,135.28,169837594625,125.20,125.20,169837594625
서암기계공업,100660,4,5020,2,65,1.31,10182249,9617220,12600000,10182249,1.31,105.88,80.81,80.81,53660539119,84.84,84.84,53660539119
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530
나노엔텍,039860,6,4225,2,230,5.76,25916417,16913532,38093053,25916417,5.76,153.23,68.03,68.03,116956599080,72.67,72.67,116956599080
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686
코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1167610,882596,2456120,1167610,-10.31,132.29,47.54,47.54,24516040575,55.70,55.70,24516040575
대성산업,128820,10,5940,2,810,15.79,23795051,1955789,45235478,23795051,15.79,1216.65,52.60,52.60,139170107777,51.79,51.79,139170107777
바이젠셀,308080,11,15800,2,2540,19.16,10238190,0,20449100,10238190,19.16,0.00,50.07,50.07,156048431295,48.30,48.30,156048431295
클로봇,466100,12,51900,2,3250,6.68,11446730,10701084,24992139,11446730,6.68,106.97,45.80,45.80,587644166000,45.30,45.30,587644166000
일동제약,249420,13,32500,2,2800,9.43,13406011,4418798,31638252,13406011,9.43,303.39,42.37,42.37,441217970925,42.91,42.91,441217970925
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151
아이로보틱스,066430,15,1556,1,359,29.99,16609831,94546,39153476,16609831,29.99,9999.99,42.42,42.42,25323814702,41.57,41.57,25323814702
KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179
삼륭물산,014970,17,8220,5,-230,-2.72,5457709,6096891,15125000,5457709,-2.72,89.52,36.08,36.08,48425570570,38.95,38.95,48425570570
KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770
이노메트리,302430,19,9080,2,1430,18.69,3238187,1031775,9833208,3238187,18.69,313.85,32.93,32.93,29393086990,32.92,32.92,29393086990
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835
경인양행,012610,21,3665,5,-190,-4.93,12030696,26976852,41616365,12030696,-4.93,44.60,28.91,28.91,47214886645,30.96,30.96,47214886645
성호전자,043260,22,6250,2,1240,24.75,20919351,3887647,70922823,20919351,24.75,538.10,29.50,29.50,129859956535,29.30,29.30,129859956535
KODEX 200선물인버스2X,252670,23,669,3,0,0.00,640545103,489905088,2199700000,640545103,0.00,130.75,29.12,29.12,425367465434,28.91,28.91,425367465434
유진로봇,056080,24,13660,2,540,4.12,10455242,3324377,37512152,10455242,4.12,314.50,27.87,27.87,147982304535,28.88,28.88,147982304535
1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790
뉴인텍,012340,26,592,1,136,29.82,15709231,479641,53005062,15709231,29.82,3275.21,29.64,29.64,8953219682,28.53,28.53,8953219682
재영솔루텍,049630,27,2885,2,405,16.33,33170979,5019610,116897560,33170979,16.33,660.83,28.38,28.38,94045119944,27.89,27.89,94045119944
삼성스팩12호,0096B0,28,3660,2,20,0.55,1695313,906344,6580000,1695313,0.55,187.05,25.76,25.76,6574300629,27.30,27.30,6574300629
아이비젼웍스,469750,29,1486,2,43,2.98,9119185,1541976,34456481,9119185,2.98,591.40,26.47,26.47,13952772605,27.25,27.25,13952772605
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 27100 2 11600 74.84 16132550 0 9662730 16132550 74.84 0.00 166.96 166.96 598600422625 228.60 228.60 598600422625
3 테라뷰 950250 2 17030 2 1030 6.44 42984742 67415608 35517731 42984742 6.44 63.76 121.02 121.02 793653958795 131.21 131.21 793653958795
4 동양고속 084670 3 46850 1 10800 29.96 3917126 306635 2895569 3917126 29.96 1277.46 135.28 135.28 169837594625 125.20 125.20 169837594625
5 서암기계공업 100660 4 5020 2 65 1.31 10182249 9617220 12600000 10182249 1.31 105.88 80.81 80.81 53660539119 84.84 84.84 53660539119
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 624657 1466246 750000 624657 -0.25 42.60 83.29 83.29 6239508530 83.28 83.28 6239508530
7 나노엔텍 039860 6 4225 2 230 5.76 25916417 16913532 38093053 25916417 5.76 153.23 68.03 68.03 116956599080 72.67 72.67 116956599080
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 816335 713731 1400000 816335 -2.19 114.38 58.31 58.31 8751875221 58.29 58.29 8751875221
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 9990 2 80 0.81 508762 650587 900000 508762 0.81 78.20 56.53 56.53 5070976686 56.40 56.40 5070976686
10 코오롱모빌리티그룹우 45014K 9 17920 5 -2060 -10.31 1167610 882596 2456120 1167610 -10.31 132.29 47.54 47.54 24516040575 55.70 55.70 24516040575
11 대성산업 128820 10 5940 2 810 15.79 23795051 1955789 45235478 23795051 15.79 1216.65 52.60 52.60 139170107777 51.79 51.79 139170107777
12 바이젠셀 308080 11 15800 2 2540 19.16 10238190 0 20449100 10238190 19.16 0.00 50.07 50.07 156048431295 48.30 48.30 156048431295
13 클로봇 466100 12 51900 2 3250 6.68 11446730 10701084 24992139 11446730 6.68 106.97 45.80 45.80 587644166000 45.30 45.30 587644166000
14 일동제약 249420 13 32500 2 2800 9.43 13406011 4418798 31638252 13406011 9.43 303.39 42.37 42.37 441217970925 42.91 42.91 441217970925
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9890 2 45 0.46 334697 428867 800000 334697 0.46 78.04 41.84 41.84 3318911151 41.95 41.95 3318911151
16 아이로보틱스 066430 15 1556 1 359 29.99 16609831 94546 39153476 16609831 29.99 9999.99 42.42 42.42 25323814702 41.57 41.57 25323814702
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9940 5 -20 -0.20 302842 633602 750000 302842 -0.20 47.80 40.38 40.38 3009113179 40.36 40.36 3009113179
18 삼륭물산 014970 17 8220 5 -230 -2.72 5457709 6096891 15125000 5457709 -2.72 89.52 36.08 36.08 48425570570 38.95 38.95 48425570570
19 KoAct 배당성장액티브 476850 18 13535 2 75 0.56 1003848 8609 2800000 1003848 0.56 9999.99 35.85 35.85 13562465770 35.79 35.79 13562465770
20 이노메트리 302430 19 9080 2 1430 18.69 3238187 1031775 9833208 3238187 18.69 313.85 32.93 32.93 29393086990 32.92 32.92 29393086990
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 7180 5 -980 -12.01 310999 88262 1000000 310999 -12.01 352.36 31.10 31.10 2254503835 31.40 31.40 2254503835
22 경인양행 012610 21 3665 5 -190 -4.93 12030696 26976852 41616365 12030696 -4.93 44.60 28.91 28.91 47214886645 30.96 30.96 47214886645
23 성호전자 043260 22 6250 2 1240 24.75 20919351 3887647 70922823 20919351 24.75 538.10 29.50 29.50 129859956535 29.30 29.30 129859956535
24 KODEX 200선물인버스2X 252670 23 669 3 0 0.00 640545103 489905088 2199700000 640545103 0.00 130.75 29.12 29.12 425367465434 28.91 28.91 425367465434
25 유진로봇 056080 24 13660 2 540 4.12 10455242 3324377 37512152 10455242 4.12 314.50 27.87 27.87 147982304535 28.88 28.88 147982304535
26 1Q 미국우주항공테크 0131V0 25 11890 2 125 1.06 287039 253404 1000000 287039 1.06 113.27 28.70 28.70 3402382790 28.62 28.62 3402382790
27 뉴인텍 012340 26 592 1 136 29.82 15709231 479641 53005062 15709231 29.82 3275.21 29.64 29.64 8953219682 28.53 28.53 8953219682
28 재영솔루텍 049630 27 2885 2 405 16.33 33170979 5019610 116897560 33170979 16.33 660.83 28.38 28.38 94045119944 27.89 27.89 94045119944
29 삼성스팩12호 0096B0 28 3660 2 20 0.55 1695313 906344 6580000 1695313 0.55 187.05 25.76 25.76 6574300629 27.30 27.30 6574300629
30 아이비젼웍스 469750 29 1486 2 43 2.98 9119185 1541976 34456481 9119185 2.98 591.40 26.47 26.47 13952772605 27.25 27.25 13952772605
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1723 5 -224 -11.50 397547 71586 1500000 397547 -11.50 555.34 26.50 26.50 691848786 26.77 26.77 691848786

31
top30/20251210/top30-atvtr-20251210-161001.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
페스카로,0015S0,1,27100,2,11600,74.84,16132550,0,9662730,16132550,74.84,0.00,166.96,166.96,598600422625,228.60,228.60,598600422625
테라뷰,950250,2,17030,2,1030,6.44,42984742,67415608,35517731,42984742,6.44,63.76,121.02,121.02,793653958795,131.21,131.21,793653958795
동양고속,084670,3,46850,1,10800,29.96,3917126,306635,2895569,3917126,29.96,1277.46,135.28,135.28,169837594625,125.20,125.20,169837594625
서암기계공업,100660,4,5020,2,65,1.31,10182249,9617220,12600000,10182249,1.31,105.88,80.81,80.81,53660539119,84.84,84.84,53660539119
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530
나노엔텍,039860,6,4225,2,230,5.76,25921575,16913532,38093053,25921575,5.76,153.26,68.05,68.05,116978211100,72.68,72.68,116978211100
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686
코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1167610,882596,2456120,1167610,-10.31,132.29,47.54,47.54,24516040575,55.70,55.70,24516040575
대성산업,128820,10,5940,2,810,15.79,23795051,1955789,45235478,23795051,15.79,1216.65,52.60,52.60,139170107777,51.79,51.79,139170107777
바이젠셀,308080,11,15800,2,2540,19.16,10238190,0,20449100,10238190,19.16,0.00,50.07,50.07,156048431295,48.30,48.30,156048431295
클로봇,466100,12,51900,2,3250,6.68,11446730,10701084,24992139,11446730,6.68,106.97,45.80,45.80,587644166000,45.30,45.30,587644166000
일동제약,249420,13,32500,2,2800,9.43,13406011,4418798,31638252,13406011,9.43,303.39,42.37,42.37,441217970925,42.91,42.91,441217970925
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151
아이로보틱스,066430,15,1556,1,359,29.99,16609831,94546,39153476,16609831,29.99,9999.99,42.42,42.42,25323814702,41.57,41.57,25323814702
KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179
삼륭물산,014970,17,8220,5,-230,-2.72,5457709,6096891,15125000,5457709,-2.72,89.52,36.08,36.08,48425570570,38.95,38.95,48425570570
KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770
이노메트리,302430,19,9080,2,1430,18.69,3238187,1031775,9833208,3238187,18.69,313.85,32.93,32.93,29393086990,32.92,32.92,29393086990
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835
경인양행,012610,21,3665,5,-190,-4.93,12030696,26976852,41616365,12030696,-4.93,44.60,28.91,28.91,47214886645,30.96,30.96,47214886645
성호전자,043260,22,6250,2,1240,24.75,20919351,3887647,70922823,20919351,24.75,538.10,29.50,29.50,129859956535,29.30,29.30,129859956535
KODEX 200선물인버스2X,252670,23,669,3,0,0.00,640545103,489905088,2199700000,640545103,0.00,130.75,29.12,29.12,425367465434,28.91,28.91,425367465434
유진로봇,056080,24,13660,2,540,4.12,10455242,3324377,37512152,10455242,4.12,314.50,27.87,27.87,147982304535,28.88,28.88,147982304535
1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790
뉴인텍,012340,26,592,1,136,29.82,15709231,479641,53005062,15709231,29.82,3275.21,29.64,29.64,8953219682,28.53,28.53,8953219682
재영솔루텍,049630,27,2885,2,405,16.33,33170979,5019610,116897560,33170979,16.33,660.83,28.38,28.38,94045119944,27.89,27.89,94045119944
삼성스팩12호,0096B0,28,3660,2,20,0.55,1695313,906344,6580000,1695313,0.55,187.05,25.76,25.76,6574300629,27.30,27.30,6574300629
아이비젼웍스,469750,29,1486,2,43,2.98,9119185,1541976,34456481,9119185,2.98,591.40,26.47,26.47,13952772605,27.25,27.25,13952772605
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 27100 2 11600 74.84 16132550 0 9662730 16132550 74.84 0.00 166.96 166.96 598600422625 228.60 228.60 598600422625
3 테라뷰 950250 2 17030 2 1030 6.44 42984742 67415608 35517731 42984742 6.44 63.76 121.02 121.02 793653958795 131.21 131.21 793653958795
4 동양고속 084670 3 46850 1 10800 29.96 3917126 306635 2895569 3917126 29.96 1277.46 135.28 135.28 169837594625 125.20 125.20 169837594625
5 서암기계공업 100660 4 5020 2 65 1.31 10182249 9617220 12600000 10182249 1.31 105.88 80.81 80.81 53660539119 84.84 84.84 53660539119
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 624657 1466246 750000 624657 -0.25 42.60 83.29 83.29 6239508530 83.28 83.28 6239508530
7 나노엔텍 039860 6 4225 2 230 5.76 25921575 16913532 38093053 25921575 5.76 153.26 68.05 68.05 116978211100 72.68 72.68 116978211100
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 816335 713731 1400000 816335 -2.19 114.38 58.31 58.31 8751875221 58.29 58.29 8751875221
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 9990 2 80 0.81 508762 650587 900000 508762 0.81 78.20 56.53 56.53 5070976686 56.40 56.40 5070976686
10 코오롱모빌리티그룹우 45014K 9 17920 5 -2060 -10.31 1167610 882596 2456120 1167610 -10.31 132.29 47.54 47.54 24516040575 55.70 55.70 24516040575
11 대성산업 128820 10 5940 2 810 15.79 23795051 1955789 45235478 23795051 15.79 1216.65 52.60 52.60 139170107777 51.79 51.79 139170107777
12 바이젠셀 308080 11 15800 2 2540 19.16 10238190 0 20449100 10238190 19.16 0.00 50.07 50.07 156048431295 48.30 48.30 156048431295
13 클로봇 466100 12 51900 2 3250 6.68 11446730 10701084 24992139 11446730 6.68 106.97 45.80 45.80 587644166000 45.30 45.30 587644166000
14 일동제약 249420 13 32500 2 2800 9.43 13406011 4418798 31638252 13406011 9.43 303.39 42.37 42.37 441217970925 42.91 42.91 441217970925
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9890 2 45 0.46 334697 428867 800000 334697 0.46 78.04 41.84 41.84 3318911151 41.95 41.95 3318911151
16 아이로보틱스 066430 15 1556 1 359 29.99 16609831 94546 39153476 16609831 29.99 9999.99 42.42 42.42 25323814702 41.57 41.57 25323814702
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9940 5 -20 -0.20 302842 633602 750000 302842 -0.20 47.80 40.38 40.38 3009113179 40.36 40.36 3009113179
18 삼륭물산 014970 17 8220 5 -230 -2.72 5457709 6096891 15125000 5457709 -2.72 89.52 36.08 36.08 48425570570 38.95 38.95 48425570570
19 KoAct 배당성장액티브 476850 18 13535 2 75 0.56 1003848 8609 2800000 1003848 0.56 9999.99 35.85 35.85 13562465770 35.79 35.79 13562465770
20 이노메트리 302430 19 9080 2 1430 18.69 3238187 1031775 9833208 3238187 18.69 313.85 32.93 32.93 29393086990 32.92 32.92 29393086990
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 7180 5 -980 -12.01 310999 88262 1000000 310999 -12.01 352.36 31.10 31.10 2254503835 31.40 31.40 2254503835
22 경인양행 012610 21 3665 5 -190 -4.93 12030696 26976852 41616365 12030696 -4.93 44.60 28.91 28.91 47214886645 30.96 30.96 47214886645
23 성호전자 043260 22 6250 2 1240 24.75 20919351 3887647 70922823 20919351 24.75 538.10 29.50 29.50 129859956535 29.30 29.30 129859956535
24 KODEX 200선물인버스2X 252670 23 669 3 0 0.00 640545103 489905088 2199700000 640545103 0.00 130.75 29.12 29.12 425367465434 28.91 28.91 425367465434
25 유진로봇 056080 24 13660 2 540 4.12 10455242 3324377 37512152 10455242 4.12 314.50 27.87 27.87 147982304535 28.88 28.88 147982304535
26 1Q 미국우주항공테크 0131V0 25 11890 2 125 1.06 287039 253404 1000000 287039 1.06 113.27 28.70 28.70 3402382790 28.62 28.62 3402382790
27 뉴인텍 012340 26 592 1 136 29.82 15709231 479641 53005062 15709231 29.82 3275.21 29.64 29.64 8953219682 28.53 28.53 8953219682
28 재영솔루텍 049630 27 2885 2 405 16.33 33170979 5019610 116897560 33170979 16.33 660.83 28.38 28.38 94045119944 27.89 27.89 94045119944
29 삼성스팩12호 0096B0 28 3660 2 20 0.55 1695313 906344 6580000 1695313 0.55 187.05 25.76 25.76 6574300629 27.30 27.30 6574300629
30 아이비젼웍스 469750 29 1486 2 43 2.98 9119185 1541976 34456481 9119185 2.98 591.40 26.47 26.47 13952772605 27.25 27.25 13952772605
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1723 5 -224 -11.50 397547 71586 1500000 397547 -11.50 555.34 26.50 26.50 691848786 26.77 26.77 691848786

31
top30/20251210/top30-atvtr-20251210-162001.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
페스카로,0015S0,1,27100,2,11600,74.84,16143376,0,9662730,16143376,74.84,0.00,167.07,167.07,598887852925,228.71,228.71,598887852925
테라뷰,950250,2,17030,2,1030,6.44,43033508,67415608,35517731,43033508,6.44,63.83,121.16,121.16,794480054835,131.35,131.35,794480054835
동양고속,084670,3,46850,1,10800,29.96,3917557,306635,2895569,3917557,29.96,1277.60,135.29,135.29,169857786975,125.21,125.21,169857786975
서암기계공업,100660,4,5020,2,65,1.31,10184782,9617220,12600000,10184782,1.31,105.90,80.83,80.83,53673254779,84.86,84.86,53673254779
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530
나노엔텍,039860,6,4225,2,230,5.76,25921575,16913532,38093053,25921575,5.76,153.26,68.05,68.05,116978211100,72.68,72.68,116978211100
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686
코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1167972,882596,2456120,1167972,-10.31,132.33,47.55,47.55,24522375575,55.72,55.72,24522375575
대성산업,128820,10,5940,2,810,15.79,23808716,1955789,45235478,23808716,15.79,1217.35,52.63,52.63,139251277877,51.82,51.82,139251277877
바이젠셀,308080,11,15800,2,2540,19.16,10241851,0,20449100,10241851,19.16,0.00,50.08,50.08,156106275095,48.32,48.32,156106275095
클로봇,466100,12,51900,2,3250,6.68,11456792,10701084,24992139,11456792,6.68,107.06,45.84,45.84,588169402400,45.35,45.35,588169402400
일동제약,249420,13,32500,2,2800,9.43,13415559,4418798,31638252,13415559,9.43,303.60,42.40,42.40,441529235725,42.94,42.94,441529235725
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151
아이로보틱스,066430,15,1556,1,359,29.99,16634463,94546,39153476,16634463,29.99,9999.99,42.49,42.49,25362142094,41.63,41.63,25362142094
KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179
삼륭물산,014970,17,8220,5,-230,-2.72,5460433,6096891,15125000,5460433,-2.72,89.56,36.10,36.10,48447961850,38.97,38.97,48447961850
KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770
이노메트리,302430,19,9080,2,1430,18.69,3241610,1031775,9833208,3241610,18.69,314.18,32.97,32.97,29424167830,32.96,32.96,29424167830
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835
경인양행,012610,21,3665,5,-190,-4.93,12035525,26976852,41616365,12035525,-4.93,44.61,28.92,28.92,47232536640,30.97,30.97,47232536640
성호전자,043260,22,6250,2,1240,24.75,20924234,3887647,70922823,20924234,24.75,538.22,29.50,29.50,129890084645,29.30,29.30,129890084645
KODEX 200선물인버스2X,252670,23,669,3,0,0.00,640857021,489905088,2199700000,640857021,0.00,130.81,29.13,29.13,425575826658,28.92,28.92,425575826658
유진로봇,056080,24,13660,2,540,4.12,10457521,3324377,37512152,10457521,4.12,314.57,27.88,27.88,148013595205,28.89,28.89,148013595205
1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790
뉴인텍,012340,26,592,1,136,29.82,15709252,479641,53005062,15709252,29.82,3275.21,29.64,29.64,8953232114,28.53,28.53,8953232114
재영솔루텍,049630,27,2885,2,405,16.33,33209400,5019610,116897560,33209400,16.33,661.59,28.41,28.41,94157693474,27.92,27.92,94157693474
삼성스팩12호,0096B0,28,3660,2,20,0.55,1695809,906344,6580000,1695809,0.55,187.10,25.77,25.77,6576115989,27.31,27.31,6576115989
아이비젼웍스,469750,29,1486,2,43,2.98,9119978,1541976,34456481,9119978,2.98,591.45,26.47,26.47,13953953382,27.25,27.25,13953953382
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 27100 2 11600 74.84 16143376 0 9662730 16143376 74.84 0.00 167.07 167.07 598887852925 228.71 228.71 598887852925
3 테라뷰 950250 2 17030 2 1030 6.44 43033508 67415608 35517731 43033508 6.44 63.83 121.16 121.16 794480054835 131.35 131.35 794480054835
4 동양고속 084670 3 46850 1 10800 29.96 3917557 306635 2895569 3917557 29.96 1277.60 135.29 135.29 169857786975 125.21 125.21 169857786975
5 서암기계공업 100660 4 5020 2 65 1.31 10184782 9617220 12600000 10184782 1.31 105.90 80.83 80.83 53673254779 84.86 84.86 53673254779
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 624657 1466246 750000 624657 -0.25 42.60 83.29 83.29 6239508530 83.28 83.28 6239508530
7 나노엔텍 039860 6 4225 2 230 5.76 25921575 16913532 38093053 25921575 5.76 153.26 68.05 68.05 116978211100 72.68 72.68 116978211100
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 816335 713731 1400000 816335 -2.19 114.38 58.31 58.31 8751875221 58.29 58.29 8751875221
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 9990 2 80 0.81 508762 650587 900000 508762 0.81 78.20 56.53 56.53 5070976686 56.40 56.40 5070976686
10 코오롱모빌리티그룹우 45014K 9 17920 5 -2060 -10.31 1167972 882596 2456120 1167972 -10.31 132.33 47.55 47.55 24522375575 55.72 55.72 24522375575
11 대성산업 128820 10 5940 2 810 15.79 23808716 1955789 45235478 23808716 15.79 1217.35 52.63 52.63 139251277877 51.82 51.82 139251277877
12 바이젠셀 308080 11 15800 2 2540 19.16 10241851 0 20449100 10241851 19.16 0.00 50.08 50.08 156106275095 48.32 48.32 156106275095
13 클로봇 466100 12 51900 2 3250 6.68 11456792 10701084 24992139 11456792 6.68 107.06 45.84 45.84 588169402400 45.35 45.35 588169402400
14 일동제약 249420 13 32500 2 2800 9.43 13415559 4418798 31638252 13415559 9.43 303.60 42.40 42.40 441529235725 42.94 42.94 441529235725
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9890 2 45 0.46 334697 428867 800000 334697 0.46 78.04 41.84 41.84 3318911151 41.95 41.95 3318911151
16 아이로보틱스 066430 15 1556 1 359 29.99 16634463 94546 39153476 16634463 29.99 9999.99 42.49 42.49 25362142094 41.63 41.63 25362142094
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9940 5 -20 -0.20 302842 633602 750000 302842 -0.20 47.80 40.38 40.38 3009113179 40.36 40.36 3009113179
18 삼륭물산 014970 17 8220 5 -230 -2.72 5460433 6096891 15125000 5460433 -2.72 89.56 36.10 36.10 48447961850 38.97 38.97 48447961850
19 KoAct 배당성장액티브 476850 18 13535 2 75 0.56 1003848 8609 2800000 1003848 0.56 9999.99 35.85 35.85 13562465770 35.79 35.79 13562465770
20 이노메트리 302430 19 9080 2 1430 18.69 3241610 1031775 9833208 3241610 18.69 314.18 32.97 32.97 29424167830 32.96 32.96 29424167830
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 7180 5 -980 -12.01 310999 88262 1000000 310999 -12.01 352.36 31.10 31.10 2254503835 31.40 31.40 2254503835
22 경인양행 012610 21 3665 5 -190 -4.93 12035525 26976852 41616365 12035525 -4.93 44.61 28.92 28.92 47232536640 30.97 30.97 47232536640
23 성호전자 043260 22 6250 2 1240 24.75 20924234 3887647 70922823 20924234 24.75 538.22 29.50 29.50 129890084645 29.30 29.30 129890084645
24 KODEX 200선물인버스2X 252670 23 669 3 0 0.00 640857021 489905088 2199700000 640857021 0.00 130.81 29.13 29.13 425575826658 28.92 28.92 425575826658
25 유진로봇 056080 24 13660 2 540 4.12 10457521 3324377 37512152 10457521 4.12 314.57 27.88 27.88 148013595205 28.89 28.89 148013595205
26 1Q 미국우주항공테크 0131V0 25 11890 2 125 1.06 287039 253404 1000000 287039 1.06 113.27 28.70 28.70 3402382790 28.62 28.62 3402382790
27 뉴인텍 012340 26 592 1 136 29.82 15709252 479641 53005062 15709252 29.82 3275.21 29.64 29.64 8953232114 28.53 28.53 8953232114
28 재영솔루텍 049630 27 2885 2 405 16.33 33209400 5019610 116897560 33209400 16.33 661.59 28.41 28.41 94157693474 27.92 27.92 94157693474
29 삼성스팩12호 0096B0 28 3660 2 20 0.55 1695809 906344 6580000 1695809 0.55 187.10 25.77 25.77 6576115989 27.31 27.31 6576115989
30 아이비젼웍스 469750 29 1486 2 43 2.98 9119978 1541976 34456481 9119978 2.98 591.45 26.47 26.47 13953953382 27.25 27.25 13953953382
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1723 5 -224 -11.50 397547 71586 1500000 397547 -11.50 555.34 26.50 26.50 691848786 26.77 26.77 691848786

31
top30/20251210/top30-atvtr-20251210-163001.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
페스카로,0015S0,1,27100,2,11600,74.84,16155715,0,9662730,16155715,74.84,0.00,167.20,167.20,599220388975,228.83,228.83,599220388975
테라뷰,950250,2,17030,2,1030,6.44,43066051,67415608,35517731,43066051,6.44,63.88,121.25,121.25,795034912985,131.44,131.44,795034912985
동양고속,084670,3,46850,1,10800,29.96,3918874,306635,2895569,3918874,29.96,1278.03,135.34,135.34,169919488425,125.26,125.26,169919488425
서암기계공업,100660,4,5020,2,65,1.31,10185624,9617220,12600000,10185624,1.31,105.91,80.84,80.84,53677481619,84.86,84.86,53677481619
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530
나노엔텍,039860,6,4225,2,230,5.76,25929827,16913532,38093053,25929827,5.76,153.31,68.07,68.07,117012745720,72.70,72.70,117012745720
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686
코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1168832,882596,2456120,1168832,-10.31,132.43,47.59,47.59,24537640575,55.75,55.75,24537640575
대성산업,128820,10,5940,2,810,15.79,23825482,1955789,45235478,23825482,15.79,1218.20,52.67,52.67,139351706217,51.86,51.86,139351706217
바이젠셀,308080,11,15800,2,2540,19.16,10243704,0,20449100,10243704,19.16,0.00,50.09,50.09,156135348665,48.32,48.32,156135348665
클로봇,466100,12,51900,2,3250,6.68,11462136,10701084,24992139,11462136,6.68,107.11,45.86,45.86,588447290400,45.37,45.37,588447290400
일동제약,249420,13,32500,2,2800,9.43,13427011,4418798,31638252,13427011,9.43,303.86,42.44,42.44,441903143525,42.98,42.98,441903143525
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151
아이로보틱스,066430,15,1556,1,359,29.99,16634953,94546,39153476,16634953,29.99,9999.99,42.49,42.49,25362904534,41.63,41.63,25362904534
KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179
삼륭물산,014970,17,8220,5,-230,-2.72,5461526,6096891,15125000,5461526,-2.72,89.58,36.11,36.11,48456924450,38.98,38.98,48456924450
KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770
이노메트리,302430,19,9080,2,1430,18.69,3244882,1031775,9833208,3244882,18.69,314.50,33.00,33.00,29453877590,32.99,32.99,29453877590
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835
경인양행,012610,21,3665,5,-190,-4.93,12037379,26976852,41616365,12037379,-4.93,44.62,28.92,28.92,47239303740,30.97,30.97,47239303740
성호전자,043260,22,6250,2,1240,24.75,20930596,3887647,70922823,20930596,24.75,538.39,29.51,29.51,129929465425,29.31,29.31,129929465425
KODEX 200선물인버스2X,252670,23,669,3,0,0.00,641098522,489905088,2199700000,641098522,0.00,130.86,29.14,29.14,425736907825,28.93,28.93,425736907825
유진로봇,056080,24,13660,2,540,4.12,10464677,3324377,37512152,10464677,4.12,314.79,27.90,27.90,148111839145,28.90,28.90,148111839145
1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790
뉴인텍,012340,26,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114
재영솔루텍,049630,27,2885,2,405,16.33,33229051,5019610,116897560,33229051,16.33,661.98,28.43,28.43,94214190099,27.94,27.94,94214190099
삼성스팩12호,0096B0,28,3660,2,20,0.55,1696018,906344,6580000,1696018,0.55,187.13,25.78,25.78,6576880929,27.31,27.31,6576880929
아이비젼웍스,469750,29,1486,2,43,2.98,9126657,1541976,34456481,9126657,2.98,591.88,26.49,26.49,13963878376,27.27,27.27,13963878376
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 27100 2 11600 74.84 16155715 0 9662730 16155715 74.84 0.00 167.20 167.20 599220388975 228.83 228.83 599220388975
3 테라뷰 950250 2 17030 2 1030 6.44 43066051 67415608 35517731 43066051 6.44 63.88 121.25 121.25 795034912985 131.44 131.44 795034912985
4 동양고속 084670 3 46850 1 10800 29.96 3918874 306635 2895569 3918874 29.96 1278.03 135.34 135.34 169919488425 125.26 125.26 169919488425
5 서암기계공업 100660 4 5020 2 65 1.31 10185624 9617220 12600000 10185624 1.31 105.91 80.84 80.84 53677481619 84.86 84.86 53677481619
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 624657 1466246 750000 624657 -0.25 42.60 83.29 83.29 6239508530 83.28 83.28 6239508530
7 나노엔텍 039860 6 4225 2 230 5.76 25929827 16913532 38093053 25929827 5.76 153.31 68.07 68.07 117012745720 72.70 72.70 117012745720
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 816335 713731 1400000 816335 -2.19 114.38 58.31 58.31 8751875221 58.29 58.29 8751875221
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 9990 2 80 0.81 508762 650587 900000 508762 0.81 78.20 56.53 56.53 5070976686 56.40 56.40 5070976686
10 코오롱모빌리티그룹우 45014K 9 17920 5 -2060 -10.31 1168832 882596 2456120 1168832 -10.31 132.43 47.59 47.59 24537640575 55.75 55.75 24537640575
11 대성산업 128820 10 5940 2 810 15.79 23825482 1955789 45235478 23825482 15.79 1218.20 52.67 52.67 139351706217 51.86 51.86 139351706217
12 바이젠셀 308080 11 15800 2 2540 19.16 10243704 0 20449100 10243704 19.16 0.00 50.09 50.09 156135348665 48.32 48.32 156135348665
13 클로봇 466100 12 51900 2 3250 6.68 11462136 10701084 24992139 11462136 6.68 107.11 45.86 45.86 588447290400 45.37 45.37 588447290400
14 일동제약 249420 13 32500 2 2800 9.43 13427011 4418798 31638252 13427011 9.43 303.86 42.44 42.44 441903143525 42.98 42.98 441903143525
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9890 2 45 0.46 334697 428867 800000 334697 0.46 78.04 41.84 41.84 3318911151 41.95 41.95 3318911151
16 아이로보틱스 066430 15 1556 1 359 29.99 16634953 94546 39153476 16634953 29.99 9999.99 42.49 42.49 25362904534 41.63 41.63 25362904534
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9940 5 -20 -0.20 302842 633602 750000 302842 -0.20 47.80 40.38 40.38 3009113179 40.36 40.36 3009113179
18 삼륭물산 014970 17 8220 5 -230 -2.72 5461526 6096891 15125000 5461526 -2.72 89.58 36.11 36.11 48456924450 38.98 38.98 48456924450
19 KoAct 배당성장액티브 476850 18 13535 2 75 0.56 1003848 8609 2800000 1003848 0.56 9999.99 35.85 35.85 13562465770 35.79 35.79 13562465770
20 이노메트리 302430 19 9080 2 1430 18.69 3244882 1031775 9833208 3244882 18.69 314.50 33.00 33.00 29453877590 32.99 32.99 29453877590
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 7180 5 -980 -12.01 310999 88262 1000000 310999 -12.01 352.36 31.10 31.10 2254503835 31.40 31.40 2254503835
22 경인양행 012610 21 3665 5 -190 -4.93 12037379 26976852 41616365 12037379 -4.93 44.62 28.92 28.92 47239303740 30.97 30.97 47239303740
23 성호전자 043260 22 6250 2 1240 24.75 20930596 3887647 70922823 20930596 24.75 538.39 29.51 29.51 129929465425 29.31 29.31 129929465425
24 KODEX 200선물인버스2X 252670 23 669 3 0 0.00 641098522 489905088 2199700000 641098522 0.00 130.86 29.14 29.14 425736907825 28.93 28.93 425736907825
25 유진로봇 056080 24 13660 2 540 4.12 10464677 3324377 37512152 10464677 4.12 314.79 27.90 27.90 148111839145 28.90 28.90 148111839145
26 1Q 미국우주항공테크 0131V0 25 11890 2 125 1.06 287039 253404 1000000 287039 1.06 113.27 28.70 28.70 3402382790 28.62 28.62 3402382790
27 뉴인텍 012340 26 592 1 136 29.82 15712502 479641 53005062 15712502 29.82 3275.89 29.64 29.64 8955156114 28.54 28.54 8955156114
28 재영솔루텍 049630 27 2885 2 405 16.33 33229051 5019610 116897560 33229051 16.33 661.98 28.43 28.43 94214190099 27.94 27.94 94214190099
29 삼성스팩12호 0096B0 28 3660 2 20 0.55 1696018 906344 6580000 1696018 0.55 187.13 25.78 25.78 6576880929 27.31 27.31 6576880929
30 아이비젼웍스 469750 29 1486 2 43 2.98 9126657 1541976 34456481 9126657 2.98 591.88 26.49 26.49 13963878376 27.27 27.27 13963878376
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1723 5 -224 -11.50 397547 71586 1500000 397547 -11.50 555.34 26.50 26.50 691848786 26.77 26.77 691848786

31
top30/20251210/top30-atvtr-20251210-164001.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
페스카로,0015S0,1,27100,2,11600,74.84,16166503,0,9662730,16166503,74.84,0.00,167.31,167.31,599508428575,228.94,228.94,599508428575
테라뷰,950250,2,17030,2,1030,6.44,43092199,67415608,35517731,43092199,6.44,63.92,121.33,121.33,795482043785,131.51,131.51,795482043785
동양고속,084670,3,46850,1,10800,29.96,3927327,306635,2895569,3927327,29.96,1280.78,135.63,135.63,170315511475,125.55,125.55,170315511475
서암기계공업,100660,4,5020,2,65,1.31,10186980,9617220,12600000,10186980,1.31,105.92,80.85,80.85,53684288739,84.87,84.87,53684288739
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530
나노엔텍,039860,6,4225,2,230,5.76,25932999,16913532,38093053,25932999,5.76,153.33,68.08,68.08,117026052260,72.71,72.71,117026052260
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686
코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1169884,882596,2456120,1169884,-10.31,132.55,47.63,47.63,24556008495,55.79,55.79,24556008495
대성산업,128820,10,5940,2,810,15.79,23854349,1955789,45235478,23854349,15.79,1219.68,52.73,52.73,139525774227,51.93,51.93,139525774227
바이젠셀,308080,11,15800,2,2540,19.16,10245651,0,20449100,10245651,19.16,0.00,50.10,50.10,156165624515,48.33,48.33,156165624515
클로봇,466100,12,51900,2,3250,6.68,11470709,10701084,24992139,11470709,6.68,107.19,45.90,45.90,588892229100,45.40,45.40,588892229100
일동제약,249420,13,32500,2,2800,9.43,13446646,4418798,31638252,13446646,9.43,304.31,42.50,42.50,442548153275,43.04,43.04,442548153275
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151
아이로보틱스,066430,15,1556,1,359,29.99,16635670,94546,39153476,16635670,29.99,9999.99,42.49,42.49,25364020186,41.63,41.63,25364020186
KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179
삼륭물산,014970,17,8220,5,-230,-2.72,5462633,6096891,15125000,5462633,-2.72,89.60,36.12,36.12,48465990780,38.98,38.98,48465990780
KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770
이노메트리,302430,19,9080,2,1430,18.69,3246754,1031775,9833208,3246754,18.69,314.68,33.02,33.02,29470819190,33.01,33.01,29470819190
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835
경인양행,012610,21,3665,5,-190,-4.93,12039147,26976852,41616365,12039147,-4.93,44.63,28.93,28.93,47245783460,30.98,30.98,47245783460
성호전자,043260,22,6250,2,1240,24.75,20958650,3887647,70922823,20958650,24.75,539.11,29.55,29.55,130106205625,29.35,29.35,130106205625
KODEX 200선물인버스2X,252670,23,669,3,0,0.00,641201675,489905088,2199700000,641201675,0.00,130.88,29.15,29.15,425805710876,28.93,28.93,425805710876
유진로봇,056080,24,13660,2,540,4.12,10464677,3324377,37512152,10464677,4.12,314.79,27.90,27.90,148111839145,28.90,28.90,148111839145
1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790
뉴인텍,012340,26,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114
재영솔루텍,049630,27,2885,2,405,16.33,33232116,5019610,116897560,33232116,16.33,662.05,28.43,28.43,94223047949,27.94,27.94,94223047949
삼성스팩12호,0096B0,28,3660,2,20,0.55,1696715,906344,6580000,1696715,0.55,187.20,25.79,25.79,6579438919,27.32,27.32,6579438919
아이비젼웍스,469750,29,1486,2,43,2.98,9127981,1541976,34456481,9127981,2.98,591.97,26.49,26.49,13965845840,27.28,27.28,13965845840
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 27100 2 11600 74.84 16166503 0 9662730 16166503 74.84 0.00 167.31 167.31 599508428575 228.94 228.94 599508428575
3 테라뷰 950250 2 17030 2 1030 6.44 43092199 67415608 35517731 43092199 6.44 63.92 121.33 121.33 795482043785 131.51 131.51 795482043785
4 동양고속 084670 3 46850 1 10800 29.96 3927327 306635 2895569 3927327 29.96 1280.78 135.63 135.63 170315511475 125.55 125.55 170315511475
5 서암기계공업 100660 4 5020 2 65 1.31 10186980 9617220 12600000 10186980 1.31 105.92 80.85 80.85 53684288739 84.87 84.87 53684288739
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 624657 1466246 750000 624657 -0.25 42.60 83.29 83.29 6239508530 83.28 83.28 6239508530
7 나노엔텍 039860 6 4225 2 230 5.76 25932999 16913532 38093053 25932999 5.76 153.33 68.08 68.08 117026052260 72.71 72.71 117026052260
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 816335 713731 1400000 816335 -2.19 114.38 58.31 58.31 8751875221 58.29 58.29 8751875221
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 9990 2 80 0.81 508762 650587 900000 508762 0.81 78.20 56.53 56.53 5070976686 56.40 56.40 5070976686
10 코오롱모빌리티그룹우 45014K 9 17920 5 -2060 -10.31 1169884 882596 2456120 1169884 -10.31 132.55 47.63 47.63 24556008495 55.79 55.79 24556008495
11 대성산업 128820 10 5940 2 810 15.79 23854349 1955789 45235478 23854349 15.79 1219.68 52.73 52.73 139525774227 51.93 51.93 139525774227
12 바이젠셀 308080 11 15800 2 2540 19.16 10245651 0 20449100 10245651 19.16 0.00 50.10 50.10 156165624515 48.33 48.33 156165624515
13 클로봇 466100 12 51900 2 3250 6.68 11470709 10701084 24992139 11470709 6.68 107.19 45.90 45.90 588892229100 45.40 45.40 588892229100
14 일동제약 249420 13 32500 2 2800 9.43 13446646 4418798 31638252 13446646 9.43 304.31 42.50 42.50 442548153275 43.04 43.04 442548153275
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9890 2 45 0.46 334697 428867 800000 334697 0.46 78.04 41.84 41.84 3318911151 41.95 41.95 3318911151
16 아이로보틱스 066430 15 1556 1 359 29.99 16635670 94546 39153476 16635670 29.99 9999.99 42.49 42.49 25364020186 41.63 41.63 25364020186
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9940 5 -20 -0.20 302842 633602 750000 302842 -0.20 47.80 40.38 40.38 3009113179 40.36 40.36 3009113179
18 삼륭물산 014970 17 8220 5 -230 -2.72 5462633 6096891 15125000 5462633 -2.72 89.60 36.12 36.12 48465990780 38.98 38.98 48465990780
19 KoAct 배당성장액티브 476850 18 13535 2 75 0.56 1003848 8609 2800000 1003848 0.56 9999.99 35.85 35.85 13562465770 35.79 35.79 13562465770
20 이노메트리 302430 19 9080 2 1430 18.69 3246754 1031775 9833208 3246754 18.69 314.68 33.02 33.02 29470819190 33.01 33.01 29470819190
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 7180 5 -980 -12.01 310999 88262 1000000 310999 -12.01 352.36 31.10 31.10 2254503835 31.40 31.40 2254503835
22 경인양행 012610 21 3665 5 -190 -4.93 12039147 26976852 41616365 12039147 -4.93 44.63 28.93 28.93 47245783460 30.98 30.98 47245783460
23 성호전자 043260 22 6250 2 1240 24.75 20958650 3887647 70922823 20958650 24.75 539.11 29.55 29.55 130106205625 29.35 29.35 130106205625
24 KODEX 200선물인버스2X 252670 23 669 3 0 0.00 641201675 489905088 2199700000 641201675 0.00 130.88 29.15 29.15 425805710876 28.93 28.93 425805710876
25 유진로봇 056080 24 13660 2 540 4.12 10464677 3324377 37512152 10464677 4.12 314.79 27.90 27.90 148111839145 28.90 28.90 148111839145
26 1Q 미국우주항공테크 0131V0 25 11890 2 125 1.06 287039 253404 1000000 287039 1.06 113.27 28.70 28.70 3402382790 28.62 28.62 3402382790
27 뉴인텍 012340 26 592 1 136 29.82 15712502 479641 53005062 15712502 29.82 3275.89 29.64 29.64 8955156114 28.54 28.54 8955156114
28 재영솔루텍 049630 27 2885 2 405 16.33 33232116 5019610 116897560 33232116 16.33 662.05 28.43 28.43 94223047949 27.94 27.94 94223047949
29 삼성스팩12호 0096B0 28 3660 2 20 0.55 1696715 906344 6580000 1696715 0.55 187.20 25.79 25.79 6579438919 27.32 27.32 6579438919
30 아이비젼웍스 469750 29 1486 2 43 2.98 9127981 1541976 34456481 9127981 2.98 591.97 26.49 26.49 13965845840 27.28 27.28 13965845840
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1723 5 -224 -11.50 397547 71586 1500000 397547 -11.50 555.34 26.50 26.50 691848786 26.77 26.77 691848786

31
top30/20251210/top30-atvtr-20251210-165001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
페스카로,0015S0,1,27100,2,11600,74.84,16172950,0,9662730,16172950,74.84,0.00,167.37,167.37,599680563475,229.01,229.01,599680563475
테라뷰,950250,2,17030,2,1030,6.44,43120299,67415608,35517731,43120299,6.44,63.96,121.40,121.40,795962553785,131.59,131.59,795962553785
동양고속,084670,3,46850,1,10800,29.96,3933301,306635,2895569,3933301,29.96,1282.73,135.84,135.84,170581354475,125.74,125.74,170581354475
서암기계공업,100660,4,5020,2,65,1.31,10187276,9617220,12600000,10187276,1.31,105.93,80.85,80.85,53685780579,84.88,84.88,53685780579
KIWOOM 미국S&P500모멘텀,0137V0,5,9990,5,-25,-0.25,624657,1466246,750000,624657,-0.25,42.60,83.29,83.29,6239508530,83.28,83.28,6239508530
나노엔텍,039860,6,4225,2,230,5.76,25937325,16913532,38093053,25937325,5.76,153.35,68.09,68.09,117044178200,72.72,72.72,117044178200
KoAct 미국바이오헬스케어액티브,0113G0,7,10725,5,-240,-2.19,816335,713731,1400000,816335,-2.19,114.38,58.31,58.31,8751875221,58.29,58.29,8751875221
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9990,2,80,0.81,508762,650587,900000,508762,0.81,78.20,56.53,56.53,5070976686,56.40,56.40,5070976686
코오롱모빌리티그룹우,45014K,9,17920,5,-2060,-10.31,1170052,882596,2456120,1170052,-10.31,132.57,47.64,47.64,24558946815,55.80,55.80,24558946815
대성산업,128820,10,5940,2,810,15.79,23877192,1955789,45235478,23877192,15.79,1220.85,52.78,52.78,139660776357,51.98,51.98,139660776357
바이젠셀,308080,11,15800,2,2540,19.16,10248723,0,20449100,10248723,19.16,0.00,50.12,50.12,156213394115,48.35,48.35,156213394115
클로봇,466100,12,51900,2,3250,6.68,11472920,10701084,24992139,11472920,6.68,107.21,45.91,45.91,589006758900,45.41,45.41,589006758900
일동제약,249420,13,32500,2,2800,9.43,13462566,4418798,31638252,13462566,9.43,304.67,42.55,42.55,443071921275,43.09,43.09,443071921275
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9890,2,45,0.46,334697,428867,800000,334697,0.46,78.04,41.84,41.84,3318911151,41.95,41.95,3318911151
아이로보틱스,066430,15,1556,1,359,29.99,16635675,94546,39153476,16635675,29.99,9999.99,42.49,42.49,25364027966,41.63,41.63,25364027966
KIWOOM 미국S&P500&GOLD,0137W0,16,9940,5,-20,-0.20,302842,633602,750000,302842,-0.20,47.80,40.38,40.38,3009113179,40.36,40.36,3009113179
삼륭물산,014970,17,8220,5,-230,-2.72,5463048,6096891,15125000,5463048,-2.72,89.60,36.12,36.12,48469389630,38.99,38.99,48469389630
KoAct 배당성장액티브,476850,18,13535,2,75,0.56,1003848,8609,2800000,1003848,0.56,9999.99,35.85,35.85,13562465770,35.79,35.79,13562465770
이노메트리,302430,19,9080,2,1430,18.69,3251647,1031775,9833208,3251647,18.69,315.15,33.07,33.07,29514660470,33.06,33.06,29514660470
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,7180,5,-980,-12.01,310999,88262,1000000,310999,-12.01,352.36,31.10,31.10,2254503835,31.40,31.40,2254503835
경인양행,012610,21,3665,5,-190,-4.93,12041026,26976852,41616365,12041026,-4.93,44.63,28.93,28.93,47252669995,30.98,30.98,47252669995
성호전자,043260,22,6250,2,1240,24.75,20965870,3887647,70922823,20965870,24.75,539.29,29.56,29.56,130151330625,29.36,29.36,130151330625
KODEX 200선물인버스2X,252670,23,669,3,0,0.00,641656946,489905088,2199700000,641656946,0.00,130.98,29.17,29.17,426109831904,28.96,28.96,426109831904
유진로봇,056080,24,13660,2,540,4.12,10468098,3324377,37512152,10468098,4.12,314.89,27.91,27.91,148158775265,28.91,28.91,148158775265
1Q 미국우주항공테크,0131V0,25,11890,2,125,1.06,287039,253404,1000000,287039,1.06,113.27,28.70,28.70,3402382790,28.62,28.62,3402382790
뉴인텍,012340,26,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114
재영솔루텍,049630,27,2885,2,405,16.33,33237954,5019610,116897560,33237954,16.33,662.16,28.43,28.43,94239948959,27.94,27.94,94239948959
삼성스팩12호,0096B0,28,3660,2,20,0.55,1697503,906344,6580000,1697503,0.55,187.29,25.80,25.80,6582354519,27.33,27.33,6582354519
아이비젼웍스,469750,29,1486,2,43,2.98,9128598,1541976,34456481,9128598,2.98,592.01,26.49,26.49,13966760851,27.28,27.28,13966760851
KB 인버스 2X 은 선물 ETN(H),Q580027,30,1723,5,-224,-11.50,397547,71586,1500000,397547,-11.50,555.34,26.50,26.50,691848786,26.77,26.77,691848786
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 27100 2 11600 74.84 16172950 0 9662730 16172950 74.84 0.00 167.37 167.37 599680563475 229.01 229.01 599680563475
3 테라뷰 950250 2 17030 2 1030 6.44 43120299 67415608 35517731 43120299 6.44 63.96 121.40 121.40 795962553785 131.59 131.59 795962553785
4 동양고속 084670 3 46850 1 10800 29.96 3933301 306635 2895569 3933301 29.96 1282.73 135.84 135.84 170581354475 125.74 125.74 170581354475
5 서암기계공업 100660 4 5020 2 65 1.31 10187276 9617220 12600000 10187276 1.31 105.93 80.85 80.85 53685780579 84.88 84.88 53685780579
6 KIWOOM 미국S&P500모멘텀 0137V0 5 9990 5 -25 -0.25 624657 1466246 750000 624657 -0.25 42.60 83.29 83.29 6239508530 83.28 83.28 6239508530
7 나노엔텍 039860 6 4225 2 230 5.76 25937325 16913532 38093053 25937325 5.76 153.35 68.09 68.09 117044178200 72.72 72.72 117044178200
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10725 5 -240 -2.19 816335 713731 1400000 816335 -2.19 114.38 58.31 58.31 8751875221 58.29 58.29 8751875221
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 9990 2 80 0.81 508762 650587 900000 508762 0.81 78.20 56.53 56.53 5070976686 56.40 56.40 5070976686
10 코오롱모빌리티그룹우 45014K 9 17920 5 -2060 -10.31 1170052 882596 2456120 1170052 -10.31 132.57 47.64 47.64 24558946815 55.80 55.80 24558946815
11 대성산업 128820 10 5940 2 810 15.79 23877192 1955789 45235478 23877192 15.79 1220.85 52.78 52.78 139660776357 51.98 51.98 139660776357
12 바이젠셀 308080 11 15800 2 2540 19.16 10248723 0 20449100 10248723 19.16 0.00 50.12 50.12 156213394115 48.35 48.35 156213394115
13 클로봇 466100 12 51900 2 3250 6.68 11472920 10701084 24992139 11472920 6.68 107.21 45.91 45.91 589006758900 45.41 45.41 589006758900
14 일동제약 249420 13 32500 2 2800 9.43 13462566 4418798 31638252 13462566 9.43 304.67 42.55 42.55 443071921275 43.09 43.09 443071921275
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9890 2 45 0.46 334697 428867 800000 334697 0.46 78.04 41.84 41.84 3318911151 41.95 41.95 3318911151
16 아이로보틱스 066430 15 1556 1 359 29.99 16635675 94546 39153476 16635675 29.99 9999.99 42.49 42.49 25364027966 41.63 41.63 25364027966
17 KIWOOM 미국S&P500&GOLD 0137W0 16 9940 5 -20 -0.20 302842 633602 750000 302842 -0.20 47.80 40.38 40.38 3009113179 40.36 40.36 3009113179
18 삼륭물산 014970 17 8220 5 -230 -2.72 5463048 6096891 15125000 5463048 -2.72 89.60 36.12 36.12 48469389630 38.99 38.99 48469389630
19 KoAct 배당성장액티브 476850 18 13535 2 75 0.56 1003848 8609 2800000 1003848 0.56 9999.99 35.85 35.85 13562465770 35.79 35.79 13562465770
20 이노메트리 302430 19 9080 2 1430 18.69 3251647 1031775 9833208 3251647 18.69 315.15 33.07 33.07 29514660470 33.06 33.06 29514660470
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 7180 5 -980 -12.01 310999 88262 1000000 310999 -12.01 352.36 31.10 31.10 2254503835 31.40 31.40 2254503835
22 경인양행 012610 21 3665 5 -190 -4.93 12041026 26976852 41616365 12041026 -4.93 44.63 28.93 28.93 47252669995 30.98 30.98 47252669995
23 성호전자 043260 22 6250 2 1240 24.75 20965870 3887647 70922823 20965870 24.75 539.29 29.56 29.56 130151330625 29.36 29.36 130151330625
24 KODEX 200선물인버스2X 252670 23 669 3 0 0.00 641656946 489905088 2199700000 641656946 0.00 130.98 29.17 29.17 426109831904 28.96 28.96 426109831904
25 유진로봇 056080 24 13660 2 540 4.12 10468098 3324377 37512152 10468098 4.12 314.89 27.91 27.91 148158775265 28.91 28.91 148158775265
26 1Q 미국우주항공테크 0131V0 25 11890 2 125 1.06 287039 253404 1000000 287039 1.06 113.27 28.70 28.70 3402382790 28.62 28.62 3402382790
27 뉴인텍 012340 26 592 1 136 29.82 15712502 479641 53005062 15712502 29.82 3275.89 29.64 29.64 8955156114 28.54 28.54 8955156114
28 재영솔루텍 049630 27 2885 2 405 16.33 33237954 5019610 116897560 33237954 16.33 662.16 28.43 28.43 94239948959 27.94 27.94 94239948959
29 삼성스팩12호 0096B0 28 3660 2 20 0.55 1697503 906344 6580000 1697503 0.55 187.29 25.80 25.80 6582354519 27.33 27.33 6582354519
30 아이비젼웍스 469750 29 1486 2 43 2.98 9128598 1541976 34456481 9128598 2.98 592.01 26.49 26.49 13966760851 27.28 27.28 13966760851
31 KB 인버스 2X 은 선물 ETN(H) Q580027 30 1723 5 -224 -11.50 397547 71586 1500000 397547 -11.50 555.34 26.50 26.50 691848786 26.77 26.77 691848786

31
top30/20251210/top30-av-20251210-090000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 2차전지산업레버리지,462330,1,1814,3,0,0.00,287405,43276392,333600000,287405,0.00,0.66,0.09,0.09,521352670,0.09,0.09,521352670
서암기계공업,100660,2,4955,3,0,0.00,198119,9617220,12600000,198119,0.00,2.06,1.57,1.57,981679645,1.57,1.57,981679645
KODEX 코스닥150선물인버스,251340,3,2840,3,0,0.00,35660,17748948,78500000,35660,0.00,0.20,0.05,0.05,101274400,0.05,0.05,101274400
KODEX 200선물인버스2X,252670,4,669,3,0,0.00,30211,489905088,2199700000,30211,0.00,0.01,0.00,0.00,20211159,0.00,0.00,20211159
KODEX 인버스,114800,5,2530,3,0,0.00,16570,25525092,308700000,16570,0.00,0.06,0.01,0.01,41922100,0.01,0.01,41922100
이화산업,000760,6,16810,3,0,0.00,10000,33645,2800000,10000,0.00,29.72,0.36,0.36,168100000,0.36,0.36,168100000
현대약품,004310,7,6960,3,0,0.00,7273,37020304,32000000,7273,0.00,0.02,0.02,0.02,50620080,0.02,0.02,50620080
KODEX 미국AI전력핵심인프라,487230,8,18175,3,0,0.00,7063,1589809,82850000,7063,0.00,0.44,0.01,0.01,128370025,0.01,0.01,128370025
TIGER 리츠부동산인프라,329200,9,4505,3,0,0.00,6582,3407130,235350000,6582,0.00,0.19,0.00,0.00,29651910,0.00,0.00,29651910
세림B&G,340440,10,1565,3,0,0.00,5000,5980227,28378364,5000,0.00,0.08,0.02,0.02,7825000,0.02,0.02,7825000
캠시스,050110,11,506,3,0,0.00,4002,6755065,73824118,4002,0.00,0.06,0.01,0.01,2025012,0.01,0.01,2025012
LS머트리얼즈,417200,12,12110,3,0,0.00,3597,257008,67652659,3597,0.00,1.40,0.01,0.01,43559670,0.01,0.01,43559670
한켐,457370,13,7610,3,0,0.00,3531,54451,8027134,3531,0.00,6.48,0.04,0.04,26870910,0.04,0.04,26870910
디아이씨,092200,14,11660,3,0,0.00,3497,6326386,38888569,3497,0.00,0.06,0.01,0.01,40775020,0.01,0.01,40775020
켐트로스,220260,15,6020,3,0,0.00,3372,1432451,26558307,3372,0.00,0.24,0.01,0.01,20299440,0.01,0.01,20299440
일성건설,013360,16,2325,3,0,0.00,3293,11777751,54024880,3293,0.00,0.03,0.01,0.01,7656225,0.01,0.01,7656225
PLUS 코스닥150,301400,17,16135,2,100,0.62,2901,4811,350000,2901,0.62,60.30,0.83,0.83,46807635,0.83,0.83,46807635
한라캐스트,125490,18,17980,3,0,0.00,2688,6316727,36502352,2688,0.00,0.04,0.01,0.01,48330240,0.01,0.01,48330240
삼성제약,001360,19,1977,3,0,0.00,2667,47280256,94162079,2667,0.00,0.01,0.00,0.00,5272659,0.00,0.00,5272659
현대무벡스,319400,20,10620,3,0,0.00,2483,5120476,111376039,2483,0.00,0.05,0.00,0.00,26369460,0.00,0.00,26369460
클로봇,466100,21,48650,3,0,0.00,2295,10701084,24992139,2295,0.00,0.02,0.01,0.01,111651750,0.01,0.01,111651750
삼영엠텍,054540,22,15430,3,0,0.00,2269,4758126,13000000,2269,0.00,0.05,0.02,0.02,35010670,0.02,0.02,35010670
PS일렉트로닉스,332570,23,5180,3,0,0.00,2070,870117,43789726,2070,0.00,0.24,0.00,0.00,10722600,0.00,0.00,10722600
오가닉티코스메틱,900300,24,330,3,0,0.00,2000,940676,251004876,2000,0.00,0.21,0.00,0.00,660000,0.00,0.00,660000
LK삼양,225190,25,1208,3,0,0.00,1815,1548384,70468440,1815,0.00,0.12,0.00,0.00,2192520,0.00,0.00,2192520
모델솔루션,417970,26,24400,3,0,0.00,1526,284658,6396700,1526,0.00,0.54,0.02,0.02,37234400,0.02,0.02,37234400
씨피시스템,413630,27,4560,3,0,0.00,1508,2239113,36436626,1508,0.00,0.07,0.00,0.00,6876480,0.00,0.00,6876480
램테크놀러지,171010,28,4220,3,0,0.00,1498,2245228,14298752,1498,0.00,0.07,0.01,0.01,6321560,0.01,0.01,6321560
에스피시스템스,317830,29,13100,3,0,0.00,1463,1691057,10773818,1463,0.00,0.09,0.01,0.01,19165300,0.01,0.01,19165300
재영솔루텍,049630,30,2480,3,0,0.00,1416,5019610,116897560,1416,0.00,0.03,0.00,0.00,3511680,0.00,0.00,3511680
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 2차전지산업레버리지 462330 1 1814 3 0 0.00 287405 43276392 333600000 287405 0.00 0.66 0.09 0.09 521352670 0.09 0.09 521352670
3 서암기계공업 100660 2 4955 3 0 0.00 198119 9617220 12600000 198119 0.00 2.06 1.57 1.57 981679645 1.57 1.57 981679645
4 KODEX 코스닥150선물인버스 251340 3 2840 3 0 0.00 35660 17748948 78500000 35660 0.00 0.20 0.05 0.05 101274400 0.05 0.05 101274400
5 KODEX 200선물인버스2X 252670 4 669 3 0 0.00 30211 489905088 2199700000 30211 0.00 0.01 0.00 0.00 20211159 0.00 0.00 20211159
6 KODEX 인버스 114800 5 2530 3 0 0.00 16570 25525092 308700000 16570 0.00 0.06 0.01 0.01 41922100 0.01 0.01 41922100
7 이화산업 000760 6 16810 3 0 0.00 10000 33645 2800000 10000 0.00 29.72 0.36 0.36 168100000 0.36 0.36 168100000
8 현대약품 004310 7 6960 3 0 0.00 7273 37020304 32000000 7273 0.00 0.02 0.02 0.02 50620080 0.02 0.02 50620080
9 KODEX 미국AI전력핵심인프라 487230 8 18175 3 0 0.00 7063 1589809 82850000 7063 0.00 0.44 0.01 0.01 128370025 0.01 0.01 128370025
10 TIGER 리츠부동산인프라 329200 9 4505 3 0 0.00 6582 3407130 235350000 6582 0.00 0.19 0.00 0.00 29651910 0.00 0.00 29651910
11 세림B&G 340440 10 1565 3 0 0.00 5000 5980227 28378364 5000 0.00 0.08 0.02 0.02 7825000 0.02 0.02 7825000
12 캠시스 050110 11 506 3 0 0.00 4002 6755065 73824118 4002 0.00 0.06 0.01 0.01 2025012 0.01 0.01 2025012
13 LS머트리얼즈 417200 12 12110 3 0 0.00 3597 257008 67652659 3597 0.00 1.40 0.01 0.01 43559670 0.01 0.01 43559670
14 한켐 457370 13 7610 3 0 0.00 3531 54451 8027134 3531 0.00 6.48 0.04 0.04 26870910 0.04 0.04 26870910
15 디아이씨 092200 14 11660 3 0 0.00 3497 6326386 38888569 3497 0.00 0.06 0.01 0.01 40775020 0.01 0.01 40775020
16 켐트로스 220260 15 6020 3 0 0.00 3372 1432451 26558307 3372 0.00 0.24 0.01 0.01 20299440 0.01 0.01 20299440
17 일성건설 013360 16 2325 3 0 0.00 3293 11777751 54024880 3293 0.00 0.03 0.01 0.01 7656225 0.01 0.01 7656225
18 PLUS 코스닥150 301400 17 16135 2 100 0.62 2901 4811 350000 2901 0.62 60.30 0.83 0.83 46807635 0.83 0.83 46807635
19 한라캐스트 125490 18 17980 3 0 0.00 2688 6316727 36502352 2688 0.00 0.04 0.01 0.01 48330240 0.01 0.01 48330240
20 삼성제약 001360 19 1977 3 0 0.00 2667 47280256 94162079 2667 0.00 0.01 0.00 0.00 5272659 0.00 0.00 5272659
21 현대무벡스 319400 20 10620 3 0 0.00 2483 5120476 111376039 2483 0.00 0.05 0.00 0.00 26369460 0.00 0.00 26369460
22 클로봇 466100 21 48650 3 0 0.00 2295 10701084 24992139 2295 0.00 0.02 0.01 0.01 111651750 0.01 0.01 111651750
23 삼영엠텍 054540 22 15430 3 0 0.00 2269 4758126 13000000 2269 0.00 0.05 0.02 0.02 35010670 0.02 0.02 35010670
24 PS일렉트로닉스 332570 23 5180 3 0 0.00 2070 870117 43789726 2070 0.00 0.24 0.00 0.00 10722600 0.00 0.00 10722600
25 오가닉티코스메틱 900300 24 330 3 0 0.00 2000 940676 251004876 2000 0.00 0.21 0.00 0.00 660000 0.00 0.00 660000
26 LK삼양 225190 25 1208 3 0 0.00 1815 1548384 70468440 1815 0.00 0.12 0.00 0.00 2192520 0.00 0.00 2192520
27 모델솔루션 417970 26 24400 3 0 0.00 1526 284658 6396700 1526 0.00 0.54 0.02 0.02 37234400 0.02 0.02 37234400
28 씨피시스템 413630 27 4560 3 0 0.00 1508 2239113 36436626 1508 0.00 0.07 0.00 0.00 6876480 0.00 0.00 6876480
29 램테크놀러지 171010 28 4220 3 0 0.00 1498 2245228 14298752 1498 0.00 0.07 0.01 0.01 6321560 0.01 0.01 6321560
30 에스피시스템스 317830 29 13100 3 0 0.00 1463 1691057 10773818 1463 0.00 0.09 0.01 0.01 19165300 0.01 0.01 19165300
31 재영솔루텍 049630 30 2480 3 0 0.00 1416 5019610 116897560 1416 0.00 0.03 0.00 0.00 3511680 0.00 0.00 3511680

31
top30/20251210/top30-av-20251210-091000.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,252670,1,657,5,-12,-1.79,104873130,489905088,2199700000,104873130,-1.79,21.41,4.77,4.77,69057598680,4.78,4.78,69057598680
KODEX 2차전지산업레버리지,462330,2,1857,2,43,2.37,8383214,43276392,333600000,8383214,2.37,19.37,2.51,2.51,15584527220,2.52,2.52,15584527220
테라뷰,950250,3,17590,2,1590,9.94,8038171,67415608,35517731,8038171,9.94,11.92,22.63,22.63,133653106810,21.39,21.39,133653106810
재영솔루텍,049630,4,2815,2,335,13.51,6810050,5019610,116897560,6810050,13.51,135.67,5.83,5.83,18767001605,5.70,5.70,18767001605
KODEX 인버스,114800,5,2510,5,-20,-0.79,6587064,25525092,308700000,6587064,-0.79,25.81,2.13,2.13,16554498428,2.14,2.14,16554498428
네오이뮨텍,950220,6,784,5,-14,-1.75,6058644,34452192,164391655,6058644,-1.75,17.59,3.69,3.69,4758710594,3.69,3.69,4758710594
나노엔텍,039860,7,4460,2,465,11.64,6045745,16913532,38093053,6045745,11.64,35.75,15.87,15.87,26882031533,15.82,15.82,26882031533
성호전자,043260,8,6510,1,1500,29.94,3634054,3887647,70922823,3634054,29.94,93.48,5.12,5.12,20621312595,4.47,4.47,20621312595
뉴인텍,012340,9,584,2,128,28.07,3519483,479641,53005062,3519483,28.07,733.77,6.64,6.64,1989664395,6.43,6.43,1989664395
페스카로,0015S0,10,38500,2,23000,148.39,2863504,0,9662730,2863504,148.39,0.00,29.63,29.63,119335966725,32.08,32.08,119335966725
KODEX 레버리지,122630,11,45365,2,740,1.66,2765322,16898996,74250000,2765322,1.66,16.36,3.72,3.72,125220777152,3.72,3.72,125220777152
삼성제약,001360,12,1842,5,-135,-6.83,2593282,47280256,94162079,2593282,-6.83,5.48,2.75,2.75,4933933399,2.84,2.84,4933933399
캠시스,050110,13,448,5,-58,-11.46,2593247,6755065,73824118,2593247,-11.46,38.39,3.51,3.51,1214961014,3.67,3.67,1214961014
KODEX 코스닥150선물인버스,251340,14,2850,2,10,0.35,2370216,17748948,78500000,2370216,0.35,13.35,3.02,3.02,6756896894,3.02,3.02,6756896894
일동제약,249420,15,32300,2,2600,8.75,1998845,4418798,31638252,1998845,8.75,45.24,6.32,6.32,64468250750,6.31,6.31,64468250750
바이젠셀,308080,16,15470,2,2210,16.67,1993755,0,20449100,1993755,16.67,0.00,9.75,9.75,28745060160,9.09,9.09,28745060160
KODEX 코스닥150레버리지,233740,17,12210,5,-80,-0.65,1966517,15420611,152900000,1966517,-0.65,12.75,1.29,1.29,23989063604,1.28,1.28,23989063604
삼성전자,005930,18,109000,2,600,0.55,1946648,13671800,5919637922,1946648,0.55,14.24,0.03,0.03,212187186700,0.03,0.03,212187186700
아이로보틱스,066430,19,1556,1,359,29.99,1864564,94546,39153476,1864564,29.99,1972.12,4.76,4.76,2800947012,4.60,4.60,2800947012
현대ADM,187660,20,3130,2,150,5.03,1753319,1524416,54075422,1753319,5.03,115.02,3.24,3.24,5469800150,3.23,3.23,5469800150
TIGER 2차전지소재Fn,462010,21,6380,2,20,0.31,1633092,11623840,129250000,1633092,0.31,14.05,1.26,1.26,10477812999,1.27,1.27,10477812999
TS트릴리온,317240,22,256,2,11,4.49,1479944,2401201,115808012,1479944,4.49,61.63,1.28,1.28,376974463,1.27,1.27,376974463
코오롱모빌리티그룹,450140,23,9050,5,-1790,-16.51,1396876,4543990,62777250,1396876,-16.51,30.74,2.23,2.23,11513663440,2.03,2.03,11513663440
경인양행,012610,24,3955,2,100,2.59,1358230,26976852,41616365,1358230,2.59,5.03,3.26,3.26,5402872839,3.28,3.28,5402872839
TIGER 200선물인버스2X,252710,25,697,5,-11,-1.55,1286886,5006009,89200000,1286886,-1.55,25.71,1.44,1.44,898161977,1.44,1.44,898161977
HANARO Fn K-반도체,395270,26,20125,2,335,1.69,1279176,2847933,47750000,1279176,1.69,44.92,2.68,2.68,25736339805,2.68,2.68,25736339805
클로봇,466100,27,50300,2,1650,3.39,1248712,10701084,24992139,1248712,3.39,11.67,5.00,5.00,61693964625,4.91,4.91,61693964625
서암기계공업,100660,28,4985,2,30,0.61,1184886,9617220,12600000,1184886,0.61,12.32,9.40,9.40,5797271812,9.23,9.23,5797271812
현대약품,004310,29,6240,5,-720,-10.34,1114558,37020304,32000000,1114558,-10.34,3.01,3.48,3.48,7215713255,3.61,3.61,7215713255
TIGER 반도체TOP10,396500,30,18825,2,215,1.16,1093622,3008487,102100000,1093622,1.16,36.35,1.07,1.07,20643025067,1.07,1.07,20643025067
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 657 5 -12 -1.79 104873130 489905088 2199700000 104873130 -1.79 21.41 4.77 4.77 69057598680 4.78 4.78 69057598680
3 KODEX 2차전지산업레버리지 462330 2 1857 2 43 2.37 8383214 43276392 333600000 8383214 2.37 19.37 2.51 2.51 15584527220 2.52 2.52 15584527220
4 테라뷰 950250 3 17590 2 1590 9.94 8038171 67415608 35517731 8038171 9.94 11.92 22.63 22.63 133653106810 21.39 21.39 133653106810
5 재영솔루텍 049630 4 2815 2 335 13.51 6810050 5019610 116897560 6810050 13.51 135.67 5.83 5.83 18767001605 5.70 5.70 18767001605
6 KODEX 인버스 114800 5 2510 5 -20 -0.79 6587064 25525092 308700000 6587064 -0.79 25.81 2.13 2.13 16554498428 2.14 2.14 16554498428
7 네오이뮨텍 950220 6 784 5 -14 -1.75 6058644 34452192 164391655 6058644 -1.75 17.59 3.69 3.69 4758710594 3.69 3.69 4758710594
8 나노엔텍 039860 7 4460 2 465 11.64 6045745 16913532 38093053 6045745 11.64 35.75 15.87 15.87 26882031533 15.82 15.82 26882031533
9 성호전자 043260 8 6510 1 1500 29.94 3634054 3887647 70922823 3634054 29.94 93.48 5.12 5.12 20621312595 4.47 4.47 20621312595
10 뉴인텍 012340 9 584 2 128 28.07 3519483 479641 53005062 3519483 28.07 733.77 6.64 6.64 1989664395 6.43 6.43 1989664395
11 페스카로 0015S0 10 38500 2 23000 148.39 2863504 0 9662730 2863504 148.39 0.00 29.63 29.63 119335966725 32.08 32.08 119335966725
12 KODEX 레버리지 122630 11 45365 2 740 1.66 2765322 16898996 74250000 2765322 1.66 16.36 3.72 3.72 125220777152 3.72 3.72 125220777152
13 삼성제약 001360 12 1842 5 -135 -6.83 2593282 47280256 94162079 2593282 -6.83 5.48 2.75 2.75 4933933399 2.84 2.84 4933933399
14 캠시스 050110 13 448 5 -58 -11.46 2593247 6755065 73824118 2593247 -11.46 38.39 3.51 3.51 1214961014 3.67 3.67 1214961014
15 KODEX 코스닥150선물인버스 251340 14 2850 2 10 0.35 2370216 17748948 78500000 2370216 0.35 13.35 3.02 3.02 6756896894 3.02 3.02 6756896894
16 일동제약 249420 15 32300 2 2600 8.75 1998845 4418798 31638252 1998845 8.75 45.24 6.32 6.32 64468250750 6.31 6.31 64468250750
17 바이젠셀 308080 16 15470 2 2210 16.67 1993755 0 20449100 1993755 16.67 0.00 9.75 9.75 28745060160 9.09 9.09 28745060160
18 KODEX 코스닥150레버리지 233740 17 12210 5 -80 -0.65 1966517 15420611 152900000 1966517 -0.65 12.75 1.29 1.29 23989063604 1.28 1.28 23989063604
19 삼성전자 005930 18 109000 2 600 0.55 1946648 13671800 5919637922 1946648 0.55 14.24 0.03 0.03 212187186700 0.03 0.03 212187186700
20 아이로보틱스 066430 19 1556 1 359 29.99 1864564 94546 39153476 1864564 29.99 1972.12 4.76 4.76 2800947012 4.60 4.60 2800947012
21 현대ADM 187660 20 3130 2 150 5.03 1753319 1524416 54075422 1753319 5.03 115.02 3.24 3.24 5469800150 3.23 3.23 5469800150
22 TIGER 2차전지소재Fn 462010 21 6380 2 20 0.31 1633092 11623840 129250000 1633092 0.31 14.05 1.26 1.26 10477812999 1.27 1.27 10477812999
23 TS트릴리온 317240 22 256 2 11 4.49 1479944 2401201 115808012 1479944 4.49 61.63 1.28 1.28 376974463 1.27 1.27 376974463
24 코오롱모빌리티그룹 450140 23 9050 5 -1790 -16.51 1396876 4543990 62777250 1396876 -16.51 30.74 2.23 2.23 11513663440 2.03 2.03 11513663440
25 경인양행 012610 24 3955 2 100 2.59 1358230 26976852 41616365 1358230 2.59 5.03 3.26 3.26 5402872839 3.28 3.28 5402872839
26 TIGER 200선물인버스2X 252710 25 697 5 -11 -1.55 1286886 5006009 89200000 1286886 -1.55 25.71 1.44 1.44 898161977 1.44 1.44 898161977
27 HANARO Fn K-반도체 395270 26 20125 2 335 1.69 1279176 2847933 47750000 1279176 1.69 44.92 2.68 2.68 25736339805 2.68 2.68 25736339805
28 클로봇 466100 27 50300 2 1650 3.39 1248712 10701084 24992139 1248712 3.39 11.67 5.00 5.00 61693964625 4.91 4.91 61693964625
29 서암기계공업 100660 28 4985 2 30 0.61 1184886 9617220 12600000 1184886 0.61 12.32 9.40 9.40 5797271812 9.23 9.23 5797271812
30 현대약품 004310 29 6240 5 -720 -10.34 1114558 37020304 32000000 1114558 -10.34 3.01 3.48 3.48 7215713255 3.61 3.61 7215713255
31 TIGER 반도체TOP10 396500 30 18825 2 215 1.16 1093622 3008487 102100000 1093622 1.16 36.35 1.07 1.07 20643025067 1.07 1.07 20643025067

31
top30/20251210/top30-av-20251210-092000.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,252670,1,663,5,-6,-0.90,175151936,489905088,2199700000,175151936,-0.90,35.75,7.96,7.96,115512211560,7.92,7.92,115512211560
테라뷰,950250,2,18560,2,2560,16.00,13567483,67415608,35517731,13567483,16.00,20.13,38.20,38.20,234204891455,35.53,35.53,234204891455
KODEX 2차전지산업레버리지,462330,3,1852,2,38,2.09,11213976,43276392,333600000,11213976,2.09,25.91,3.36,3.36,20798435162,3.37,3.37,20798435162
KODEX 인버스,114800,4,2520,5,-10,-0.40,10850846,25525092,308700000,10850846,-0.40,42.51,3.52,3.52,27285016281,3.51,3.51,27285016281
재영솔루텍,049630,5,2780,2,300,12.10,9755059,5019610,116897560,9755059,12.10,194.34,8.34,8.34,26988512604,8.30,8.30,26988512604
네오이뮨텍,950220,6,717,5,-81,-10.15,9583324,34452192,164391655,9583324,-10.15,27.82,5.83,5.83,7363360304,6.25,6.25,7363360304
나노엔텍,039860,7,4415,2,420,10.51,7829055,16913532,38093053,7829055,10.51,46.29,20.55,20.55,34884927874,20.74,20.74,34884927874
성호전자,043260,8,6240,2,1230,24.55,7252931,3887647,70922823,7252931,24.55,186.56,10.23,10.23,43615288455,9.86,9.86,43615288455
뉴인텍,012340,9,551,2,95,20.83,4844040,479641,53005062,4844040,20.83,1009.93,9.14,9.14,2737633870,9.37,9.37,2737633870
KODEX 레버리지,122630,10,45040,2,415,0.93,4257636,16898996,74250000,4257636,0.93,25.19,5.73,5.73,192578549391,5.76,5.76,192578549391
KODEX 코스닥150선물인버스,251340,11,2845,2,5,0.18,4191831,17748948,78500000,4191831,0.18,23.62,5.34,5.34,11943392456,5.35,5.35,11943392456
페스카로,0015S0,12,39650,2,24150,155.81,4146797,0,9662730,4146797,155.81,0.00,42.92,42.92,170221361825,44.43,44.43,170221361825
삼성제약,001360,13,1862,5,-115,-5.82,3751683,47280256,94162079,3751683,-5.82,7.93,3.98,3.98,7074562172,4.04,4.04,7074562172
캠시스,050110,14,453,5,-53,-10.47,3718687,6755065,73824118,3718687,-10.47,55.05,5.04,5.04,1716789465,5.13,5.13,1716789465
KODEX 코스닥150레버리지,233740,15,12265,5,-25,-0.20,3292648,15420611,152900000,3292648,-0.20,21.35,2.15,2.15,40213448047,2.14,2.14,40213448047
바이젠셀,308080,16,15300,2,2040,15.38,3042096,0,20449100,3042096,15.38,0.00,14.88,14.88,45576028860,14.57,14.57,45576028860
일동제약,249420,17,32150,2,2450,8.25,2889306,4418798,31638252,2889306,8.25,65.39,9.13,9.13,92932101025,9.14,9.14,92932101025
아이로보틱스,066430,18,1556,1,359,29.99,2552164,94546,39153476,2552164,29.99,2699.39,6.52,6.52,3870852612,6.35,6.35,3870852612
삼성전자,005930,19,108700,2,300,0.28,2524336,13671800,5919637922,2524336,0.28,18.46,0.04,0.04,275045567000,0.04,0.04,275045567000
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,92,2,1,1.10,2382294,28072112,1497000000,2382294,1.10,8.49,0.16,0.16,216972130,0.16,0.16,216972130
TIGER 2차전지소재Fn,462010,21,6385,2,25,0.39,2301061,11623840,129250000,2301061,0.39,19.80,1.78,1.78,14723635999,1.78,1.78,14723635999
현대ADM,187660,22,3115,2,135,4.53,2178687,1524416,54075422,2178687,4.53,142.92,4.03,4.03,6792277932,4.03,4.03,6792277932
코오롱모빌리티그룹,450140,23,8500,5,-2340,-21.59,2112289,4543990,62777250,2112289,-21.59,46.49,3.36,3.36,17842963385,3.34,3.34,17842963385
대한광통신,010170,24,2215,2,125,5.98,2027329,7126550,131985660,2027329,5.98,28.45,1.54,1.54,4403765011,1.51,1.51,4403765011
클로봇,466100,25,49400,2,750,1.54,1911683,10701084,24992139,1911683,1.54,17.86,7.65,7.65,94539951350,7.66,7.66,94539951350
TIGER 200선물인버스2X,252710,26,702,5,-6,-0.85,1909023,5006009,89200000,1909023,-0.85,38.13,2.14,2.14,1334188116,2.13,2.13,1334188116
현대약품,004310,27,6270,5,-690,-9.91,1874206,37020304,32000000,1874206,-9.91,5.06,5.86,5.86,11952371535,5.96,5.96,11952371535
TS트릴리온,317240,28,253,2,8,3.27,1859228,2401201,115808012,1859228,3.27,77.43,1.61,1.61,473592873,1.62,1.62,473592873
서암기계공업,100660,29,4885,5,-70,-1.41,1723698,9617220,12600000,1723698,-1.41,17.92,13.68,13.68,8441677724,13.71,13.71,8441677724
경인양행,012610,30,3910,2,55,1.43,1691701,26976852,41616365,1691701,1.43,6.27,4.06,4.06,6714368141,4.13,4.13,6714368141
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 663 5 -6 -0.90 175151936 489905088 2199700000 175151936 -0.90 35.75 7.96 7.96 115512211560 7.92 7.92 115512211560
3 테라뷰 950250 2 18560 2 2560 16.00 13567483 67415608 35517731 13567483 16.00 20.13 38.20 38.20 234204891455 35.53 35.53 234204891455
4 KODEX 2차전지산업레버리지 462330 3 1852 2 38 2.09 11213976 43276392 333600000 11213976 2.09 25.91 3.36 3.36 20798435162 3.37 3.37 20798435162
5 KODEX 인버스 114800 4 2520 5 -10 -0.40 10850846 25525092 308700000 10850846 -0.40 42.51 3.52 3.52 27285016281 3.51 3.51 27285016281
6 재영솔루텍 049630 5 2780 2 300 12.10 9755059 5019610 116897560 9755059 12.10 194.34 8.34 8.34 26988512604 8.30 8.30 26988512604
7 네오이뮨텍 950220 6 717 5 -81 -10.15 9583324 34452192 164391655 9583324 -10.15 27.82 5.83 5.83 7363360304 6.25 6.25 7363360304
8 나노엔텍 039860 7 4415 2 420 10.51 7829055 16913532 38093053 7829055 10.51 46.29 20.55 20.55 34884927874 20.74 20.74 34884927874
9 성호전자 043260 8 6240 2 1230 24.55 7252931 3887647 70922823 7252931 24.55 186.56 10.23 10.23 43615288455 9.86 9.86 43615288455
10 뉴인텍 012340 9 551 2 95 20.83 4844040 479641 53005062 4844040 20.83 1009.93 9.14 9.14 2737633870 9.37 9.37 2737633870
11 KODEX 레버리지 122630 10 45040 2 415 0.93 4257636 16898996 74250000 4257636 0.93 25.19 5.73 5.73 192578549391 5.76 5.76 192578549391
12 KODEX 코스닥150선물인버스 251340 11 2845 2 5 0.18 4191831 17748948 78500000 4191831 0.18 23.62 5.34 5.34 11943392456 5.35 5.35 11943392456
13 페스카로 0015S0 12 39650 2 24150 155.81 4146797 0 9662730 4146797 155.81 0.00 42.92 42.92 170221361825 44.43 44.43 170221361825
14 삼성제약 001360 13 1862 5 -115 -5.82 3751683 47280256 94162079 3751683 -5.82 7.93 3.98 3.98 7074562172 4.04 4.04 7074562172
15 캠시스 050110 14 453 5 -53 -10.47 3718687 6755065 73824118 3718687 -10.47 55.05 5.04 5.04 1716789465 5.13 5.13 1716789465
16 KODEX 코스닥150레버리지 233740 15 12265 5 -25 -0.20 3292648 15420611 152900000 3292648 -0.20 21.35 2.15 2.15 40213448047 2.14 2.14 40213448047
17 바이젠셀 308080 16 15300 2 2040 15.38 3042096 0 20449100 3042096 15.38 0.00 14.88 14.88 45576028860 14.57 14.57 45576028860
18 일동제약 249420 17 32150 2 2450 8.25 2889306 4418798 31638252 2889306 8.25 65.39 9.13 9.13 92932101025 9.14 9.14 92932101025
19 아이로보틱스 066430 18 1556 1 359 29.99 2552164 94546 39153476 2552164 29.99 2699.39 6.52 6.52 3870852612 6.35 6.35 3870852612
20 삼성전자 005930 19 108700 2 300 0.28 2524336 13671800 5919637922 2524336 0.28 18.46 0.04 0.04 275045567000 0.04 0.04 275045567000
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 92 2 1 1.10 2382294 28072112 1497000000 2382294 1.10 8.49 0.16 0.16 216972130 0.16 0.16 216972130
22 TIGER 2차전지소재Fn 462010 21 6385 2 25 0.39 2301061 11623840 129250000 2301061 0.39 19.80 1.78 1.78 14723635999 1.78 1.78 14723635999
23 현대ADM 187660 22 3115 2 135 4.53 2178687 1524416 54075422 2178687 4.53 142.92 4.03 4.03 6792277932 4.03 4.03 6792277932
24 코오롱모빌리티그룹 450140 23 8500 5 -2340 -21.59 2112289 4543990 62777250 2112289 -21.59 46.49 3.36 3.36 17842963385 3.34 3.34 17842963385
25 대한광통신 010170 24 2215 2 125 5.98 2027329 7126550 131985660 2027329 5.98 28.45 1.54 1.54 4403765011 1.51 1.51 4403765011
26 클로봇 466100 25 49400 2 750 1.54 1911683 10701084 24992139 1911683 1.54 17.86 7.65 7.65 94539951350 7.66 7.66 94539951350
27 TIGER 200선물인버스2X 252710 26 702 5 -6 -0.85 1909023 5006009 89200000 1909023 -0.85 38.13 2.14 2.14 1334188116 2.13 2.13 1334188116
28 현대약품 004310 27 6270 5 -690 -9.91 1874206 37020304 32000000 1874206 -9.91 5.06 5.86 5.86 11952371535 5.96 5.96 11952371535
29 TS트릴리온 317240 28 253 2 8 3.27 1859228 2401201 115808012 1859228 3.27 77.43 1.61 1.61 473592873 1.62 1.62 473592873
30 서암기계공업 100660 29 4885 5 -70 -1.41 1723698 9617220 12600000 1723698 -1.41 17.92 13.68 13.68 8441677724 13.71 13.71 8441677724
31 경인양행 012610 30 3910 2 55 1.43 1691701 26976852 41616365 1691701 1.43 6.27 4.06 4.06 6714368141 4.13 4.13 6714368141

31
top30/20251210/top30-av-20251210-093001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,662,5,-7,-1.05,197960200,489905088,2199700000,197960200,-1.05,40.41,9.00,9.00,130631238783,8.97,8.97,130631238783
테라뷰,950250,2,20050,2,4050,25.31,19878337,67415608,35517731,19878337,25.31,29.49,55.97,55.97,360020966990,50.56,50.56,360020966990
재영솔루텍,049630,3,2940,2,460,18.55,14106111,5019610,116897560,14106111,18.55,281.02,12.07,12.07,39471165478,11.48,11.48,39471165478
KODEX 2차전지산업레버리지,462330,4,1858,2,44,2.43,12868130,43276392,333600000,12868130,2.43,29.73,3.86,3.86,23858919824,3.85,3.85,23858919824
KODEX 인버스,114800,5,2520,5,-10,-0.40,12224040,25525092,308700000,12224040,-0.40,47.89,3.96,3.96,30745758237,3.95,3.95,30745758237
네오이뮨텍,950220,6,730,5,-68,-8.52,11757265,34452192,164391655,11757265,-8.52,34.13,7.15,7.15,8937361339,7.45,7.45,8937361339
성호전자,043260,7,6280,2,1270,25.35,10334291,3887647,70922823,10334291,25.35,265.82,14.57,14.57,63234319120,14.20,14.20,63234319120
나노엔텍,039860,8,4565,2,570,14.27,9539907,16913532,38093053,9539907,14.27,56.40,25.04,25.04,42489268125,24.43,24.43,42489268125
뉴인텍,012340,9,538,2,82,17.98,5660068,479641,53005062,5660068,17.98,1180.06,10.68,10.68,3182766477,11.16,11.16,3182766477
아이로보틱스,066430,10,1476,2,279,23.31,5370903,94546,39153476,5370903,23.31,5680.73,13.72,13.72,8109490033,14.03,14.03,8109490033
페스카로,0015S0,11,39200,2,23700,152.90,5266481,0,9662730,5266481,152.90,0.00,54.50,54.50,214542001675,56.64,56.64,214542001675
KODEX 코스닥150선물인버스,251340,12,2835,5,-5,-0.18,5032456,17748948,78500000,5032456,-0.18,28.35,6.41,6.41,14329555074,6.44,6.44,14329555074
KODEX 레버리지,122630,13,45045,2,420,0.94,4957476,16898996,74250000,4957476,0.94,29.34,6.68,6.68,224073281105,6.70,6.70,224073281105
삼성제약,001360,14,1868,5,-109,-5.51,4651345,47280256,94162079,4651345,-5.51,9.84,4.94,4.94,8756733335,4.98,4.98,8756733335
일동제약,249420,15,33000,2,3300,11.11,4442125,4418798,31638252,4442125,11.11,100.53,14.04,14.04,144320920975,13.82,13.82,144320920975
KODEX 코스닥150레버리지,233740,16,12320,2,30,0.24,4372948,15420611,152900000,4372948,0.24,28.36,2.86,2.86,53506409541,2.84,2.84,53506409541
캠시스,050110,17,448,5,-58,-11.46,4199447,6755065,73824118,4199447,-11.46,62.17,5.69,5.69,1933625772,5.85,5.85,1933625772
바이젠셀,308080,18,15080,2,1820,13.73,3775916,0,20449100,3775916,13.73,0.00,18.46,18.46,56617286915,18.36,18.36,56617286915
대한광통신,010170,19,2202,2,112,5.36,3157452,7126550,131985660,3157452,5.36,44.31,2.39,2.39,6906527295,2.38,2.38,6906527295
삼성전자,005930,20,108500,2,100,0.09,2880666,13671800,5919637922,2880666,0.09,21.07,0.05,0.05,313716306100,0.05,0.05,313716306100
TIGER 2차전지소재Fn,462010,21,6432,2,72,1.13,2827709,11623840,129250000,2827709,1.13,24.33,2.19,2.19,18094096419,2.18,2.18,18094096419
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,91,3,0,0.00,2588678,28072112,1497000000,2588678,0.00,9.22,0.17,0.17,235753310,0.17,0.17,235753310
코오롱모빌리티그룹,450140,23,8340,5,-2500,-23.06,2472533,4543990,62777250,2472533,-23.06,54.41,3.94,3.94,20882640990,3.99,3.99,20882640990
현대ADM,187660,24,3075,2,95,3.19,2404502,1524416,54075422,2404502,3.19,157.73,4.45,4.45,7487341580,4.50,4.50,7487341580
현대약품,004310,25,6260,5,-700,-10.06,2202290,37020304,32000000,2202290,-10.06,5.95,6.88,6.88,14009580610,6.99,6.99,14009580610
클로봇,466100,26,49400,2,750,1.54,2139685,10701084,24992139,2139685,1.54,20.00,8.56,8.56,105685212450,8.56,8.56,105685212450
TIGER 200선물인버스2X,252710,27,700,5,-8,-1.13,2127693,5006009,89200000,2127693,-1.13,42.50,2.39,2.39,1487880093,2.38,2.38,1487880093
경인양행,012610,28,3915,2,60,1.56,2013491,26976852,41616365,2013491,1.56,7.46,4.84,4.84,7960813035,4.89,4.89,7960813035
TS트릴리온,317240,29,251,2,6,2.45,2000695,2401201,115808012,2000695,2.45,83.32,1.73,1.73,509175259,1.75,1.75,509175259
삼양컴텍,484590,30,13460,2,1560,13.11,1935178,410673,41210450,1935178,13.11,471.22,4.70,4.70,25227087455,4.55,4.55,25227087455
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 662 5 -7 -1.05 197960200 489905088 2199700000 197960200 -1.05 40.41 9.00 9.00 130631238783 8.97 8.97 130631238783
3 테라뷰 950250 2 20050 2 4050 25.31 19878337 67415608 35517731 19878337 25.31 29.49 55.97 55.97 360020966990 50.56 50.56 360020966990
4 재영솔루텍 049630 3 2940 2 460 18.55 14106111 5019610 116897560 14106111 18.55 281.02 12.07 12.07 39471165478 11.48 11.48 39471165478
5 KODEX 2차전지산업레버리지 462330 4 1858 2 44 2.43 12868130 43276392 333600000 12868130 2.43 29.73 3.86 3.86 23858919824 3.85 3.85 23858919824
6 KODEX 인버스 114800 5 2520 5 -10 -0.40 12224040 25525092 308700000 12224040 -0.40 47.89 3.96 3.96 30745758237 3.95 3.95 30745758237
7 네오이뮨텍 950220 6 730 5 -68 -8.52 11757265 34452192 164391655 11757265 -8.52 34.13 7.15 7.15 8937361339 7.45 7.45 8937361339
8 성호전자 043260 7 6280 2 1270 25.35 10334291 3887647 70922823 10334291 25.35 265.82 14.57 14.57 63234319120 14.20 14.20 63234319120
9 나노엔텍 039860 8 4565 2 570 14.27 9539907 16913532 38093053 9539907 14.27 56.40 25.04 25.04 42489268125 24.43 24.43 42489268125
10 뉴인텍 012340 9 538 2 82 17.98 5660068 479641 53005062 5660068 17.98 1180.06 10.68 10.68 3182766477 11.16 11.16 3182766477
11 아이로보틱스 066430 10 1476 2 279 23.31 5370903 94546 39153476 5370903 23.31 5680.73 13.72 13.72 8109490033 14.03 14.03 8109490033
12 페스카로 0015S0 11 39200 2 23700 152.90 5266481 0 9662730 5266481 152.90 0.00 54.50 54.50 214542001675 56.64 56.64 214542001675
13 KODEX 코스닥150선물인버스 251340 12 2835 5 -5 -0.18 5032456 17748948 78500000 5032456 -0.18 28.35 6.41 6.41 14329555074 6.44 6.44 14329555074
14 KODEX 레버리지 122630 13 45045 2 420 0.94 4957476 16898996 74250000 4957476 0.94 29.34 6.68 6.68 224073281105 6.70 6.70 224073281105
15 삼성제약 001360 14 1868 5 -109 -5.51 4651345 47280256 94162079 4651345 -5.51 9.84 4.94 4.94 8756733335 4.98 4.98 8756733335
16 일동제약 249420 15 33000 2 3300 11.11 4442125 4418798 31638252 4442125 11.11 100.53 14.04 14.04 144320920975 13.82 13.82 144320920975
17 KODEX 코스닥150레버리지 233740 16 12320 2 30 0.24 4372948 15420611 152900000 4372948 0.24 28.36 2.86 2.86 53506409541 2.84 2.84 53506409541
18 캠시스 050110 17 448 5 -58 -11.46 4199447 6755065 73824118 4199447 -11.46 62.17 5.69 5.69 1933625772 5.85 5.85 1933625772
19 바이젠셀 308080 18 15080 2 1820 13.73 3775916 0 20449100 3775916 13.73 0.00 18.46 18.46 56617286915 18.36 18.36 56617286915
20 대한광통신 010170 19 2202 2 112 5.36 3157452 7126550 131985660 3157452 5.36 44.31 2.39 2.39 6906527295 2.38 2.38 6906527295
21 삼성전자 005930 20 108500 2 100 0.09 2880666 13671800 5919637922 2880666 0.09 21.07 0.05 0.05 313716306100 0.05 0.05 313716306100
22 TIGER 2차전지소재Fn 462010 21 6432 2 72 1.13 2827709 11623840 129250000 2827709 1.13 24.33 2.19 2.19 18094096419 2.18 2.18 18094096419
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 91 3 0 0.00 2588678 28072112 1497000000 2588678 0.00 9.22 0.17 0.17 235753310 0.17 0.17 235753310
24 코오롱모빌리티그룹 450140 23 8340 5 -2500 -23.06 2472533 4543990 62777250 2472533 -23.06 54.41 3.94 3.94 20882640990 3.99 3.99 20882640990
25 현대ADM 187660 24 3075 2 95 3.19 2404502 1524416 54075422 2404502 3.19 157.73 4.45 4.45 7487341580 4.50 4.50 7487341580
26 현대약품 004310 25 6260 5 -700 -10.06 2202290 37020304 32000000 2202290 -10.06 5.95 6.88 6.88 14009580610 6.99 6.99 14009580610
27 클로봇 466100 26 49400 2 750 1.54 2139685 10701084 24992139 2139685 1.54 20.00 8.56 8.56 105685212450 8.56 8.56 105685212450
28 TIGER 200선물인버스2X 252710 27 700 5 -8 -1.13 2127693 5006009 89200000 2127693 -1.13 42.50 2.39 2.39 1487880093 2.38 2.38 1487880093
29 경인양행 012610 28 3915 2 60 1.56 2013491 26976852 41616365 2013491 1.56 7.46 4.84 4.84 7960813035 4.89 4.89 7960813035
30 TS트릴리온 317240 29 251 2 6 2.45 2000695 2401201 115808012 2000695 2.45 83.32 1.73 1.73 509175259 1.75 1.75 509175259
31 삼양컴텍 484590 30 13460 2 1560 13.11 1935178 410673 41210450 1935178 13.11 471.22 4.70 4.70 25227087455 4.55 4.55 25227087455

31
top30/20251210/top30-av-20251210-094000.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,252670,1,664,5,-5,-0.75,223366654,489905088,2199700000,223366654,-0.75,45.59,10.15,10.15,147437754816,10.09,10.09,147437754816
테라뷰,950250,2,19530,2,3530,22.06,21773910,67415608,35517731,21773910,22.06,32.30,61.30,61.30,397541803190,57.31,57.31,397541803190
재영솔루텍,049630,3,2895,2,415,16.73,17067379,5019610,116897560,17067379,16.73,340.01,14.60,14.60,48123698904,14.22,14.22,48123698904
KODEX 2차전지산업레버리지,462330,4,1848,2,34,1.87,15884316,43276392,333600000,15884316,1.87,36.70,4.76,4.76,29454566524,4.78,4.78,29454566524
KODEX 인버스,114800,5,2525,5,-5,-0.20,15576927,25525092,308700000,15576927,-0.20,61.03,5.05,5.05,39190883651,5.03,5.03,39190883651
네오이뮨텍,950220,6,717,5,-81,-10.15,12485333,34452192,164391655,12485333,-10.15,36.24,7.59,7.59,9466422004,8.03,8.03,9466422004
나노엔텍,039860,7,4495,2,500,12.52,11440613,16913532,38093053,11440613,12.52,67.64,30.03,30.03,51157418525,29.88,29.88,51157418525
성호전자,043260,8,6330,2,1320,26.35,11253154,3887647,70922823,11253154,26.35,289.46,15.87,15.87,69115219015,15.40,15.40,69115219015
아이로보틱스,066430,9,1533,2,336,28.07,6612096,94546,39153476,6612096,28.07,6993.52,16.89,16.89,9966631671,16.60,16.60,9966631671
KODEX 레버리지,122630,10,44960,2,335,0.75,6158818,16898996,74250000,6158818,0.75,36.44,8.29,8.29,278208408097,8.33,8.33,278208408097
뉴인텍,012340,11,535,2,79,17.32,6087988,479641,53005062,6087988,17.32,1269.28,11.49,11.49,3413178373,12.04,12.04,3413178373
페스카로,0015S0,12,38100,2,22600,145.81,5769535,0,9662730,5769535,145.81,0.00,59.71,59.71,233949166700,63.55,63.55,233949166700
KODEX 코스닥150선물인버스,251340,13,2840,3,0,0.00,5612676,17748948,78500000,5612676,0.00,31.62,7.15,7.15,15977367375,7.17,7.17,15977367375
일동제약,249420,14,32700,2,3000,10.10,4995545,4418798,31638252,4995545,10.10,113.05,15.79,15.79,162561760200,15.71,15.71,162561760200
삼성제약,001360,15,1849,5,-128,-6.47,4980086,47280256,94162079,4980086,-6.47,10.53,5.29,5.29,9367915268,5.38,5.38,9367915268
KODEX 코스닥150레버리지,233740,16,12315,2,25,0.20,4968775,15420611,152900000,4968775,0.20,32.22,3.25,3.25,60839316630,3.23,3.23,60839316630
캠시스,050110,17,448,5,-58,-11.46,4422882,6755065,73824118,4422882,-11.46,65.48,5.99,5.99,2033906677,6.15,6.15,2033906677
바이젠셀,308080,18,14870,2,1610,12.14,4116262,0,20449100,4116262,12.14,0.00,20.13,20.13,61704109715,20.29,20.29,61704109715
TIGER 2차전지소재Fn,462010,19,6410,2,50,0.79,3767996,11623840,129250000,3767996,0.79,32.42,2.92,2.92,24141311761,2.91,2.91,24141311761
대한광통신,010170,20,2170,2,80,3.83,3613172,7126550,131985660,3613172,3.83,50.70,2.74,2.74,7898737077,2.76,2.76,7898737077
삼성전자,005930,21,108200,5,-200,-0.18,3328238,13671800,5919637922,3328238,-0.18,24.34,0.06,0.06,362248802950,0.06,0.06,362248802950
코오롱모빌리티그룹,450140,22,8870,5,-1970,-18.17,3038806,4543990,62777250,3038806,-18.17,66.88,4.84,4.84,25841064605,4.64,4.64,25841064605
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,92,2,1,1.10,2983626,28072112,1497000000,2983626,1.10,10.63,0.20,0.20,271693589,0.20,0.20,271693589
삼양컴텍,484590,24,13780,2,1880,15.80,2716735,410673,41210450,2716735,15.80,661.53,6.59,6.59,35892220595,6.32,6.32,35892220595
현대ADM,187660,25,3055,2,75,2.52,2611739,1524416,54075422,2611739,2.52,171.33,4.83,4.83,8119440663,4.91,4.91,8119440663
경인양행,012610,26,4000,2,145,3.76,2566111,26976852,41616365,2566111,3.76,9.51,6.17,6.17,10158989347,6.10,6.10,10158989347
에코프로,086520,27,118900,2,1100,0.93,2486434,7636333,135776152,2486434,0.93,32.56,1.83,1.83,294702293550,1.83,1.83,294702293550
현대약품,004310,28,6260,5,-700,-10.06,2409016,37020304,32000000,2409016,-10.06,6.51,7.53,7.53,15300320335,7.64,7.64,15300320335
클로봇,466100,29,49650,2,1000,2.06,2392305,10701084,24992139,2392305,2.06,22.36,9.57,9.57,118206656600,9.53,9.53,118206656600
TIGER 200선물인버스2X,252710,30,703,5,-5,-0.71,2370930,5006009,89200000,2370930,-0.71,47.36,2.66,2.66,1657991150,2.64,2.64,1657991150
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 664 5 -5 -0.75 223366654 489905088 2199700000 223366654 -0.75 45.59 10.15 10.15 147437754816 10.09 10.09 147437754816
3 테라뷰 950250 2 19530 2 3530 22.06 21773910 67415608 35517731 21773910 22.06 32.30 61.30 61.30 397541803190 57.31 57.31 397541803190
4 재영솔루텍 049630 3 2895 2 415 16.73 17067379 5019610 116897560 17067379 16.73 340.01 14.60 14.60 48123698904 14.22 14.22 48123698904
5 KODEX 2차전지산업레버리지 462330 4 1848 2 34 1.87 15884316 43276392 333600000 15884316 1.87 36.70 4.76 4.76 29454566524 4.78 4.78 29454566524
6 KODEX 인버스 114800 5 2525 5 -5 -0.20 15576927 25525092 308700000 15576927 -0.20 61.03 5.05 5.05 39190883651 5.03 5.03 39190883651
7 네오이뮨텍 950220 6 717 5 -81 -10.15 12485333 34452192 164391655 12485333 -10.15 36.24 7.59 7.59 9466422004 8.03 8.03 9466422004
8 나노엔텍 039860 7 4495 2 500 12.52 11440613 16913532 38093053 11440613 12.52 67.64 30.03 30.03 51157418525 29.88 29.88 51157418525
9 성호전자 043260 8 6330 2 1320 26.35 11253154 3887647 70922823 11253154 26.35 289.46 15.87 15.87 69115219015 15.40 15.40 69115219015
10 아이로보틱스 066430 9 1533 2 336 28.07 6612096 94546 39153476 6612096 28.07 6993.52 16.89 16.89 9966631671 16.60 16.60 9966631671
11 KODEX 레버리지 122630 10 44960 2 335 0.75 6158818 16898996 74250000 6158818 0.75 36.44 8.29 8.29 278208408097 8.33 8.33 278208408097
12 뉴인텍 012340 11 535 2 79 17.32 6087988 479641 53005062 6087988 17.32 1269.28 11.49 11.49 3413178373 12.04 12.04 3413178373
13 페스카로 0015S0 12 38100 2 22600 145.81 5769535 0 9662730 5769535 145.81 0.00 59.71 59.71 233949166700 63.55 63.55 233949166700
14 KODEX 코스닥150선물인버스 251340 13 2840 3 0 0.00 5612676 17748948 78500000 5612676 0.00 31.62 7.15 7.15 15977367375 7.17 7.17 15977367375
15 일동제약 249420 14 32700 2 3000 10.10 4995545 4418798 31638252 4995545 10.10 113.05 15.79 15.79 162561760200 15.71 15.71 162561760200
16 삼성제약 001360 15 1849 5 -128 -6.47 4980086 47280256 94162079 4980086 -6.47 10.53 5.29 5.29 9367915268 5.38 5.38 9367915268
17 KODEX 코스닥150레버리지 233740 16 12315 2 25 0.20 4968775 15420611 152900000 4968775 0.20 32.22 3.25 3.25 60839316630 3.23 3.23 60839316630
18 캠시스 050110 17 448 5 -58 -11.46 4422882 6755065 73824118 4422882 -11.46 65.48 5.99 5.99 2033906677 6.15 6.15 2033906677
19 바이젠셀 308080 18 14870 2 1610 12.14 4116262 0 20449100 4116262 12.14 0.00 20.13 20.13 61704109715 20.29 20.29 61704109715
20 TIGER 2차전지소재Fn 462010 19 6410 2 50 0.79 3767996 11623840 129250000 3767996 0.79 32.42 2.92 2.92 24141311761 2.91 2.91 24141311761
21 대한광통신 010170 20 2170 2 80 3.83 3613172 7126550 131985660 3613172 3.83 50.70 2.74 2.74 7898737077 2.76 2.76 7898737077
22 삼성전자 005930 21 108200 5 -200 -0.18 3328238 13671800 5919637922 3328238 -0.18 24.34 0.06 0.06 362248802950 0.06 0.06 362248802950
23 코오롱모빌리티그룹 450140 22 8870 5 -1970 -18.17 3038806 4543990 62777250 3038806 -18.17 66.88 4.84 4.84 25841064605 4.64 4.64 25841064605
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 92 2 1 1.10 2983626 28072112 1497000000 2983626 1.10 10.63 0.20 0.20 271693589 0.20 0.20 271693589
25 삼양컴텍 484590 24 13780 2 1880 15.80 2716735 410673 41210450 2716735 15.80 661.53 6.59 6.59 35892220595 6.32 6.32 35892220595
26 현대ADM 187660 25 3055 2 75 2.52 2611739 1524416 54075422 2611739 2.52 171.33 4.83 4.83 8119440663 4.91 4.91 8119440663
27 경인양행 012610 26 4000 2 145 3.76 2566111 26976852 41616365 2566111 3.76 9.51 6.17 6.17 10158989347 6.10 6.10 10158989347
28 에코프로 086520 27 118900 2 1100 0.93 2486434 7636333 135776152 2486434 0.93 32.56 1.83 1.83 294702293550 1.83 1.83 294702293550
29 현대약품 004310 28 6260 5 -700 -10.06 2409016 37020304 32000000 2409016 -10.06 6.51 7.53 7.53 15300320335 7.64 7.64 15300320335
30 클로봇 466100 29 49650 2 1000 2.06 2392305 10701084 24992139 2392305 2.06 22.36 9.57 9.57 118206656600 9.53 9.53 118206656600
31 TIGER 200선물인버스2X 252710 30 703 5 -5 -0.71 2370930 5006009 89200000 2370930 -0.71 47.36 2.66 2.66 1657991150 2.64 2.64 1657991150

31
top30/20251210/top30-av-20251210-095000.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,252670,1,666,5,-3,-0.45,244121467,489905088,2199700000,244121467,-0.45,49.83,11.10,11.10,161245265809,11.01,11.01,161245265809
테라뷰,950250,2,18900,2,2900,18.12,23274727,67415608,35517731,23274727,18.12,34.52,65.53,65.53,426450279945,63.53,63.53,426450279945
재영솔루텍,049630,3,2805,2,325,13.10,19518381,5019610,116897560,19518381,13.10,388.84,16.70,16.70,55055478210,16.79,16.79,55055478210
KODEX 2차전지산업레버리지,462330,4,1833,2,19,1.05,17758124,43276392,333600000,17758124,1.05,41.03,5.32,5.32,32902377021,5.38,5.38,32902377021
KODEX 인버스,114800,5,2527,5,-3,-0.12,16621077,25525092,308700000,16621077,-0.12,65.12,5.38,5.38,41827588128,5.36,5.36,41827588128
네오이뮨텍,950220,6,724,5,-74,-9.27,12907661,34452192,164391655,12907661,-9.27,37.47,7.85,7.85,9774083780,8.21,8.21,9774083780
나노엔텍,039860,7,4605,2,610,15.27,12506298,16913532,38093053,12506298,15.27,73.94,32.83,32.83,56013709718,31.93,31.93,56013709718
성호전자,043260,8,6510,1,1500,29.94,11940176,3887647,70922823,11940176,29.94,307.13,16.84,16.84,73547647715,15.93,15.93,73547647715
아이로보틱스,066430,9,1556,1,359,29.99,8987487,94546,39153476,8987487,29.99,9505.94,22.95,22.95,13656434963,22.42,22.42,13656434963
뉴인텍,012340,10,579,2,123,26.97,7602229,479641,53005062,7602229,26.97,1584.98,14.34,14.34,4269847749,13.91,13.91,4269847749
KODEX 레버리지,122630,11,44745,2,120,0.27,7024013,16898996,74250000,7024013,0.27,41.56,9.46,9.46,317004515067,9.54,9.54,317004515067
페스카로,0015S0,12,38000,2,22500,145.16,6238027,0,9662730,6238027,145.16,0.00,64.56,64.56,251751151000,68.56,68.56,251751151000
KODEX 코스닥150선물인버스,251340,13,2850,2,10,0.35,5996387,17748948,78500000,5996387,0.35,33.78,7.64,7.64,17068910589,7.63,7.63,17068910589
일동제약,249420,14,31750,2,2050,6.90,5681929,4418798,31638252,5681929,6.90,128.59,17.96,17.96,184594564400,18.38,18.38,184594564400
삼성제약,001360,15,1835,5,-142,-7.18,5387335,47280256,94162079,5387335,-7.18,11.39,5.72,5.72,10118711124,5.86,5.86,10118711124
KODEX 코스닥150레버리지,233740,16,12235,5,-55,-0.45,5378058,15420611,152900000,5378058,-0.45,34.88,3.52,3.52,65863279848,3.52,3.52,65863279848
바이젠셀,308080,17,14750,2,1490,11.24,4718209,0,20449100,4718209,11.24,0.00,23.07,23.07,70360537010,23.33,23.33,70360537010
캠시스,050110,18,450,5,-56,-11.07,4605168,6755065,73824118,4605168,-11.07,68.17,6.24,6.24,2115755273,6.37,6.37,2115755273
클로봇,466100,19,52100,2,3450,7.09,4161269,10701084,24992139,4161269,7.09,38.89,16.65,16.65,209215481175,16.07,16.07,209215481175
TIGER 2차전지소재Fn,462010,20,6380,2,20,0.31,4090873,11623840,129250000,4090873,0.31,35.19,3.17,3.17,26206676571,3.18,3.18,26206676571
대한광통신,010170,21,2195,2,105,5.02,3881968,7126550,131985660,3881968,5.02,54.47,2.94,2.94,8484348100,2.93,2.93,8484348100
삼성전자,005930,22,108000,5,-400,-0.37,3682516,13671800,5919637922,3682516,-0.37,26.94,0.06,0.06,400555315500,0.06,0.06,400555315500
코오롱모빌리티그룹,450140,23,9330,5,-1510,-13.93,3350786,4543990,62777250,3350786,-13.93,73.74,5.34,5.34,28628638890,4.89,4.89,28628638890
유진로봇,056080,24,14585,2,1465,11.17,3259749,3324377,37512152,3259749,11.17,98.06,8.69,8.69,45711159305,8.35,8.35,45711159305
삼양컴텍,484590,25,13510,2,1610,13.53,3093104,410673,41210450,3093104,13.53,753.18,7.51,7.51,41018381640,7.37,7.37,41018381640
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,91,3,0,0.00,3039268,28072112,1497000000,3039268,0.00,10.83,0.20,0.20,276757011,0.20,0.20,276757011
휴림로봇,090710,27,5750,2,80,1.41,3016359,5226378,119457197,3016359,1.41,57.71,2.53,2.53,17009146770,2.48,2.48,17009146770
경인양행,012610,28,3950,2,95,2.46,2848609,26976852,41616365,2848609,2.46,10.56,6.84,6.84,11281134319,6.86,6.86,11281134319
에코프로,086520,29,118100,2,300,0.25,2720668,7636333,135776152,2720668,0.25,35.63,2.00,2.00,322508780200,2.01,2.01,322508780200
현대ADM,187660,30,3020,2,40,1.34,2714937,1524416,54075422,2714937,1.34,178.10,5.02,5.02,8433075899,5.16,5.16,8433075899
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 666 5 -3 -0.45 244121467 489905088 2199700000 244121467 -0.45 49.83 11.10 11.10 161245265809 11.01 11.01 161245265809
3 테라뷰 950250 2 18900 2 2900 18.12 23274727 67415608 35517731 23274727 18.12 34.52 65.53 65.53 426450279945 63.53 63.53 426450279945
4 재영솔루텍 049630 3 2805 2 325 13.10 19518381 5019610 116897560 19518381 13.10 388.84 16.70 16.70 55055478210 16.79 16.79 55055478210
5 KODEX 2차전지산업레버리지 462330 4 1833 2 19 1.05 17758124 43276392 333600000 17758124 1.05 41.03 5.32 5.32 32902377021 5.38 5.38 32902377021
6 KODEX 인버스 114800 5 2527 5 -3 -0.12 16621077 25525092 308700000 16621077 -0.12 65.12 5.38 5.38 41827588128 5.36 5.36 41827588128
7 네오이뮨텍 950220 6 724 5 -74 -9.27 12907661 34452192 164391655 12907661 -9.27 37.47 7.85 7.85 9774083780 8.21 8.21 9774083780
8 나노엔텍 039860 7 4605 2 610 15.27 12506298 16913532 38093053 12506298 15.27 73.94 32.83 32.83 56013709718 31.93 31.93 56013709718
9 성호전자 043260 8 6510 1 1500 29.94 11940176 3887647 70922823 11940176 29.94 307.13 16.84 16.84 73547647715 15.93 15.93 73547647715
10 아이로보틱스 066430 9 1556 1 359 29.99 8987487 94546 39153476 8987487 29.99 9505.94 22.95 22.95 13656434963 22.42 22.42 13656434963
11 뉴인텍 012340 10 579 2 123 26.97 7602229 479641 53005062 7602229 26.97 1584.98 14.34 14.34 4269847749 13.91 13.91 4269847749
12 KODEX 레버리지 122630 11 44745 2 120 0.27 7024013 16898996 74250000 7024013 0.27 41.56 9.46 9.46 317004515067 9.54 9.54 317004515067
13 페스카로 0015S0 12 38000 2 22500 145.16 6238027 0 9662730 6238027 145.16 0.00 64.56 64.56 251751151000 68.56 68.56 251751151000
14 KODEX 코스닥150선물인버스 251340 13 2850 2 10 0.35 5996387 17748948 78500000 5996387 0.35 33.78 7.64 7.64 17068910589 7.63 7.63 17068910589
15 일동제약 249420 14 31750 2 2050 6.90 5681929 4418798 31638252 5681929 6.90 128.59 17.96 17.96 184594564400 18.38 18.38 184594564400
16 삼성제약 001360 15 1835 5 -142 -7.18 5387335 47280256 94162079 5387335 -7.18 11.39 5.72 5.72 10118711124 5.86 5.86 10118711124
17 KODEX 코스닥150레버리지 233740 16 12235 5 -55 -0.45 5378058 15420611 152900000 5378058 -0.45 34.88 3.52 3.52 65863279848 3.52 3.52 65863279848
18 바이젠셀 308080 17 14750 2 1490 11.24 4718209 0 20449100 4718209 11.24 0.00 23.07 23.07 70360537010 23.33 23.33 70360537010
19 캠시스 050110 18 450 5 -56 -11.07 4605168 6755065 73824118 4605168 -11.07 68.17 6.24 6.24 2115755273 6.37 6.37 2115755273
20 클로봇 466100 19 52100 2 3450 7.09 4161269 10701084 24992139 4161269 7.09 38.89 16.65 16.65 209215481175 16.07 16.07 209215481175
21 TIGER 2차전지소재Fn 462010 20 6380 2 20 0.31 4090873 11623840 129250000 4090873 0.31 35.19 3.17 3.17 26206676571 3.18 3.18 26206676571
22 대한광통신 010170 21 2195 2 105 5.02 3881968 7126550 131985660 3881968 5.02 54.47 2.94 2.94 8484348100 2.93 2.93 8484348100
23 삼성전자 005930 22 108000 5 -400 -0.37 3682516 13671800 5919637922 3682516 -0.37 26.94 0.06 0.06 400555315500 0.06 0.06 400555315500
24 코오롱모빌리티그룹 450140 23 9330 5 -1510 -13.93 3350786 4543990 62777250 3350786 -13.93 73.74 5.34 5.34 28628638890 4.89 4.89 28628638890
25 유진로봇 056080 24 14585 2 1465 11.17 3259749 3324377 37512152 3259749 11.17 98.06 8.69 8.69 45711159305 8.35 8.35 45711159305
26 삼양컴텍 484590 25 13510 2 1610 13.53 3093104 410673 41210450 3093104 13.53 753.18 7.51 7.51 41018381640 7.37 7.37 41018381640
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 91 3 0 0.00 3039268 28072112 1497000000 3039268 0.00 10.83 0.20 0.20 276757011 0.20 0.20 276757011
28 휴림로봇 090710 27 5750 2 80 1.41 3016359 5226378 119457197 3016359 1.41 57.71 2.53 2.53 17009146770 2.48 2.48 17009146770
29 경인양행 012610 28 3950 2 95 2.46 2848609 26976852 41616365 2848609 2.46 10.56 6.84 6.84 11281134319 6.86 6.86 11281134319
30 에코프로 086520 29 118100 2 300 0.25 2720668 7636333 135776152 2720668 0.25 35.63 2.00 2.00 322508780200 2.01 2.01 322508780200
31 현대ADM 187660 30 3020 2 40 1.34 2714937 1524416 54075422 2714937 1.34 178.10 5.02 5.02 8433075899 5.16 5.16 8433075899

31
top30/20251210/top30-av-20251210-100000.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,252670,1,668,5,-1,-0.15,268776081,489905088,2199700000,268776081,-0.15,54.86,12.22,12.22,177713976016,12.09,12.09,177713976016
테라뷰,950250,2,19550,2,3550,22.19,24688371,67415608,35517731,24688371,22.19,36.62,69.51,69.51,453717508140,65.34,65.34,453717508140
재영솔루텍,049630,3,2840,2,360,14.52,20652810,5019610,116897560,20652810,14.52,411.44,17.67,17.67,58253831934,17.55,17.55,58253831934
KODEX 2차전지산업레버리지,462330,4,1829,2,15,0.83,18901570,43276392,333600000,18901570,0.83,43.68,5.67,5.67,34996483876,5.74,5.74,34996483876
KODEX 인버스,114800,5,2532,2,2,0.08,17637343,25525092,308700000,17637343,0.08,69.10,5.71,5.71,44399116496,5.68,5.68,44399116496
나노엔텍,039860,6,4670,2,675,16.90,15273606,16913532,38093053,15273606,16.90,90.30,40.10,40.10,69019965745,38.80,38.80,69019965745
네오이뮨텍,950220,7,725,5,-73,-9.15,13377058,34452192,164391655,13377058,-9.15,38.83,8.14,8.14,10112004157,8.48,8.48,10112004157
성호전자,043260,8,6210,2,1200,23.95,13174503,3887647,70922823,13174503,23.95,338.88,18.58,18.58,81472982110,18.50,18.50,81472982110
아이로보틱스,066430,9,1525,2,328,27.40,9994991,94546,39153476,9994991,27.40,9999.99,25.53,25.53,15212070187,25.48,25.48,15212070187
뉴인텍,012340,10,573,2,117,25.66,8937049,479641,53005062,8937049,25.66,1863.28,16.86,16.86,5043624943,16.61,16.61,5043624943
KODEX 레버리지,122630,11,44600,5,-25,-0.06,7736402,16898996,74250000,7736402,-0.06,45.78,10.42,10.42,348829729151,10.53,10.53,348829729151
페스카로,0015S0,12,37300,2,21800,140.65,6893355,0,9662730,6893355,140.65,0.00,71.34,71.34,275990736175,76.57,76.57,275990736175
KODEX 코스닥150선물인버스,251340,13,2847,2,7,0.25,6443476,17748948,78500000,6443476,0.25,36.30,8.21,8.21,18342628020,8.21,8.21,18342628020
일동제약,249420,14,32300,2,2600,8.75,6092018,4418798,31638252,6092018,8.75,137.87,19.26,19.26,197680270550,19.34,19.34,197680270550
삼성제약,001360,15,1820,5,-157,-7.94,6008313,47280256,94162079,6008313,-7.94,12.71,6.38,6.38,11249046934,6.56,6.56,11249046934
KODEX 코스닥150레버리지,233740,16,12235,5,-55,-0.45,5744934,15420611,152900000,5744934,-0.45,37.25,3.76,3.76,70353657035,3.76,3.76,70353657035
코오롱모빌리티그룹,450140,17,11590,2,750,6.92,5405623,4543990,62777250,5405623,6.92,118.96,8.61,8.61,50145469665,6.89,6.89,50145469665
클로봇,466100,18,53000,2,4350,8.94,5245393,10701084,24992139,5245393,8.94,49.02,20.99,20.99,266298078225,20.10,20.10,266298078225
휴림로봇,090710,19,5850,2,180,3.17,5073024,5226378,119457197,5073024,3.17,97.07,4.25,4.25,29018894620,4.15,4.15,29018894620
바이젠셀,308080,20,14510,2,1250,9.43,4989411,0,20449100,4989411,9.43,0.00,24.40,24.40,74302234965,25.04,25.04,74302234965
캠시스,050110,21,451,5,-55,-10.87,4736344,6755065,73824118,4736344,-10.87,70.12,6.42,6.42,2174669068,6.53,6.53,2174669068
유진로봇,056080,22,14460,2,1340,10.21,4635232,3324377,37512152,4635232,10.21,139.43,12.36,12.36,65779911095,12.13,12.13,65779911095
대한광통신,010170,23,2185,2,95,4.55,4360076,7126550,131985660,4360076,4.55,61.18,3.30,3.30,9528676499,3.30,3.30,9528676499
TIGER 2차전지소재Fn,462010,24,6360,3,0,0.00,4239404,11623840,129250000,4239404,0.00,36.47,3.28,3.28,27152245746,3.30,3.30,27152245746
삼성전자,005930,25,107700,5,-700,-0.65,4079474,13671800,5919637922,4079474,-0.65,29.84,0.07,0.07,443383674400,0.07,0.07,443383674400
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,92,2,1,1.10,3307368,28072112,1497000000,3307368,1.10,11.78,0.22,0.22,301159566,0.22,0.22,301159566
삼양컴텍,484590,27,13490,2,1590,13.36,3286701,410673,41210450,3286701,13.36,800.32,7.98,7.98,43631936720,7.85,7.85,43631936720
경인양행,012610,28,3950,2,95,2.46,3240931,26976852,41616365,3240931,2.46,12.01,7.79,7.79,12848609677,7.82,7.82,12848609677
현대무벡스,319400,29,11090,2,470,4.43,3017767,5120476,111376039,3017767,4.43,58.94,2.71,2.71,32675499290,2.65,2.65,32675499290
현대ADM,187660,30,3010,2,30,1.01,2905073,1524416,54075422,2905073,1.01,190.57,5.37,5.37,9005636371,5.53,5.53,9005636371
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 668 5 -1 -0.15 268776081 489905088 2199700000 268776081 -0.15 54.86 12.22 12.22 177713976016 12.09 12.09 177713976016
3 테라뷰 950250 2 19550 2 3550 22.19 24688371 67415608 35517731 24688371 22.19 36.62 69.51 69.51 453717508140 65.34 65.34 453717508140
4 재영솔루텍 049630 3 2840 2 360 14.52 20652810 5019610 116897560 20652810 14.52 411.44 17.67 17.67 58253831934 17.55 17.55 58253831934
5 KODEX 2차전지산업레버리지 462330 4 1829 2 15 0.83 18901570 43276392 333600000 18901570 0.83 43.68 5.67 5.67 34996483876 5.74 5.74 34996483876
6 KODEX 인버스 114800 5 2532 2 2 0.08 17637343 25525092 308700000 17637343 0.08 69.10 5.71 5.71 44399116496 5.68 5.68 44399116496
7 나노엔텍 039860 6 4670 2 675 16.90 15273606 16913532 38093053 15273606 16.90 90.30 40.10 40.10 69019965745 38.80 38.80 69019965745
8 네오이뮨텍 950220 7 725 5 -73 -9.15 13377058 34452192 164391655 13377058 -9.15 38.83 8.14 8.14 10112004157 8.48 8.48 10112004157
9 성호전자 043260 8 6210 2 1200 23.95 13174503 3887647 70922823 13174503 23.95 338.88 18.58 18.58 81472982110 18.50 18.50 81472982110
10 아이로보틱스 066430 9 1525 2 328 27.40 9994991 94546 39153476 9994991 27.40 9999.99 25.53 25.53 15212070187 25.48 25.48 15212070187
11 뉴인텍 012340 10 573 2 117 25.66 8937049 479641 53005062 8937049 25.66 1863.28 16.86 16.86 5043624943 16.61 16.61 5043624943
12 KODEX 레버리지 122630 11 44600 5 -25 -0.06 7736402 16898996 74250000 7736402 -0.06 45.78 10.42 10.42 348829729151 10.53 10.53 348829729151
13 페스카로 0015S0 12 37300 2 21800 140.65 6893355 0 9662730 6893355 140.65 0.00 71.34 71.34 275990736175 76.57 76.57 275990736175
14 KODEX 코스닥150선물인버스 251340 13 2847 2 7 0.25 6443476 17748948 78500000 6443476 0.25 36.30 8.21 8.21 18342628020 8.21 8.21 18342628020
15 일동제약 249420 14 32300 2 2600 8.75 6092018 4418798 31638252 6092018 8.75 137.87 19.26 19.26 197680270550 19.34 19.34 197680270550
16 삼성제약 001360 15 1820 5 -157 -7.94 6008313 47280256 94162079 6008313 -7.94 12.71 6.38 6.38 11249046934 6.56 6.56 11249046934
17 KODEX 코스닥150레버리지 233740 16 12235 5 -55 -0.45 5744934 15420611 152900000 5744934 -0.45 37.25 3.76 3.76 70353657035 3.76 3.76 70353657035
18 코오롱모빌리티그룹 450140 17 11590 2 750 6.92 5405623 4543990 62777250 5405623 6.92 118.96 8.61 8.61 50145469665 6.89 6.89 50145469665
19 클로봇 466100 18 53000 2 4350 8.94 5245393 10701084 24992139 5245393 8.94 49.02 20.99 20.99 266298078225 20.10 20.10 266298078225
20 휴림로봇 090710 19 5850 2 180 3.17 5073024 5226378 119457197 5073024 3.17 97.07 4.25 4.25 29018894620 4.15 4.15 29018894620
21 바이젠셀 308080 20 14510 2 1250 9.43 4989411 0 20449100 4989411 9.43 0.00 24.40 24.40 74302234965 25.04 25.04 74302234965
22 캠시스 050110 21 451 5 -55 -10.87 4736344 6755065 73824118 4736344 -10.87 70.12 6.42 6.42 2174669068 6.53 6.53 2174669068
23 유진로봇 056080 22 14460 2 1340 10.21 4635232 3324377 37512152 4635232 10.21 139.43 12.36 12.36 65779911095 12.13 12.13 65779911095
24 대한광통신 010170 23 2185 2 95 4.55 4360076 7126550 131985660 4360076 4.55 61.18 3.30 3.30 9528676499 3.30 3.30 9528676499
25 TIGER 2차전지소재Fn 462010 24 6360 3 0 0.00 4239404 11623840 129250000 4239404 0.00 36.47 3.28 3.28 27152245746 3.30 3.30 27152245746
26 삼성전자 005930 25 107700 5 -700 -0.65 4079474 13671800 5919637922 4079474 -0.65 29.84 0.07 0.07 443383674400 0.07 0.07 443383674400
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 92 2 1 1.10 3307368 28072112 1497000000 3307368 1.10 11.78 0.22 0.22 301159566 0.22 0.22 301159566
28 삼양컴텍 484590 27 13490 2 1590 13.36 3286701 410673 41210450 3286701 13.36 800.32 7.98 7.98 43631936720 7.85 7.85 43631936720
29 경인양행 012610 28 3950 2 95 2.46 3240931 26976852 41616365 3240931 2.46 12.01 7.79 7.79 12848609677 7.82 7.82 12848609677
30 현대무벡스 319400 29 11090 2 470 4.43 3017767 5120476 111376039 3017767 4.43 58.94 2.71 2.71 32675499290 2.65 2.65 32675499290
31 현대ADM 187660 30 3010 2 30 1.01 2905073 1524416 54075422 2905073 1.01 190.57 5.37 5.37 9005636371 5.53 5.53 9005636371

31
top30/20251210/top30-av-20251210-101000.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,252670,1,670,2,1,0.15,292259095,489905088,2199700000,292259095,0.15,59.66,13.29,13.29,193436088396,13.12,13.12,193436088396
테라뷰,950250,2,19480,2,3480,21.75,25341298,67415608,35517731,25341298,21.75,37.59,71.35,71.35,466344359095,67.40,67.40,466344359095
재영솔루텍,049630,3,2880,2,400,16.13,21410020,5019610,116897560,21410020,16.13,426.53,18.32,18.32,60402386687,17.94,17.94,60402386687
KODEX 2차전지산업레버리지,462330,4,1828,2,14,0.77,19641865,43276392,333600000,19641865,0.77,45.39,5.89,5.89,36350956741,5.96,5.96,36350956741
KODEX 인버스,114800,5,2535,2,5,0.20,18658806,25525092,308700000,18658806,0.20,73.10,6.04,6.04,46987664902,6.00,6.00,46987664902
나노엔텍,039860,6,4675,2,680,17.02,16485206,16913532,38093053,16485206,17.02,97.47,43.28,43.28,74602350879,41.89,41.89,74602350879
성호전자,043260,7,6160,2,1150,22.95,13870440,3887647,70922823,13870440,22.95,356.78,19.56,19.56,85801590925,19.64,19.64,85801590925
네오이뮨텍,950220,8,734,5,-64,-8.02,13672976,34452192,164391655,13672976,-8.02,39.69,8.32,8.32,10327302634,8.56,8.56,10327302634
아이로보틱스,066430,9,1535,2,338,28.24,10824591,94546,39153476,10824591,28.24,9999.99,27.65,27.65,16483677794,27.43,27.43,16483677794
뉴인텍,012340,10,573,2,117,25.66,9810677,479641,53005062,9810677,25.66,2045.42,18.51,18.51,5553065433,18.28,18.28,5553065433
KODEX 레버리지,122630,11,44520,5,-105,-0.24,8301600,16898996,74250000,8301600,-0.24,49.12,11.18,11.18,374020534707,11.31,11.31,374020534707
페스카로,0015S0,12,37900,2,22400,144.52,7477787,0,9662730,7477787,144.52,0.00,77.39,77.39,298267541000,81.45,81.45,298267541000
KODEX 코스닥150선물인버스,251340,13,2840,3,0,0.00,6826401,17748948,78500000,6826401,0.00,38.46,8.70,8.70,19430826121,8.72,8.72,19430826121
코오롱모빌리티그룹,450140,14,10460,5,-380,-3.51,6658606,4543990,62777250,6658606,-3.51,146.54,10.61,10.61,63605597515,9.69,9.69,63605597515
일동제약,249420,15,32800,2,3100,10.44,6425536,4418798,31638252,6425536,10.44,145.41,20.31,20.31,208543357900,20.10,20.10,208543357900
삼성제약,001360,16,1820,5,-157,-7.94,6365347,47280256,94162079,6365347,-7.94,13.46,6.76,6.76,11898519994,6.94,6.94,11898519994
KODEX 코스닥150레버리지,233740,17,12305,2,15,0.12,6188862,15420611,152900000,6188862,0.12,40.13,4.05,4.05,75803857213,4.03,4.03,75803857213
클로봇,466100,18,51400,2,2750,5.65,5820463,10701084,24992139,5820463,5.65,54.39,23.29,23.29,296147103925,23.05,23.05,296147103925
휴림로봇,090710,19,5780,2,110,1.94,5753993,5226378,119457197,5753993,1.94,110.10,4.82,4.82,32968397220,4.77,4.77,32968397220
유진로봇,056080,20,14220,2,1100,8.38,5156628,3324377,37512152,5156628,8.38,155.12,13.75,13.75,73192698475,13.72,13.72,73192698475
바이젠셀,308080,21,14690,2,1430,10.78,5113600,0,20449100,5113600,10.78,0.00,25.01,25.01,76111463080,25.34,25.34,76111463080
캠시스,050110,22,454,5,-52,-10.28,4897080,6755065,73824118,4897080,-10.28,72.49,6.63,6.63,2247431938,6.71,6.71,2247431938
대한광통신,010170,23,2175,2,85,4.07,4610671,7126550,131985660,4610671,4.07,64.70,3.49,3.49,10074917133,3.51,3.51,10074917133
삼성전자,005930,24,107600,5,-800,-0.74,4534697,13671800,5919637922,4534697,-0.74,33.17,0.08,0.08,492343603750,0.08,0.08,492343603750
TIGER 2차전지소재Fn,462010,25,6360,3,0,0.00,4379382,11623840,129250000,4379382,0.00,37.68,3.39,3.39,28043512694,3.41,3.41,28043512694
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,92,2,1,1.10,4037369,28072112,1497000000,4037369,1.10,14.38,0.27,0.27,367589658,0.27,0.27,367589658
현대무벡스,319400,27,10810,2,190,1.79,3586770,5120476,111376039,3586770,1.79,70.05,3.22,3.22,38881521090,3.23,3.23,38881521090
삼양컴텍,484590,28,13550,2,1650,13.87,3456136,410673,41210450,3456136,13.87,841.58,8.39,8.39,45924137420,8.22,8.22,45924137420
경인양행,012610,29,3940,2,85,2.20,3339512,26976852,41616365,3339512,2.20,12.38,8.02,8.02,13236834742,8.07,8.07,13236834742
현대ADM,187660,30,3000,2,20,0.67,3054504,1524416,54075422,3054504,0.67,200.37,5.65,5.65,9453071656,5.83,5.83,9453071656
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 670 2 1 0.15 292259095 489905088 2199700000 292259095 0.15 59.66 13.29 13.29 193436088396 13.12 13.12 193436088396
3 테라뷰 950250 2 19480 2 3480 21.75 25341298 67415608 35517731 25341298 21.75 37.59 71.35 71.35 466344359095 67.40 67.40 466344359095
4 재영솔루텍 049630 3 2880 2 400 16.13 21410020 5019610 116897560 21410020 16.13 426.53 18.32 18.32 60402386687 17.94 17.94 60402386687
5 KODEX 2차전지산업레버리지 462330 4 1828 2 14 0.77 19641865 43276392 333600000 19641865 0.77 45.39 5.89 5.89 36350956741 5.96 5.96 36350956741
6 KODEX 인버스 114800 5 2535 2 5 0.20 18658806 25525092 308700000 18658806 0.20 73.10 6.04 6.04 46987664902 6.00 6.00 46987664902
7 나노엔텍 039860 6 4675 2 680 17.02 16485206 16913532 38093053 16485206 17.02 97.47 43.28 43.28 74602350879 41.89 41.89 74602350879
8 성호전자 043260 7 6160 2 1150 22.95 13870440 3887647 70922823 13870440 22.95 356.78 19.56 19.56 85801590925 19.64 19.64 85801590925
9 네오이뮨텍 950220 8 734 5 -64 -8.02 13672976 34452192 164391655 13672976 -8.02 39.69 8.32 8.32 10327302634 8.56 8.56 10327302634
10 아이로보틱스 066430 9 1535 2 338 28.24 10824591 94546 39153476 10824591 28.24 9999.99 27.65 27.65 16483677794 27.43 27.43 16483677794
11 뉴인텍 012340 10 573 2 117 25.66 9810677 479641 53005062 9810677 25.66 2045.42 18.51 18.51 5553065433 18.28 18.28 5553065433
12 KODEX 레버리지 122630 11 44520 5 -105 -0.24 8301600 16898996 74250000 8301600 -0.24 49.12 11.18 11.18 374020534707 11.31 11.31 374020534707
13 페스카로 0015S0 12 37900 2 22400 144.52 7477787 0 9662730 7477787 144.52 0.00 77.39 77.39 298267541000 81.45 81.45 298267541000
14 KODEX 코스닥150선물인버스 251340 13 2840 3 0 0.00 6826401 17748948 78500000 6826401 0.00 38.46 8.70 8.70 19430826121 8.72 8.72 19430826121
15 코오롱모빌리티그룹 450140 14 10460 5 -380 -3.51 6658606 4543990 62777250 6658606 -3.51 146.54 10.61 10.61 63605597515 9.69 9.69 63605597515
16 일동제약 249420 15 32800 2 3100 10.44 6425536 4418798 31638252 6425536 10.44 145.41 20.31 20.31 208543357900 20.10 20.10 208543357900
17 삼성제약 001360 16 1820 5 -157 -7.94 6365347 47280256 94162079 6365347 -7.94 13.46 6.76 6.76 11898519994 6.94 6.94 11898519994
18 KODEX 코스닥150레버리지 233740 17 12305 2 15 0.12 6188862 15420611 152900000 6188862 0.12 40.13 4.05 4.05 75803857213 4.03 4.03 75803857213
19 클로봇 466100 18 51400 2 2750 5.65 5820463 10701084 24992139 5820463 5.65 54.39 23.29 23.29 296147103925 23.05 23.05 296147103925
20 휴림로봇 090710 19 5780 2 110 1.94 5753993 5226378 119457197 5753993 1.94 110.10 4.82 4.82 32968397220 4.77 4.77 32968397220
21 유진로봇 056080 20 14220 2 1100 8.38 5156628 3324377 37512152 5156628 8.38 155.12 13.75 13.75 73192698475 13.72 13.72 73192698475
22 바이젠셀 308080 21 14690 2 1430 10.78 5113600 0 20449100 5113600 10.78 0.00 25.01 25.01 76111463080 25.34 25.34 76111463080
23 캠시스 050110 22 454 5 -52 -10.28 4897080 6755065 73824118 4897080 -10.28 72.49 6.63 6.63 2247431938 6.71 6.71 2247431938
24 대한광통신 010170 23 2175 2 85 4.07 4610671 7126550 131985660 4610671 4.07 64.70 3.49 3.49 10074917133 3.51 3.51 10074917133
25 삼성전자 005930 24 107600 5 -800 -0.74 4534697 13671800 5919637922 4534697 -0.74 33.17 0.08 0.08 492343603750 0.08 0.08 492343603750
26 TIGER 2차전지소재Fn 462010 25 6360 3 0 0.00 4379382 11623840 129250000 4379382 0.00 37.68 3.39 3.39 28043512694 3.41 3.41 28043512694
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 92 2 1 1.10 4037369 28072112 1497000000 4037369 1.10 14.38 0.27 0.27 367589658 0.27 0.27 367589658
28 현대무벡스 319400 27 10810 2 190 1.79 3586770 5120476 111376039 3586770 1.79 70.05 3.22 3.22 38881521090 3.23 3.23 38881521090
29 삼양컴텍 484590 28 13550 2 1650 13.87 3456136 410673 41210450 3456136 13.87 841.58 8.39 8.39 45924137420 8.22 8.22 45924137420
30 경인양행 012610 29 3940 2 85 2.20 3339512 26976852 41616365 3339512 2.20 12.38 8.02 8.02 13236834742 8.07 8.07 13236834742
31 현대ADM 187660 30 3000 2 20 0.67 3054504 1524416 54075422 3054504 0.67 200.37 5.65 5.65 9453071656 5.83 5.83 9453071656

31
top30/20251210/top30-av-20251210-102000.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,252670,1,668,5,-1,-0.15,309229594,489905088,2199700000,309229594,-0.15,63.12,14.06,14.06,204778733600,13.94,13.94,204778733600
테라뷰,950250,2,19170,2,3170,19.81,25708106,67415608,35517731,25708106,19.81,38.13,72.38,72.38,473415005290,69.53,69.53,473415005290
재영솔루텍,049630,3,2855,2,375,15.12,22281574,5019610,116897560,22281574,15.12,443.89,19.06,19.06,62890849191,18.84,18.84,62890849191
KODEX 2차전지산업레버리지,462330,4,1826,2,12,0.66,20695703,43276392,333600000,20695703,0.66,47.82,6.20,6.20,38276153969,6.28,6.28,38276153969
KODEX 인버스,114800,5,2530,3,0,0.00,19126840,25525092,308700000,19126840,0.00,74.93,6.20,6.20,48172590636,6.17,6.17,48172590636
나노엔텍,039860,6,4680,2,685,17.15,18047544,16913532,38093053,18047544,17.15,106.70,47.38,47.38,81997451984,45.99,45.99,81997451984
성호전자,043260,7,6070,2,1060,21.16,14198748,3887647,70922823,14198748,21.16,365.23,20.02,20.02,87816044350,20.40,20.40,87816044350
네오이뮨텍,950220,8,736,5,-62,-7.77,13943080,34452192,164391655,13943080,-7.77,40.47,8.48,8.48,10525869471,8.70,8.70,10525869471
아이로보틱스,066430,9,1512,2,315,26.32,11143755,94546,39153476,11143755,26.32,9999.99,28.46,28.46,16971044738,28.67,28.67,16971044738
뉴인텍,012340,10,567,2,111,24.34,10401352,479641,53005062,10401352,24.34,2168.57,19.62,19.62,5888985559,19.59,19.59,5888985559
KODEX 레버리지,122630,11,44675,2,50,0.11,8923087,16898996,74250000,8923087,0.11,52.80,12.02,12.02,401729260689,12.11,12.11,401729260689
페스카로,0015S0,12,37500,2,22000,141.94,7714634,0,9662730,7714634,141.94,0.00,79.84,79.84,307282065500,84.80,84.80,307282065500
코오롱모빌리티그룹,450140,13,9990,5,-850,-7.84,7339880,4543990,62777250,7339880,-7.84,161.53,11.69,11.69,70571624870,11.25,11.25,70571624870
KODEX 코스닥150선물인버스,251340,14,2840,3,0,0.00,7239288,17748948,78500000,7239288,0.00,40.79,9.22,9.22,20601441993,9.24,9.24,20601441993
일동제약,249420,15,33050,2,3350,11.28,7012766,4418798,31638252,7012766,11.28,158.70,22.17,22.17,227959853650,21.80,21.80,227959853650
KODEX 코스닥150레버리지,233740,16,12310,2,20,0.16,6797836,15420611,152900000,6797836,0.16,44.08,4.45,4.45,83308893439,4.43,4.43,83308893439
삼성제약,001360,17,1828,5,-149,-7.54,6681551,47280256,94162079,6681551,-7.54,14.13,7.10,7.10,12474939132,7.25,7.25,12474939132
클로봇,466100,18,51300,2,2650,5.45,6109282,10701084,24992139,6109282,5.45,57.09,24.44,24.44,311006742575,24.26,24.26,311006742575
휴림로봇,090710,19,5750,2,80,1.41,6010810,5226378,119457197,6010810,1.41,115.01,5.03,5.03,34446253950,5.01,5.01,34446253950
유진로봇,056080,20,13990,2,870,6.63,5576982,3324377,37512152,5576982,6.63,167.76,14.87,14.87,79087769350,15.07,15.07,79087769350
바이젠셀,308080,21,14570,2,1310,9.88,5214148,0,20449100,5214148,9.88,0.00,25.50,25.50,77571737795,26.04,26.04,77571737795
캠시스,050110,22,454,5,-52,-10.28,5114257,6755065,73824118,5114257,-10.28,75.71,6.93,6.93,2345349209,7.00,7.00,2345349209
대한광통신,010170,23,2160,2,70,3.35,4928970,7126550,131985660,4928970,3.35,69.16,3.73,3.73,10761580570,3.77,3.77,10761580570
삼성전자,005930,24,107700,5,-700,-0.65,4824110,13671800,5919637922,4824110,-0.65,35.29,0.08,0.08,523490343800,0.08,0.08,523490343800
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,91,3,0,0.00,4624870,28072112,1497000000,4624870,0.00,16.47,0.31,0.31,421052250,0.31,0.31,421052250
TIGER 2차전지소재Fn,462010,26,6350,5,-10,-0.16,4490660,11623840,129250000,4490660,-0.16,38.63,3.47,3.47,28750947957,3.50,3.50,28750947957
현대무벡스,319400,27,10740,2,120,1.13,3842662,5120476,111376039,3842662,1.13,75.05,3.45,3.45,41641523070,3.48,3.48,41641523070
삼양컴텍,484590,28,13520,2,1620,13.61,3705178,410673,41210450,3705178,13.61,902.22,8.99,8.99,49323132080,8.85,8.85,49323132080
서암기계공업,100660,29,5350,2,395,7.97,3667115,9617220,12600000,3667115,7.97,38.13,29.10,29.10,18405576096,27.30,27.30,18405576096
경인양행,012610,30,3920,2,65,1.69,3458692,26976852,41616365,3458692,1.69,12.82,8.31,8.31,13706854432,8.40,8.40,13706854432
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 668 5 -1 -0.15 309229594 489905088 2199700000 309229594 -0.15 63.12 14.06 14.06 204778733600 13.94 13.94 204778733600
3 테라뷰 950250 2 19170 2 3170 19.81 25708106 67415608 35517731 25708106 19.81 38.13 72.38 72.38 473415005290 69.53 69.53 473415005290
4 재영솔루텍 049630 3 2855 2 375 15.12 22281574 5019610 116897560 22281574 15.12 443.89 19.06 19.06 62890849191 18.84 18.84 62890849191
5 KODEX 2차전지산업레버리지 462330 4 1826 2 12 0.66 20695703 43276392 333600000 20695703 0.66 47.82 6.20 6.20 38276153969 6.28 6.28 38276153969
6 KODEX 인버스 114800 5 2530 3 0 0.00 19126840 25525092 308700000 19126840 0.00 74.93 6.20 6.20 48172590636 6.17 6.17 48172590636
7 나노엔텍 039860 6 4680 2 685 17.15 18047544 16913532 38093053 18047544 17.15 106.70 47.38 47.38 81997451984 45.99 45.99 81997451984
8 성호전자 043260 7 6070 2 1060 21.16 14198748 3887647 70922823 14198748 21.16 365.23 20.02 20.02 87816044350 20.40 20.40 87816044350
9 네오이뮨텍 950220 8 736 5 -62 -7.77 13943080 34452192 164391655 13943080 -7.77 40.47 8.48 8.48 10525869471 8.70 8.70 10525869471
10 아이로보틱스 066430 9 1512 2 315 26.32 11143755 94546 39153476 11143755 26.32 9999.99 28.46 28.46 16971044738 28.67 28.67 16971044738
11 뉴인텍 012340 10 567 2 111 24.34 10401352 479641 53005062 10401352 24.34 2168.57 19.62 19.62 5888985559 19.59 19.59 5888985559
12 KODEX 레버리지 122630 11 44675 2 50 0.11 8923087 16898996 74250000 8923087 0.11 52.80 12.02 12.02 401729260689 12.11 12.11 401729260689
13 페스카로 0015S0 12 37500 2 22000 141.94 7714634 0 9662730 7714634 141.94 0.00 79.84 79.84 307282065500 84.80 84.80 307282065500
14 코오롱모빌리티그룹 450140 13 9990 5 -850 -7.84 7339880 4543990 62777250 7339880 -7.84 161.53 11.69 11.69 70571624870 11.25 11.25 70571624870
15 KODEX 코스닥150선물인버스 251340 14 2840 3 0 0.00 7239288 17748948 78500000 7239288 0.00 40.79 9.22 9.22 20601441993 9.24 9.24 20601441993
16 일동제약 249420 15 33050 2 3350 11.28 7012766 4418798 31638252 7012766 11.28 158.70 22.17 22.17 227959853650 21.80 21.80 227959853650
17 KODEX 코스닥150레버리지 233740 16 12310 2 20 0.16 6797836 15420611 152900000 6797836 0.16 44.08 4.45 4.45 83308893439 4.43 4.43 83308893439
18 삼성제약 001360 17 1828 5 -149 -7.54 6681551 47280256 94162079 6681551 -7.54 14.13 7.10 7.10 12474939132 7.25 7.25 12474939132
19 클로봇 466100 18 51300 2 2650 5.45 6109282 10701084 24992139 6109282 5.45 57.09 24.44 24.44 311006742575 24.26 24.26 311006742575
20 휴림로봇 090710 19 5750 2 80 1.41 6010810 5226378 119457197 6010810 1.41 115.01 5.03 5.03 34446253950 5.01 5.01 34446253950
21 유진로봇 056080 20 13990 2 870 6.63 5576982 3324377 37512152 5576982 6.63 167.76 14.87 14.87 79087769350 15.07 15.07 79087769350
22 바이젠셀 308080 21 14570 2 1310 9.88 5214148 0 20449100 5214148 9.88 0.00 25.50 25.50 77571737795 26.04 26.04 77571737795
23 캠시스 050110 22 454 5 -52 -10.28 5114257 6755065 73824118 5114257 -10.28 75.71 6.93 6.93 2345349209 7.00 7.00 2345349209
24 대한광통신 010170 23 2160 2 70 3.35 4928970 7126550 131985660 4928970 3.35 69.16 3.73 3.73 10761580570 3.77 3.77 10761580570
25 삼성전자 005930 24 107700 5 -700 -0.65 4824110 13671800 5919637922 4824110 -0.65 35.29 0.08 0.08 523490343800 0.08 0.08 523490343800
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 91 3 0 0.00 4624870 28072112 1497000000 4624870 0.00 16.47 0.31 0.31 421052250 0.31 0.31 421052250
27 TIGER 2차전지소재Fn 462010 26 6350 5 -10 -0.16 4490660 11623840 129250000 4490660 -0.16 38.63 3.47 3.47 28750947957 3.50 3.50 28750947957
28 현대무벡스 319400 27 10740 2 120 1.13 3842662 5120476 111376039 3842662 1.13 75.05 3.45 3.45 41641523070 3.48 3.48 41641523070
29 삼양컴텍 484590 28 13520 2 1620 13.61 3705178 410673 41210450 3705178 13.61 902.22 8.99 8.99 49323132080 8.85 8.85 49323132080
30 서암기계공업 100660 29 5350 2 395 7.97 3667115 9617220 12600000 3667115 7.97 38.13 29.10 29.10 18405576096 27.30 27.30 18405576096
31 경인양행 012610 30 3920 2 65 1.69 3458692 26976852 41616365 3458692 1.69 12.82 8.31 8.31 13706854432 8.40 8.40 13706854432

31
top30/20251210/top30-av-20251210-103000.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,252670,1,668,5,-1,-0.15,320203707,489905088,2199700000,320203707,-0.15,65.36,14.56,14.56,212115896549,14.44,14.44,212115896549
테라뷰,950250,2,19460,2,3460,21.62,26124322,67415608,35517731,26124322,21.62,38.75,73.55,73.55,481397747475,69.65,69.65,481397747475
재영솔루텍,049630,3,2880,2,400,16.13,22996576,5019610,116897560,22996576,16.13,458.13,19.67,19.67,64947781982,19.29,19.29,64947781982
KODEX 2차전지산업레버리지,462330,4,1826,2,12,0.66,21248146,43276392,333600000,21248146,0.66,49.10,6.37,6.37,39284664287,6.45,6.45,39284664287
KODEX 인버스,114800,5,2525,5,-5,-0.20,20971336,25525092,308700000,20971336,-0.20,82.16,6.79,6.79,52839242161,6.78,6.78,52839242161
나노엔텍,039860,6,4665,2,670,16.77,18580725,16913532,38093053,18580725,16.77,109.86,48.78,48.78,84486638038,47.54,47.54,84486638038
성호전자,043260,7,5970,2,960,19.16,14653389,3887647,70922823,14653389,19.16,376.92,20.66,20.66,90565272655,21.39,21.39,90565272655
네오이뮨텍,950220,8,735,5,-63,-7.89,14212851,34452192,164391655,14212851,-7.89,41.25,8.65,8.65,10724343123,8.88,8.88,10724343123
아이로보틱스,066430,9,1555,2,358,29.91,11655469,94546,39153476,11655469,29.91,9999.99,29.77,29.77,17758062878,29.17,29.17,17758062878
뉴인텍,012340,10,564,2,108,23.68,10706293,479641,53005062,10706293,23.68,2232.15,20.20,20.20,6061268592,20.28,20.28,6061268592
KODEX 레버리지,122630,11,44690,2,65,0.15,9177280,16898996,74250000,9177280,0.15,54.31,12.36,12.36,413073638995,12.45,12.45,413073638995
페스카로,0015S0,12,37650,2,22150,142.90,7936305,0,9662730,7936305,142.90,0.00,82.13,82.13,315621613600,86.76,86.76,315621613600
코오롱모빌리티그룹,450140,13,9970,5,-870,-8.03,7617414,4543990,62777250,7617414,-8.03,167.64,12.13,12.13,73330836110,11.72,11.72,73330836110
KODEX 코스닥150선물인버스,251340,14,2840,3,0,0.00,7455993,17748948,78500000,7455993,0.00,42.01,9.50,9.50,21216767475,9.52,9.52,21216767475
일동제약,249420,15,32700,2,3000,10.10,7282731,4418798,31638252,7282731,10.10,164.81,23.02,23.02,236787616425,22.89,22.89,236787616425
KODEX 코스닥150레버리지,233740,16,12305,2,15,0.12,7177190,15420611,152900000,7177190,0.12,46.54,4.69,4.69,87975807104,4.68,4.68,87975807104
삼성제약,001360,17,1816,5,-161,-8.14,6796480,47280256,94162079,6796480,-8.14,14.37,7.22,7.22,12684370997,7.42,7.42,12684370997
클로봇,466100,18,51500,2,2850,5.86,6271122,10701084,24992139,6271122,5.86,58.60,25.09,25.09,319341348575,24.81,24.81,319341348575
휴림로봇,090710,19,5770,2,100,1.76,6153785,5226378,119457197,6153785,1.76,117.74,5.15,5.15,35269752660,5.12,5.12,35269752660
서암기계공업,100660,20,5600,2,645,13.02,6043589,9617220,12600000,6043589,13.02,62.84,47.96,47.96,31563167851,44.73,44.73,31563167851
유진로봇,056080,21,13980,2,860,6.55,5744991,3324377,37512152,5744991,6.55,172.81,15.32,15.32,81431731595,15.53,15.53,81431731595
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,92,2,1,1.10,5729873,28072112,1497000000,5729873,1.10,20.41,0.38,0.38,521608525,0.38,0.38,521608525
바이젠셀,308080,23,14880,2,1620,12.22,5387197,0,20449100,5387197,12.22,0.00,26.34,26.34,80128265095,26.33,26.33,80128265095
캠시스,050110,24,454,5,-52,-10.28,5216144,6755065,73824118,5216144,-10.28,77.22,7.07,7.07,2391516005,7.14,7.14,2391516005
대한광통신,010170,25,2165,2,75,3.59,5115394,7126550,131985660,5115394,3.59,71.78,3.88,3.88,11165985852,3.91,3.91,11165985852
삼성전자,005930,26,107800,5,-600,-0.55,5055055,13671800,5919637922,5055055,-0.55,36.97,0.09,0.09,548373368600,0.09,0.09,548373368600
TIGER 2차전지소재Fn,462010,27,6365,2,5,0.08,4554502,11623840,129250000,4554502,0.08,39.18,3.52,3.52,29156464951,3.54,3.54,29156464951
다날,064260,28,6950,2,500,7.75,4052946,2403994,75071479,4052946,7.75,168.59,5.40,5.40,27443962780,5.26,5.26,27443962780
현대무벡스,319400,29,10750,2,130,1.22,3987809,5120476,111376039,3987809,1.22,77.88,3.58,3.58,43203497185,3.61,3.61,43203497185
삼양컴텍,484590,30,13490,2,1590,13.36,3856670,410673,41210450,3856670,13.36,939.11,9.36,9.36,51360305195,9.24,9.24,51360305195
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 668 5 -1 -0.15 320203707 489905088 2199700000 320203707 -0.15 65.36 14.56 14.56 212115896549 14.44 14.44 212115896549
3 테라뷰 950250 2 19460 2 3460 21.62 26124322 67415608 35517731 26124322 21.62 38.75 73.55 73.55 481397747475 69.65 69.65 481397747475
4 재영솔루텍 049630 3 2880 2 400 16.13 22996576 5019610 116897560 22996576 16.13 458.13 19.67 19.67 64947781982 19.29 19.29 64947781982
5 KODEX 2차전지산업레버리지 462330 4 1826 2 12 0.66 21248146 43276392 333600000 21248146 0.66 49.10 6.37 6.37 39284664287 6.45 6.45 39284664287
6 KODEX 인버스 114800 5 2525 5 -5 -0.20 20971336 25525092 308700000 20971336 -0.20 82.16 6.79 6.79 52839242161 6.78 6.78 52839242161
7 나노엔텍 039860 6 4665 2 670 16.77 18580725 16913532 38093053 18580725 16.77 109.86 48.78 48.78 84486638038 47.54 47.54 84486638038
8 성호전자 043260 7 5970 2 960 19.16 14653389 3887647 70922823 14653389 19.16 376.92 20.66 20.66 90565272655 21.39 21.39 90565272655
9 네오이뮨텍 950220 8 735 5 -63 -7.89 14212851 34452192 164391655 14212851 -7.89 41.25 8.65 8.65 10724343123 8.88 8.88 10724343123
10 아이로보틱스 066430 9 1555 2 358 29.91 11655469 94546 39153476 11655469 29.91 9999.99 29.77 29.77 17758062878 29.17 29.17 17758062878
11 뉴인텍 012340 10 564 2 108 23.68 10706293 479641 53005062 10706293 23.68 2232.15 20.20 20.20 6061268592 20.28 20.28 6061268592
12 KODEX 레버리지 122630 11 44690 2 65 0.15 9177280 16898996 74250000 9177280 0.15 54.31 12.36 12.36 413073638995 12.45 12.45 413073638995
13 페스카로 0015S0 12 37650 2 22150 142.90 7936305 0 9662730 7936305 142.90 0.00 82.13 82.13 315621613600 86.76 86.76 315621613600
14 코오롱모빌리티그룹 450140 13 9970 5 -870 -8.03 7617414 4543990 62777250 7617414 -8.03 167.64 12.13 12.13 73330836110 11.72 11.72 73330836110
15 KODEX 코스닥150선물인버스 251340 14 2840 3 0 0.00 7455993 17748948 78500000 7455993 0.00 42.01 9.50 9.50 21216767475 9.52 9.52 21216767475
16 일동제약 249420 15 32700 2 3000 10.10 7282731 4418798 31638252 7282731 10.10 164.81 23.02 23.02 236787616425 22.89 22.89 236787616425
17 KODEX 코스닥150레버리지 233740 16 12305 2 15 0.12 7177190 15420611 152900000 7177190 0.12 46.54 4.69 4.69 87975807104 4.68 4.68 87975807104
18 삼성제약 001360 17 1816 5 -161 -8.14 6796480 47280256 94162079 6796480 -8.14 14.37 7.22 7.22 12684370997 7.42 7.42 12684370997
19 클로봇 466100 18 51500 2 2850 5.86 6271122 10701084 24992139 6271122 5.86 58.60 25.09 25.09 319341348575 24.81 24.81 319341348575
20 휴림로봇 090710 19 5770 2 100 1.76 6153785 5226378 119457197 6153785 1.76 117.74 5.15 5.15 35269752660 5.12 5.12 35269752660
21 서암기계공업 100660 20 5600 2 645 13.02 6043589 9617220 12600000 6043589 13.02 62.84 47.96 47.96 31563167851 44.73 44.73 31563167851
22 유진로봇 056080 21 13980 2 860 6.55 5744991 3324377 37512152 5744991 6.55 172.81 15.32 15.32 81431731595 15.53 15.53 81431731595
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 92 2 1 1.10 5729873 28072112 1497000000 5729873 1.10 20.41 0.38 0.38 521608525 0.38 0.38 521608525
24 바이젠셀 308080 23 14880 2 1620 12.22 5387197 0 20449100 5387197 12.22 0.00 26.34 26.34 80128265095 26.33 26.33 80128265095
25 캠시스 050110 24 454 5 -52 -10.28 5216144 6755065 73824118 5216144 -10.28 77.22 7.07 7.07 2391516005 7.14 7.14 2391516005
26 대한광통신 010170 25 2165 2 75 3.59 5115394 7126550 131985660 5115394 3.59 71.78 3.88 3.88 11165985852 3.91 3.91 11165985852
27 삼성전자 005930 26 107800 5 -600 -0.55 5055055 13671800 5919637922 5055055 -0.55 36.97 0.09 0.09 548373368600 0.09 0.09 548373368600
28 TIGER 2차전지소재Fn 462010 27 6365 2 5 0.08 4554502 11623840 129250000 4554502 0.08 39.18 3.52 3.52 29156464951 3.54 3.54 29156464951
29 다날 064260 28 6950 2 500 7.75 4052946 2403994 75071479 4052946 7.75 168.59 5.40 5.40 27443962780 5.26 5.26 27443962780
30 현대무벡스 319400 29 10750 2 130 1.22 3987809 5120476 111376039 3987809 1.22 77.88 3.58 3.58 43203497185 3.61 3.61 43203497185
31 삼양컴텍 484590 30 13490 2 1590 13.36 3856670 410673 41210450 3856670 13.36 939.11 9.36 9.36 51360305195 9.24 9.24 51360305195

31
top30/20251210/top30-av-20251210-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,667,5,-2,-0.30,333545264,489905088,2199700000,333545264,-0.30,68.08,15.16,15.16,221014849989,15.06,15.06,221014849989
테라뷰,950250,2,19700,2,3700,23.12,27413267,67415608,35517731,27413267,23.12,40.66,77.18,77.18,506812612600,72.43,72.43,506812612600
재영솔루텍,049630,3,2880,2,400,16.13,23747847,5019610,116897560,23747847,16.13,473.10,20.32,20.32,67118752625,19.94,19.94,67118752625
KODEX 인버스,114800,4,2530,3,0,0.00,21599551,25525092,308700000,21599551,0.00,84.62,7.00,7.00,54428687245,6.97,6.97,54428687245
KODEX 2차전지산업레버리지,462330,5,1833,2,19,1.05,21522587,43276392,333600000,21522587,1.05,49.73,6.45,6.45,39786552770,6.51,6.51,39786552770
나노엔텍,039860,6,4615,2,620,15.52,19124660,16913532,38093053,19124660,15.52,113.07,50.21,50.21,86992791072,49.48,49.48,86992791072
성호전자,043260,7,6070,2,1060,21.16,14873028,3887647,70922823,14873028,21.16,382.57,20.97,20.97,91893645765,21.35,21.35,91893645765
네오이뮨텍,950220,8,737,5,-61,-7.64,14565544,34452192,164391655,14565544,-7.64,42.28,8.86,8.86,10983687184,9.07,9.07,10983687184
아이로보틱스,066430,9,1539,2,342,28.57,12093215,94546,39153476,12093215,28.57,9999.99,30.89,30.89,18434168966,30.59,30.59,18434168966
뉴인텍,012340,10,556,2,100,21.93,10953653,479641,53005062,10953653,21.93,2283.72,20.67,20.67,6198431128,21.03,21.03,6198431128
KODEX 레버리지,122630,11,44680,2,55,0.12,9616968,16898996,74250000,9616968,0.12,56.91,12.95,12.95,432732422299,13.04,13.04,432732422299
페스카로,0015S0,12,38100,2,22600,145.81,8110270,0,9662730,8110270,145.81,0.00,83.93,83.93,322205888600,87.52,87.52,322205888600
코오롱모빌리티그룹,450140,13,9840,5,-1000,-9.23,7768640,4543990,62777250,7768640,-9.23,170.97,12.37,12.37,74832699680,12.11,12.11,74832699680
KODEX 코스닥150레버리지,233740,14,12320,2,30,0.24,7601481,15420611,152900000,7601481,0.24,49.29,4.97,4.97,93201408316,4.95,4.95,93201408316
KODEX 코스닥150선물인버스,251340,15,2840,3,0,0.00,7461119,17748948,78500000,7461119,0.00,42.04,9.50,9.50,21231322560,9.52,9.52,21231322560
일동제약,249420,16,32850,2,3150,10.61,7419535,4418798,31638252,7419535,10.61,167.91,23.45,23.45,241266400525,23.21,23.21,241266400525
서암기계공업,100660,17,5620,2,665,13.42,7148540,9617220,12600000,7148540,13.42,74.33,56.73,56.73,37809687351,53.39,53.39,37809687351
삼성제약,001360,18,1830,5,-147,-7.44,6911372,47280256,94162079,6911372,-7.44,14.62,7.34,7.34,12893904743,7.48,7.48,12893904743
클로봇,466100,19,50600,2,1950,4.01,6537984,10701084,24992139,6537984,4.01,61.10,26.16,26.16,332929311075,26.33,26.33,332929311075
다날,064260,20,7150,2,700,10.85,6309905,2403994,75071479,6309905,10.85,262.48,8.41,8.41,43451950345,8.10,8.10,43451950345
휴림로봇,090710,21,5740,2,70,1.23,6280507,5226378,119457197,6280507,1.23,120.17,5.26,5.26,35997755315,5.25,5.25,35997755315
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,91,3,0,0.00,6192287,28072112,1497000000,6192287,0.00,22.06,0.41,0.41,563688200,0.41,0.41,563688200
유진로봇,056080,23,14000,2,880,6.71,5926431,3324377,37512152,5926431,6.71,178.27,15.80,15.80,83975242625,15.99,15.99,83975242625
바이젠셀,308080,24,14830,2,1570,11.84,5508469,0,20449100,5508469,11.84,0.00,26.94,26.94,81919467195,27.01,27.01,81919467195
삼성전자,005930,25,108000,5,-400,-0.37,5346479,13671800,5919637922,5346479,-0.37,39.11,0.09,0.09,579814990200,0.09,0.09,579814990200
캠시스,050110,26,451,5,-55,-10.87,5338952,6755065,73824118,5338952,-10.87,79.04,7.23,7.23,2446948184,7.35,7.35,2446948184
대한광통신,010170,27,2185,2,95,4.55,5238220,7126550,131985660,5238220,4.55,73.50,3.97,3.97,11433933429,3.96,3.96,11433933429
TIGER 2차전지소재Fn,462010,28,6390,2,30,0.47,4651697,11623840,129250000,4651697,0.47,40.02,3.60,3.60,29776029545,3.61,3.61,29776029545
현대무벡스,319400,29,10710,2,90,0.85,4086150,5120476,111376039,4086150,0.85,79.80,3.67,3.67,44258249860,3.71,3.71,44258249860
에이프로젠,007460,30,837,2,32,3.98,3952378,16135066,329305030,3952378,3.98,24.50,1.20,1.20,3204204129,1.16,1.16,3204204129
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 667 5 -2 -0.30 333545264 489905088 2199700000 333545264 -0.30 68.08 15.16 15.16 221014849989 15.06 15.06 221014849989
3 테라뷰 950250 2 19700 2 3700 23.12 27413267 67415608 35517731 27413267 23.12 40.66 77.18 77.18 506812612600 72.43 72.43 506812612600
4 재영솔루텍 049630 3 2880 2 400 16.13 23747847 5019610 116897560 23747847 16.13 473.10 20.32 20.32 67118752625 19.94 19.94 67118752625
5 KODEX 인버스 114800 4 2530 3 0 0.00 21599551 25525092 308700000 21599551 0.00 84.62 7.00 7.00 54428687245 6.97 6.97 54428687245
6 KODEX 2차전지산업레버리지 462330 5 1833 2 19 1.05 21522587 43276392 333600000 21522587 1.05 49.73 6.45 6.45 39786552770 6.51 6.51 39786552770
7 나노엔텍 039860 6 4615 2 620 15.52 19124660 16913532 38093053 19124660 15.52 113.07 50.21 50.21 86992791072 49.48 49.48 86992791072
8 성호전자 043260 7 6070 2 1060 21.16 14873028 3887647 70922823 14873028 21.16 382.57 20.97 20.97 91893645765 21.35 21.35 91893645765
9 네오이뮨텍 950220 8 737 5 -61 -7.64 14565544 34452192 164391655 14565544 -7.64 42.28 8.86 8.86 10983687184 9.07 9.07 10983687184
10 아이로보틱스 066430 9 1539 2 342 28.57 12093215 94546 39153476 12093215 28.57 9999.99 30.89 30.89 18434168966 30.59 30.59 18434168966
11 뉴인텍 012340 10 556 2 100 21.93 10953653 479641 53005062 10953653 21.93 2283.72 20.67 20.67 6198431128 21.03 21.03 6198431128
12 KODEX 레버리지 122630 11 44680 2 55 0.12 9616968 16898996 74250000 9616968 0.12 56.91 12.95 12.95 432732422299 13.04 13.04 432732422299
13 페스카로 0015S0 12 38100 2 22600 145.81 8110270 0 9662730 8110270 145.81 0.00 83.93 83.93 322205888600 87.52 87.52 322205888600
14 코오롱모빌리티그룹 450140 13 9840 5 -1000 -9.23 7768640 4543990 62777250 7768640 -9.23 170.97 12.37 12.37 74832699680 12.11 12.11 74832699680
15 KODEX 코스닥150레버리지 233740 14 12320 2 30 0.24 7601481 15420611 152900000 7601481 0.24 49.29 4.97 4.97 93201408316 4.95 4.95 93201408316
16 KODEX 코스닥150선물인버스 251340 15 2840 3 0 0.00 7461119 17748948 78500000 7461119 0.00 42.04 9.50 9.50 21231322560 9.52 9.52 21231322560
17 일동제약 249420 16 32850 2 3150 10.61 7419535 4418798 31638252 7419535 10.61 167.91 23.45 23.45 241266400525 23.21 23.21 241266400525
18 서암기계공업 100660 17 5620 2 665 13.42 7148540 9617220 12600000 7148540 13.42 74.33 56.73 56.73 37809687351 53.39 53.39 37809687351
19 삼성제약 001360 18 1830 5 -147 -7.44 6911372 47280256 94162079 6911372 -7.44 14.62 7.34 7.34 12893904743 7.48 7.48 12893904743
20 클로봇 466100 19 50600 2 1950 4.01 6537984 10701084 24992139 6537984 4.01 61.10 26.16 26.16 332929311075 26.33 26.33 332929311075
21 다날 064260 20 7150 2 700 10.85 6309905 2403994 75071479 6309905 10.85 262.48 8.41 8.41 43451950345 8.10 8.10 43451950345
22 휴림로봇 090710 21 5740 2 70 1.23 6280507 5226378 119457197 6280507 1.23 120.17 5.26 5.26 35997755315 5.25 5.25 35997755315
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 91 3 0 0.00 6192287 28072112 1497000000 6192287 0.00 22.06 0.41 0.41 563688200 0.41 0.41 563688200
24 유진로봇 056080 23 14000 2 880 6.71 5926431 3324377 37512152 5926431 6.71 178.27 15.80 15.80 83975242625 15.99 15.99 83975242625
25 바이젠셀 308080 24 14830 2 1570 11.84 5508469 0 20449100 5508469 11.84 0.00 26.94 26.94 81919467195 27.01 27.01 81919467195
26 삼성전자 005930 25 108000 5 -400 -0.37 5346479 13671800 5919637922 5346479 -0.37 39.11 0.09 0.09 579814990200 0.09 0.09 579814990200
27 캠시스 050110 26 451 5 -55 -10.87 5338952 6755065 73824118 5338952 -10.87 79.04 7.23 7.23 2446948184 7.35 7.35 2446948184
28 대한광통신 010170 27 2185 2 95 4.55 5238220 7126550 131985660 5238220 4.55 73.50 3.97 3.97 11433933429 3.96 3.96 11433933429
29 TIGER 2차전지소재Fn 462010 28 6390 2 30 0.47 4651697 11623840 129250000 4651697 0.47 40.02 3.60 3.60 29776029545 3.61 3.61 29776029545
30 현대무벡스 319400 29 10710 2 90 0.85 4086150 5120476 111376039 4086150 0.85 79.80 3.67 3.67 44258249860 3.71 3.71 44258249860
31 에이프로젠 007460 30 837 2 32 3.98 3952378 16135066 329305030 3952378 3.98 24.50 1.20 1.20 3204204129 1.16 1.16 3204204129

31
top30/20251210/top30-av-20251210-105001.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,252670,1,669,3,0,0.00,360720446,489905088,2199700000,360720446,0.00,73.63,16.40,16.40,239204035531,16.25,16.25,239204035531
테라뷰,950250,2,19670,2,3670,22.94,28041933,67415608,35517731,28041933,22.94,41.60,78.95,78.95,519250457195,74.32,74.32,519250457195
재영솔루텍,049630,3,2825,2,345,13.91,24409971,5019610,116897560,24409971,13.91,486.29,20.88,20.88,69008027961,20.90,20.90,69008027961
KODEX 인버스,114800,4,2535,2,5,0.20,22655370,25525092,308700000,22655370,0.20,88.76,7.34,7.34,57105008592,7.30,7.30,57105008592
KODEX 2차전지산업레버리지,462330,5,1835,2,21,1.16,22068519,43276392,333600000,22068519,1.16,50.99,6.62,6.62,40789130480,6.66,6.66,40789130480
나노엔텍,039860,6,4585,2,590,14.77,19410160,16913532,38093053,19410160,14.77,114.76,50.95,50.95,88306804512,50.56,50.56,88306804512
네오이뮨텍,950220,7,741,5,-57,-7.14,15308342,34452192,164391655,15308342,-7.14,44.43,9.31,9.31,11539316302,9.47,9.47,11539316302
성호전자,043260,8,6100,2,1090,21.76,15009724,3887647,70922823,15009724,21.76,386.09,21.16,21.16,92728142225,21.43,21.43,92728142225
아이로보틱스,066430,9,1485,2,288,24.06,12779997,94546,39153476,12779997,24.06,9999.99,32.64,32.64,19469447779,33.49,33.49,19469447779
뉴인텍,012340,10,561,2,105,23.03,11162313,479641,53005062,11162313,23.03,2327.22,21.06,21.06,6314835022,21.24,21.24,6314835022
KODEX 레버리지,122630,11,44595,5,-30,-0.07,10026595,16898996,74250000,10026595,-0.07,59.33,13.50,13.50,450986858122,13.62,13.62,450986858122
페스카로,0015S0,12,38900,2,23400,150.97,8834774,0,9662730,8834774,150.97,0.00,91.43,91.43,350410582550,93.22,93.22,350410582550
KODEX 코스닥150레버리지,233740,13,12305,2,15,0.12,8311377,15420611,152900000,8311377,0.12,53.90,5.44,5.44,101961665188,5.42,5.42,101961665188
KODEX 코스닥150선물인버스,251340,14,2840,3,0,0.00,8013376,17748948,78500000,8013376,0.00,45.15,10.21,10.21,22795871183,10.23,10.23,22795871183
코오롱모빌리티그룹,450140,15,9940,5,-900,-8.30,7942278,4543990,62777250,7942278,-8.30,174.79,12.65,12.65,76560707950,12.27,12.27,76560707950
서암기계공업,100660,16,5350,2,395,7.97,7757943,9617220,12600000,7757943,7.97,80.67,61.57,61.57,41140942851,61.03,61.03,41140942851
다날,064260,17,7050,2,600,9.30,7722568,2403994,75071479,7722568,9.30,321.24,10.29,10.29,53499389615,10.11,10.11,53499389615
일동제약,249420,18,32650,2,2950,9.93,7550216,4418798,31638252,7550216,9.93,170.87,23.86,23.86,245556592700,23.77,23.77,245556592700
삼성제약,001360,19,1828,5,-149,-7.54,7052572,47280256,94162079,7052572,-7.54,14.92,7.49,7.49,13151527205,7.64,7.64,13151527205
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,6908087,28072112,1497000000,6908087,0.00,24.61,0.46,0.46,628826001,0.46,0.46,628826001
클로봇,466100,21,50100,2,1450,2.98,6807610,10701084,24992139,6807610,2.98,63.62,27.24,27.24,346515065175,27.67,27.67,346515065175
휴림로봇,090710,22,5720,2,50,0.88,6544644,5226378,119457197,6544644,0.88,125.22,5.48,5.48,37506994750,5.49,5.49,37506994750
에이프로젠,007460,23,873,2,68,8.45,6226171,16135066,329305030,6226171,8.45,38.59,1.89,1.89,5175638966,1.80,1.80,5175638966
유진로봇,056080,24,13960,2,840,6.40,6198648,3324377,37512152,6198648,6.40,186.46,16.52,16.52,87748016915,16.76,16.76,87748016915
바이젠셀,308080,25,14310,2,1050,7.92,5708576,0,20449100,5708576,7.92,0.00,27.92,27.92,84858904165,29.00,29.00,84858904165
삼성전자,005930,26,107800,5,-600,-0.55,5525621,13671800,5919637922,5525621,-0.55,40.42,0.09,0.09,599122584000,0.09,0.09,599122584000
캠시스,050110,27,451,5,-55,-10.87,5470722,6755065,73824118,5470722,-10.87,80.99,7.41,7.41,2506350224,7.53,7.53,2506350224
대한광통신,010170,28,2170,2,80,3.83,5405275,7126550,131985660,5405275,3.83,75.85,4.10,4.10,11798333922,4.12,4.12,11798333922
TIGER 2차전지소재Fn,462010,29,6380,2,20,0.31,4766485,11623840,129250000,4766485,0.31,41.01,3.69,3.69,30509136521,3.70,3.70,30509136521
현대무벡스,319400,30,10680,2,60,0.56,4243061,5120476,111376039,4243061,0.56,82.86,3.81,3.81,45933115055,3.86,3.86,45933115055
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 669 3 0 0.00 360720446 489905088 2199700000 360720446 0.00 73.63 16.40 16.40 239204035531 16.25 16.25 239204035531
3 테라뷰 950250 2 19670 2 3670 22.94 28041933 67415608 35517731 28041933 22.94 41.60 78.95 78.95 519250457195 74.32 74.32 519250457195
4 재영솔루텍 049630 3 2825 2 345 13.91 24409971 5019610 116897560 24409971 13.91 486.29 20.88 20.88 69008027961 20.90 20.90 69008027961
5 KODEX 인버스 114800 4 2535 2 5 0.20 22655370 25525092 308700000 22655370 0.20 88.76 7.34 7.34 57105008592 7.30 7.30 57105008592
6 KODEX 2차전지산업레버리지 462330 5 1835 2 21 1.16 22068519 43276392 333600000 22068519 1.16 50.99 6.62 6.62 40789130480 6.66 6.66 40789130480
7 나노엔텍 039860 6 4585 2 590 14.77 19410160 16913532 38093053 19410160 14.77 114.76 50.95 50.95 88306804512 50.56 50.56 88306804512
8 네오이뮨텍 950220 7 741 5 -57 -7.14 15308342 34452192 164391655 15308342 -7.14 44.43 9.31 9.31 11539316302 9.47 9.47 11539316302
9 성호전자 043260 8 6100 2 1090 21.76 15009724 3887647 70922823 15009724 21.76 386.09 21.16 21.16 92728142225 21.43 21.43 92728142225
10 아이로보틱스 066430 9 1485 2 288 24.06 12779997 94546 39153476 12779997 24.06 9999.99 32.64 32.64 19469447779 33.49 33.49 19469447779
11 뉴인텍 012340 10 561 2 105 23.03 11162313 479641 53005062 11162313 23.03 2327.22 21.06 21.06 6314835022 21.24 21.24 6314835022
12 KODEX 레버리지 122630 11 44595 5 -30 -0.07 10026595 16898996 74250000 10026595 -0.07 59.33 13.50 13.50 450986858122 13.62 13.62 450986858122
13 페스카로 0015S0 12 38900 2 23400 150.97 8834774 0 9662730 8834774 150.97 0.00 91.43 91.43 350410582550 93.22 93.22 350410582550
14 KODEX 코스닥150레버리지 233740 13 12305 2 15 0.12 8311377 15420611 152900000 8311377 0.12 53.90 5.44 5.44 101961665188 5.42 5.42 101961665188
15 KODEX 코스닥150선물인버스 251340 14 2840 3 0 0.00 8013376 17748948 78500000 8013376 0.00 45.15 10.21 10.21 22795871183 10.23 10.23 22795871183
16 코오롱모빌리티그룹 450140 15 9940 5 -900 -8.30 7942278 4543990 62777250 7942278 -8.30 174.79 12.65 12.65 76560707950 12.27 12.27 76560707950
17 서암기계공업 100660 16 5350 2 395 7.97 7757943 9617220 12600000 7757943 7.97 80.67 61.57 61.57 41140942851 61.03 61.03 41140942851
18 다날 064260 17 7050 2 600 9.30 7722568 2403994 75071479 7722568 9.30 321.24 10.29 10.29 53499389615 10.11 10.11 53499389615
19 일동제약 249420 18 32650 2 2950 9.93 7550216 4418798 31638252 7550216 9.93 170.87 23.86 23.86 245556592700 23.77 23.77 245556592700
20 삼성제약 001360 19 1828 5 -149 -7.54 7052572 47280256 94162079 7052572 -7.54 14.92 7.49 7.49 13151527205 7.64 7.64 13151527205
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 91 3 0 0.00 6908087 28072112 1497000000 6908087 0.00 24.61 0.46 0.46 628826001 0.46 0.46 628826001
22 클로봇 466100 21 50100 2 1450 2.98 6807610 10701084 24992139 6807610 2.98 63.62 27.24 27.24 346515065175 27.67 27.67 346515065175
23 휴림로봇 090710 22 5720 2 50 0.88 6544644 5226378 119457197 6544644 0.88 125.22 5.48 5.48 37506994750 5.49 5.49 37506994750
24 에이프로젠 007460 23 873 2 68 8.45 6226171 16135066 329305030 6226171 8.45 38.59 1.89 1.89 5175638966 1.80 1.80 5175638966
25 유진로봇 056080 24 13960 2 840 6.40 6198648 3324377 37512152 6198648 6.40 186.46 16.52 16.52 87748016915 16.76 16.76 87748016915
26 바이젠셀 308080 25 14310 2 1050 7.92 5708576 0 20449100 5708576 7.92 0.00 27.92 27.92 84858904165 29.00 29.00 84858904165
27 삼성전자 005930 26 107800 5 -600 -0.55 5525621 13671800 5919637922 5525621 -0.55 40.42 0.09 0.09 599122584000 0.09 0.09 599122584000
28 캠시스 050110 27 451 5 -55 -10.87 5470722 6755065 73824118 5470722 -10.87 80.99 7.41 7.41 2506350224 7.53 7.53 2506350224
29 대한광통신 010170 28 2170 2 80 3.83 5405275 7126550 131985660 5405275 3.83 75.85 4.10 4.10 11798333922 4.12 4.12 11798333922
30 TIGER 2차전지소재Fn 462010 29 6380 2 20 0.31 4766485 11623840 129250000 4766485 0.31 41.01 3.69 3.69 30509136521 3.70 3.70 30509136521
31 현대무벡스 319400 30 10680 2 60 0.56 4243061 5120476 111376039 4243061 0.56 82.86 3.81 3.81 45933115055 3.86 3.86 45933115055

31
top30/20251210/top30-av-20251210-110001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,671,2,2,0.30,378410150,489905088,2199700000,378410150,0.30,77.24,17.20,17.20,251065431677,17.01,17.01,251065431677
테라뷰,950250,2,19730,2,3730,23.31,28375895,67415608,35517731,28375895,23.31,42.09,79.89,79.89,525837631655,75.04,75.04,525837631655
재영솔루텍,049630,3,2815,2,335,13.51,24916023,5019610,116897560,24916023,13.51,496.37,21.31,21.31,70435492028,21.40,21.40,70435492028
KODEX 인버스,114800,4,2540,2,10,0.40,23356533,25525092,308700000,23356533,0.40,91.50,7.57,7.57,58882678074,7.51,7.51,58882678074
KODEX 2차전지산업레버리지,462330,5,1829,2,15,0.83,22655500,43276392,333600000,22655500,0.83,52.35,6.79,6.79,41862896224,6.86,6.86,41862896224
나노엔텍,039860,6,4540,2,545,13.64,19757515,16913532,38093053,19757515,13.64,116.81,51.87,51.87,89883437777,51.97,51.97,89883437777
네오이뮨텍,950220,7,746,5,-52,-6.52,15551850,34452192,164391655,15551850,-6.52,45.14,9.46,9.46,11719883510,9.56,9.56,11719883510
성호전자,043260,8,6150,2,1140,22.75,15252415,3887647,70922823,15252415,22.75,392.33,21.51,21.51,94230329740,21.60,21.60,94230329740
아이로보틱스,066430,9,1508,2,311,25.98,13324991,94546,39153476,13324991,25.98,9999.99,34.03,34.03,20281015062,34.35,34.35,20281015062
뉴인텍,012340,10,557,2,101,22.15,11270955,479641,53005062,11270955,22.15,2349.87,21.26,21.26,6375435275,21.59,21.59,6375435275
KODEX 레버리지,122630,11,44445,5,-180,-0.40,10344853,16898996,74250000,10344853,-0.40,61.22,13.93,13.93,465143146176,14.10,14.10,465143146176
페스카로,0015S0,12,39150,2,23650,152.58,9276709,0,9662730,9276709,152.58,0.00,96.01,96.01,367693177225,97.20,97.20,367693177225
다날,064260,13,7140,2,690,10.70,9098505,2403994,75071479,9098505,10.70,378.47,12.12,12.12,63326137805,11.81,11.81,63326137805
KODEX 코스닥150레버리지,233740,14,12280,5,-10,-0.08,8504588,15420611,152900000,8504588,-0.08,55.15,5.56,5.56,104336701039,5.56,5.56,104336701039
KODEX 코스닥150선물인버스,251340,15,2845,2,5,0.18,8276473,17748948,78500000,8276473,0.18,46.63,10.54,10.54,23543107280,10.54,10.54,23543107280
서암기계공업,100660,16,5220,2,265,5.35,8198510,9617220,12600000,8198510,5.35,85.25,65.07,65.07,43464024131,66.08,66.08,43464024131
코오롱모빌리티그룹,450140,17,9830,5,-1010,-9.32,8027491,4543990,62777250,8027491,-9.32,176.66,12.79,12.79,77402198915,12.54,12.54,77402198915
일동제약,249420,18,32950,2,3250,10.94,7767301,4418798,31638252,7767301,10.94,175.78,24.55,24.55,252690383975,24.24,24.24,252690383975
에이프로젠,007460,19,855,2,50,6.21,7530638,16135066,329305030,7530638,6.21,46.67,2.29,2.29,6305526079,2.24,2.24,6305526079
삼성제약,001360,20,1817,5,-160,-8.09,7216202,47280256,94162079,7216202,-8.09,15.26,7.66,7.66,13449199416,7.86,7.86,13449199416
클로봇,466100,21,49900,2,1250,2.57,7088891,10701084,24992139,7088891,2.57,66.24,28.36,28.36,360578592725,28.91,28.91,360578592725
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,91,3,0,0.00,7019687,28072112,1497000000,7019687,0.00,25.01,0.47,0.47,638981601,0.47,0.47,638981601
휴림로봇,090710,23,5710,2,40,0.71,6678411,5226378,119457197,6678411,0.71,127.78,5.59,5.59,38269835655,5.61,5.61,38269835655
유진로봇,056080,24,13960,2,840,6.40,6349655,3324377,37512152,6349655,6.40,191.00,16.93,16.93,89859505585,17.16,17.16,89859505585
바이젠셀,308080,25,14500,2,1240,9.35,5789361,0,20449100,5789361,9.35,0.00,28.31,28.31,86028480395,29.01,29.01,86028480395
삼성전자,005930,26,107500,5,-900,-0.83,5752928,13671800,5919637922,5752928,-0.83,42.08,0.10,0.10,623592758050,0.10,0.10,623592758050
캠시스,050110,27,448,5,-58,-11.46,5684940,6755065,73824118,5684940,-11.46,84.16,7.70,7.70,2602440389,7.87,7.87,2602440389
대한광통신,010170,28,2185,2,95,4.55,5471701,7126550,131985660,5471701,4.55,76.78,4.15,4.15,11943020247,4.14,4.14,11943020247
TIGER 2차전지소재Fn,462010,29,6360,3,0,0.00,4858622,11623840,129250000,4858622,0.00,41.80,3.76,3.76,31095192070,3.78,3.78,31095192070
현대무벡스,319400,30,10730,2,110,1.04,4325959,5120476,111376039,4325959,1.04,84.48,3.88,3.88,46817919315,3.92,3.92,46817919315
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 671 2 2 0.30 378410150 489905088 2199700000 378410150 0.30 77.24 17.20 17.20 251065431677 17.01 17.01 251065431677
3 테라뷰 950250 2 19730 2 3730 23.31 28375895 67415608 35517731 28375895 23.31 42.09 79.89 79.89 525837631655 75.04 75.04 525837631655
4 재영솔루텍 049630 3 2815 2 335 13.51 24916023 5019610 116897560 24916023 13.51 496.37 21.31 21.31 70435492028 21.40 21.40 70435492028
5 KODEX 인버스 114800 4 2540 2 10 0.40 23356533 25525092 308700000 23356533 0.40 91.50 7.57 7.57 58882678074 7.51 7.51 58882678074
6 KODEX 2차전지산업레버리지 462330 5 1829 2 15 0.83 22655500 43276392 333600000 22655500 0.83 52.35 6.79 6.79 41862896224 6.86 6.86 41862896224
7 나노엔텍 039860 6 4540 2 545 13.64 19757515 16913532 38093053 19757515 13.64 116.81 51.87 51.87 89883437777 51.97 51.97 89883437777
8 네오이뮨텍 950220 7 746 5 -52 -6.52 15551850 34452192 164391655 15551850 -6.52 45.14 9.46 9.46 11719883510 9.56 9.56 11719883510
9 성호전자 043260 8 6150 2 1140 22.75 15252415 3887647 70922823 15252415 22.75 392.33 21.51 21.51 94230329740 21.60 21.60 94230329740
10 아이로보틱스 066430 9 1508 2 311 25.98 13324991 94546 39153476 13324991 25.98 9999.99 34.03 34.03 20281015062 34.35 34.35 20281015062
11 뉴인텍 012340 10 557 2 101 22.15 11270955 479641 53005062 11270955 22.15 2349.87 21.26 21.26 6375435275 21.59 21.59 6375435275
12 KODEX 레버리지 122630 11 44445 5 -180 -0.40 10344853 16898996 74250000 10344853 -0.40 61.22 13.93 13.93 465143146176 14.10 14.10 465143146176
13 페스카로 0015S0 12 39150 2 23650 152.58 9276709 0 9662730 9276709 152.58 0.00 96.01 96.01 367693177225 97.20 97.20 367693177225
14 다날 064260 13 7140 2 690 10.70 9098505 2403994 75071479 9098505 10.70 378.47 12.12 12.12 63326137805 11.81 11.81 63326137805
15 KODEX 코스닥150레버리지 233740 14 12280 5 -10 -0.08 8504588 15420611 152900000 8504588 -0.08 55.15 5.56 5.56 104336701039 5.56 5.56 104336701039
16 KODEX 코스닥150선물인버스 251340 15 2845 2 5 0.18 8276473 17748948 78500000 8276473 0.18 46.63 10.54 10.54 23543107280 10.54 10.54 23543107280
17 서암기계공업 100660 16 5220 2 265 5.35 8198510 9617220 12600000 8198510 5.35 85.25 65.07 65.07 43464024131 66.08 66.08 43464024131
18 코오롱모빌리티그룹 450140 17 9830 5 -1010 -9.32 8027491 4543990 62777250 8027491 -9.32 176.66 12.79 12.79 77402198915 12.54 12.54 77402198915
19 일동제약 249420 18 32950 2 3250 10.94 7767301 4418798 31638252 7767301 10.94 175.78 24.55 24.55 252690383975 24.24 24.24 252690383975
20 에이프로젠 007460 19 855 2 50 6.21 7530638 16135066 329305030 7530638 6.21 46.67 2.29 2.29 6305526079 2.24 2.24 6305526079
21 삼성제약 001360 20 1817 5 -160 -8.09 7216202 47280256 94162079 7216202 -8.09 15.26 7.66 7.66 13449199416 7.86 7.86 13449199416
22 클로봇 466100 21 49900 2 1250 2.57 7088891 10701084 24992139 7088891 2.57 66.24 28.36 28.36 360578592725 28.91 28.91 360578592725
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 91 3 0 0.00 7019687 28072112 1497000000 7019687 0.00 25.01 0.47 0.47 638981601 0.47 0.47 638981601
24 휴림로봇 090710 23 5710 2 40 0.71 6678411 5226378 119457197 6678411 0.71 127.78 5.59 5.59 38269835655 5.61 5.61 38269835655
25 유진로봇 056080 24 13960 2 840 6.40 6349655 3324377 37512152 6349655 6.40 191.00 16.93 16.93 89859505585 17.16 17.16 89859505585
26 바이젠셀 308080 25 14500 2 1240 9.35 5789361 0 20449100 5789361 9.35 0.00 28.31 28.31 86028480395 29.01 29.01 86028480395
27 삼성전자 005930 26 107500 5 -900 -0.83 5752928 13671800 5919637922 5752928 -0.83 42.08 0.10 0.10 623592758050 0.10 0.10 623592758050
28 캠시스 050110 27 448 5 -58 -11.46 5684940 6755065 73824118 5684940 -11.46 84.16 7.70 7.70 2602440389 7.87 7.87 2602440389
29 대한광통신 010170 28 2185 2 95 4.55 5471701 7126550 131985660 5471701 4.55 76.78 4.15 4.15 11943020247 4.14 4.14 11943020247
30 TIGER 2차전지소재Fn 462010 29 6360 3 0 0.00 4858622 11623840 129250000 4858622 0.00 41.80 3.76 3.76 31095192070 3.78 3.78 31095192070
31 현대무벡스 319400 30 10730 2 110 1.04 4325959 5120476 111376039 4325959 1.04 84.48 3.88 3.88 46817919315 3.92 3.92 46817919315

31
top30/20251210/top30-av-20251210-111000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,667,5,-2,-0.30,390767311,489905088,2199700000,390767311,-0.30,79.76,17.76,17.76,259330478130,17.68,17.68,259330478130
테라뷰,950250,2,19580,2,3580,22.38,28669315,67415608,35517731,28669315,22.38,42.53,80.72,80.72,531585457105,76.44,76.44,531585457105
재영솔루텍,049630,3,2810,2,330,13.31,25414640,5019610,116897560,25414640,13.31,506.31,21.74,21.74,71828727665,21.87,21.87,71828727665
KODEX 인버스,114800,4,2530,3,0,0.00,25197624,25525092,308700000,25197624,0.00,98.72,8.16,8.16,63542892160,8.14,8.14,63542892160
KODEX 2차전지산업레버리지,462330,5,1843,2,29,1.60,23247002,43276392,333600000,23247002,1.60,53.72,6.97,6.97,42950502592,6.99,6.99,42950502592
나노엔텍,039860,6,4520,2,525,13.14,19948904,16913532,38093053,19948904,13.14,117.95,52.37,52.37,90751751398,52.71,52.71,90751751398
네오이뮨텍,950220,7,744,5,-54,-6.77,15983796,34452192,164391655,15983796,-6.77,46.39,9.72,9.72,12042512067,9.85,9.85,12042512067
성호전자,043260,8,6280,2,1270,25.35,15512440,3887647,70922823,15512440,25.35,399.02,21.87,21.87,95858039940,21.52,21.52,95858039940
아이로보틱스,066430,9,1515,2,318,26.57,13543311,94546,39153476,13543311,26.57,9999.99,34.59,34.59,20610786983,34.75,34.75,20610786983
뉴인텍,012340,10,569,2,113,24.78,11476174,479641,53005062,11476174,24.78,2392.66,21.65,21.65,6491638296,21.52,21.52,6491638296
KODEX 레버리지,122630,11,44725,2,100,0.22,10792481,16898996,74250000,10792481,0.22,63.86,14.54,14.54,485117224913,14.61,14.61,485117224913
다날,064260,12,7190,2,740,11.47,10477147,2403994,75071479,10477147,11.47,435.82,13.96,13.96,73264905655,13.57,13.57,73264905655
페스카로,0015S0,13,38950,2,23450,151.29,9478439,0,9662730,9478439,151.29,0.00,98.09,98.09,375553427975,99.78,99.78,375553427975
KODEX 코스닥150레버리지,233740,14,12320,2,30,0.24,8674544,15420611,152900000,8674544,0.24,56.25,5.67,5.67,106428042963,5.65,5.65,106428042963
서암기계공업,100660,15,5240,2,285,5.75,8477993,9617220,12600000,8477993,5.75,88.15,67.29,67.29,44934098316,68.06,68.06,44934098316
KODEX 코스닥150선물인버스,251340,16,2840,3,0,0.00,8440517,17748948,78500000,8440517,0.00,47.56,10.75,10.75,24008963145,10.77,10.77,24008963145
코오롱모빌리티그룹,450140,17,10010,5,-830,-7.66,8142901,4543990,62777250,8142901,-7.66,179.20,12.97,12.97,78546090965,12.50,12.50,78546090965
일동제약,249420,18,32700,2,3000,10.10,7982290,4418798,31638252,7982290,10.10,180.64,25.23,25.23,259787626550,25.11,25.11,259787626550
에이프로젠,007460,19,862,2,57,7.08,7906403,16135066,329305030,7906403,7.08,49.00,2.40,2.40,6626569968,2.33,2.33,6626569968
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,7750287,28072112,1497000000,7750287,0.00,27.61,0.52,0.52,705466201,0.52,0.52,705466201
삼성제약,001360,21,1816,5,-161,-8.14,7308719,47280256,94162079,7308719,-8.14,15.46,7.76,7.76,13617111841,7.96,7.96,13617111841
클로봇,466100,22,50700,2,2050,4.21,7227783,10701084,24992139,7227783,4.21,67.54,28.92,28.92,367587703550,29.01,29.01,367587703550
휴림로봇,090710,23,5715,2,45,0.79,6768069,5226378,119457197,6768069,0.79,129.50,5.67,5.67,38781010090,5.68,5.68,38781010090
유진로봇,056080,24,14020,2,900,6.86,6401035,3324377,37512152,6401035,6.86,192.55,17.06,17.06,90577724220,17.22,17.22,90577724220
삼성전자,005930,25,107800,5,-600,-0.55,5946209,13671800,5919637922,5946209,-0.55,43.49,0.10,0.10,644392841350,0.10,0.10,644392841350
바이젠셀,308080,26,14630,2,1370,10.33,5824485,0,20449100,5824485,10.33,0.00,28.48,28.48,86542499925,28.93,28.93,86542499925
캠시스,050110,27,448,5,-58,-11.46,5754131,6755065,73824118,5754131,-11.46,85.18,7.79,7.79,2633438447,7.96,7.96,2633438447
대한광통신,010170,28,2170,2,80,3.83,5590687,7126550,131985660,5590687,3.83,78.45,4.24,4.24,12201815177,4.26,4.26,12201815177
YTN,040300,29,4245,2,495,13.20,5474379,430024,47676980,5474379,13.20,1273.04,11.48,11.48,23073391445,11.40,11.40,23073391445
TIGER 2차전지소재Fn,462010,30,6395,2,35,0.55,4991671,11623840,129250000,4991671,0.55,42.94,3.86,3.86,31945152965,3.86,3.86,31945152965
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 667 5 -2 -0.30 390767311 489905088 2199700000 390767311 -0.30 79.76 17.76 17.76 259330478130 17.68 17.68 259330478130
3 테라뷰 950250 2 19580 2 3580 22.38 28669315 67415608 35517731 28669315 22.38 42.53 80.72 80.72 531585457105 76.44 76.44 531585457105
4 재영솔루텍 049630 3 2810 2 330 13.31 25414640 5019610 116897560 25414640 13.31 506.31 21.74 21.74 71828727665 21.87 21.87 71828727665
5 KODEX 인버스 114800 4 2530 3 0 0.00 25197624 25525092 308700000 25197624 0.00 98.72 8.16 8.16 63542892160 8.14 8.14 63542892160
6 KODEX 2차전지산업레버리지 462330 5 1843 2 29 1.60 23247002 43276392 333600000 23247002 1.60 53.72 6.97 6.97 42950502592 6.99 6.99 42950502592
7 나노엔텍 039860 6 4520 2 525 13.14 19948904 16913532 38093053 19948904 13.14 117.95 52.37 52.37 90751751398 52.71 52.71 90751751398
8 네오이뮨텍 950220 7 744 5 -54 -6.77 15983796 34452192 164391655 15983796 -6.77 46.39 9.72 9.72 12042512067 9.85 9.85 12042512067
9 성호전자 043260 8 6280 2 1270 25.35 15512440 3887647 70922823 15512440 25.35 399.02 21.87 21.87 95858039940 21.52 21.52 95858039940
10 아이로보틱스 066430 9 1515 2 318 26.57 13543311 94546 39153476 13543311 26.57 9999.99 34.59 34.59 20610786983 34.75 34.75 20610786983
11 뉴인텍 012340 10 569 2 113 24.78 11476174 479641 53005062 11476174 24.78 2392.66 21.65 21.65 6491638296 21.52 21.52 6491638296
12 KODEX 레버리지 122630 11 44725 2 100 0.22 10792481 16898996 74250000 10792481 0.22 63.86 14.54 14.54 485117224913 14.61 14.61 485117224913
13 다날 064260 12 7190 2 740 11.47 10477147 2403994 75071479 10477147 11.47 435.82 13.96 13.96 73264905655 13.57 13.57 73264905655
14 페스카로 0015S0 13 38950 2 23450 151.29 9478439 0 9662730 9478439 151.29 0.00 98.09 98.09 375553427975 99.78 99.78 375553427975
15 KODEX 코스닥150레버리지 233740 14 12320 2 30 0.24 8674544 15420611 152900000 8674544 0.24 56.25 5.67 5.67 106428042963 5.65 5.65 106428042963
16 서암기계공업 100660 15 5240 2 285 5.75 8477993 9617220 12600000 8477993 5.75 88.15 67.29 67.29 44934098316 68.06 68.06 44934098316
17 KODEX 코스닥150선물인버스 251340 16 2840 3 0 0.00 8440517 17748948 78500000 8440517 0.00 47.56 10.75 10.75 24008963145 10.77 10.77 24008963145
18 코오롱모빌리티그룹 450140 17 10010 5 -830 -7.66 8142901 4543990 62777250 8142901 -7.66 179.20 12.97 12.97 78546090965 12.50 12.50 78546090965
19 일동제약 249420 18 32700 2 3000 10.10 7982290 4418798 31638252 7982290 10.10 180.64 25.23 25.23 259787626550 25.11 25.11 259787626550
20 에이프로젠 007460 19 862 2 57 7.08 7906403 16135066 329305030 7906403 7.08 49.00 2.40 2.40 6626569968 2.33 2.33 6626569968
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 91 3 0 0.00 7750287 28072112 1497000000 7750287 0.00 27.61 0.52 0.52 705466201 0.52 0.52 705466201
22 삼성제약 001360 21 1816 5 -161 -8.14 7308719 47280256 94162079 7308719 -8.14 15.46 7.76 7.76 13617111841 7.96 7.96 13617111841
23 클로봇 466100 22 50700 2 2050 4.21 7227783 10701084 24992139 7227783 4.21 67.54 28.92 28.92 367587703550 29.01 29.01 367587703550
24 휴림로봇 090710 23 5715 2 45 0.79 6768069 5226378 119457197 6768069 0.79 129.50 5.67 5.67 38781010090 5.68 5.68 38781010090
25 유진로봇 056080 24 14020 2 900 6.86 6401035 3324377 37512152 6401035 6.86 192.55 17.06 17.06 90577724220 17.22 17.22 90577724220
26 삼성전자 005930 25 107800 5 -600 -0.55 5946209 13671800 5919637922 5946209 -0.55 43.49 0.10 0.10 644392841350 0.10 0.10 644392841350
27 바이젠셀 308080 26 14630 2 1370 10.33 5824485 0 20449100 5824485 10.33 0.00 28.48 28.48 86542499925 28.93 28.93 86542499925
28 캠시스 050110 27 448 5 -58 -11.46 5754131 6755065 73824118 5754131 -11.46 85.18 7.79 7.79 2633438447 7.96 7.96 2633438447
29 대한광통신 010170 28 2170 2 80 3.83 5590687 7126550 131985660 5590687 3.83 78.45 4.24 4.24 12201815177 4.26 4.26 12201815177
30 YTN 040300 29 4245 2 495 13.20 5474379 430024 47676980 5474379 13.20 1273.04 11.48 11.48 23073391445 11.40 11.40 23073391445
31 TIGER 2차전지소재Fn 462010 30 6395 2 35 0.55 4991671 11623840 129250000 4991671 0.55 42.94 3.86 3.86 31945152965 3.86 3.86 31945152965

31
top30/20251210/top30-av-20251210-112000.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,252670,1,666,5,-3,-0.45,401889846,489905088,2199700000,401889846,-0.45,82.03,18.27,18.27,266738676643,18.21,18.21,266738676643
테라뷰,950250,2,19550,2,3550,22.19,28843515,67415608,35517731,28843515,22.19,42.78,81.21,81.21,535005289895,77.05,77.05,535005289895
KODEX 인버스,114800,3,2530,3,0,0.00,25775369,25525092,308700000,25775369,0.00,100.98,8.35,8.35,65004482177,8.32,8.32,65004482177
재영솔루텍,049630,4,2820,2,340,13.71,25584499,5019610,116897560,25584499,13.71,509.69,21.89,21.89,72305922558,21.93,21.93,72305922558
KODEX 2차전지산업레버리지,462330,5,1837,2,23,1.27,24061792,43276392,333600000,24061792,1.27,55.60,7.21,7.21,44449744907,7.25,7.25,44449744907
나노엔텍,039860,6,4475,2,480,12.02,20384965,16913532,38093053,20384965,12.02,120.52,53.51,53.51,92696522050,54.38,54.38,92696522050
네오이뮨텍,950220,7,733,5,-65,-8.15,16288377,34452192,164391655,16288377,-8.15,47.28,9.91,9.91,12267098301,10.18,10.18,12267098301
성호전자,043260,8,6360,2,1350,26.95,15755811,3887647,70922823,15755811,26.95,405.28,22.22,22.22,97396094710,21.59,21.59,97396094710
아이로보틱스,066430,9,1513,2,316,26.40,13871933,94546,39153476,13871933,26.40,9999.99,35.43,35.43,21110107946,35.64,35.64,21110107946
뉴인텍,012340,10,576,2,120,26.32,11897698,479641,53005062,11897698,26.32,2480.54,22.45,22.45,6734124018,22.06,22.06,6734124018
KODEX 레버리지,122630,11,44780,2,155,0.35,11208501,16898996,74250000,11208501,0.35,66.33,15.10,15.10,503744026861,15.15,15.15,503744026861
다날,064260,12,7150,2,700,10.85,11069266,2403994,75071479,11069266,10.85,460.45,14.74,14.74,77495209755,14.44,14.44,77495209755
페스카로,0015S0,13,37800,2,22300,143.87,9831894,0,9662730,9831894,143.87,0.00,101.75,101.75,389043471850,106.51,106.51,389043471850
KODEX 코스닥150레버리지,233740,14,12315,2,25,0.20,8813285,15420611,152900000,8813285,0.20,57.15,5.76,5.76,108136952763,5.74,5.74,108136952763
서암기계공업,100660,15,5220,2,265,5.35,8638954,9617220,12600000,8638954,5.35,89.83,68.56,68.56,45774842211,69.60,69.60,45774842211
KODEX 코스닥150선물인버스,251340,16,2840,3,0,0.00,8461060,17748948,78500000,8461060,0.00,47.67,10.78,10.78,24067204114,10.80,10.80,24067204114
코오롱모빌리티그룹,450140,17,10060,5,-780,-7.20,8352627,4543990,62777250,8352627,-7.20,183.82,13.31,13.31,80652355505,12.77,12.77,80652355505
에이프로젠,007460,18,862,2,57,7.08,8326925,16135066,329305030,8326925,7.08,51.61,2.53,2.53,6989709729,2.46,2.46,6989709729
일동제약,249420,19,33100,2,3400,11.45,8109765,4418798,31638252,8109765,11.45,183.53,25.63,25.63,263991352650,25.21,25.21,263991352650
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,7931349,28072112,1497000000,7931349,0.00,28.25,0.53,0.53,721942843,0.53,0.53,721942843
삼성제약,001360,21,1816,5,-161,-8.14,7397170,47280256,94162079,7397170,-8.14,15.65,7.86,7.86,13777863626,8.06,8.06,13777863626
클로봇,466100,22,50800,2,2150,4.42,7364758,10701084,24992139,7364758,4.42,68.82,29.47,29.47,374551581350,29.50,29.50,374551581350
휴림로봇,090710,23,5760,2,90,1.59,6911401,5226378,119457197,6911401,1.59,132.24,5.79,5.79,39604345370,5.76,5.76,39604345370
YTN,040300,24,4230,2,480,12.80,6862431,430024,47676980,6862431,12.80,1595.83,14.39,14.39,29074076965,14.42,14.42,29074076965
유진로봇,056080,25,14120,2,1000,7.62,6586047,3324377,37512152,6586047,7.62,198.11,17.56,17.56,93192060640,17.59,17.59,93192060640
삼성전자,005930,26,108050,5,-350,-0.32,6201825,13671800,5919637922,6201825,-0.32,45.36,0.10,0.10,671964191450,0.11,0.11,671964191450
바이젠셀,308080,27,14680,2,1420,10.71,5894732,0,20449100,5894732,10.71,0.00,28.83,28.83,87579529960,29.17,29.17,87579529960
캠시스,050110,28,447,5,-59,-11.66,5862323,6755065,73824118,5862323,-11.66,86.78,7.94,7.94,2681861868,8.13,8.13,2681861868
대한광통신,010170,29,2175,2,85,4.07,5643449,7126550,131985660,5643449,4.07,79.19,4.28,4.28,12316528242,4.29,4.29,12316528242
대성산업,128820,30,5810,2,680,13.26,5309942,1955789,45235478,5309942,13.26,271.50,11.74,11.74,28786421677,10.95,10.95,28786421677
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 666 5 -3 -0.45 401889846 489905088 2199700000 401889846 -0.45 82.03 18.27 18.27 266738676643 18.21 18.21 266738676643
3 테라뷰 950250 2 19550 2 3550 22.19 28843515 67415608 35517731 28843515 22.19 42.78 81.21 81.21 535005289895 77.05 77.05 535005289895
4 KODEX 인버스 114800 3 2530 3 0 0.00 25775369 25525092 308700000 25775369 0.00 100.98 8.35 8.35 65004482177 8.32 8.32 65004482177
5 재영솔루텍 049630 4 2820 2 340 13.71 25584499 5019610 116897560 25584499 13.71 509.69 21.89 21.89 72305922558 21.93 21.93 72305922558
6 KODEX 2차전지산업레버리지 462330 5 1837 2 23 1.27 24061792 43276392 333600000 24061792 1.27 55.60 7.21 7.21 44449744907 7.25 7.25 44449744907
7 나노엔텍 039860 6 4475 2 480 12.02 20384965 16913532 38093053 20384965 12.02 120.52 53.51 53.51 92696522050 54.38 54.38 92696522050
8 네오이뮨텍 950220 7 733 5 -65 -8.15 16288377 34452192 164391655 16288377 -8.15 47.28 9.91 9.91 12267098301 10.18 10.18 12267098301
9 성호전자 043260 8 6360 2 1350 26.95 15755811 3887647 70922823 15755811 26.95 405.28 22.22 22.22 97396094710 21.59 21.59 97396094710
10 아이로보틱스 066430 9 1513 2 316 26.40 13871933 94546 39153476 13871933 26.40 9999.99 35.43 35.43 21110107946 35.64 35.64 21110107946
11 뉴인텍 012340 10 576 2 120 26.32 11897698 479641 53005062 11897698 26.32 2480.54 22.45 22.45 6734124018 22.06 22.06 6734124018
12 KODEX 레버리지 122630 11 44780 2 155 0.35 11208501 16898996 74250000 11208501 0.35 66.33 15.10 15.10 503744026861 15.15 15.15 503744026861
13 다날 064260 12 7150 2 700 10.85 11069266 2403994 75071479 11069266 10.85 460.45 14.74 14.74 77495209755 14.44 14.44 77495209755
14 페스카로 0015S0 13 37800 2 22300 143.87 9831894 0 9662730 9831894 143.87 0.00 101.75 101.75 389043471850 106.51 106.51 389043471850
15 KODEX 코스닥150레버리지 233740 14 12315 2 25 0.20 8813285 15420611 152900000 8813285 0.20 57.15 5.76 5.76 108136952763 5.74 5.74 108136952763
16 서암기계공업 100660 15 5220 2 265 5.35 8638954 9617220 12600000 8638954 5.35 89.83 68.56 68.56 45774842211 69.60 69.60 45774842211
17 KODEX 코스닥150선물인버스 251340 16 2840 3 0 0.00 8461060 17748948 78500000 8461060 0.00 47.67 10.78 10.78 24067204114 10.80 10.80 24067204114
18 코오롱모빌리티그룹 450140 17 10060 5 -780 -7.20 8352627 4543990 62777250 8352627 -7.20 183.82 13.31 13.31 80652355505 12.77 12.77 80652355505
19 에이프로젠 007460 18 862 2 57 7.08 8326925 16135066 329305030 8326925 7.08 51.61 2.53 2.53 6989709729 2.46 2.46 6989709729
20 일동제약 249420 19 33100 2 3400 11.45 8109765 4418798 31638252 8109765 11.45 183.53 25.63 25.63 263991352650 25.21 25.21 263991352650
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 91 3 0 0.00 7931349 28072112 1497000000 7931349 0.00 28.25 0.53 0.53 721942843 0.53 0.53 721942843
22 삼성제약 001360 21 1816 5 -161 -8.14 7397170 47280256 94162079 7397170 -8.14 15.65 7.86 7.86 13777863626 8.06 8.06 13777863626
23 클로봇 466100 22 50800 2 2150 4.42 7364758 10701084 24992139 7364758 4.42 68.82 29.47 29.47 374551581350 29.50 29.50 374551581350
24 휴림로봇 090710 23 5760 2 90 1.59 6911401 5226378 119457197 6911401 1.59 132.24 5.79 5.79 39604345370 5.76 5.76 39604345370
25 YTN 040300 24 4230 2 480 12.80 6862431 430024 47676980 6862431 12.80 1595.83 14.39 14.39 29074076965 14.42 14.42 29074076965
26 유진로봇 056080 25 14120 2 1000 7.62 6586047 3324377 37512152 6586047 7.62 198.11 17.56 17.56 93192060640 17.59 17.59 93192060640
27 삼성전자 005930 26 108050 5 -350 -0.32 6201825 13671800 5919637922 6201825 -0.32 45.36 0.10 0.10 671964191450 0.11 0.11 671964191450
28 바이젠셀 308080 27 14680 2 1420 10.71 5894732 0 20449100 5894732 10.71 0.00 28.83 28.83 87579529960 29.17 29.17 87579529960
29 캠시스 050110 28 447 5 -59 -11.66 5862323 6755065 73824118 5862323 -11.66 86.78 7.94 7.94 2681861868 8.13 8.13 2681861868
30 대한광통신 010170 29 2175 2 85 4.07 5643449 7126550 131985660 5643449 4.07 79.19 4.28 4.28 12316528242 4.29 4.29 12316528242
31 대성산업 128820 30 5810 2 680 13.26 5309942 1955789 45235478 5309942 13.26 271.50 11.74 11.74 28786421677 10.95 10.95 28786421677

31
top30/20251210/top30-av-20251210-113000.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,252670,1,665,5,-4,-0.60,423917678,489905088,2199700000,423917678,-0.60,86.53,19.27,19.27,281379060684,19.24,19.24,281379060684
테라뷰,950250,2,19460,2,3460,21.62,29169536,67415608,35517731,29169536,21.62,43.27,82.13,82.13,541340770190,78.32,78.32,541340770190
KODEX 인버스,114800,3,2530,3,0,0.00,27028175,25525092,308700000,27028175,0.00,105.89,8.76,8.76,68167700661,8.73,8.73,68167700661
재영솔루텍,049630,4,2830,2,350,14.11,25913452,5019610,116897560,25913452,14.11,516.24,22.17,22.17,73237604176,22.14,22.14,73237604176
KODEX 2차전지산업레버리지,462330,5,1837,2,23,1.27,24488895,43276392,333600000,24488895,1.27,56.59,7.34,7.34,45235460271,7.38,7.38,45235460271
나노엔텍,039860,6,4530,2,535,13.39,20891358,16913532,38093053,20891358,13.39,123.52,54.84,54.84,94988604492,55.05,55.05,94988604492
성호전자,043260,7,6400,2,1390,27.74,17257645,3887647,70922823,17257645,27.74,443.91,24.33,24.33,107108149465,23.60,23.60,107108149465
네오이뮨텍,950220,8,734,5,-64,-8.02,16516412,34452192,164391655,16516412,-8.02,47.94,10.05,10.05,12433677042,10.30,10.30,12433677042
아이로보틱스,066430,9,1510,2,313,26.15,14109605,94546,39153476,14109605,26.15,9999.99,36.04,36.04,21470988544,36.32,36.32,21470988544
뉴인텍,012340,10,575,2,119,26.10,12211919,479641,53005062,12211919,26.10,2546.05,23.04,23.04,6913708534,22.68,22.68,6913708534
KODEX 레버리지,122630,11,44820,2,195,0.44,11692692,16898996,74250000,11692692,0.44,69.19,15.75,15.75,525467339232,15.79,15.79,525467339232
다날,064260,12,7100,2,650,10.08,11452255,2403994,75071479,11452255,10.08,476.38,15.26,15.26,80215866340,15.05,15.05,80215866340
페스카로,0015S0,13,38400,2,22900,147.74,9974942,0,9662730,9974942,147.74,0.00,103.23,103.23,394485164525,106.32,106.32,394485164525
KODEX 코스닥150레버리지,233740,14,12340,2,50,0.41,9124139,15420611,152900000,9124139,0.41,59.17,5.97,5.97,111974652728,5.93,5.93,111974652728
KODEX 코스닥150선물인버스,251340,15,2840,3,0,0.00,8811952,17748948,78500000,8811952,0.00,49.65,11.23,11.23,25061975511,11.24,11.24,25061975511
서암기계공업,100660,16,5140,2,185,3.73,8786196,9617220,12600000,8786196,3.73,91.36,69.73,69.73,46543072181,71.87,71.87,46543072181
에이프로젠,007460,17,853,2,48,5.96,8743048,16135066,329305030,8743048,5.96,54.19,2.65,2.65,7345563431,2.62,2.62,7345563431
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,91,3,0,0.00,8614788,28072112,1497000000,8614788,0.00,30.69,0.58,0.58,784245682,0.58,0.58,784245682
코오롱모빌리티그룹,450140,19,9880,5,-960,-8.86,8448541,4543990,62777250,8448541,-8.86,185.93,13.46,13.46,81605341570,13.16,13.16,81605341570
일동제약,249420,20,33250,2,3550,11.95,8447806,4418798,31638252,8447806,11.95,191.18,26.70,26.70,275234546800,26.16,26.16,275234546800
클로봇,466100,21,51500,2,2850,5.86,7799564,10701084,24992139,7799564,5.86,72.89,31.21,31.21,396985728600,30.84,30.84,396985728600
삼성제약,001360,22,1819,5,-158,-7.99,7444545,47280256,94162079,7444545,-7.99,15.75,7.91,7.91,13863943989,8.09,8.09,13863943989
YTN,040300,23,4230,2,480,12.80,7237733,430024,47676980,7237733,12.80,1683.10,15.18,15.18,30668866205,15.21,15.21,30668866205
휴림로봇,090710,24,5790,2,120,2.12,7125857,5226378,119457197,7125857,2.12,136.34,5.97,5.97,40844221975,5.91,5.91,40844221975
유진로봇,056080,25,14330,2,1210,9.22,7061546,3324377,37512152,7061546,9.22,212.42,18.82,18.82,100011224865,18.61,18.61,100011224865
삼성전자,005930,26,108100,5,-300,-0.28,6360062,13671800,5919637922,6360062,-0.28,46.52,0.11,0.11,689061388500,0.11,0.11,689061388500
대성산업,128820,27,5710,2,580,11.31,6179525,1955789,45235478,6179525,11.31,315.96,13.66,13.66,33750607767,13.07,13.07,33750607767
바이젠셀,308080,28,14820,2,1560,11.76,5925575,0,20449100,5925575,11.76,0.00,28.98,28.98,88034354380,29.05,29.05,88034354380
캠시스,050110,29,448,5,-58,-11.46,5889995,6755065,73824118,5889995,-11.46,87.19,7.98,7.98,2694249616,8.15,8.15,2694249616
대한광통신,010170,30,2175,2,85,4.07,5721767,7126550,131985660,5721767,4.07,80.29,4.34,4.34,12486534417,4.35,4.35,12486534417
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 665 5 -4 -0.60 423917678 489905088 2199700000 423917678 -0.60 86.53 19.27 19.27 281379060684 19.24 19.24 281379060684
3 테라뷰 950250 2 19460 2 3460 21.62 29169536 67415608 35517731 29169536 21.62 43.27 82.13 82.13 541340770190 78.32 78.32 541340770190
4 KODEX 인버스 114800 3 2530 3 0 0.00 27028175 25525092 308700000 27028175 0.00 105.89 8.76 8.76 68167700661 8.73 8.73 68167700661
5 재영솔루텍 049630 4 2830 2 350 14.11 25913452 5019610 116897560 25913452 14.11 516.24 22.17 22.17 73237604176 22.14 22.14 73237604176
6 KODEX 2차전지산업레버리지 462330 5 1837 2 23 1.27 24488895 43276392 333600000 24488895 1.27 56.59 7.34 7.34 45235460271 7.38 7.38 45235460271
7 나노엔텍 039860 6 4530 2 535 13.39 20891358 16913532 38093053 20891358 13.39 123.52 54.84 54.84 94988604492 55.05 55.05 94988604492
8 성호전자 043260 7 6400 2 1390 27.74 17257645 3887647 70922823 17257645 27.74 443.91 24.33 24.33 107108149465 23.60 23.60 107108149465
9 네오이뮨텍 950220 8 734 5 -64 -8.02 16516412 34452192 164391655 16516412 -8.02 47.94 10.05 10.05 12433677042 10.30 10.30 12433677042
10 아이로보틱스 066430 9 1510 2 313 26.15 14109605 94546 39153476 14109605 26.15 9999.99 36.04 36.04 21470988544 36.32 36.32 21470988544
11 뉴인텍 012340 10 575 2 119 26.10 12211919 479641 53005062 12211919 26.10 2546.05 23.04 23.04 6913708534 22.68 22.68 6913708534
12 KODEX 레버리지 122630 11 44820 2 195 0.44 11692692 16898996 74250000 11692692 0.44 69.19 15.75 15.75 525467339232 15.79 15.79 525467339232
13 다날 064260 12 7100 2 650 10.08 11452255 2403994 75071479 11452255 10.08 476.38 15.26 15.26 80215866340 15.05 15.05 80215866340
14 페스카로 0015S0 13 38400 2 22900 147.74 9974942 0 9662730 9974942 147.74 0.00 103.23 103.23 394485164525 106.32 106.32 394485164525
15 KODEX 코스닥150레버리지 233740 14 12340 2 50 0.41 9124139 15420611 152900000 9124139 0.41 59.17 5.97 5.97 111974652728 5.93 5.93 111974652728
16 KODEX 코스닥150선물인버스 251340 15 2840 3 0 0.00 8811952 17748948 78500000 8811952 0.00 49.65 11.23 11.23 25061975511 11.24 11.24 25061975511
17 서암기계공업 100660 16 5140 2 185 3.73 8786196 9617220 12600000 8786196 3.73 91.36 69.73 69.73 46543072181 71.87 71.87 46543072181
18 에이프로젠 007460 17 853 2 48 5.96 8743048 16135066 329305030 8743048 5.96 54.19 2.65 2.65 7345563431 2.62 2.62 7345563431
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 91 3 0 0.00 8614788 28072112 1497000000 8614788 0.00 30.69 0.58 0.58 784245682 0.58 0.58 784245682
20 코오롱모빌리티그룹 450140 19 9880 5 -960 -8.86 8448541 4543990 62777250 8448541 -8.86 185.93 13.46 13.46 81605341570 13.16 13.16 81605341570
21 일동제약 249420 20 33250 2 3550 11.95 8447806 4418798 31638252 8447806 11.95 191.18 26.70 26.70 275234546800 26.16 26.16 275234546800
22 클로봇 466100 21 51500 2 2850 5.86 7799564 10701084 24992139 7799564 5.86 72.89 31.21 31.21 396985728600 30.84 30.84 396985728600
23 삼성제약 001360 22 1819 5 -158 -7.99 7444545 47280256 94162079 7444545 -7.99 15.75 7.91 7.91 13863943989 8.09 8.09 13863943989
24 YTN 040300 23 4230 2 480 12.80 7237733 430024 47676980 7237733 12.80 1683.10 15.18 15.18 30668866205 15.21 15.21 30668866205
25 휴림로봇 090710 24 5790 2 120 2.12 7125857 5226378 119457197 7125857 2.12 136.34 5.97 5.97 40844221975 5.91 5.91 40844221975
26 유진로봇 056080 25 14330 2 1210 9.22 7061546 3324377 37512152 7061546 9.22 212.42 18.82 18.82 100011224865 18.61 18.61 100011224865
27 삼성전자 005930 26 108100 5 -300 -0.28 6360062 13671800 5919637922 6360062 -0.28 46.52 0.11 0.11 689061388500 0.11 0.11 689061388500
28 대성산업 128820 27 5710 2 580 11.31 6179525 1955789 45235478 6179525 11.31 315.96 13.66 13.66 33750607767 13.07 13.07 33750607767
29 바이젠셀 308080 28 14820 2 1560 11.76 5925575 0 20449100 5925575 11.76 0.00 28.98 28.98 88034354380 29.05 29.05 88034354380
30 캠시스 050110 29 448 5 -58 -11.46 5889995 6755065 73824118 5889995 -11.46 87.19 7.98 7.98 2694249616 8.15 8.15 2694249616
31 대한광통신 010170 30 2175 2 85 4.07 5721767 7126550 131985660 5721767 4.07 80.29 4.34 4.34 12486534417 4.35 4.35 12486534417

31
top30/20251210/top30-av-20251210-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,666,5,-3,-0.45,429657910,489905088,2199700000,429657910,-0.45,87.70,19.53,19.53,285198322793,19.47,19.47,285198322793
테라뷰,950250,2,19460,2,3460,21.62,29259043,67415608,35517731,29259043,21.62,43.40,82.38,82.38,543082640775,78.57,78.57,543082640775
KODEX 인버스,114800,3,2530,3,0,0.00,27190697,25525092,308700000,27190697,0.00,106.53,8.81,8.81,68578016813,8.78,8.78,68578016813
재영솔루텍,049630,4,2820,2,340,13.71,26083900,5019610,116897560,26083900,13.71,519.64,22.31,22.31,73718433299,22.36,22.36,73718433299
KODEX 2차전지산업레버리지,462330,5,1836,2,22,1.21,24912436,43276392,333600000,24912436,1.21,57.57,7.47,7.47,46014615115,7.51,7.51,46014615115
나노엔텍,039860,6,4540,2,545,13.64,21049229,16913532,38093053,21049229,13.64,124.45,55.26,55.26,95705847826,55.34,55.34,95705847826
성호전자,043260,7,6290,2,1280,25.55,17440278,3887647,70922823,17440278,25.55,448.61,24.59,24.59,108263962150,24.27,24.27,108263962150
네오이뮨텍,950220,8,729,5,-69,-8.65,16661696,34452192,164391655,16661696,-8.65,48.36,10.14,10.14,12539619561,10.46,10.46,12539619561
아이로보틱스,066430,9,1497,2,300,25.06,14282238,94546,39153476,14282238,25.06,9999.99,36.48,36.48,21730573138,37.07,37.07,21730573138
뉴인텍,012340,10,575,2,119,26.10,12553296,479641,53005062,12553296,26.10,2617.23,23.68,23.68,7110692467,23.33,23.33,7110692467
KODEX 레버리지,122630,11,44775,2,150,0.34,11850431,16898996,74250000,11850431,0.34,70.13,15.96,15.96,532538853020,16.02,16.02,532538853020
다날,064260,12,7140,2,690,10.70,11695268,2403994,75071479,11695268,10.70,486.49,15.58,15.58,81941683690,15.29,15.29,81941683690
페스카로,0015S0,13,38050,2,22550,145.48,10064753,0,9662730,10064753,145.48,0.00,104.16,104.16,397908455800,108.23,108.23,397908455800
KODEX 코스닥150레버리지,233740,14,12330,2,40,0.33,9351143,15420611,152900000,9351143,0.33,60.64,6.12,6.12,114777448784,6.09,6.09,114777448784
에이프로젠,007460,15,865,2,60,7.45,9297271,16135066,329305030,9297271,7.45,57.62,2.82,2.82,7823080379,2.75,2.75,7823080379
대성산업,128820,16,6110,2,980,19.10,9197525,1955789,45235478,9197525,19.10,470.27,20.33,20.33,51943284287,18.79,18.79,51943284287
서암기계공업,100660,17,5190,2,235,4.74,8933437,9617220,12600000,8933437,4.74,92.89,70.90,70.90,47302775626,72.34,72.34,47302775626
KODEX 코스닥150선물인버스,251340,18,2835,5,-5,-0.18,8882174,17748948,78500000,8882174,-0.18,50.04,11.31,11.31,25261043310,11.35,11.35,25261043310
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,91,3,0,0.00,8839803,28072112,1497000000,8839803,0.00,31.49,0.59,0.59,804722048,0.59,0.59,804722048
일동제약,249420,20,33550,2,3850,12.96,8801940,4418798,31638252,8801940,12.96,199.19,27.82,27.82,287078616600,27.05,27.05,287078616600
코오롱모빌리티그룹,450140,21,9890,5,-950,-8.76,8496392,4543990,62777250,8496392,-8.76,186.98,13.53,13.53,82079868325,13.22,13.22,82079868325
클로봇,466100,22,51100,2,2450,5.04,7929727,10701084,24992139,7929727,5.04,74.10,31.73,31.73,403641775050,31.61,31.61,403641775050
유진로봇,056080,23,14250,2,1130,8.61,7695959,3324377,37512152,7695959,8.61,231.50,20.52,20.52,109164490330,20.42,20.42,109164490330
삼성제약,001360,24,1815,5,-162,-8.19,7556848,47280256,94162079,7556848,-8.19,15.98,8.03,8.03,14068428396,8.23,8.23,14068428396
YTN,040300,25,4220,2,470,12.53,7473100,430024,47676980,7473100,12.53,1737.83,15.67,15.67,31659839165,15.74,15.74,31659839165
휴림로봇,090710,26,5770,2,100,1.76,7333365,5226378,119457197,7333365,1.76,140.31,6.14,6.14,42045582875,6.10,6.10,42045582875
삼성전자,005930,27,108100,5,-300,-0.28,6472779,13671800,5919637922,6472779,-0.28,47.34,0.11,0.11,701245242200,0.11,0.11,701245242200
바이젠셀,308080,28,14900,2,1640,12.37,6162660,0,20449100,6162660,12.37,0.00,30.14,30.14,91610722425,30.07,30.07,91610722425
캠시스,050110,29,447,5,-59,-11.66,5965069,6755065,73824118,5965069,-11.66,88.31,8.08,8.08,2727887248,8.27,8.27,2727887248
대한광통신,010170,30,2172,2,82,3.92,5758688,7126550,131985660,5758688,3.92,80.81,4.36,4.36,12566777137,4.38,4.38,12566777137
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 666 5 -3 -0.45 429657910 489905088 2199700000 429657910 -0.45 87.70 19.53 19.53 285198322793 19.47 19.47 285198322793
3 테라뷰 950250 2 19460 2 3460 21.62 29259043 67415608 35517731 29259043 21.62 43.40 82.38 82.38 543082640775 78.57 78.57 543082640775
4 KODEX 인버스 114800 3 2530 3 0 0.00 27190697 25525092 308700000 27190697 0.00 106.53 8.81 8.81 68578016813 8.78 8.78 68578016813
5 재영솔루텍 049630 4 2820 2 340 13.71 26083900 5019610 116897560 26083900 13.71 519.64 22.31 22.31 73718433299 22.36 22.36 73718433299
6 KODEX 2차전지산업레버리지 462330 5 1836 2 22 1.21 24912436 43276392 333600000 24912436 1.21 57.57 7.47 7.47 46014615115 7.51 7.51 46014615115
7 나노엔텍 039860 6 4540 2 545 13.64 21049229 16913532 38093053 21049229 13.64 124.45 55.26 55.26 95705847826 55.34 55.34 95705847826
8 성호전자 043260 7 6290 2 1280 25.55 17440278 3887647 70922823 17440278 25.55 448.61 24.59 24.59 108263962150 24.27 24.27 108263962150
9 네오이뮨텍 950220 8 729 5 -69 -8.65 16661696 34452192 164391655 16661696 -8.65 48.36 10.14 10.14 12539619561 10.46 10.46 12539619561
10 아이로보틱스 066430 9 1497 2 300 25.06 14282238 94546 39153476 14282238 25.06 9999.99 36.48 36.48 21730573138 37.07 37.07 21730573138
11 뉴인텍 012340 10 575 2 119 26.10 12553296 479641 53005062 12553296 26.10 2617.23 23.68 23.68 7110692467 23.33 23.33 7110692467
12 KODEX 레버리지 122630 11 44775 2 150 0.34 11850431 16898996 74250000 11850431 0.34 70.13 15.96 15.96 532538853020 16.02 16.02 532538853020
13 다날 064260 12 7140 2 690 10.70 11695268 2403994 75071479 11695268 10.70 486.49 15.58 15.58 81941683690 15.29 15.29 81941683690
14 페스카로 0015S0 13 38050 2 22550 145.48 10064753 0 9662730 10064753 145.48 0.00 104.16 104.16 397908455800 108.23 108.23 397908455800
15 KODEX 코스닥150레버리지 233740 14 12330 2 40 0.33 9351143 15420611 152900000 9351143 0.33 60.64 6.12 6.12 114777448784 6.09 6.09 114777448784
16 에이프로젠 007460 15 865 2 60 7.45 9297271 16135066 329305030 9297271 7.45 57.62 2.82 2.82 7823080379 2.75 2.75 7823080379
17 대성산업 128820 16 6110 2 980 19.10 9197525 1955789 45235478 9197525 19.10 470.27 20.33 20.33 51943284287 18.79 18.79 51943284287
18 서암기계공업 100660 17 5190 2 235 4.74 8933437 9617220 12600000 8933437 4.74 92.89 70.90 70.90 47302775626 72.34 72.34 47302775626
19 KODEX 코스닥150선물인버스 251340 18 2835 5 -5 -0.18 8882174 17748948 78500000 8882174 -0.18 50.04 11.31 11.31 25261043310 11.35 11.35 25261043310
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 91 3 0 0.00 8839803 28072112 1497000000 8839803 0.00 31.49 0.59 0.59 804722048 0.59 0.59 804722048
21 일동제약 249420 20 33550 2 3850 12.96 8801940 4418798 31638252 8801940 12.96 199.19 27.82 27.82 287078616600 27.05 27.05 287078616600
22 코오롱모빌리티그룹 450140 21 9890 5 -950 -8.76 8496392 4543990 62777250 8496392 -8.76 186.98 13.53 13.53 82079868325 13.22 13.22 82079868325
23 클로봇 466100 22 51100 2 2450 5.04 7929727 10701084 24992139 7929727 5.04 74.10 31.73 31.73 403641775050 31.61 31.61 403641775050
24 유진로봇 056080 23 14250 2 1130 8.61 7695959 3324377 37512152 7695959 8.61 231.50 20.52 20.52 109164490330 20.42 20.42 109164490330
25 삼성제약 001360 24 1815 5 -162 -8.19 7556848 47280256 94162079 7556848 -8.19 15.98 8.03 8.03 14068428396 8.23 8.23 14068428396
26 YTN 040300 25 4220 2 470 12.53 7473100 430024 47676980 7473100 12.53 1737.83 15.67 15.67 31659839165 15.74 15.74 31659839165
27 휴림로봇 090710 26 5770 2 100 1.76 7333365 5226378 119457197 7333365 1.76 140.31 6.14 6.14 42045582875 6.10 6.10 42045582875
28 삼성전자 005930 27 108100 5 -300 -0.28 6472779 13671800 5919637922 6472779 -0.28 47.34 0.11 0.11 701245242200 0.11 0.11 701245242200
29 바이젠셀 308080 28 14900 2 1640 12.37 6162660 0 20449100 6162660 12.37 0.00 30.14 30.14 91610722425 30.07 30.07 91610722425
30 캠시스 050110 29 447 5 -59 -11.66 5965069 6755065 73824118 5965069 -11.66 88.31 8.08 8.08 2727887248 8.27 8.27 2727887248
31 대한광통신 010170 30 2172 2 82 3.92 5758688 7126550 131985660 5758688 3.92 80.81 4.36 4.36 12566777137 4.38 4.38 12566777137

31
top30/20251210/top30-av-20251210-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,665,5,-4,-0.60,433940976,489905088,2199700000,433940976,-0.60,88.58,19.73,19.73,288049492753,19.69,19.69,288049492753
테라뷰,950250,2,19340,2,3340,20.88,29496702,67415608,35517731,29496702,20.88,43.75,83.05,83.05,547675352420,79.73,79.73,547675352420
KODEX 인버스,114800,3,2530,3,0,0.00,27626499,25525092,308700000,27626499,0.00,108.23,8.95,8.95,69678733032,8.92,8.92,69678733032
재영솔루텍,049630,4,2820,2,340,13.71,26159223,5019610,116897560,26159223,13.71,521.14,22.38,22.38,73930744666,22.43,22.43,73930744666
KODEX 2차전지산업레버리지,462330,5,1837,2,23,1.27,25340090,43276392,333600000,25340090,1.27,58.55,7.60,7.60,46799746824,7.64,7.64,46799746824
나노엔텍,039860,6,4565,2,570,14.27,21310398,16913532,38093053,21310398,14.27,126.00,55.94,55.94,96893557907,55.72,55.72,96893557907
성호전자,043260,7,6210,2,1200,23.95,17723998,3887647,70922823,17723998,23.95,455.91,24.99,24.99,110027738070,24.98,24.98,110027738070
네오이뮨텍,950220,8,740,5,-58,-7.27,16773976,34452192,164391655,16773976,-7.27,48.69,10.20,10.20,12622067489,10.38,10.38,12622067489
아이로보틱스,066430,9,1518,2,321,26.82,14411340,94546,39153476,14411340,26.82,9999.99,36.81,36.81,21925778037,36.89,36.89,21925778037
뉴인텍,012340,10,573,2,117,25.66,12651430,479641,53005062,12651430,25.66,2637.69,23.87,23.87,7166912384,23.60,23.60,7166912384
KODEX 레버리지,122630,11,44835,2,210,0.47,11978474,16898996,74250000,11978474,0.47,70.88,16.13,16.13,538275635015,16.17,16.17,538275635015
다날,064260,12,7150,2,700,10.85,11854147,2403994,75071479,11854147,10.85,493.10,15.79,15.79,83074924370,15.48,15.48,83074924370
대성산업,128820,13,6020,2,890,17.35,10896360,1955789,45235478,10896360,17.35,557.13,24.09,24.09,62268031662,22.87,22.87,62268031662
페스카로,0015S0,14,37850,2,22350,144.19,10149898,0,9662730,10149898,144.19,0.00,105.04,105.04,401129742350,109.68,109.68,401129742350
에이프로젠,007460,15,873,2,68,8.45,9601096,16135066,329305030,9601096,8.45,59.50,2.92,2.92,8087436148,2.81,2.81,8087436148
KODEX 코스닥150레버리지,233740,16,12315,2,25,0.20,9518443,15420611,152900000,9518443,0.20,61.73,6.23,6.23,116838870339,6.21,6.21,116838870339
일동제약,249420,17,33950,2,4250,14.31,9218734,4418798,31638252,9218734,14.31,208.63,29.14,29.14,301123698625,28.03,28.03,301123698625
서암기계공업,100660,18,5190,2,235,4.74,9026477,9617220,12600000,9026477,4.74,93.86,71.64,71.64,47787732956,73.08,73.08,47787732956
KODEX 코스닥150선물인버스,251340,19,2835,5,-5,-0.18,8991211,17748948,78500000,8991211,-0.18,50.66,11.45,11.45,25570207147,11.49,11.49,25570207147
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,8858804,28072112,1497000000,8858804,0.00,31.56,0.59,0.59,806451139,0.59,0.59,806451139
코오롱모빌리티그룹,450140,21,9810,5,-1030,-9.50,8567293,4543990,62777250,8567293,-9.50,188.54,13.65,13.65,82776923425,13.44,13.44,82776923425
클로봇,466100,22,51200,2,2550,5.24,8020964,10701084,24992139,8020964,5.24,74.95,32.09,32.09,408307785050,31.91,31.91,408307785050
유진로봇,056080,23,14260,2,1140,8.69,7838816,3324377,37512152,7838816,8.69,235.80,20.90,20.90,111199245790,20.79,20.79,111199245790
YTN,040300,24,4205,2,455,12.13,7711613,430024,47676980,7711613,12.13,1793.30,16.17,16.17,32670945356,16.30,16.30,32670945356
삼성제약,001360,25,1815,5,-162,-8.19,7683956,47280256,94162079,7683956,-8.19,16.25,8.16,8.16,14299113064,8.37,8.37,14299113064
휴림로봇,090710,26,5770,2,100,1.76,7372083,5226378,119457197,7372083,1.76,141.06,6.17,6.17,42268877690,6.13,6.13,42268877690
삼성전자,005930,27,108300,5,-100,-0.09,6582219,13671800,5919637922,6582219,-0.09,48.14,0.11,0.11,713082758400,0.11,0.11,713082758400
바이젠셀,308080,28,14950,2,1690,12.75,6251880,0,20449100,6251880,12.75,0.00,30.57,30.57,92948549030,30.40,30.40,92948549030
캠시스,050110,29,446,5,-60,-11.86,6027910,6755065,73824118,6027910,-11.86,89.24,8.17,8.17,2755960288,8.37,8.37,2755960288
대한광통신,010170,30,2175,2,85,4.07,5811611,7126550,131985660,5811611,4.07,81.55,4.40,4.40,12681733742,4.42,4.42,12681733742
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 665 5 -4 -0.60 433940976 489905088 2199700000 433940976 -0.60 88.58 19.73 19.73 288049492753 19.69 19.69 288049492753
3 테라뷰 950250 2 19340 2 3340 20.88 29496702 67415608 35517731 29496702 20.88 43.75 83.05 83.05 547675352420 79.73 79.73 547675352420
4 KODEX 인버스 114800 3 2530 3 0 0.00 27626499 25525092 308700000 27626499 0.00 108.23 8.95 8.95 69678733032 8.92 8.92 69678733032
5 재영솔루텍 049630 4 2820 2 340 13.71 26159223 5019610 116897560 26159223 13.71 521.14 22.38 22.38 73930744666 22.43 22.43 73930744666
6 KODEX 2차전지산업레버리지 462330 5 1837 2 23 1.27 25340090 43276392 333600000 25340090 1.27 58.55 7.60 7.60 46799746824 7.64 7.64 46799746824
7 나노엔텍 039860 6 4565 2 570 14.27 21310398 16913532 38093053 21310398 14.27 126.00 55.94 55.94 96893557907 55.72 55.72 96893557907
8 성호전자 043260 7 6210 2 1200 23.95 17723998 3887647 70922823 17723998 23.95 455.91 24.99 24.99 110027738070 24.98 24.98 110027738070
9 네오이뮨텍 950220 8 740 5 -58 -7.27 16773976 34452192 164391655 16773976 -7.27 48.69 10.20 10.20 12622067489 10.38 10.38 12622067489
10 아이로보틱스 066430 9 1518 2 321 26.82 14411340 94546 39153476 14411340 26.82 9999.99 36.81 36.81 21925778037 36.89 36.89 21925778037
11 뉴인텍 012340 10 573 2 117 25.66 12651430 479641 53005062 12651430 25.66 2637.69 23.87 23.87 7166912384 23.60 23.60 7166912384
12 KODEX 레버리지 122630 11 44835 2 210 0.47 11978474 16898996 74250000 11978474 0.47 70.88 16.13 16.13 538275635015 16.17 16.17 538275635015
13 다날 064260 12 7150 2 700 10.85 11854147 2403994 75071479 11854147 10.85 493.10 15.79 15.79 83074924370 15.48 15.48 83074924370
14 대성산업 128820 13 6020 2 890 17.35 10896360 1955789 45235478 10896360 17.35 557.13 24.09 24.09 62268031662 22.87 22.87 62268031662
15 페스카로 0015S0 14 37850 2 22350 144.19 10149898 0 9662730 10149898 144.19 0.00 105.04 105.04 401129742350 109.68 109.68 401129742350
16 에이프로젠 007460 15 873 2 68 8.45 9601096 16135066 329305030 9601096 8.45 59.50 2.92 2.92 8087436148 2.81 2.81 8087436148
17 KODEX 코스닥150레버리지 233740 16 12315 2 25 0.20 9518443 15420611 152900000 9518443 0.20 61.73 6.23 6.23 116838870339 6.21 6.21 116838870339
18 일동제약 249420 17 33950 2 4250 14.31 9218734 4418798 31638252 9218734 14.31 208.63 29.14 29.14 301123698625 28.03 28.03 301123698625
19 서암기계공업 100660 18 5190 2 235 4.74 9026477 9617220 12600000 9026477 4.74 93.86 71.64 71.64 47787732956 73.08 73.08 47787732956
20 KODEX 코스닥150선물인버스 251340 19 2835 5 -5 -0.18 8991211 17748948 78500000 8991211 -0.18 50.66 11.45 11.45 25570207147 11.49 11.49 25570207147
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 91 3 0 0.00 8858804 28072112 1497000000 8858804 0.00 31.56 0.59 0.59 806451139 0.59 0.59 806451139
22 코오롱모빌리티그룹 450140 21 9810 5 -1030 -9.50 8567293 4543990 62777250 8567293 -9.50 188.54 13.65 13.65 82776923425 13.44 13.44 82776923425
23 클로봇 466100 22 51200 2 2550 5.24 8020964 10701084 24992139 8020964 5.24 74.95 32.09 32.09 408307785050 31.91 31.91 408307785050
24 유진로봇 056080 23 14260 2 1140 8.69 7838816 3324377 37512152 7838816 8.69 235.80 20.90 20.90 111199245790 20.79 20.79 111199245790
25 YTN 040300 24 4205 2 455 12.13 7711613 430024 47676980 7711613 12.13 1793.30 16.17 16.17 32670945356 16.30 16.30 32670945356
26 삼성제약 001360 25 1815 5 -162 -8.19 7683956 47280256 94162079 7683956 -8.19 16.25 8.16 8.16 14299113064 8.37 8.37 14299113064
27 휴림로봇 090710 26 5770 2 100 1.76 7372083 5226378 119457197 7372083 1.76 141.06 6.17 6.17 42268877690 6.13 6.13 42268877690
28 삼성전자 005930 27 108300 5 -100 -0.09 6582219 13671800 5919637922 6582219 -0.09 48.14 0.11 0.11 713082758400 0.11 0.11 713082758400
29 바이젠셀 308080 28 14950 2 1690 12.75 6251880 0 20449100 6251880 12.75 0.00 30.57 30.57 92948549030 30.40 30.40 92948549030
30 캠시스 050110 29 446 5 -60 -11.86 6027910 6755065 73824118 6027910 -11.86 89.24 8.17 8.17 2755960288 8.37 8.37 2755960288
31 대한광통신 010170 30 2175 2 85 4.07 5811611 7126550 131985660 5811611 4.07 81.55 4.40 4.40 12681733742 4.42 4.42 12681733742

31
top30/20251210/top30-av-20251210-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,662,5,-7,-1.05,443869320,489905088,2199700000,443869320,-1.05,90.60,20.18,20.18,294638585758,20.23,20.23,294638585758
테라뷰,950250,2,19360,2,3360,21.00,29604506,67415608,35517731,29604506,21.00,43.91,83.35,83.35,549757539300,79.95,79.95,549757539300
KODEX 인버스,114800,3,2522,5,-8,-0.32,27811082,25525092,308700000,27811082,-0.32,108.96,9.01,9.01,70144339989,9.01,9.01,70144339989
재영솔루텍,049630,4,2860,2,380,15.32,26320838,5019610,116897560,26320838,15.32,524.36,22.52,22.52,74390231721,22.25,22.25,74390231721
KODEX 2차전지산업레버리지,462330,5,1837,2,23,1.27,25581636,43276392,333600000,25581636,1.27,59.11,7.67,7.67,47243442286,7.71,7.71,47243442286
나노엔텍,039860,6,4580,2,585,14.64,21685929,16913532,38093053,21685929,14.64,128.22,56.93,56.93,98616637070,56.52,56.52,98616637070
성호전자,043260,7,6260,2,1250,24.95,17775298,3887647,70922823,17775298,24.95,457.23,25.06,25.06,110348003940,24.85,24.85,110348003940
네오이뮨텍,950220,8,733,5,-65,-8.15,16878005,34452192,164391655,16878005,-8.15,48.99,10.27,10.27,12698820020,10.54,10.54,12698820020
아이로보틱스,066430,9,1518,2,321,26.82,14471639,94546,39153476,14471639,26.82,9999.99,36.96,36.96,22017409673,37.04,37.04,22017409673
뉴인텍,012340,10,576,2,120,26.32,12713005,479641,53005062,12713005,26.32,2650.53,23.98,23.98,7202344200,23.59,23.59,7202344200
KODEX 레버리지,122630,11,44965,2,340,0.76,12472570,16898996,74250000,12472570,0.76,73.81,16.80,16.80,560470946116,16.79,16.79,560470946116
다날,064260,12,7110,2,660,10.23,12126480,2403994,75071479,12126480,10.23,504.43,16.15,16.15,85023280375,15.93,15.93,85023280375
대성산업,128820,13,6080,2,950,18.52,11909671,1955789,45235478,11909671,18.52,608.94,26.33,26.33,68422385692,24.88,24.88,68422385692
일동제약,249420,14,33700,2,4000,13.47,10291638,4418798,31638252,10291638,13.47,232.91,32.53,32.53,337732085100,31.68,31.68,337732085100
페스카로,0015S0,15,37900,2,22400,144.52,10247025,0,9662730,10247025,144.52,0.00,106.05,106.05,404816795450,110.54,110.54,404816795450
에이프로젠,007460,16,877,2,72,8.94,9987597,16135066,329305030,9987597,8.94,61.90,3.03,3.03,8425963896,2.92,2.92,8425963896
KODEX 코스닥150레버리지,233740,17,12315,2,25,0.20,9736713,15420611,152900000,9736713,0.20,63.14,6.37,6.37,119524873115,6.35,6.35,119524873115
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,92,2,1,1.10,9322503,28072112,1497000000,9322503,1.10,33.21,0.62,0.62,848647749,0.62,0.62,848647749
서암기계공업,100660,19,5180,2,225,4.54,9047945,9617220,12600000,9047945,4.54,94.08,71.81,71.81,47898961876,73.39,73.39,47898961876
KODEX 코스닥150선물인버스,251340,20,2840,3,0,0.00,9006776,17748948,78500000,9006776,0.00,50.75,11.47,11.47,25614398287,11.49,11.49,25614398287
코오롱모빌리티그룹,450140,21,9820,5,-1020,-9.41,8600423,4543990,62777250,8600423,-9.41,189.27,13.70,13.70,83102056315,13.48,13.48,83102056315
클로봇,466100,22,51400,2,2750,5.65,8120516,10701084,24992139,8120516,5.65,75.88,32.49,32.49,413430377350,32.18,32.18,413430377350
유진로봇,056080,23,14280,2,1160,8.84,7966010,3324377,37512152,7966010,8.84,239.62,21.24,21.24,113017108065,21.10,21.10,113017108065
YTN,040300,24,4185,2,435,11.60,7884872,430024,47676980,7884872,11.60,1833.59,16.54,16.54,33394909566,16.74,16.74,33394909566
삼성제약,001360,25,1815,5,-162,-8.19,7779188,47280256,94162079,7779188,-8.19,16.45,8.26,8.26,14471596687,8.47,8.47,14471596687
휴림로봇,090710,26,5790,2,120,2.12,7437991,5226378,119457197,7437991,2.12,142.32,6.23,6.23,42649634570,6.17,6.17,42649634570
삼성전자,005930,27,108500,2,100,0.09,6714444,13671800,5919637922,6714444,0.09,49.11,0.11,0.11,727407443300,0.11,0.11,727407443300
바이젠셀,308080,28,14950,2,1690,12.75,6324841,0,20449100,6324841,12.75,0.00,30.93,30.93,94030922510,30.76,30.76,94030922510
캠시스,050110,29,447,5,-59,-11.66,6082296,6755065,73824118,6082296,-11.66,90.04,8.24,8.24,2780229528,8.43,8.43,2780229528
대한광통신,010170,30,2190,2,100,4.78,5907794,7126550,131985660,5907794,4.78,82.90,4.48,4.48,12891661362,4.46,4.46,12891661362
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 662 5 -7 -1.05 443869320 489905088 2199700000 443869320 -1.05 90.60 20.18 20.18 294638585758 20.23 20.23 294638585758
3 테라뷰 950250 2 19360 2 3360 21.00 29604506 67415608 35517731 29604506 21.00 43.91 83.35 83.35 549757539300 79.95 79.95 549757539300
4 KODEX 인버스 114800 3 2522 5 -8 -0.32 27811082 25525092 308700000 27811082 -0.32 108.96 9.01 9.01 70144339989 9.01 9.01 70144339989
5 재영솔루텍 049630 4 2860 2 380 15.32 26320838 5019610 116897560 26320838 15.32 524.36 22.52 22.52 74390231721 22.25 22.25 74390231721
6 KODEX 2차전지산업레버리지 462330 5 1837 2 23 1.27 25581636 43276392 333600000 25581636 1.27 59.11 7.67 7.67 47243442286 7.71 7.71 47243442286
7 나노엔텍 039860 6 4580 2 585 14.64 21685929 16913532 38093053 21685929 14.64 128.22 56.93 56.93 98616637070 56.52 56.52 98616637070
8 성호전자 043260 7 6260 2 1250 24.95 17775298 3887647 70922823 17775298 24.95 457.23 25.06 25.06 110348003940 24.85 24.85 110348003940
9 네오이뮨텍 950220 8 733 5 -65 -8.15 16878005 34452192 164391655 16878005 -8.15 48.99 10.27 10.27 12698820020 10.54 10.54 12698820020
10 아이로보틱스 066430 9 1518 2 321 26.82 14471639 94546 39153476 14471639 26.82 9999.99 36.96 36.96 22017409673 37.04 37.04 22017409673
11 뉴인텍 012340 10 576 2 120 26.32 12713005 479641 53005062 12713005 26.32 2650.53 23.98 23.98 7202344200 23.59 23.59 7202344200
12 KODEX 레버리지 122630 11 44965 2 340 0.76 12472570 16898996 74250000 12472570 0.76 73.81 16.80 16.80 560470946116 16.79 16.79 560470946116
13 다날 064260 12 7110 2 660 10.23 12126480 2403994 75071479 12126480 10.23 504.43 16.15 16.15 85023280375 15.93 15.93 85023280375
14 대성산업 128820 13 6080 2 950 18.52 11909671 1955789 45235478 11909671 18.52 608.94 26.33 26.33 68422385692 24.88 24.88 68422385692
15 일동제약 249420 14 33700 2 4000 13.47 10291638 4418798 31638252 10291638 13.47 232.91 32.53 32.53 337732085100 31.68 31.68 337732085100
16 페스카로 0015S0 15 37900 2 22400 144.52 10247025 0 9662730 10247025 144.52 0.00 106.05 106.05 404816795450 110.54 110.54 404816795450
17 에이프로젠 007460 16 877 2 72 8.94 9987597 16135066 329305030 9987597 8.94 61.90 3.03 3.03 8425963896 2.92 2.92 8425963896
18 KODEX 코스닥150레버리지 233740 17 12315 2 25 0.20 9736713 15420611 152900000 9736713 0.20 63.14 6.37 6.37 119524873115 6.35 6.35 119524873115
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 92 2 1 1.10 9322503 28072112 1497000000 9322503 1.10 33.21 0.62 0.62 848647749 0.62 0.62 848647749
20 서암기계공업 100660 19 5180 2 225 4.54 9047945 9617220 12600000 9047945 4.54 94.08 71.81 71.81 47898961876 73.39 73.39 47898961876
21 KODEX 코스닥150선물인버스 251340 20 2840 3 0 0.00 9006776 17748948 78500000 9006776 0.00 50.75 11.47 11.47 25614398287 11.49 11.49 25614398287
22 코오롱모빌리티그룹 450140 21 9820 5 -1020 -9.41 8600423 4543990 62777250 8600423 -9.41 189.27 13.70 13.70 83102056315 13.48 13.48 83102056315
23 클로봇 466100 22 51400 2 2750 5.65 8120516 10701084 24992139 8120516 5.65 75.88 32.49 32.49 413430377350 32.18 32.18 413430377350
24 유진로봇 056080 23 14280 2 1160 8.84 7966010 3324377 37512152 7966010 8.84 239.62 21.24 21.24 113017108065 21.10 21.10 113017108065
25 YTN 040300 24 4185 2 435 11.60 7884872 430024 47676980 7884872 11.60 1833.59 16.54 16.54 33394909566 16.74 16.74 33394909566
26 삼성제약 001360 25 1815 5 -162 -8.19 7779188 47280256 94162079 7779188 -8.19 16.45 8.26 8.26 14471596687 8.47 8.47 14471596687
27 휴림로봇 090710 26 5790 2 120 2.12 7437991 5226378 119457197 7437991 2.12 142.32 6.23 6.23 42649634570 6.17 6.17 42649634570
28 삼성전자 005930 27 108500 2 100 0.09 6714444 13671800 5919637922 6714444 0.09 49.11 0.11 0.11 727407443300 0.11 0.11 727407443300
29 바이젠셀 308080 28 14950 2 1690 12.75 6324841 0 20449100 6324841 12.75 0.00 30.93 30.93 94030922510 30.76 30.76 94030922510
30 캠시스 050110 29 447 5 -59 -11.66 6082296 6755065 73824118 6082296 -11.66 90.04 8.24 8.24 2780229528 8.43 8.43 2780229528
31 대한광통신 010170 30 2190 2 100 4.78 5907794 7126550 131985660 5907794 4.78 82.90 4.48 4.48 12891661362 4.46 4.46 12891661362

31
top30/20251210/top30-av-20251210-121000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,660,5,-9,-1.35,456819575,489905088,2199700000,456819575,-1.35,93.25,20.77,20.77,303205021800,20.88,20.88,303205021800
테라뷰,950250,2,19590,2,3590,22.44,29956112,67415608,35517731,29956112,22.44,44.43,84.34,84.34,556588621790,79.99,79.99,556588621790
KODEX 인버스,114800,3,2517,5,-13,-0.51,28703470,25525092,308700000,28703470,-0.51,112.45,9.30,9.30,72392460949,9.32,9.32,72392460949
재영솔루텍,049630,4,2840,2,360,14.52,26696239,5019610,116897560,26696239,14.52,531.84,22.84,22.84,75464188795,22.73,22.73,75464188795
KODEX 2차전지산업레버리지,462330,5,1834,2,20,1.10,25905967,43276392,333600000,25905967,1.10,59.86,7.77,7.77,47839224846,7.82,7.82,47839224846
나노엔텍,039860,6,4535,2,540,13.52,21854845,16913532,38093053,21854845,13.52,129.22,57.37,57.37,99387348144,57.53,57.53,99387348144
성호전자,043260,7,6170,2,1160,23.15,17950342,3887647,70922823,17950342,23.15,461.73,25.31,25.31,111430737850,25.46,25.46,111430737850
네오이뮨텍,950220,8,729,5,-69,-8.65,16995488,34452192,164391655,16995488,-8.65,49.33,10.34,10.34,12784540406,10.67,10.67,12784540406
아이로보틱스,066430,9,1538,2,341,28.49,14729747,94546,39153476,14729747,28.49,9999.99,37.62,37.62,22411204366,37.22,37.22,22411204366
KODEX 레버리지,122630,10,45115,2,490,1.10,13268094,16898996,74250000,13268094,1.10,78.51,17.87,17.87,596316967928,17.80,17.80,596316967928
뉴인텍,012340,11,570,2,114,25.00,12774122,479641,53005062,12774122,25.00,2663.27,24.10,24.10,7237280382,23.95,23.95,7237280382
대성산업,128820,12,6000,2,870,16.96,12416355,1955789,45235478,12416355,16.96,634.85,27.45,27.45,71487405962,26.34,26.34,71487405962
다날,064260,13,7150,2,700,10.85,12268961,2403994,75071479,12268961,10.85,510.36,16.34,16.34,86040814905,16.03,16.03,86040814905
에이프로젠,007460,14,875,2,70,8.70,10804725,16135066,329305030,10804725,8.70,66.96,3.28,3.28,9145592763,3.17,3.17,9145592763
일동제약,249420,15,34050,2,4350,14.65,10649620,4418798,31638252,10649620,14.65,241.01,33.66,33.66,349862593450,32.48,32.48,349862593450
페스카로,0015S0,16,37850,2,22350,144.19,10376501,0,9662730,10376501,144.19,0.00,107.39,107.39,409769933675,112.04,112.04,409769933675
KODEX 코스닥150레버리지,233740,17,12335,2,45,0.37,9954533,15420611,152900000,9954533,0.37,64.55,6.51,6.51,122212919310,6.48,6.48,122212919310
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,92,2,1,1.10,9624249,28072112,1497000000,9624249,1.10,34.28,0.64,0.64,876106653,0.64,0.64,876106653
KODEX 코스닥150선물인버스,251340,19,2832,5,-8,-0.28,9249477,17748948,78500000,9249477,-0.28,52.11,11.78,11.78,26302456572,11.83,11.83,26302456572
서암기계공업,100660,20,5220,2,265,5.35,9122765,9617220,12600000,9122765,5.35,94.86,72.40,72.40,48289118871,73.42,73.42,48289118871
코오롱모빌리티그룹,450140,21,9860,5,-980,-9.04,8624571,4543990,62777250,8624571,-9.04,189.80,13.74,13.74,83339167620,13.46,13.46,83339167620
클로봇,466100,22,51900,2,3250,6.68,8244298,10701084,24992139,8244298,6.68,77.04,32.99,32.99,419831923850,32.37,32.37,419831923850
유진로봇,056080,23,14440,2,1320,10.06,8130440,3324377,37512152,8130440,10.06,244.57,21.67,21.67,115377423170,21.30,21.30,115377423170
YTN,040300,24,4190,2,440,11.73,8084828,430024,47676980,8084828,11.73,1880.09,16.96,16.96,34238472731,17.14,17.14,34238472731
삼성제약,001360,25,1807,5,-170,-8.60,7911335,47280256,94162079,7911335,-8.60,16.73,8.40,8.40,14710856764,8.65,8.65,14710856764
휴림로봇,090710,26,5790,2,120,2.12,7547647,5226378,119457197,7547647,2.12,144.41,6.32,6.32,43284280780,6.26,6.26,43284280780
삼성전자,005930,27,108700,2,300,0.28,6944202,13671800,5919637922,6944202,0.28,50.79,0.12,0.12,752373224700,0.12,0.12,752373224700
바이젠셀,308080,28,14900,2,1640,12.37,6376723,0,20449100,6376723,12.37,0.00,31.18,31.18,94808493430,31.12,31.12,94808493430
캠시스,050110,29,447,5,-59,-11.66,6125576,6755065,73824118,6125576,-11.66,90.68,8.30,8.30,2799567038,8.48,8.48,2799567038
대한광통신,010170,30,2180,2,90,4.31,5973830,7126550,131985660,5973830,4.31,83.82,4.53,4.53,13035659230,4.53,4.53,13035659230
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 660 5 -9 -1.35 456819575 489905088 2199700000 456819575 -1.35 93.25 20.77 20.77 303205021800 20.88 20.88 303205021800
3 테라뷰 950250 2 19590 2 3590 22.44 29956112 67415608 35517731 29956112 22.44 44.43 84.34 84.34 556588621790 79.99 79.99 556588621790
4 KODEX 인버스 114800 3 2517 5 -13 -0.51 28703470 25525092 308700000 28703470 -0.51 112.45 9.30 9.30 72392460949 9.32 9.32 72392460949
5 재영솔루텍 049630 4 2840 2 360 14.52 26696239 5019610 116897560 26696239 14.52 531.84 22.84 22.84 75464188795 22.73 22.73 75464188795
6 KODEX 2차전지산업레버리지 462330 5 1834 2 20 1.10 25905967 43276392 333600000 25905967 1.10 59.86 7.77 7.77 47839224846 7.82 7.82 47839224846
7 나노엔텍 039860 6 4535 2 540 13.52 21854845 16913532 38093053 21854845 13.52 129.22 57.37 57.37 99387348144 57.53 57.53 99387348144
8 성호전자 043260 7 6170 2 1160 23.15 17950342 3887647 70922823 17950342 23.15 461.73 25.31 25.31 111430737850 25.46 25.46 111430737850
9 네오이뮨텍 950220 8 729 5 -69 -8.65 16995488 34452192 164391655 16995488 -8.65 49.33 10.34 10.34 12784540406 10.67 10.67 12784540406
10 아이로보틱스 066430 9 1538 2 341 28.49 14729747 94546 39153476 14729747 28.49 9999.99 37.62 37.62 22411204366 37.22 37.22 22411204366
11 KODEX 레버리지 122630 10 45115 2 490 1.10 13268094 16898996 74250000 13268094 1.10 78.51 17.87 17.87 596316967928 17.80 17.80 596316967928
12 뉴인텍 012340 11 570 2 114 25.00 12774122 479641 53005062 12774122 25.00 2663.27 24.10 24.10 7237280382 23.95 23.95 7237280382
13 대성산업 128820 12 6000 2 870 16.96 12416355 1955789 45235478 12416355 16.96 634.85 27.45 27.45 71487405962 26.34 26.34 71487405962
14 다날 064260 13 7150 2 700 10.85 12268961 2403994 75071479 12268961 10.85 510.36 16.34 16.34 86040814905 16.03 16.03 86040814905
15 에이프로젠 007460 14 875 2 70 8.70 10804725 16135066 329305030 10804725 8.70 66.96 3.28 3.28 9145592763 3.17 3.17 9145592763
16 일동제약 249420 15 34050 2 4350 14.65 10649620 4418798 31638252 10649620 14.65 241.01 33.66 33.66 349862593450 32.48 32.48 349862593450
17 페스카로 0015S0 16 37850 2 22350 144.19 10376501 0 9662730 10376501 144.19 0.00 107.39 107.39 409769933675 112.04 112.04 409769933675
18 KODEX 코스닥150레버리지 233740 17 12335 2 45 0.37 9954533 15420611 152900000 9954533 0.37 64.55 6.51 6.51 122212919310 6.48 6.48 122212919310
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 92 2 1 1.10 9624249 28072112 1497000000 9624249 1.10 34.28 0.64 0.64 876106653 0.64 0.64 876106653
20 KODEX 코스닥150선물인버스 251340 19 2832 5 -8 -0.28 9249477 17748948 78500000 9249477 -0.28 52.11 11.78 11.78 26302456572 11.83 11.83 26302456572
21 서암기계공업 100660 20 5220 2 265 5.35 9122765 9617220 12600000 9122765 5.35 94.86 72.40 72.40 48289118871 73.42 73.42 48289118871
22 코오롱모빌리티그룹 450140 21 9860 5 -980 -9.04 8624571 4543990 62777250 8624571 -9.04 189.80 13.74 13.74 83339167620 13.46 13.46 83339167620
23 클로봇 466100 22 51900 2 3250 6.68 8244298 10701084 24992139 8244298 6.68 77.04 32.99 32.99 419831923850 32.37 32.37 419831923850
24 유진로봇 056080 23 14440 2 1320 10.06 8130440 3324377 37512152 8130440 10.06 244.57 21.67 21.67 115377423170 21.30 21.30 115377423170
25 YTN 040300 24 4190 2 440 11.73 8084828 430024 47676980 8084828 11.73 1880.09 16.96 16.96 34238472731 17.14 17.14 34238472731
26 삼성제약 001360 25 1807 5 -170 -8.60 7911335 47280256 94162079 7911335 -8.60 16.73 8.40 8.40 14710856764 8.65 8.65 14710856764
27 휴림로봇 090710 26 5790 2 120 2.12 7547647 5226378 119457197 7547647 2.12 144.41 6.32 6.32 43284280780 6.26 6.26 43284280780
28 삼성전자 005930 27 108700 2 300 0.28 6944202 13671800 5919637922 6944202 0.28 50.79 0.12 0.12 752373224700 0.12 0.12 752373224700
29 바이젠셀 308080 28 14900 2 1640 12.37 6376723 0 20449100 6376723 12.37 0.00 31.18 31.18 94808493430 31.12 31.12 94808493430
30 캠시스 050110 29 447 5 -59 -11.66 6125576 6755065 73824118 6125576 -11.66 90.68 8.30 8.30 2799567038 8.48 8.48 2799567038
31 대한광통신 010170 30 2180 2 90 4.31 5973830 7126550 131985660 5973830 4.31 83.82 4.53 4.53 13035659230 4.53 4.53 13035659230

31
top30/20251210/top30-av-20251210-122000.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,252670,1,663,5,-6,-0.90,467348756,489905088,2199700000,467348756,-0.90,95.40,21.25,21.25,310163649031,21.27,21.27,310163649031
테라뷰,950250,2,19560,2,3560,22.25,30427596,67415608,35517731,30427596,22.25,45.13,85.67,85.67,565852838510,81.45,81.45,565852838510
KODEX 인버스,114800,3,2520,5,-10,-0.40,29022743,25525092,308700000,29022743,-0.40,113.70,9.40,9.40,73196808515,9.41,9.41,73196808515
재영솔루텍,049630,4,2850,2,370,14.92,26821587,5019610,116897560,26821587,14.92,534.34,22.94,22.94,75821425235,22.76,22.76,75821425235
KODEX 2차전지산업레버리지,462330,5,1831,2,17,0.94,26163033,43276392,333600000,26163033,0.94,60.46,7.84,7.84,48310349198,7.91,7.91,48310349198
나노엔텍,039860,6,4530,2,535,13.39,21938574,16913532,38093053,21938574,13.39,129.71,57.59,57.59,99767033427,57.82,57.82,99767033427
성호전자,043260,7,6210,2,1200,23.95,18019743,3887647,70922823,18019743,23.95,463.51,25.41,25.41,111860474215,25.40,25.40,111860474215
네오이뮨텍,950220,8,726,5,-72,-9.02,17176774,34452192,164391655,17176774,-9.02,49.86,10.45,10.45,12916130191,10.82,10.82,12916130191
아이로보틱스,066430,9,1534,2,337,28.15,15344141,94546,39153476,15344141,28.15,9999.99,39.19,39.19,23361558963,38.90,38.90,23361558963
KODEX 레버리지,122630,10,45030,2,405,0.91,13651618,16898996,74250000,13651618,0.91,80.78,18.39,18.39,613609513385,18.35,18.35,613609513385
뉴인텍,012340,11,572,2,116,25.44,12871549,479641,53005062,12871549,25.44,2683.58,24.28,24.28,7292747395,24.05,24.05,7292747395
대성산업,128820,12,6000,2,870,16.96,12689103,1955789,45235478,12689103,16.96,648.80,28.05,28.05,73129498877,26.94,26.94,73129498877
다날,064260,13,7140,2,690,10.70,12565855,2403994,75071479,12565855,10.70,522.71,16.74,16.74,88173966305,16.45,16.45,88173966305
에이프로젠,007460,14,880,2,75,9.32,11624329,16135066,329305030,11624329,9.32,72.04,3.53,3.53,9870268374,3.41,3.41,9870268374
일동제약,249420,15,33850,2,4150,13.97,10842323,4418798,31638252,10842323,13.97,245.37,34.27,34.27,356403872250,33.28,33.28,356403872250
페스카로,0015S0,16,38050,2,22550,145.48,10471349,0,9662730,10471349,145.48,0.00,108.37,108.37,413391514725,112.44,112.44,413391514725
KODEX 코스닥150레버리지,233740,17,12340,2,50,0.41,10076167,15420611,152900000,10076167,0.41,65.34,6.59,6.59,123714087269,6.56,6.56,123714087269
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,92,2,1,1.10,9624253,28072112,1497000000,9624253,1.10,34.28,0.64,0.64,876107021,0.64,0.64,876107021
KODEX 코스닥150선물인버스,251340,19,2832,5,-8,-0.28,9267048,17748948,78500000,9267048,-0.28,52.21,11.81,11.81,26352270330,11.85,11.85,26352270330
서암기계공업,100660,20,5160,2,205,4.14,9163664,9617220,12600000,9163664,4.14,95.28,72.73,72.73,48501466816,74.60,74.60,48501466816
코오롱모빌리티그룹,450140,21,9810,5,-1030,-9.50,8679838,4543990,62777250,8679838,-9.50,191.02,13.83,13.83,83884241590,13.62,13.62,83884241590
클로봇,466100,22,52100,2,3450,7.09,8545228,10701084,24992139,8545228,7.09,79.85,34.19,34.19,435507611300,33.45,33.45,435507611300
유진로봇,056080,23,14430,2,1310,9.98,8319581,3324377,37512152,8319581,9.98,250.26,22.18,22.18,118108797915,21.82,21.82,118108797915
삼성제약,001360,24,1790,5,-187,-9.46,8300839,47280256,94162079,8300839,-9.46,17.56,8.82,8.82,15411295963,9.14,9.14,15411295963
YTN,040300,25,4205,2,455,12.13,8146035,430024,47676980,8146035,12.13,1894.32,17.09,17.09,34494994263,17.21,17.21,34494994263
휴림로봇,090710,26,5790,2,120,2.12,7603479,5226378,119457197,7603479,2.12,145.48,6.37,6.37,43607291885,6.30,6.30,43607291885
삼성전자,005930,27,108600,2,200,0.18,7125852,13671800,5919637922,7125852,0.18,52.12,0.12,0.12,772104998350,0.12,0.12,772104998350
바이젠셀,308080,28,14960,2,1700,12.82,6397117,0,20449100,6397117,12.82,0.00,31.28,31.28,95113760665,31.09,31.09,95113760665
캠시스,050110,29,447,5,-59,-11.66,6195216,6755065,73824118,6195216,-11.66,91.71,8.39,8.39,2830717057,8.58,8.58,2830717057
대한광통신,010170,30,2185,2,95,4.55,6046556,7126550,131985660,6046556,4.55,84.85,4.58,4.58,13194178407,4.58,4.58,13194178407
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 663 5 -6 -0.90 467348756 489905088 2199700000 467348756 -0.90 95.40 21.25 21.25 310163649031 21.27 21.27 310163649031
3 테라뷰 950250 2 19560 2 3560 22.25 30427596 67415608 35517731 30427596 22.25 45.13 85.67 85.67 565852838510 81.45 81.45 565852838510
4 KODEX 인버스 114800 3 2520 5 -10 -0.40 29022743 25525092 308700000 29022743 -0.40 113.70 9.40 9.40 73196808515 9.41 9.41 73196808515
5 재영솔루텍 049630 4 2850 2 370 14.92 26821587 5019610 116897560 26821587 14.92 534.34 22.94 22.94 75821425235 22.76 22.76 75821425235
6 KODEX 2차전지산업레버리지 462330 5 1831 2 17 0.94 26163033 43276392 333600000 26163033 0.94 60.46 7.84 7.84 48310349198 7.91 7.91 48310349198
7 나노엔텍 039860 6 4530 2 535 13.39 21938574 16913532 38093053 21938574 13.39 129.71 57.59 57.59 99767033427 57.82 57.82 99767033427
8 성호전자 043260 7 6210 2 1200 23.95 18019743 3887647 70922823 18019743 23.95 463.51 25.41 25.41 111860474215 25.40 25.40 111860474215
9 네오이뮨텍 950220 8 726 5 -72 -9.02 17176774 34452192 164391655 17176774 -9.02 49.86 10.45 10.45 12916130191 10.82 10.82 12916130191
10 아이로보틱스 066430 9 1534 2 337 28.15 15344141 94546 39153476 15344141 28.15 9999.99 39.19 39.19 23361558963 38.90 38.90 23361558963
11 KODEX 레버리지 122630 10 45030 2 405 0.91 13651618 16898996 74250000 13651618 0.91 80.78 18.39 18.39 613609513385 18.35 18.35 613609513385
12 뉴인텍 012340 11 572 2 116 25.44 12871549 479641 53005062 12871549 25.44 2683.58 24.28 24.28 7292747395 24.05 24.05 7292747395
13 대성산업 128820 12 6000 2 870 16.96 12689103 1955789 45235478 12689103 16.96 648.80 28.05 28.05 73129498877 26.94 26.94 73129498877
14 다날 064260 13 7140 2 690 10.70 12565855 2403994 75071479 12565855 10.70 522.71 16.74 16.74 88173966305 16.45 16.45 88173966305
15 에이프로젠 007460 14 880 2 75 9.32 11624329 16135066 329305030 11624329 9.32 72.04 3.53 3.53 9870268374 3.41 3.41 9870268374
16 일동제약 249420 15 33850 2 4150 13.97 10842323 4418798 31638252 10842323 13.97 245.37 34.27 34.27 356403872250 33.28 33.28 356403872250
17 페스카로 0015S0 16 38050 2 22550 145.48 10471349 0 9662730 10471349 145.48 0.00 108.37 108.37 413391514725 112.44 112.44 413391514725
18 KODEX 코스닥150레버리지 233740 17 12340 2 50 0.41 10076167 15420611 152900000 10076167 0.41 65.34 6.59 6.59 123714087269 6.56 6.56 123714087269
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 92 2 1 1.10 9624253 28072112 1497000000 9624253 1.10 34.28 0.64 0.64 876107021 0.64 0.64 876107021
20 KODEX 코스닥150선물인버스 251340 19 2832 5 -8 -0.28 9267048 17748948 78500000 9267048 -0.28 52.21 11.81 11.81 26352270330 11.85 11.85 26352270330
21 서암기계공업 100660 20 5160 2 205 4.14 9163664 9617220 12600000 9163664 4.14 95.28 72.73 72.73 48501466816 74.60 74.60 48501466816
22 코오롱모빌리티그룹 450140 21 9810 5 -1030 -9.50 8679838 4543990 62777250 8679838 -9.50 191.02 13.83 13.83 83884241590 13.62 13.62 83884241590
23 클로봇 466100 22 52100 2 3450 7.09 8545228 10701084 24992139 8545228 7.09 79.85 34.19 34.19 435507611300 33.45 33.45 435507611300
24 유진로봇 056080 23 14430 2 1310 9.98 8319581 3324377 37512152 8319581 9.98 250.26 22.18 22.18 118108797915 21.82 21.82 118108797915
25 삼성제약 001360 24 1790 5 -187 -9.46 8300839 47280256 94162079 8300839 -9.46 17.56 8.82 8.82 15411295963 9.14 9.14 15411295963
26 YTN 040300 25 4205 2 455 12.13 8146035 430024 47676980 8146035 12.13 1894.32 17.09 17.09 34494994263 17.21 17.21 34494994263
27 휴림로봇 090710 26 5790 2 120 2.12 7603479 5226378 119457197 7603479 2.12 145.48 6.37 6.37 43607291885 6.30 6.30 43607291885
28 삼성전자 005930 27 108600 2 200 0.18 7125852 13671800 5919637922 7125852 0.18 52.12 0.12 0.12 772104998350 0.12 0.12 772104998350
29 바이젠셀 308080 28 14960 2 1700 12.82 6397117 0 20449100 6397117 12.82 0.00 31.28 31.28 95113760665 31.09 31.09 95113760665
30 캠시스 050110 29 447 5 -59 -11.66 6195216 6755065 73824118 6195216 -11.66 91.71 8.39 8.39 2830717057 8.58 8.58 2830717057
31 대한광통신 010170 30 2185 2 95 4.55 6046556 7126550 131985660 6046556 4.55 84.85 4.58 4.58 13194178407 4.58 4.58 13194178407

31
top30/20251210/top30-av-20251210-123000.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,252670,1,662,5,-7,-1.05,469700273,489905088,2199700000,469700273,-1.05,95.88,21.35,21.35,311719724305,21.41,21.41,311719724305
테라뷰,950250,2,19520,2,3520,22.00,30592863,67415608,35517731,30592863,22.00,45.38,86.13,86.13,569083123085,82.08,82.08,569083123085
KODEX 인버스,114800,3,2520,5,-10,-0.40,29102457,25525092,308700000,29102457,-0.40,114.02,9.43,9.43,73397553466,9.44,9.44,73397553466
재영솔루텍,049630,4,2865,2,385,15.52,26938655,5019610,116897560,26938655,15.52,536.67,23.04,23.04,76156234872,22.74,22.74,76156234872
KODEX 2차전지산업레버리지,462330,5,1836,2,22,1.21,26298868,43276392,333600000,26298868,1.21,60.77,7.88,7.88,48559545864,7.93,7.93,48559545864
나노엔텍,039860,6,4550,2,555,13.89,22035199,16913532,38093053,22035199,13.89,130.28,57.85,57.85,100205518985,57.81,57.81,100205518985
성호전자,043260,7,6230,2,1220,24.35,18109612,3887647,70922823,18109612,24.35,465.82,25.53,25.53,112421897780,25.44,25.44,112421897780
네오이뮨텍,950220,8,723,5,-75,-9.40,17294561,34452192,164391655,17294561,-9.40,50.20,10.52,10.52,13001441250,10.94,10.94,13001441250
아이로보틱스,066430,9,1551,2,354,29.57,15558676,94546,39153476,15558676,29.57,9999.99,39.74,39.74,23692150583,39.01,39.01,23692150583
대성산업,128820,10,6170,2,1040,20.27,13895575,1955789,45235478,13895575,20.27,710.48,30.72,30.72,80530104422,28.85,28.85,80530104422
KODEX 레버리지,122630,11,45035,2,410,0.92,13825937,16898996,74250000,13825937,0.92,81.82,18.62,18.62,621464770718,18.59,18.59,621464770718
다날,064260,12,7190,2,740,11.47,12986625,2403994,75071479,12986625,11.47,540.21,17.30,17.30,91209003015,16.90,16.90,91209003015
뉴인텍,012340,13,568,2,112,24.56,12930732,479641,53005062,12930732,24.56,2695.92,24.40,24.40,7326484655,24.33,24.33,7326484655
에이프로젠,007460,14,878,2,73,9.07,12025522,16135066,329305030,12025522,9.07,74.53,3.65,3.65,10222329142,3.54,3.54,10222329142
일동제약,249420,15,33850,2,4150,13.97,11002716,4418798,31638252,11002716,13.97,249.00,34.78,34.78,361842283025,33.79,33.79,361842283025
페스카로,0015S0,16,37950,2,22450,144.84,10542606,0,9662730,10542606,144.84,0.00,109.11,109.11,416101467300,113.47,113.47,416101467300
KODEX 코스닥150레버리지,233740,17,12370,2,80,0.65,10449055,15420611,152900000,10449055,0.65,67.76,6.83,6.83,128324909417,6.78,6.78,128324909417
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,92,2,1,1.10,9633456,28072112,1497000000,9633456,1.10,34.32,0.64,0.64,876944497,0.64,0.64,876944497
KODEX 코스닥150선물인버스,251340,19,2830,5,-10,-0.35,9603466,17748948,78500000,9603466,-0.35,54.11,12.23,12.23,27304339334,12.29,12.29,27304339334
서암기계공업,100660,20,5060,2,105,2.12,9280327,9617220,12600000,9280327,2.12,96.50,73.65,73.65,49098253581,77.01,77.01,49098253581
코오롱모빌리티그룹,450140,21,9380,5,-1460,-13.47,8816155,4543990,62777250,8816155,-13.47,194.02,14.04,14.04,85187367630,14.47,14.47,85187367630
클로봇,466100,22,52400,2,3750,7.71,8664450,10701084,24992139,8664450,7.71,80.97,34.67,34.67,441723355700,33.73,33.73,441723355700
삼성제약,001360,23,1792,5,-185,-9.36,8452245,47280256,94162079,8452245,-9.36,17.88,8.98,8.98,15682592886,9.29,9.29,15682592886
유진로봇,056080,24,14400,2,1280,9.76,8409770,3324377,37512152,8409770,9.76,252.97,22.42,22.42,119408138455,22.11,22.11,119408138455
YTN,040300,25,4180,2,430,11.47,8246364,430024,47676980,8246364,11.47,1917.65,17.30,17.30,34915810054,17.52,17.52,34915810054
휴림로봇,090710,26,5760,2,90,1.59,7773598,5226378,119457197,7773598,1.59,148.74,6.51,6.51,44586566130,6.48,6.48,44586566130
삼성전자,005930,27,108600,2,200,0.18,7236378,13671800,5919637922,7236378,0.18,52.93,0.12,0.12,784112530050,0.12,0.12,784112530050
바이젠셀,308080,28,14820,2,1560,11.76,6435150,0,20449100,6435150,11.76,0.00,31.47,31.47,95679842735,31.57,31.57,95679842735
캠시스,050110,29,446,5,-60,-11.86,6217506,6755065,73824118,6217506,-11.86,92.04,8.42,8.42,2840680442,8.63,8.63,2840680442
대한광통신,010170,30,2180,2,90,4.31,6073947,7126550,131985660,6073947,4.31,85.23,4.60,4.60,13253802363,4.61,4.61,13253802363
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 662 5 -7 -1.05 469700273 489905088 2199700000 469700273 -1.05 95.88 21.35 21.35 311719724305 21.41 21.41 311719724305
3 테라뷰 950250 2 19520 2 3520 22.00 30592863 67415608 35517731 30592863 22.00 45.38 86.13 86.13 569083123085 82.08 82.08 569083123085
4 KODEX 인버스 114800 3 2520 5 -10 -0.40 29102457 25525092 308700000 29102457 -0.40 114.02 9.43 9.43 73397553466 9.44 9.44 73397553466
5 재영솔루텍 049630 4 2865 2 385 15.52 26938655 5019610 116897560 26938655 15.52 536.67 23.04 23.04 76156234872 22.74 22.74 76156234872
6 KODEX 2차전지산업레버리지 462330 5 1836 2 22 1.21 26298868 43276392 333600000 26298868 1.21 60.77 7.88 7.88 48559545864 7.93 7.93 48559545864
7 나노엔텍 039860 6 4550 2 555 13.89 22035199 16913532 38093053 22035199 13.89 130.28 57.85 57.85 100205518985 57.81 57.81 100205518985
8 성호전자 043260 7 6230 2 1220 24.35 18109612 3887647 70922823 18109612 24.35 465.82 25.53 25.53 112421897780 25.44 25.44 112421897780
9 네오이뮨텍 950220 8 723 5 -75 -9.40 17294561 34452192 164391655 17294561 -9.40 50.20 10.52 10.52 13001441250 10.94 10.94 13001441250
10 아이로보틱스 066430 9 1551 2 354 29.57 15558676 94546 39153476 15558676 29.57 9999.99 39.74 39.74 23692150583 39.01 39.01 23692150583
11 대성산업 128820 10 6170 2 1040 20.27 13895575 1955789 45235478 13895575 20.27 710.48 30.72 30.72 80530104422 28.85 28.85 80530104422
12 KODEX 레버리지 122630 11 45035 2 410 0.92 13825937 16898996 74250000 13825937 0.92 81.82 18.62 18.62 621464770718 18.59 18.59 621464770718
13 다날 064260 12 7190 2 740 11.47 12986625 2403994 75071479 12986625 11.47 540.21 17.30 17.30 91209003015 16.90 16.90 91209003015
14 뉴인텍 012340 13 568 2 112 24.56 12930732 479641 53005062 12930732 24.56 2695.92 24.40 24.40 7326484655 24.33 24.33 7326484655
15 에이프로젠 007460 14 878 2 73 9.07 12025522 16135066 329305030 12025522 9.07 74.53 3.65 3.65 10222329142 3.54 3.54 10222329142
16 일동제약 249420 15 33850 2 4150 13.97 11002716 4418798 31638252 11002716 13.97 249.00 34.78 34.78 361842283025 33.79 33.79 361842283025
17 페스카로 0015S0 16 37950 2 22450 144.84 10542606 0 9662730 10542606 144.84 0.00 109.11 109.11 416101467300 113.47 113.47 416101467300
18 KODEX 코스닥150레버리지 233740 17 12370 2 80 0.65 10449055 15420611 152900000 10449055 0.65 67.76 6.83 6.83 128324909417 6.78 6.78 128324909417
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 92 2 1 1.10 9633456 28072112 1497000000 9633456 1.10 34.32 0.64 0.64 876944497 0.64 0.64 876944497
20 KODEX 코스닥150선물인버스 251340 19 2830 5 -10 -0.35 9603466 17748948 78500000 9603466 -0.35 54.11 12.23 12.23 27304339334 12.29 12.29 27304339334
21 서암기계공업 100660 20 5060 2 105 2.12 9280327 9617220 12600000 9280327 2.12 96.50 73.65 73.65 49098253581 77.01 77.01 49098253581
22 코오롱모빌리티그룹 450140 21 9380 5 -1460 -13.47 8816155 4543990 62777250 8816155 -13.47 194.02 14.04 14.04 85187367630 14.47 14.47 85187367630
23 클로봇 466100 22 52400 2 3750 7.71 8664450 10701084 24992139 8664450 7.71 80.97 34.67 34.67 441723355700 33.73 33.73 441723355700
24 삼성제약 001360 23 1792 5 -185 -9.36 8452245 47280256 94162079 8452245 -9.36 17.88 8.98 8.98 15682592886 9.29 9.29 15682592886
25 유진로봇 056080 24 14400 2 1280 9.76 8409770 3324377 37512152 8409770 9.76 252.97 22.42 22.42 119408138455 22.11 22.11 119408138455
26 YTN 040300 25 4180 2 430 11.47 8246364 430024 47676980 8246364 11.47 1917.65 17.30 17.30 34915810054 17.52 17.52 34915810054
27 휴림로봇 090710 26 5760 2 90 1.59 7773598 5226378 119457197 7773598 1.59 148.74 6.51 6.51 44586566130 6.48 6.48 44586566130
28 삼성전자 005930 27 108600 2 200 0.18 7236378 13671800 5919637922 7236378 0.18 52.93 0.12 0.12 784112530050 0.12 0.12 784112530050
29 바이젠셀 308080 28 14820 2 1560 11.76 6435150 0 20449100 6435150 11.76 0.00 31.47 31.47 95679842735 31.57 31.57 95679842735
30 캠시스 050110 29 446 5 -60 -11.86 6217506 6755065 73824118 6217506 -11.86 92.04 8.42 8.42 2840680442 8.63 8.63 2840680442
31 대한광통신 010170 30 2180 2 90 4.31 6073947 7126550 131985660 6073947 4.31 85.23 4.60 4.60 13253802363 4.61 4.61 13253802363

31
top30/20251210/top30-av-20251210-124000.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,252670,1,661,5,-8,-1.20,476664370,489905088,2199700000,476664370,-1.20,97.30,21.67,21.67,316324389244,21.76,21.76,316324389244
테라뷰,950250,2,19430,2,3430,21.44,30713371,67415608,35517731,30713371,21.44,45.56,86.47,86.47,571429101030,82.80,82.80,571429101030
KODEX 인버스,114800,3,2517,5,-13,-0.51,29862913,25525092,308700000,29862913,-0.51,116.99,9.67,9.67,75313405397,9.69,9.69,75313405397
재영솔루텍,049630,4,2890,2,410,16.53,27343578,5019610,116897560,27343578,16.53,544.74,23.39,23.39,77320838406,22.89,22.89,77320838406
KODEX 2차전지산업레버리지,462330,5,1835,2,21,1.16,26525468,43276392,333600000,26525468,1.16,61.29,7.95,7.95,48975597696,8.00,8.00,48975597696
나노엔텍,039860,6,4480,2,485,12.14,22211971,16913532,38093053,22211971,12.14,131.33,58.31,58.31,101001186950,59.18,59.18,101001186950
성호전자,043260,7,6250,2,1240,24.75,18195153,3887647,70922823,18195153,24.75,468.02,25.65,25.65,112954058130,25.48,25.48,112954058130
네오이뮨텍,950220,8,724,5,-74,-9.27,17377285,34452192,164391655,17377285,-9.27,50.44,10.57,10.57,13061340699,10.97,10.97,13061340699
아이로보틱스,066430,9,1555,2,358,29.91,16189730,94546,39153476,16189730,29.91,9999.99,41.35,41.35,24670299844,40.52,40.52,24670299844
대성산업,128820,10,6070,2,940,18.32,14615008,1955789,45235478,14615008,18.32,747.27,32.31,32.31,84953975452,30.94,30.94,84953975452
KODEX 레버리지,122630,11,45150,2,525,1.18,14054601,16898996,74250000,14054601,1.18,83.17,18.93,18.93,631782765034,18.85,18.85,631782765034
다날,064260,12,7180,2,730,11.32,13158398,2403994,75071479,13158398,11.32,547.36,17.53,17.53,92442115985,17.15,17.15,92442115985
뉴인텍,012340,13,566,2,110,24.12,13083379,479641,53005062,13083379,24.12,2727.74,24.68,24.68,7412789241,24.71,24.71,7412789241
에이프로젠,007460,14,885,2,80,9.94,12415757,16135066,329305030,12415757,9.94,76.95,3.77,3.77,10566971361,3.63,3.63,10566971361
일동제약,249420,15,33800,2,4100,13.80,11141373,4418798,31638252,11141373,13.80,252.14,35.21,35.21,366520034450,34.27,34.27,366520034450
KODEX 코스닥150레버리지,233740,16,12385,2,95,0.77,10961589,15420611,152900000,10961589,0.77,71.08,7.17,7.17,134675337616,7.11,7.11,134675337616
페스카로,0015S0,17,38000,2,22500,145.16,10601153,0,9662730,10601153,145.16,0.00,109.71,109.71,418321404575,113.93,113.93,418321404575
KODEX 코스닥150선물인버스,251340,18,2830,5,-10,-0.35,9682191,17748948,78500000,9682191,-0.35,54.55,12.33,12.33,27527102303,12.39,12.39,27527102303
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,92,2,1,1.10,9633457,28072112,1497000000,9633457,1.10,34.32,0.64,0.64,876944589,0.64,0.64,876944589
클로봇,466100,20,52900,2,4250,8.74,9539198,10701084,24992139,9539198,8.74,89.14,38.17,38.17,488136610650,36.92,36.92,488136610650
서암기계공업,100660,21,5090,2,135,2.72,9340547,9617220,12600000,9340547,2.72,97.12,74.13,74.13,49404314396,77.03,77.03,49404314396
코오롱모빌리티그룹,450140,22,9330,5,-1510,-13.93,8952433,4543990,62777250,8952433,-13.93,197.02,14.26,14.26,86466518585,14.76,14.76,86466518585
삼성제약,001360,23,1783,5,-194,-9.81,8631121,47280256,94162079,8631121,-9.81,18.26,9.17,9.17,16002122021,9.53,9.53,16002122021
유진로봇,056080,24,14380,2,1260,9.60,8550974,3324377,37512152,8550974,9.60,257.22,22.80,22.80,121442989505,22.51,22.51,121442989505
YTN,040300,25,4170,2,420,11.20,8351734,430024,47676980,8351734,11.20,1942.16,17.52,17.52,35354609651,17.78,17.78,35354609651
휴림로봇,090710,26,5730,2,60,1.06,8336876,5226378,119457197,8336876,1.06,159.52,6.98,6.98,47800262285,6.98,6.98,47800262285
삼성전자,005930,27,108700,2,300,0.28,7320108,13671800,5919637922,7320108,0.28,53.54,0.12,0.12,793208158700,0.12,0.12,793208158700
바이젠셀,308080,28,14865,2,1605,12.10,6469969,0,20449100,6469969,12.10,0.00,31.64,31.64,96195397760,31.65,31.65,96195397760
캠시스,050110,29,444,5,-62,-12.25,6390298,6755065,73824118,6390298,-12.25,94.60,8.66,8.66,2917504851,8.90,8.90,2917504851
대한광통신,010170,30,2175,2,85,4.07,6107957,7126550,131985660,6107957,4.07,85.71,4.63,4.63,13327732383,4.64,4.64,13327732383
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 661 5 -8 -1.20 476664370 489905088 2199700000 476664370 -1.20 97.30 21.67 21.67 316324389244 21.76 21.76 316324389244
3 테라뷰 950250 2 19430 2 3430 21.44 30713371 67415608 35517731 30713371 21.44 45.56 86.47 86.47 571429101030 82.80 82.80 571429101030
4 KODEX 인버스 114800 3 2517 5 -13 -0.51 29862913 25525092 308700000 29862913 -0.51 116.99 9.67 9.67 75313405397 9.69 9.69 75313405397
5 재영솔루텍 049630 4 2890 2 410 16.53 27343578 5019610 116897560 27343578 16.53 544.74 23.39 23.39 77320838406 22.89 22.89 77320838406
6 KODEX 2차전지산업레버리지 462330 5 1835 2 21 1.16 26525468 43276392 333600000 26525468 1.16 61.29 7.95 7.95 48975597696 8.00 8.00 48975597696
7 나노엔텍 039860 6 4480 2 485 12.14 22211971 16913532 38093053 22211971 12.14 131.33 58.31 58.31 101001186950 59.18 59.18 101001186950
8 성호전자 043260 7 6250 2 1240 24.75 18195153 3887647 70922823 18195153 24.75 468.02 25.65 25.65 112954058130 25.48 25.48 112954058130
9 네오이뮨텍 950220 8 724 5 -74 -9.27 17377285 34452192 164391655 17377285 -9.27 50.44 10.57 10.57 13061340699 10.97 10.97 13061340699
10 아이로보틱스 066430 9 1555 2 358 29.91 16189730 94546 39153476 16189730 29.91 9999.99 41.35 41.35 24670299844 40.52 40.52 24670299844
11 대성산업 128820 10 6070 2 940 18.32 14615008 1955789 45235478 14615008 18.32 747.27 32.31 32.31 84953975452 30.94 30.94 84953975452
12 KODEX 레버리지 122630 11 45150 2 525 1.18 14054601 16898996 74250000 14054601 1.18 83.17 18.93 18.93 631782765034 18.85 18.85 631782765034
13 다날 064260 12 7180 2 730 11.32 13158398 2403994 75071479 13158398 11.32 547.36 17.53 17.53 92442115985 17.15 17.15 92442115985
14 뉴인텍 012340 13 566 2 110 24.12 13083379 479641 53005062 13083379 24.12 2727.74 24.68 24.68 7412789241 24.71 24.71 7412789241
15 에이프로젠 007460 14 885 2 80 9.94 12415757 16135066 329305030 12415757 9.94 76.95 3.77 3.77 10566971361 3.63 3.63 10566971361
16 일동제약 249420 15 33800 2 4100 13.80 11141373 4418798 31638252 11141373 13.80 252.14 35.21 35.21 366520034450 34.27 34.27 366520034450
17 KODEX 코스닥150레버리지 233740 16 12385 2 95 0.77 10961589 15420611 152900000 10961589 0.77 71.08 7.17 7.17 134675337616 7.11 7.11 134675337616
18 페스카로 0015S0 17 38000 2 22500 145.16 10601153 0 9662730 10601153 145.16 0.00 109.71 109.71 418321404575 113.93 113.93 418321404575
19 KODEX 코스닥150선물인버스 251340 18 2830 5 -10 -0.35 9682191 17748948 78500000 9682191 -0.35 54.55 12.33 12.33 27527102303 12.39 12.39 27527102303
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 92 2 1 1.10 9633457 28072112 1497000000 9633457 1.10 34.32 0.64 0.64 876944589 0.64 0.64 876944589
21 클로봇 466100 20 52900 2 4250 8.74 9539198 10701084 24992139 9539198 8.74 89.14 38.17 38.17 488136610650 36.92 36.92 488136610650
22 서암기계공업 100660 21 5090 2 135 2.72 9340547 9617220 12600000 9340547 2.72 97.12 74.13 74.13 49404314396 77.03 77.03 49404314396
23 코오롱모빌리티그룹 450140 22 9330 5 -1510 -13.93 8952433 4543990 62777250 8952433 -13.93 197.02 14.26 14.26 86466518585 14.76 14.76 86466518585
24 삼성제약 001360 23 1783 5 -194 -9.81 8631121 47280256 94162079 8631121 -9.81 18.26 9.17 9.17 16002122021 9.53 9.53 16002122021
25 유진로봇 056080 24 14380 2 1260 9.60 8550974 3324377 37512152 8550974 9.60 257.22 22.80 22.80 121442989505 22.51 22.51 121442989505
26 YTN 040300 25 4170 2 420 11.20 8351734 430024 47676980 8351734 11.20 1942.16 17.52 17.52 35354609651 17.78 17.78 35354609651
27 휴림로봇 090710 26 5730 2 60 1.06 8336876 5226378 119457197 8336876 1.06 159.52 6.98 6.98 47800262285 6.98 6.98 47800262285
28 삼성전자 005930 27 108700 2 300 0.28 7320108 13671800 5919637922 7320108 0.28 53.54 0.12 0.12 793208158700 0.12 0.12 793208158700
29 바이젠셀 308080 28 14865 2 1605 12.10 6469969 0 20449100 6469969 12.10 0.00 31.64 31.64 96195397760 31.65 31.65 96195397760
30 캠시스 050110 29 444 5 -62 -12.25 6390298 6755065 73824118 6390298 -12.25 94.60 8.66 8.66 2917504851 8.90 8.90 2917504851
31 대한광통신 010170 30 2175 2 85 4.07 6107957 7126550 131985660 6107957 4.07 85.71 4.63 4.63 13327732383 4.64 4.64 13327732383

31
top30/20251210/top30-av-20251210-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,660,5,-9,-1.35,485238239,489905088,2199700000,485238239,-1.35,99.05,22.06,22.06,321987328836,22.18,22.18,321987328836
KODEX 인버스,114800,2,2515,5,-15,-0.59,31419648,25525092,308700000,31419648,-0.59,123.09,10.18,10.18,79228938521,10.20,10.20,79228938521
테라뷰,950250,3,19620,2,3620,22.62,31010416,67415608,35517731,31010416,22.62,46.00,87.31,87.31,577258661235,82.84,82.84,577258661235
재영솔루텍,049630,4,2860,2,380,15.32,27587674,5019610,116897560,27587674,15.32,549.60,23.60,23.60,78021063575,23.34,23.34,78021063575
KODEX 2차전지산업레버리지,462330,5,1830,2,16,0.88,26862564,43276392,333600000,26862564,0.88,62.07,8.05,8.05,49593021382,8.12,8.12,49593021382
나노엔텍,039860,6,4445,2,450,11.26,22383279,16913532,38093053,22383279,11.26,132.34,58.76,58.76,101764097795,60.10,60.10,101764097795
성호전자,043260,7,6260,2,1250,24.95,18293513,3887647,70922823,18293513,24.95,470.55,25.79,25.79,113571036850,25.58,25.58,113571036850
네오이뮨텍,950220,8,723,5,-75,-9.40,17545655,34452192,164391655,17545655,-9.40,50.93,10.67,10.67,13182896295,11.09,11.09,13182896295
아이로보틱스,066430,9,1556,1,359,29.99,16485847,94546,39153476,16485847,29.99,9999.99,42.11,42.11,25130895598,41.25,41.25,25130895598
대성산업,128820,10,6040,2,910,17.74,14982622,1955789,45235478,14982622,17.74,766.07,33.12,33.12,87176701957,31.91,31.91,87176701957
KODEX 레버리지,122630,11,45190,2,565,1.27,14342536,16898996,74250000,14342536,1.27,84.87,19.32,19.32,644783146248,19.22,19.22,644783146248
다날,064260,12,7170,2,720,11.16,13296239,2403994,75071479,13296239,11.16,553.09,17.71,17.71,93432054535,17.36,17.36,93432054535
뉴인텍,012340,13,573,2,117,25.66,13162981,479641,53005062,13162981,25.66,2744.34,24.83,24.83,7458159946,24.56,24.56,7458159946
에이프로젠,007460,14,879,2,74,9.19,12645627,16135066,329305030,12645627,9.19,78.37,3.84,3.84,10769023747,3.72,3.72,10769023747
일동제약,249420,15,33950,2,4250,14.31,11274903,4418798,31638252,11274903,14.31,255.16,35.64,35.64,371046304700,34.54,34.54,371046304700
KODEX 코스닥150레버리지,233740,16,12370,2,80,0.65,11119563,15420611,152900000,11119563,0.65,72.11,7.27,7.27,136629867903,7.22,7.22,136629867903
페스카로,0015S0,17,38000,2,22500,145.16,10682116,0,9662730,10682116,145.16,0.00,110.55,110.55,421406475550,114.77,114.77,421406475550
KODEX 코스닥150선물인버스,251340,18,2830,5,-10,-0.35,9794648,17748948,78500000,9794648,-0.35,55.18,12.48,12.48,27845378274,12.53,12.53,27845378274
클로봇,466100,19,52900,2,4250,8.74,9775432,10701084,24992139,9775432,8.74,91.35,39.11,39.11,500622219950,37.87,37.87,500622219950
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,9633657,28072112,1497000000,9633657,0.00,34.32,0.64,0.64,876962789,0.64,0.64,876962789
서암기계공업,100660,21,5060,2,105,2.12,9397421,9617220,12600000,9397421,2.12,97.71,74.58,74.58,49691868826,77.94,77.94,49691868826
코오롱모빌리티그룹,450140,22,9030,5,-1810,-16.70,9133278,4543990,62777250,9133278,-16.70,201.00,14.55,14.55,88123102150,15.55,15.55,88123102150
삼성제약,001360,23,1776,5,-201,-10.17,8903000,47280256,94162079,8903000,-10.17,18.83,9.45,9.45,16486291528,9.86,9.86,16486291528
유진로봇,056080,24,14260,2,1140,8.69,8765127,3324377,37512152,8765127,8.69,263.66,23.37,23.37,124519379670,23.28,23.28,124519379670
YTN,040300,25,4105,2,355,9.47,8609077,430024,47676980,8609077,9.47,2002.00,18.06,18.06,36411756056,18.60,18.60,36411756056
휴림로봇,090710,26,5750,2,80,1.41,8426037,5226378,119457197,8426037,1.41,161.22,7.05,7.05,48312527980,7.03,7.03,48312527980
삼성전자,005930,27,108600,2,200,0.18,7476772,13671800,5919637922,7476772,0.18,54.69,0.13,0.13,810226327050,0.13,0.13,810226327050
캠시스,050110,28,438,5,-68,-13.44,6832416,6755065,73824118,6832416,-13.44,101.15,9.25,9.25,3110916077,9.62,9.62,3110916077
바이젠셀,308080,29,14880,2,1620,12.22,6490306,0,20449100,6490306,12.22,0.00,31.74,31.74,96498615455,31.71,31.71,96498615455
대한광통신,010170,30,2180,2,90,4.31,6159456,7126550,131985660,6159456,4.31,86.43,4.67,4.67,13439815631,4.67,4.67,13439815631
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 660 5 -9 -1.35 485238239 489905088 2199700000 485238239 -1.35 99.05 22.06 22.06 321987328836 22.18 22.18 321987328836
3 KODEX 인버스 114800 2 2515 5 -15 -0.59 31419648 25525092 308700000 31419648 -0.59 123.09 10.18 10.18 79228938521 10.20 10.20 79228938521
4 테라뷰 950250 3 19620 2 3620 22.62 31010416 67415608 35517731 31010416 22.62 46.00 87.31 87.31 577258661235 82.84 82.84 577258661235
5 재영솔루텍 049630 4 2860 2 380 15.32 27587674 5019610 116897560 27587674 15.32 549.60 23.60 23.60 78021063575 23.34 23.34 78021063575
6 KODEX 2차전지산업레버리지 462330 5 1830 2 16 0.88 26862564 43276392 333600000 26862564 0.88 62.07 8.05 8.05 49593021382 8.12 8.12 49593021382
7 나노엔텍 039860 6 4445 2 450 11.26 22383279 16913532 38093053 22383279 11.26 132.34 58.76 58.76 101764097795 60.10 60.10 101764097795
8 성호전자 043260 7 6260 2 1250 24.95 18293513 3887647 70922823 18293513 24.95 470.55 25.79 25.79 113571036850 25.58 25.58 113571036850
9 네오이뮨텍 950220 8 723 5 -75 -9.40 17545655 34452192 164391655 17545655 -9.40 50.93 10.67 10.67 13182896295 11.09 11.09 13182896295
10 아이로보틱스 066430 9 1556 1 359 29.99 16485847 94546 39153476 16485847 29.99 9999.99 42.11 42.11 25130895598 41.25 41.25 25130895598
11 대성산업 128820 10 6040 2 910 17.74 14982622 1955789 45235478 14982622 17.74 766.07 33.12 33.12 87176701957 31.91 31.91 87176701957
12 KODEX 레버리지 122630 11 45190 2 565 1.27 14342536 16898996 74250000 14342536 1.27 84.87 19.32 19.32 644783146248 19.22 19.22 644783146248
13 다날 064260 12 7170 2 720 11.16 13296239 2403994 75071479 13296239 11.16 553.09 17.71 17.71 93432054535 17.36 17.36 93432054535
14 뉴인텍 012340 13 573 2 117 25.66 13162981 479641 53005062 13162981 25.66 2744.34 24.83 24.83 7458159946 24.56 24.56 7458159946
15 에이프로젠 007460 14 879 2 74 9.19 12645627 16135066 329305030 12645627 9.19 78.37 3.84 3.84 10769023747 3.72 3.72 10769023747
16 일동제약 249420 15 33950 2 4250 14.31 11274903 4418798 31638252 11274903 14.31 255.16 35.64 35.64 371046304700 34.54 34.54 371046304700
17 KODEX 코스닥150레버리지 233740 16 12370 2 80 0.65 11119563 15420611 152900000 11119563 0.65 72.11 7.27 7.27 136629867903 7.22 7.22 136629867903
18 페스카로 0015S0 17 38000 2 22500 145.16 10682116 0 9662730 10682116 145.16 0.00 110.55 110.55 421406475550 114.77 114.77 421406475550
19 KODEX 코스닥150선물인버스 251340 18 2830 5 -10 -0.35 9794648 17748948 78500000 9794648 -0.35 55.18 12.48 12.48 27845378274 12.53 12.53 27845378274
20 클로봇 466100 19 52900 2 4250 8.74 9775432 10701084 24992139 9775432 8.74 91.35 39.11 39.11 500622219950 37.87 37.87 500622219950
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 91 3 0 0.00 9633657 28072112 1497000000 9633657 0.00 34.32 0.64 0.64 876962789 0.64 0.64 876962789
22 서암기계공업 100660 21 5060 2 105 2.12 9397421 9617220 12600000 9397421 2.12 97.71 74.58 74.58 49691868826 77.94 77.94 49691868826
23 코오롱모빌리티그룹 450140 22 9030 5 -1810 -16.70 9133278 4543990 62777250 9133278 -16.70 201.00 14.55 14.55 88123102150 15.55 15.55 88123102150
24 삼성제약 001360 23 1776 5 -201 -10.17 8903000 47280256 94162079 8903000 -10.17 18.83 9.45 9.45 16486291528 9.86 9.86 16486291528
25 유진로봇 056080 24 14260 2 1140 8.69 8765127 3324377 37512152 8765127 8.69 263.66 23.37 23.37 124519379670 23.28 23.28 124519379670
26 YTN 040300 25 4105 2 355 9.47 8609077 430024 47676980 8609077 9.47 2002.00 18.06 18.06 36411756056 18.60 18.60 36411756056
27 휴림로봇 090710 26 5750 2 80 1.41 8426037 5226378 119457197 8426037 1.41 161.22 7.05 7.05 48312527980 7.03 7.03 48312527980
28 삼성전자 005930 27 108600 2 200 0.18 7476772 13671800 5919637922 7476772 0.18 54.69 0.13 0.13 810226327050 0.13 0.13 810226327050
29 캠시스 050110 28 438 5 -68 -13.44 6832416 6755065 73824118 6832416 -13.44 101.15 9.25 9.25 3110916077 9.62 9.62 3110916077
30 바이젠셀 308080 29 14880 2 1620 12.22 6490306 0 20449100 6490306 12.22 0.00 31.74 31.74 96498615455 31.71 31.71 96498615455
31 대한광통신 010170 30 2180 2 90 4.31 6159456 7126550 131985660 6159456 4.31 86.43 4.67 4.67 13439815631 4.67 4.67 13439815631

31
top30/20251210/top30-av-20251210-130000.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,252670,1,659,5,-10,-1.49,491112971,489905088,2199700000,491112971,-1.49,100.25,22.33,22.33,325864780946,22.48,22.48,325864780946
테라뷰,950250,2,19840,2,3840,24.00,31767209,67415608,35517731,31767209,24.00,47.12,89.44,89.44,592271325005,84.05,84.05,592271325005
KODEX 인버스,114800,3,2515,5,-15,-0.59,31662452,25525092,308700000,31662452,-0.59,124.04,10.26,10.26,79839667183,10.28,10.28,79839667183
재영솔루텍,049630,4,2870,2,390,15.73,27725917,5019610,116897560,27725917,15.73,552.35,23.72,23.72,78416335689,23.37,23.37,78416335689
KODEX 2차전지산업레버리지,462330,5,1828,2,14,0.77,27026499,43276392,333600000,27026499,0.77,62.45,8.10,8.10,49893021204,8.18,8.18,49893021204
나노엔텍,039860,6,4440,2,445,11.14,22586578,16913532,38093053,22586578,11.14,133.54,59.29,59.29,102672013632,60.70,60.70,102672013632
성호전자,043260,7,6220,2,1210,24.15,18413969,3887647,70922823,18413969,24.15,473.65,25.96,25.96,114324495225,25.92,25.92,114324495225
네오이뮨텍,950220,8,722,5,-76,-9.52,17638204,34452192,164391655,17638204,-9.52,51.20,10.73,10.73,13249661170,11.16,11.16,13249661170
아이로보틱스,066430,9,1556,1,359,29.99,16502006,94546,39153476,16502006,29.99,9999.99,42.15,42.15,25156039002,41.29,41.29,25156039002
대성산업,128820,10,5910,2,780,15.20,15525743,1955789,45235478,15525743,15.20,793.84,34.32,34.32,90416519412,33.82,33.82,90416519412
KODEX 레버리지,122630,11,45185,2,560,1.25,14493881,16898996,74250000,14493881,1.25,85.77,19.52,19.52,651619324748,19.42,19.42,651619324748
다날,064260,12,7160,2,710,11.01,13531348,2403994,75071479,13531348,11.01,562.87,18.02,18.02,95125108745,17.70,17.70,95125108745
뉴인텍,012340,13,576,2,120,26.32,13321155,479641,53005062,13321155,26.32,2777.32,25.13,25.13,7549249558,24.73,24.73,7549249558
에이프로젠,007460,14,878,2,73,9.07,12851059,16135066,329305030,12851059,9.07,79.65,3.90,3.90,10949640899,3.79,3.79,10949640899
일동제약,249420,15,33600,2,3900,13.13,11397253,4418798,31638252,11397253,13.13,257.93,36.02,36.02,375179255675,35.29,35.29,375179255675
KODEX 코스닥150레버리지,233740,16,12380,2,90,0.73,11265305,15420611,152900000,11265305,0.73,73.05,7.37,7.37,138434215817,7.31,7.31,138434215817
페스카로,0015S0,17,37900,2,22400,144.52,10762965,0,9662730,10762965,144.52,0.00,111.39,111.39,424476059450,115.91,115.91,424476059450
KODEX 코스닥150선물인버스,251340,18,2830,5,-10,-0.35,9961937,17748948,78500000,9961937,-0.35,56.13,12.69,12.69,28318780141,12.75,12.75,28318780141
클로봇,466100,19,52200,2,3550,7.30,9953844,10701084,24992139,9953844,7.30,93.02,39.83,39.83,509995453050,39.09,39.09,509995453050
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,92,2,1,1.10,9637613,28072112,1497000000,9637613,1.10,34.33,0.64,0.64,877322786,0.64,0.64,877322786
서암기계공업,100660,21,5100,2,145,2.93,9451453,9617220,12600000,9451453,2.93,98.28,75.01,75.01,49968568391,77.76,77.76,49968568391
삼성제약,001360,22,1782,5,-195,-9.86,9280276,47280256,94162079,9280276,-9.86,19.63,9.86,9.86,17157193300,10.22,10.22,17157193300
코오롱모빌리티그룹,450140,23,9060,5,-1780,-16.42,9260544,4543990,62777250,9260544,-16.42,203.80,14.75,14.75,89274138595,15.70,15.70,89274138595
유진로봇,056080,24,14170,2,1050,8.00,8956758,3324377,37512152,8956758,8.00,269.43,23.88,23.88,127238606030,23.94,23.94,127238606030
YTN,040300,25,4125,2,375,10.00,8784819,430024,47676980,8784819,10.00,2042.87,18.43,18.43,37137219525,18.88,18.88,37137219525
휴림로봇,090710,26,5750,2,80,1.41,8539720,5226378,119457197,8539720,1.41,163.40,7.15,7.15,48964432765,7.13,7.13,48964432765
삼성전자,005930,27,108750,2,350,0.32,7610892,13671800,5919637922,7610892,0.32,55.67,0.13,0.13,824809090900,0.13,0.13,824809090900
캠시스,050110,28,442,5,-64,-12.65,7116956,6755065,73824118,7116956,-12.65,105.36,9.64,9.64,3236746961,9.92,9.92,3236746961
바이젠셀,308080,29,15290,2,2030,15.31,6807378,0,20449100,6807378,15.31,0.00,33.29,33.29,101344656865,32.41,32.41,101344656865
태림포장,011280,30,2165,2,239,12.41,6559460,4333482,70805940,6559460,12.41,151.37,9.26,9.26,14125407237,9.21,9.21,14125407237
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 659 5 -10 -1.49 491112971 489905088 2199700000 491112971 -1.49 100.25 22.33 22.33 325864780946 22.48 22.48 325864780946
3 테라뷰 950250 2 19840 2 3840 24.00 31767209 67415608 35517731 31767209 24.00 47.12 89.44 89.44 592271325005 84.05 84.05 592271325005
4 KODEX 인버스 114800 3 2515 5 -15 -0.59 31662452 25525092 308700000 31662452 -0.59 124.04 10.26 10.26 79839667183 10.28 10.28 79839667183
5 재영솔루텍 049630 4 2870 2 390 15.73 27725917 5019610 116897560 27725917 15.73 552.35 23.72 23.72 78416335689 23.37 23.37 78416335689
6 KODEX 2차전지산업레버리지 462330 5 1828 2 14 0.77 27026499 43276392 333600000 27026499 0.77 62.45 8.10 8.10 49893021204 8.18 8.18 49893021204
7 나노엔텍 039860 6 4440 2 445 11.14 22586578 16913532 38093053 22586578 11.14 133.54 59.29 59.29 102672013632 60.70 60.70 102672013632
8 성호전자 043260 7 6220 2 1210 24.15 18413969 3887647 70922823 18413969 24.15 473.65 25.96 25.96 114324495225 25.92 25.92 114324495225
9 네오이뮨텍 950220 8 722 5 -76 -9.52 17638204 34452192 164391655 17638204 -9.52 51.20 10.73 10.73 13249661170 11.16 11.16 13249661170
10 아이로보틱스 066430 9 1556 1 359 29.99 16502006 94546 39153476 16502006 29.99 9999.99 42.15 42.15 25156039002 41.29 41.29 25156039002
11 대성산업 128820 10 5910 2 780 15.20 15525743 1955789 45235478 15525743 15.20 793.84 34.32 34.32 90416519412 33.82 33.82 90416519412
12 KODEX 레버리지 122630 11 45185 2 560 1.25 14493881 16898996 74250000 14493881 1.25 85.77 19.52 19.52 651619324748 19.42 19.42 651619324748
13 다날 064260 12 7160 2 710 11.01 13531348 2403994 75071479 13531348 11.01 562.87 18.02 18.02 95125108745 17.70 17.70 95125108745
14 뉴인텍 012340 13 576 2 120 26.32 13321155 479641 53005062 13321155 26.32 2777.32 25.13 25.13 7549249558 24.73 24.73 7549249558
15 에이프로젠 007460 14 878 2 73 9.07 12851059 16135066 329305030 12851059 9.07 79.65 3.90 3.90 10949640899 3.79 3.79 10949640899
16 일동제약 249420 15 33600 2 3900 13.13 11397253 4418798 31638252 11397253 13.13 257.93 36.02 36.02 375179255675 35.29 35.29 375179255675
17 KODEX 코스닥150레버리지 233740 16 12380 2 90 0.73 11265305 15420611 152900000 11265305 0.73 73.05 7.37 7.37 138434215817 7.31 7.31 138434215817
18 페스카로 0015S0 17 37900 2 22400 144.52 10762965 0 9662730 10762965 144.52 0.00 111.39 111.39 424476059450 115.91 115.91 424476059450
19 KODEX 코스닥150선물인버스 251340 18 2830 5 -10 -0.35 9961937 17748948 78500000 9961937 -0.35 56.13 12.69 12.69 28318780141 12.75 12.75 28318780141
20 클로봇 466100 19 52200 2 3550 7.30 9953844 10701084 24992139 9953844 7.30 93.02 39.83 39.83 509995453050 39.09 39.09 509995453050
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 92 2 1 1.10 9637613 28072112 1497000000 9637613 1.10 34.33 0.64 0.64 877322786 0.64 0.64 877322786
22 서암기계공업 100660 21 5100 2 145 2.93 9451453 9617220 12600000 9451453 2.93 98.28 75.01 75.01 49968568391 77.76 77.76 49968568391
23 삼성제약 001360 22 1782 5 -195 -9.86 9280276 47280256 94162079 9280276 -9.86 19.63 9.86 9.86 17157193300 10.22 10.22 17157193300
24 코오롱모빌리티그룹 450140 23 9060 5 -1780 -16.42 9260544 4543990 62777250 9260544 -16.42 203.80 14.75 14.75 89274138595 15.70 15.70 89274138595
25 유진로봇 056080 24 14170 2 1050 8.00 8956758 3324377 37512152 8956758 8.00 269.43 23.88 23.88 127238606030 23.94 23.94 127238606030
26 YTN 040300 25 4125 2 375 10.00 8784819 430024 47676980 8784819 10.00 2042.87 18.43 18.43 37137219525 18.88 18.88 37137219525
27 휴림로봇 090710 26 5750 2 80 1.41 8539720 5226378 119457197 8539720 1.41 163.40 7.15 7.15 48964432765 7.13 7.13 48964432765
28 삼성전자 005930 27 108750 2 350 0.32 7610892 13671800 5919637922 7610892 0.32 55.67 0.13 0.13 824809090900 0.13 0.13 824809090900
29 캠시스 050110 28 442 5 -64 -12.65 7116956 6755065 73824118 7116956 -12.65 105.36 9.64 9.64 3236746961 9.92 9.92 3236746961
30 바이젠셀 308080 29 15290 2 2030 15.31 6807378 0 20449100 6807378 15.31 0.00 33.29 33.29 101344656865 32.41 32.41 101344656865
31 태림포장 011280 30 2165 2 239 12.41 6559460 4333482 70805940 6559460 12.41 151.37 9.26 9.26 14125407237 9.21 9.21 14125407237

31
top30/20251210/top30-av-20251210-131000.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,252670,1,660,5,-9,-1.35,499933778,489905088,2199700000,499933778,-1.35,102.05,22.73,22.73,331679715447,22.85,22.85,331679715447
테라뷰,950250,2,19830,2,3830,23.94,32294664,67415608,35517731,32294664,23.94,47.90,90.93,90.93,602749239860,85.58,85.58,602749239860
KODEX 인버스,114800,3,2510,5,-20,-0.79,31892845,25525092,308700000,31892845,-0.79,124.95,10.33,10.33,80419087919,10.38,10.38,80419087919
재영솔루텍,049630,4,2855,2,375,15.12,27888873,5019610,116897560,27888873,15.12,555.60,23.86,23.86,78882773850,23.64,23.64,78882773850
KODEX 2차전지산업레버리지,462330,5,1826,2,12,0.66,27601011,43276392,333600000,27601011,0.66,63.78,8.27,8.27,50941374698,8.36,8.36,50941374698
나노엔텍,039860,6,4475,2,480,12.02,22724408,16913532,38093053,22724408,12.02,134.36,59.65,59.65,103287811947,60.59,60.59,103287811947
성호전자,043260,7,6180,2,1170,23.35,18525780,3887647,70922823,18525780,23.35,476.53,26.12,26.12,115020260825,26.24,26.24,115020260825
네오이뮨텍,950220,8,727,5,-71,-8.90,17721061,34452192,164391655,17721061,-8.90,51.44,10.78,10.78,13309580620,11.14,11.14,13309580620
아이로보틱스,066430,9,1556,1,359,29.99,16509442,94546,39153476,16509442,29.99,9999.99,42.17,42.17,25167609418,41.31,41.31,25167609418
대성산업,128820,10,5790,2,660,12.87,16277377,1955789,45235478,16277377,12.87,832.27,35.98,35.98,94802573917,36.20,36.20,94802573917
KODEX 레버리지,122630,11,45230,2,605,1.36,14940865,16898996,74250000,14940865,1.36,88.41,20.12,20.12,671831985080,20.00,20.00,671831985080
다날,064260,12,7190,2,740,11.47,13758785,2403994,75071479,13758785,11.47,572.33,18.33,18.33,96764962420,17.93,17.93,96764962420
뉴인텍,012340,13,587,2,131,28.73,13573803,479641,53005062,13573803,28.73,2829.99,25.61,25.61,7695970988,24.73,24.73,7695970988
에이프로젠,007460,14,875,2,70,8.70,13000440,16135066,329305030,13000440,8.70,80.57,3.95,3.95,11080691166,3.85,3.85,11080691166
일동제약,249420,15,33200,2,3500,11.78,11623017,4418798,31638252,11623017,11.78,263.04,36.74,36.74,382732997950,36.44,36.44,382732997950
KODEX 코스닥150레버리지,233740,16,12375,2,85,0.69,11434813,15420611,152900000,11434813,0.69,74.15,7.48,7.48,140532427162,7.43,7.43,140532427162
페스카로,0015S0,17,37400,2,21900,141.29,10995719,0,9662730,10995719,141.29,0.00,113.80,113.80,433183816325,119.87,119.87,433183816325
클로봇,466100,18,52100,2,3450,7.09,10071393,10701084,24992139,10071393,7.09,94.12,40.30,40.30,516145837350,39.64,39.64,516145837350
KODEX 코스닥150선물인버스,251340,19,2830,5,-10,-0.35,10027973,17748948,78500000,10027973,-0.35,56.50,12.77,12.77,28505661766,12.83,12.83,28505661766
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,9647871,28072112,1497000000,9647871,0.00,34.37,0.64,0.64,878256322,0.64,0.64,878256322
서암기계공업,100660,21,5120,2,165,3.33,9494271,9617220,12600000,9494271,3.33,98.72,75.35,75.35,50187839951,77.80,77.80,50187839951
삼성제약,001360,22,1783,5,-194,-9.81,9393133,47280256,94162079,9393133,-9.81,19.87,9.98,9.98,17358093489,10.34,10.34,17358093489
코오롱모빌리티그룹,450140,23,9070,5,-1770,-16.33,9360090,4543990,62777250,9360090,-16.33,205.99,14.91,14.91,90176942090,15.84,15.84,90176942090
유진로봇,056080,24,14000,2,880,6.71,9192730,3324377,37512152,9192730,6.71,276.52,24.51,24.51,130555080755,24.86,24.86,130555080755
YTN,040300,25,4105,2,355,9.47,8901153,430024,47676980,8901153,9.47,2069.92,18.67,18.67,37616032600,19.22,19.22,37616032600
휴림로봇,090710,26,5740,2,70,1.23,8617251,5226378,119457197,8617251,1.23,164.88,7.21,7.21,49408943650,7.21,7.21,49408943650
삼성전자,005930,27,109000,2,600,0.55,7848085,13671800,5919637922,7848085,0.55,57.40,0.13,0.13,850640004850,0.13,0.13,850640004850
캠시스,050110,28,442,5,-64,-12.65,7184054,6755065,73824118,7184054,-12.65,106.35,9.73,9.73,3266469538,10.01,10.01,3266469538
바이젠셀,308080,29,15850,2,2590,19.53,7034580,0,20449100,7034580,19.53,0.00,34.40,34.40,104878028250,32.36,32.36,104878028250
태림포장,011280,30,2140,2,214,11.11,6924012,4333482,70805940,6924012,11.11,159.78,9.78,9.78,14902814924,9.84,9.84,14902814924
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 660 5 -9 -1.35 499933778 489905088 2199700000 499933778 -1.35 102.05 22.73 22.73 331679715447 22.85 22.85 331679715447
3 테라뷰 950250 2 19830 2 3830 23.94 32294664 67415608 35517731 32294664 23.94 47.90 90.93 90.93 602749239860 85.58 85.58 602749239860
4 KODEX 인버스 114800 3 2510 5 -20 -0.79 31892845 25525092 308700000 31892845 -0.79 124.95 10.33 10.33 80419087919 10.38 10.38 80419087919
5 재영솔루텍 049630 4 2855 2 375 15.12 27888873 5019610 116897560 27888873 15.12 555.60 23.86 23.86 78882773850 23.64 23.64 78882773850
6 KODEX 2차전지산업레버리지 462330 5 1826 2 12 0.66 27601011 43276392 333600000 27601011 0.66 63.78 8.27 8.27 50941374698 8.36 8.36 50941374698
7 나노엔텍 039860 6 4475 2 480 12.02 22724408 16913532 38093053 22724408 12.02 134.36 59.65 59.65 103287811947 60.59 60.59 103287811947
8 성호전자 043260 7 6180 2 1170 23.35 18525780 3887647 70922823 18525780 23.35 476.53 26.12 26.12 115020260825 26.24 26.24 115020260825
9 네오이뮨텍 950220 8 727 5 -71 -8.90 17721061 34452192 164391655 17721061 -8.90 51.44 10.78 10.78 13309580620 11.14 11.14 13309580620
10 아이로보틱스 066430 9 1556 1 359 29.99 16509442 94546 39153476 16509442 29.99 9999.99 42.17 42.17 25167609418 41.31 41.31 25167609418
11 대성산업 128820 10 5790 2 660 12.87 16277377 1955789 45235478 16277377 12.87 832.27 35.98 35.98 94802573917 36.20 36.20 94802573917
12 KODEX 레버리지 122630 11 45230 2 605 1.36 14940865 16898996 74250000 14940865 1.36 88.41 20.12 20.12 671831985080 20.00 20.00 671831985080
13 다날 064260 12 7190 2 740 11.47 13758785 2403994 75071479 13758785 11.47 572.33 18.33 18.33 96764962420 17.93 17.93 96764962420
14 뉴인텍 012340 13 587 2 131 28.73 13573803 479641 53005062 13573803 28.73 2829.99 25.61 25.61 7695970988 24.73 24.73 7695970988
15 에이프로젠 007460 14 875 2 70 8.70 13000440 16135066 329305030 13000440 8.70 80.57 3.95 3.95 11080691166 3.85 3.85 11080691166
16 일동제약 249420 15 33200 2 3500 11.78 11623017 4418798 31638252 11623017 11.78 263.04 36.74 36.74 382732997950 36.44 36.44 382732997950
17 KODEX 코스닥150레버리지 233740 16 12375 2 85 0.69 11434813 15420611 152900000 11434813 0.69 74.15 7.48 7.48 140532427162 7.43 7.43 140532427162
18 페스카로 0015S0 17 37400 2 21900 141.29 10995719 0 9662730 10995719 141.29 0.00 113.80 113.80 433183816325 119.87 119.87 433183816325
19 클로봇 466100 18 52100 2 3450 7.09 10071393 10701084 24992139 10071393 7.09 94.12 40.30 40.30 516145837350 39.64 39.64 516145837350
20 KODEX 코스닥150선물인버스 251340 19 2830 5 -10 -0.35 10027973 17748948 78500000 10027973 -0.35 56.50 12.77 12.77 28505661766 12.83 12.83 28505661766
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 91 3 0 0.00 9647871 28072112 1497000000 9647871 0.00 34.37 0.64 0.64 878256322 0.64 0.64 878256322
22 서암기계공업 100660 21 5120 2 165 3.33 9494271 9617220 12600000 9494271 3.33 98.72 75.35 75.35 50187839951 77.80 77.80 50187839951
23 삼성제약 001360 22 1783 5 -194 -9.81 9393133 47280256 94162079 9393133 -9.81 19.87 9.98 9.98 17358093489 10.34 10.34 17358093489
24 코오롱모빌리티그룹 450140 23 9070 5 -1770 -16.33 9360090 4543990 62777250 9360090 -16.33 205.99 14.91 14.91 90176942090 15.84 15.84 90176942090
25 유진로봇 056080 24 14000 2 880 6.71 9192730 3324377 37512152 9192730 6.71 276.52 24.51 24.51 130555080755 24.86 24.86 130555080755
26 YTN 040300 25 4105 2 355 9.47 8901153 430024 47676980 8901153 9.47 2069.92 18.67 18.67 37616032600 19.22 19.22 37616032600
27 휴림로봇 090710 26 5740 2 70 1.23 8617251 5226378 119457197 8617251 1.23 164.88 7.21 7.21 49408943650 7.21 7.21 49408943650
28 삼성전자 005930 27 109000 2 600 0.55 7848085 13671800 5919637922 7848085 0.55 57.40 0.13 0.13 850640004850 0.13 0.13 850640004850
29 캠시스 050110 28 442 5 -64 -12.65 7184054 6755065 73824118 7184054 -12.65 106.35 9.73 9.73 3266469538 10.01 10.01 3266469538
30 바이젠셀 308080 29 15850 2 2590 19.53 7034580 0 20449100 7034580 19.53 0.00 34.40 34.40 104878028250 32.36 32.36 104878028250
31 태림포장 011280 30 2140 2 214 11.11 6924012 4333482 70805940 6924012 11.11 159.78 9.78 9.78 14902814924 9.84 9.84 14902814924

31
top30/20251210/top30-av-20251210-132000.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,252670,1,662,5,-7,-1.05,510356721,489905088,2199700000,510356721,-1.05,104.17,23.20,23.20,338563405224,23.25,23.25,338563405224
테라뷰,950250,2,19570,2,3570,22.31,33246643,67415608,35517731,33246643,22.31,49.32,93.61,93.61,621583602005,89.43,89.43,621583602005
KODEX 인버스,114800,3,2520,5,-10,-0.40,32028942,25525092,308700000,32028942,-0.40,125.48,10.38,10.38,80761573986,10.38,10.38,80761573986
KODEX 2차전지산업레버리지,462330,4,1815,2,1,0.06,28445300,43276392,333600000,28445300,0.06,65.73,8.53,8.53,52477496227,8.67,8.67,52477496227
재영솔루텍,049630,5,2870,2,390,15.73,28072699,5019610,116897560,28072699,15.73,559.26,24.01,24.01,79408579631,23.67,23.67,79408579631
나노엔텍,039860,6,4420,2,425,10.64,22858697,16913532,38093053,22858697,10.64,135.15,60.01,60.01,103886138939,61.70,61.70,103886138939
성호전자,043260,7,6260,2,1250,24.95,18590250,3887647,70922823,18590250,24.95,478.19,26.21,26.21,115420642955,26.00,26.00,115420642955
네오이뮨텍,950220,8,724,5,-74,-9.27,17797448,34452192,164391655,17797448,-9.27,51.66,10.83,10.83,13364943440,11.23,11.23,13364943440
대성산업,128820,9,5790,2,660,12.87,17070712,1955789,45235478,17070712,12.87,872.83,37.74,37.74,99432378567,37.96,37.96,99432378567
아이로보틱스,066430,10,1556,1,359,29.99,16513017,94546,39153476,16513017,29.99,9999.99,42.18,42.18,25173172118,41.32,41.32,25173172118
KODEX 레버리지,122630,11,45065,2,440,0.99,15176687,16898996,74250000,15176687,0.99,89.81,20.44,20.44,682479440928,20.40,20.40,682479440928
뉴인텍,012340,12,585,2,129,28.29,14293859,479641,53005062,14293859,28.29,2980.12,26.97,26.97,8118754942,26.18,26.18,8118754942
다날,064260,13,7150,2,700,10.85,13947896,2403994,75071479,13947896,10.85,580.20,18.58,18.58,98119031320,18.28,18.28,98119031320
에이프로젠,007460,14,870,2,65,8.07,13556929,16135066,329305030,13556929,8.07,84.02,4.12,4.12,11565629832,4.04,4.04,11565629832
일동제약,249420,15,33250,2,3550,11.95,11876919,4418798,31638252,11876919,11.95,268.78,37.54,37.54,391143446850,37.18,37.18,391143446850
KODEX 코스닥150레버리지,233740,16,12385,2,95,0.77,11605029,15420611,152900000,11605029,0.77,75.26,7.59,7.59,142638847224,7.53,7.53,142638847224
페스카로,0015S0,17,37100,2,21600,139.35,11243010,0,9662730,11243010,139.35,0.00,116.35,116.35,442397756100,123.41,123.41,442397756100
클로봇,466100,18,51800,2,3150,6.47,10248626,10701084,24992139,10248626,6.47,95.77,41.01,41.01,525343556300,40.58,40.58,525343556300
KODEX 코스닥150선물인버스,251340,19,2830,5,-10,-0.35,10091770,17748948,78500000,10091770,-0.35,56.86,12.86,12.86,28686235776,12.91,12.91,28686235776
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,92,2,1,1.10,9657241,28072112,1497000000,9657241,1.10,34.40,0.65,0.65,879117362,0.64,0.64,879117362
삼성제약,001360,21,1774,5,-203,-10.27,9523841,47280256,94162079,9523841,-10.27,20.14,10.11,10.11,17590368001,10.53,10.53,17590368001
서암기계공업,100660,22,5140,2,185,3.73,9523426,9617220,12600000,9523426,3.73,99.02,75.58,75.58,50337052236,77.72,77.72,50337052236
코오롱모빌리티그룹,450140,23,9100,5,-1740,-16.05,9413055,4543990,62777250,9413055,-16.05,207.15,14.99,14.99,90656549630,15.87,15.87,90656549630
유진로봇,056080,24,13990,2,870,6.63,9381308,3324377,37512152,9381308,6.63,282.20,25.01,25.01,133187367405,25.38,25.38,133187367405
YTN,040300,25,4130,2,380,10.13,8967359,430024,47676980,8967359,10.13,2085.32,18.81,18.81,37888935303,19.24,19.24,37888935303
휴림로봇,090710,26,5720,2,50,0.88,8730006,5226378,119457197,8730006,0.88,167.04,7.31,7.31,50053510425,7.33,7.33,50053510425
삼성전자,005930,27,108600,2,200,0.18,8197736,13671800,5919637922,8197736,0.18,59.96,0.14,0.14,888666394600,0.14,0.14,888666394600
바이젠셀,308080,28,15810,2,2550,19.23,7582520,0,20449100,7582520,19.23,0.00,37.08,37.08,113591094310,35.13,35.13,113591094310
코아스템켐온,166480,29,1968,2,248,14.42,7515352,1247754,52870376,7515352,14.42,602.31,14.21,14.21,15402006840,14.80,14.80,15402006840
태림포장,011280,30,2070,2,144,7.48,7268710,4333482,70805940,7268710,7.48,167.73,10.27,10.27,15625681685,10.66,10.66,15625681685
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 662 5 -7 -1.05 510356721 489905088 2199700000 510356721 -1.05 104.17 23.20 23.20 338563405224 23.25 23.25 338563405224
3 테라뷰 950250 2 19570 2 3570 22.31 33246643 67415608 35517731 33246643 22.31 49.32 93.61 93.61 621583602005 89.43 89.43 621583602005
4 KODEX 인버스 114800 3 2520 5 -10 -0.40 32028942 25525092 308700000 32028942 -0.40 125.48 10.38 10.38 80761573986 10.38 10.38 80761573986
5 KODEX 2차전지산업레버리지 462330 4 1815 2 1 0.06 28445300 43276392 333600000 28445300 0.06 65.73 8.53 8.53 52477496227 8.67 8.67 52477496227
6 재영솔루텍 049630 5 2870 2 390 15.73 28072699 5019610 116897560 28072699 15.73 559.26 24.01 24.01 79408579631 23.67 23.67 79408579631
7 나노엔텍 039860 6 4420 2 425 10.64 22858697 16913532 38093053 22858697 10.64 135.15 60.01 60.01 103886138939 61.70 61.70 103886138939
8 성호전자 043260 7 6260 2 1250 24.95 18590250 3887647 70922823 18590250 24.95 478.19 26.21 26.21 115420642955 26.00 26.00 115420642955
9 네오이뮨텍 950220 8 724 5 -74 -9.27 17797448 34452192 164391655 17797448 -9.27 51.66 10.83 10.83 13364943440 11.23 11.23 13364943440
10 대성산업 128820 9 5790 2 660 12.87 17070712 1955789 45235478 17070712 12.87 872.83 37.74 37.74 99432378567 37.96 37.96 99432378567
11 아이로보틱스 066430 10 1556 1 359 29.99 16513017 94546 39153476 16513017 29.99 9999.99 42.18 42.18 25173172118 41.32 41.32 25173172118
12 KODEX 레버리지 122630 11 45065 2 440 0.99 15176687 16898996 74250000 15176687 0.99 89.81 20.44 20.44 682479440928 20.40 20.40 682479440928
13 뉴인텍 012340 12 585 2 129 28.29 14293859 479641 53005062 14293859 28.29 2980.12 26.97 26.97 8118754942 26.18 26.18 8118754942
14 다날 064260 13 7150 2 700 10.85 13947896 2403994 75071479 13947896 10.85 580.20 18.58 18.58 98119031320 18.28 18.28 98119031320
15 에이프로젠 007460 14 870 2 65 8.07 13556929 16135066 329305030 13556929 8.07 84.02 4.12 4.12 11565629832 4.04 4.04 11565629832
16 일동제약 249420 15 33250 2 3550 11.95 11876919 4418798 31638252 11876919 11.95 268.78 37.54 37.54 391143446850 37.18 37.18 391143446850
17 KODEX 코스닥150레버리지 233740 16 12385 2 95 0.77 11605029 15420611 152900000 11605029 0.77 75.26 7.59 7.59 142638847224 7.53 7.53 142638847224
18 페스카로 0015S0 17 37100 2 21600 139.35 11243010 0 9662730 11243010 139.35 0.00 116.35 116.35 442397756100 123.41 123.41 442397756100
19 클로봇 466100 18 51800 2 3150 6.47 10248626 10701084 24992139 10248626 6.47 95.77 41.01 41.01 525343556300 40.58 40.58 525343556300
20 KODEX 코스닥150선물인버스 251340 19 2830 5 -10 -0.35 10091770 17748948 78500000 10091770 -0.35 56.86 12.86 12.86 28686235776 12.91 12.91 28686235776
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 92 2 1 1.10 9657241 28072112 1497000000 9657241 1.10 34.40 0.65 0.65 879117362 0.64 0.64 879117362
22 삼성제약 001360 21 1774 5 -203 -10.27 9523841 47280256 94162079 9523841 -10.27 20.14 10.11 10.11 17590368001 10.53 10.53 17590368001
23 서암기계공업 100660 22 5140 2 185 3.73 9523426 9617220 12600000 9523426 3.73 99.02 75.58 75.58 50337052236 77.72 77.72 50337052236
24 코오롱모빌리티그룹 450140 23 9100 5 -1740 -16.05 9413055 4543990 62777250 9413055 -16.05 207.15 14.99 14.99 90656549630 15.87 15.87 90656549630
25 유진로봇 056080 24 13990 2 870 6.63 9381308 3324377 37512152 9381308 6.63 282.20 25.01 25.01 133187367405 25.38 25.38 133187367405
26 YTN 040300 25 4130 2 380 10.13 8967359 430024 47676980 8967359 10.13 2085.32 18.81 18.81 37888935303 19.24 19.24 37888935303
27 휴림로봇 090710 26 5720 2 50 0.88 8730006 5226378 119457197 8730006 0.88 167.04 7.31 7.31 50053510425 7.33 7.33 50053510425
28 삼성전자 005930 27 108600 2 200 0.18 8197736 13671800 5919637922 8197736 0.18 59.96 0.14 0.14 888666394600 0.14 0.14 888666394600
29 바이젠셀 308080 28 15810 2 2550 19.23 7582520 0 20449100 7582520 19.23 0.00 37.08 37.08 113591094310 35.13 35.13 113591094310
30 코아스템켐온 166480 29 1968 2 248 14.42 7515352 1247754 52870376 7515352 14.42 602.31 14.21 14.21 15402006840 14.80 14.80 15402006840
31 태림포장 011280 30 2070 2 144 7.48 7268710 4333482 70805940 7268710 7.48 167.73 10.27 10.27 15625681685 10.66 10.66 15625681685

31
top30/20251210/top30-av-20251210-133000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,662,5,-7,-1.05,518315733,489905088,2199700000,518315733,-1.05,105.80,23.56,23.56,343829808657,23.61,23.61,343829808657
테라뷰,950250,2,19410,2,3410,21.31,33752897,67415608,35517731,33752897,21.31,50.07,95.03,95.03,631445306750,91.59,91.59,631445306750
KODEX 인버스,114800,3,2517,5,-13,-0.51,32175051,25525092,308700000,32175051,-0.51,126.05,10.42,10.42,81129704755,10.44,10.44,81129704755
KODEX 2차전지산업레버리지,462330,4,1813,5,-1,-0.06,28959145,43276392,333600000,28959145,-0.06,66.92,8.68,8.68,53408622346,8.83,8.83,53408622346
재영솔루텍,049630,5,2880,2,400,16.13,28287583,5019610,116897560,28287583,16.13,563.54,24.20,24.20,80026463999,23.77,23.77,80026463999
나노엔텍,039860,6,4360,2,365,9.14,23284503,16913532,38093053,23284503,9.14,137.67,61.13,61.13,105744643831,63.67,63.67,105744643831
성호전자,043260,7,6210,2,1200,23.95,18660792,3887647,70922823,18660792,23.95,480.00,26.31,26.31,115859507805,26.31,26.31,115859507805
대성산업,128820,8,5920,2,790,15.40,18386605,1955789,45235478,18386605,15.40,940.11,40.65,40.65,107307460602,40.07,40.07,107307460602
네오이뮨텍,950220,9,721,5,-77,-9.65,17877859,34452192,164391655,17877859,-9.65,51.89,10.88,10.88,13423097637,11.32,11.32,13423097637
아이로보틱스,066430,10,1556,1,359,29.99,16539596,94546,39153476,16539596,29.99,9999.99,42.24,42.24,25214529042,41.39,41.39,25214529042
KODEX 레버리지,122630,11,45075,2,450,1.01,15342904,16898996,74250000,15342904,1.01,90.79,20.66,20.66,689971982203,20.62,20.62,689971982203
뉴인텍,012340,12,591,2,135,29.61,15093378,479641,53005062,15093378,29.61,3146.81,28.48,28.48,8588718585,27.42,27.42,8588718585
다날,064260,13,7100,2,650,10.08,14196839,2403994,75071479,14196839,10.08,590.55,18.91,18.91,99892246025,18.74,18.74,99892246025
에이프로젠,007460,14,873,2,68,8.45,13721245,16135066,329305030,13721245,8.45,85.04,4.17,4.17,11709224972,4.07,4.07,11709224972
KODEX 코스닥150레버리지,233740,15,12430,2,140,1.14,12266886,15420611,152900000,12266886,1.14,79.55,8.02,8.02,150855753357,7.94,7.94,150855753357
일동제약,249420,16,33400,2,3700,12.46,11984738,4418798,31638252,11984738,12.46,271.22,37.88,37.88,394727407000,37.35,37.35,394727407000
페스카로,0015S0,17,36850,2,21350,137.74,11392481,0,9662730,11392481,137.74,0.00,117.90,117.90,447916381625,125.79,125.79,447916381625
KODEX 코스닥150선물인버스,251340,18,2820,5,-20,-0.70,10525198,17748948,78500000,10525198,-0.70,59.30,13.41,13.41,29910346469,13.51,13.51,29910346469
클로봇,466100,19,52000,2,3350,6.89,10372291,10701084,24992139,10372291,6.89,96.93,41.50,41.50,531786324200,40.92,40.92,531786324200
삼성제약,001360,20,1750,5,-227,-11.48,9848822,47280256,94162079,9848822,-11.48,20.83,10.46,10.46,18162035183,11.02,11.02,18162035183
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,92,2,1,1.10,9663004,28072112,1497000000,9663004,1.10,34.42,0.65,0.65,879647558,0.64,0.64,879647558
코오롱모빌리티그룹,450140,22,9220,5,-1620,-14.94,9561899,4543990,62777250,9561899,-14.94,210.43,15.23,15.23,92031131185,15.90,15.90,92031131185
서암기계공업,100660,23,5140,2,185,3.73,9551713,9617220,12600000,9551713,3.73,99.32,75.81,75.81,50482050221,77.95,77.95,50482050221
유진로봇,056080,24,13960,2,840,6.40,9493911,3324377,37512152,9493911,6.40,285.58,25.31,25.31,134763867150,25.73,25.73,134763867150
YTN,040300,25,4120,2,370,9.87,9104172,430024,47676980,9104172,9.87,2117.13,19.10,19.10,38455854575,19.58,19.58,38455854575
휴림로봇,090710,26,5720,2,50,0.88,8795011,5226378,119457197,8795011,0.88,168.28,7.36,7.36,50425015250,7.38,7.38,50425015250
삼성전자,005930,27,108400,3,0,0.00,8454869,13671800,5919637922,8454869,0.00,61.84,0.14,0.14,916573443000,0.14,0.14,916573443000
코아스템켐온,166480,28,1910,2,190,11.05,8284244,1247754,52870376,8284244,11.05,663.93,15.67,15.67,16875924816,16.71,16.71,16875924816
바이젠셀,308080,29,15970,2,2710,20.44,7847992,0,20449100,7847992,20.44,0.00,38.38,38.38,117743571145,36.05,36.05,117743571145
태림포장,011280,30,2030,2,104,5.40,7595120,4333482,70805940,7595120,5.40,175.27,10.73,10.73,16291444940,11.33,11.33,16291444940
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 662 5 -7 -1.05 518315733 489905088 2199700000 518315733 -1.05 105.80 23.56 23.56 343829808657 23.61 23.61 343829808657
3 테라뷰 950250 2 19410 2 3410 21.31 33752897 67415608 35517731 33752897 21.31 50.07 95.03 95.03 631445306750 91.59 91.59 631445306750
4 KODEX 인버스 114800 3 2517 5 -13 -0.51 32175051 25525092 308700000 32175051 -0.51 126.05 10.42 10.42 81129704755 10.44 10.44 81129704755
5 KODEX 2차전지산업레버리지 462330 4 1813 5 -1 -0.06 28959145 43276392 333600000 28959145 -0.06 66.92 8.68 8.68 53408622346 8.83 8.83 53408622346
6 재영솔루텍 049630 5 2880 2 400 16.13 28287583 5019610 116897560 28287583 16.13 563.54 24.20 24.20 80026463999 23.77 23.77 80026463999
7 나노엔텍 039860 6 4360 2 365 9.14 23284503 16913532 38093053 23284503 9.14 137.67 61.13 61.13 105744643831 63.67 63.67 105744643831
8 성호전자 043260 7 6210 2 1200 23.95 18660792 3887647 70922823 18660792 23.95 480.00 26.31 26.31 115859507805 26.31 26.31 115859507805
9 대성산업 128820 8 5920 2 790 15.40 18386605 1955789 45235478 18386605 15.40 940.11 40.65 40.65 107307460602 40.07 40.07 107307460602
10 네오이뮨텍 950220 9 721 5 -77 -9.65 17877859 34452192 164391655 17877859 -9.65 51.89 10.88 10.88 13423097637 11.32 11.32 13423097637
11 아이로보틱스 066430 10 1556 1 359 29.99 16539596 94546 39153476 16539596 29.99 9999.99 42.24 42.24 25214529042 41.39 41.39 25214529042
12 KODEX 레버리지 122630 11 45075 2 450 1.01 15342904 16898996 74250000 15342904 1.01 90.79 20.66 20.66 689971982203 20.62 20.62 689971982203
13 뉴인텍 012340 12 591 2 135 29.61 15093378 479641 53005062 15093378 29.61 3146.81 28.48 28.48 8588718585 27.42 27.42 8588718585
14 다날 064260 13 7100 2 650 10.08 14196839 2403994 75071479 14196839 10.08 590.55 18.91 18.91 99892246025 18.74 18.74 99892246025
15 에이프로젠 007460 14 873 2 68 8.45 13721245 16135066 329305030 13721245 8.45 85.04 4.17 4.17 11709224972 4.07 4.07 11709224972
16 KODEX 코스닥150레버리지 233740 15 12430 2 140 1.14 12266886 15420611 152900000 12266886 1.14 79.55 8.02 8.02 150855753357 7.94 7.94 150855753357
17 일동제약 249420 16 33400 2 3700 12.46 11984738 4418798 31638252 11984738 12.46 271.22 37.88 37.88 394727407000 37.35 37.35 394727407000
18 페스카로 0015S0 17 36850 2 21350 137.74 11392481 0 9662730 11392481 137.74 0.00 117.90 117.90 447916381625 125.79 125.79 447916381625
19 KODEX 코스닥150선물인버스 251340 18 2820 5 -20 -0.70 10525198 17748948 78500000 10525198 -0.70 59.30 13.41 13.41 29910346469 13.51 13.51 29910346469
20 클로봇 466100 19 52000 2 3350 6.89 10372291 10701084 24992139 10372291 6.89 96.93 41.50 41.50 531786324200 40.92 40.92 531786324200
21 삼성제약 001360 20 1750 5 -227 -11.48 9848822 47280256 94162079 9848822 -11.48 20.83 10.46 10.46 18162035183 11.02 11.02 18162035183
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 92 2 1 1.10 9663004 28072112 1497000000 9663004 1.10 34.42 0.65 0.65 879647558 0.64 0.64 879647558
23 코오롱모빌리티그룹 450140 22 9220 5 -1620 -14.94 9561899 4543990 62777250 9561899 -14.94 210.43 15.23 15.23 92031131185 15.90 15.90 92031131185
24 서암기계공업 100660 23 5140 2 185 3.73 9551713 9617220 12600000 9551713 3.73 99.32 75.81 75.81 50482050221 77.95 77.95 50482050221
25 유진로봇 056080 24 13960 2 840 6.40 9493911 3324377 37512152 9493911 6.40 285.58 25.31 25.31 134763867150 25.73 25.73 134763867150
26 YTN 040300 25 4120 2 370 9.87 9104172 430024 47676980 9104172 9.87 2117.13 19.10 19.10 38455854575 19.58 19.58 38455854575
27 휴림로봇 090710 26 5720 2 50 0.88 8795011 5226378 119457197 8795011 0.88 168.28 7.36 7.36 50425015250 7.38 7.38 50425015250
28 삼성전자 005930 27 108400 3 0 0.00 8454869 13671800 5919637922 8454869 0.00 61.84 0.14 0.14 916573443000 0.14 0.14 916573443000
29 코아스템켐온 166480 28 1910 2 190 11.05 8284244 1247754 52870376 8284244 11.05 663.93 15.67 15.67 16875924816 16.71 16.71 16875924816
30 바이젠셀 308080 29 15970 2 2710 20.44 7847992 0 20449100 7847992 20.44 0.00 38.38 38.38 117743571145 36.05 36.05 117743571145
31 태림포장 011280 30 2030 2 104 5.40 7595120 4333482 70805940 7595120 5.40 175.27 10.73 10.73 16291444940 11.33 11.33 16291444940

31
top30/20251210/top30-av-20251210-134001.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,252670,1,663,5,-6,-0.90,525581070,489905088,2199700000,525581070,-0.90,107.28,23.89,23.89,348637956957,23.91,23.91,348637956957
테라뷰,950250,2,19420,2,3420,21.38,33990870,67415608,35517731,33990870,21.38,50.42,95.70,95.70,636084193905,92.22,92.22,636084193905
KODEX 인버스,114800,3,2520,5,-10,-0.40,32833511,25525092,308700000,32833511,-0.40,128.63,10.64,10.64,82788916759,10.64,10.64,82788916759
KODEX 2차전지산업레버리지,462330,4,1812,5,-2,-0.11,29269139,43276392,333600000,29269139,-0.11,67.63,8.77,8.77,53970624461,8.93,8.93,53970624461
재영솔루텍,049630,5,2875,2,395,15.93,28552895,5019610,116897560,28552895,15.93,568.83,24.43,24.43,80791223652,24.04,24.04,80791223652
나노엔텍,039860,6,4320,2,325,8.14,23776229,16913532,38093053,23776229,8.14,140.58,62.42,62.42,107862683094,65.55,65.55,107862683094
대성산업,128820,7,5940,2,810,15.79,18999632,1955789,45235478,18999632,15.79,971.46,42.00,42.00,110969691352,41.30,41.30,110969691352
성호전자,043260,8,6350,2,1340,26.75,18926093,3887647,70922823,18926093,26.75,486.83,26.69,26.69,117539042745,26.10,26.10,117539042745
네오이뮨텍,950220,9,719,5,-79,-9.90,18143463,34452192,164391655,18143463,-9.90,52.66,11.04,11.04,13614249607,11.52,11.52,13614249607
아이로보틱스,066430,10,1556,1,359,29.99,16544726,94546,39153476,16544726,29.99,9999.99,42.26,42.26,25222511322,41.40,41.40,25222511322
KODEX 레버리지,122630,11,44960,2,335,0.75,15666362,16898996,74250000,15666362,0.75,92.71,21.10,21.10,704539876437,21.10,21.10,704539876437
뉴인텍,012340,12,592,1,136,29.82,15587583,479641,53005062,15587583,29.82,3249.84,29.41,29.41,8881204066,28.30,28.30,8881204066
다날,064260,13,7120,2,670,10.39,14309088,2403994,75071479,14309088,10.39,595.22,19.06,19.06,100690425600,18.84,18.84,100690425600
에이프로젠,007460,14,877,2,72,8.94,14202727,16135066,329305030,14202727,8.94,88.02,4.31,4.31,12129892382,4.20,4.20,12129892382
KODEX 코스닥150레버리지,233740,15,12425,2,135,1.10,13192483,15420611,152900000,13192483,1.10,85.55,8.63,8.63,162372934484,8.55,8.55,162372934484
일동제약,249420,16,33350,2,3650,12.29,12064283,4418798,31638252,12064283,12.29,273.02,38.13,38.13,397381230300,37.66,37.66,397381230300
페스카로,0015S0,17,36750,2,21250,137.10,11718371,0,9662730,11718371,137.10,0.00,121.27,121.27,459794434125,129.48,129.48,459794434125
KODEX 코스닥150선물인버스,251340,18,2825,5,-15,-0.53,10803726,17748948,78500000,10803726,-0.53,60.87,13.76,13.76,30695835156,13.84,13.84,30695835156
클로봇,466100,19,52600,2,3950,8.12,10485683,10701084,24992139,10485683,8.12,97.99,41.96,41.96,537716023300,40.90,40.90,537716023300
삼성제약,001360,20,1747,5,-230,-11.63,10070896,47280256,94162079,10070896,-11.63,21.30,10.70,10.70,18551035644,11.28,11.28,18551035644
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,92,2,1,1.10,9663004,28072112,1497000000,9663004,1.10,34.42,0.65,0.65,879647558,0.64,0.64,879647558
코오롱모빌리티그룹,450140,22,9090,5,-1750,-16.14,9651617,4543990,62777250,9651617,-16.14,212.40,15.37,15.37,92853816070,16.27,16.27,92853816070
서암기계공업,100660,23,5065,2,110,2.22,9632837,9617220,12600000,9632837,2.22,100.16,76.45,76.45,50894001431,79.75,79.75,50894001431
유진로봇,056080,24,14010,2,890,6.78,9552550,3324377,37512152,9552550,6.78,287.35,25.47,25.47,135584263435,25.80,25.80,135584263435
코아스템켐온,166480,25,1835,2,115,6.69,9280110,1247754,52870376,9280110,6.69,743.75,17.55,17.55,18762076220,19.34,19.34,18762076220
YTN,040300,26,4065,2,315,8.40,9258028,430024,47676980,9258028,8.40,2152.91,19.42,19.42,39080735030,20.16,20.16,39080735030
휴림로봇,090710,27,5730,2,60,1.06,8859663,5226378,119457197,8859663,1.06,169.52,7.42,7.42,50795016665,7.42,7.42,50795016665
삼성전자,005930,28,108400,3,0,0.00,8656857,13671800,5919637922,8656857,0.00,63.32,0.15,0.15,938491105050,0.15,0.15,938491105050
바이젠셀,308080,29,16290,2,3030,22.85,8134791,0,20449100,8134791,22.85,0.00,39.78,39.78,122328493595,36.72,36.72,122328493595
태림포장,011280,30,2020,2,94,4.88,7757043,4333482,70805940,7757043,4.88,179.00,10.96,10.96,16617922840,11.62,11.62,16617922840
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 663 5 -6 -0.90 525581070 489905088 2199700000 525581070 -0.90 107.28 23.89 23.89 348637956957 23.91 23.91 348637956957
3 테라뷰 950250 2 19420 2 3420 21.38 33990870 67415608 35517731 33990870 21.38 50.42 95.70 95.70 636084193905 92.22 92.22 636084193905
4 KODEX 인버스 114800 3 2520 5 -10 -0.40 32833511 25525092 308700000 32833511 -0.40 128.63 10.64 10.64 82788916759 10.64 10.64 82788916759
5 KODEX 2차전지산업레버리지 462330 4 1812 5 -2 -0.11 29269139 43276392 333600000 29269139 -0.11 67.63 8.77 8.77 53970624461 8.93 8.93 53970624461
6 재영솔루텍 049630 5 2875 2 395 15.93 28552895 5019610 116897560 28552895 15.93 568.83 24.43 24.43 80791223652 24.04 24.04 80791223652
7 나노엔텍 039860 6 4320 2 325 8.14 23776229 16913532 38093053 23776229 8.14 140.58 62.42 62.42 107862683094 65.55 65.55 107862683094
8 대성산업 128820 7 5940 2 810 15.79 18999632 1955789 45235478 18999632 15.79 971.46 42.00 42.00 110969691352 41.30 41.30 110969691352
9 성호전자 043260 8 6350 2 1340 26.75 18926093 3887647 70922823 18926093 26.75 486.83 26.69 26.69 117539042745 26.10 26.10 117539042745
10 네오이뮨텍 950220 9 719 5 -79 -9.90 18143463 34452192 164391655 18143463 -9.90 52.66 11.04 11.04 13614249607 11.52 11.52 13614249607
11 아이로보틱스 066430 10 1556 1 359 29.99 16544726 94546 39153476 16544726 29.99 9999.99 42.26 42.26 25222511322 41.40 41.40 25222511322
12 KODEX 레버리지 122630 11 44960 2 335 0.75 15666362 16898996 74250000 15666362 0.75 92.71 21.10 21.10 704539876437 21.10 21.10 704539876437
13 뉴인텍 012340 12 592 1 136 29.82 15587583 479641 53005062 15587583 29.82 3249.84 29.41 29.41 8881204066 28.30 28.30 8881204066
14 다날 064260 13 7120 2 670 10.39 14309088 2403994 75071479 14309088 10.39 595.22 19.06 19.06 100690425600 18.84 18.84 100690425600
15 에이프로젠 007460 14 877 2 72 8.94 14202727 16135066 329305030 14202727 8.94 88.02 4.31 4.31 12129892382 4.20 4.20 12129892382
16 KODEX 코스닥150레버리지 233740 15 12425 2 135 1.10 13192483 15420611 152900000 13192483 1.10 85.55 8.63 8.63 162372934484 8.55 8.55 162372934484
17 일동제약 249420 16 33350 2 3650 12.29 12064283 4418798 31638252 12064283 12.29 273.02 38.13 38.13 397381230300 37.66 37.66 397381230300
18 페스카로 0015S0 17 36750 2 21250 137.10 11718371 0 9662730 11718371 137.10 0.00 121.27 121.27 459794434125 129.48 129.48 459794434125
19 KODEX 코스닥150선물인버스 251340 18 2825 5 -15 -0.53 10803726 17748948 78500000 10803726 -0.53 60.87 13.76 13.76 30695835156 13.84 13.84 30695835156
20 클로봇 466100 19 52600 2 3950 8.12 10485683 10701084 24992139 10485683 8.12 97.99 41.96 41.96 537716023300 40.90 40.90 537716023300
21 삼성제약 001360 20 1747 5 -230 -11.63 10070896 47280256 94162079 10070896 -11.63 21.30 10.70 10.70 18551035644 11.28 11.28 18551035644
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 92 2 1 1.10 9663004 28072112 1497000000 9663004 1.10 34.42 0.65 0.65 879647558 0.64 0.64 879647558
23 코오롱모빌리티그룹 450140 22 9090 5 -1750 -16.14 9651617 4543990 62777250 9651617 -16.14 212.40 15.37 15.37 92853816070 16.27 16.27 92853816070
24 서암기계공업 100660 23 5065 2 110 2.22 9632837 9617220 12600000 9632837 2.22 100.16 76.45 76.45 50894001431 79.75 79.75 50894001431
25 유진로봇 056080 24 14010 2 890 6.78 9552550 3324377 37512152 9552550 6.78 287.35 25.47 25.47 135584263435 25.80 25.80 135584263435
26 코아스템켐온 166480 25 1835 2 115 6.69 9280110 1247754 52870376 9280110 6.69 743.75 17.55 17.55 18762076220 19.34 19.34 18762076220
27 YTN 040300 26 4065 2 315 8.40 9258028 430024 47676980 9258028 8.40 2152.91 19.42 19.42 39080735030 20.16 20.16 39080735030
28 휴림로봇 090710 27 5730 2 60 1.06 8859663 5226378 119457197 8859663 1.06 169.52 7.42 7.42 50795016665 7.42 7.42 50795016665
29 삼성전자 005930 28 108400 3 0 0.00 8656857 13671800 5919637922 8656857 0.00 63.32 0.15 0.15 938491105050 0.15 0.15 938491105050
30 바이젠셀 308080 29 16290 2 3030 22.85 8134791 0 20449100 8134791 22.85 0.00 39.78 39.78 122328493595 36.72 36.72 122328493595
31 태림포장 011280 30 2020 2 94 4.88 7757043 4333482 70805940 7757043 4.88 179.00 10.96 10.96 16617922840 11.62 11.62 16617922840

31
top30/20251210/top30-av-20251210-135000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,663,5,-6,-0.90,535303251,489905088,2199700000,535303251,-0.90,109.27,24.34,24.34,355091792913,24.35,24.35,355091792913
테라뷰,950250,2,19420,2,3420,21.38,34138353,67415608,35517731,34138353,21.38,50.64,96.12,96.12,638950264025,92.63,92.63,638950264025
KODEX 인버스,114800,3,2522,5,-8,-0.32,33191519,25525092,308700000,33191519,-0.32,130.03,10.75,10.75,83691853360,10.75,10.75,83691853360
KODEX 2차전지산업레버리지,462330,4,1811,5,-3,-0.17,30171325,43276392,333600000,30171325,-0.17,69.72,9.04,9.04,55602167706,9.20,9.20,55602167706
재영솔루텍,049630,5,2895,2,415,16.73,28978101,5019610,116897560,28978101,16.73,577.30,24.79,24.79,82020426767,24.24,24.24,82020426767
나노엔텍,039860,6,4370,2,375,9.39,23996228,16913532,38093053,23996228,9.39,141.88,62.99,62.99,108817241554,65.37,65.37,108817241554
대성산업,128820,7,5950,2,820,15.98,19399974,1955789,45235478,19399974,15.98,991.93,42.89,42.89,113366667892,42.12,42.12,113366667892
성호전자,043260,8,6280,2,1270,25.35,19004418,3887647,70922823,19004418,25.35,488.84,26.80,26.80,118031643095,26.50,26.50,118031643095
네오이뮨텍,950220,9,716,5,-82,-10.28,18312855,34452192,164391655,18312855,-10.28,53.15,11.14,11.14,13735642076,11.67,11.67,13735642076
아이로보틱스,066430,10,1556,1,359,29.99,16550604,94546,39153476,16550604,29.99,9999.99,42.27,42.27,25231657490,41.42,41.42,25231657490
KODEX 레버리지,122630,11,44920,2,295,0.66,15984810,16898996,74250000,15984810,0.66,94.59,21.53,21.53,718845666009,21.55,21.55,718845666009
뉴인텍,012340,12,592,1,136,29.82,15611665,479641,53005062,15611665,29.82,3254.86,29.45,29.45,8895460610,28.35,28.35,8895460610
다날,064260,13,7050,2,600,9.30,14525715,2403994,75071479,14525715,9.30,604.23,19.35,19.35,102223051335,19.31,19.31,102223051335
에이프로젠,007460,14,883,2,78,9.69,14454743,16135066,329305030,14454743,9.69,89.59,4.39,4.39,12351992378,4.25,4.25,12351992378
KODEX 코스닥150레버리지,233740,15,12455,2,165,1.34,13676852,15420611,152900000,13676852,1.34,88.69,8.94,8.94,168388813142,8.84,8.84,168388813142
일동제약,249420,16,33200,2,3500,11.78,12126505,4418798,31638252,12126505,11.78,274.43,38.33,38.33,399448791000,38.03,38.03,399448791000
페스카로,0015S0,17,36750,2,21250,137.10,11863902,0,9662730,11863902,137.10,0.00,122.78,122.78,465148413075,130.99,130.99,465148413075
KODEX 코스닥150선물인버스,251340,18,2825,5,-15,-0.53,11487596,17748948,78500000,11487596,-0.53,64.72,14.63,14.63,32627766821,14.71,14.71,32627766821
클로봇,466100,19,52000,2,3350,6.89,10602770,10701084,24992139,10602770,6.89,99.08,42.42,42.42,543833378100,41.85,41.85,543833378100
삼성제약,001360,20,1745,5,-232,-11.73,10215099,47280256,94162079,10215099,-11.73,21.61,10.85,10.85,18802241420,11.44,11.44,18802241420
코아스템켐온,166480,21,1797,2,77,4.48,9915215,1247754,52870376,9915215,4.48,794.65,18.75,18.75,19905645132,20.95,20.95,19905645132
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,92,2,1,1.10,9713008,28072112,1497000000,9713008,1.10,34.60,0.65,0.65,884197926,0.64,0.64,884197926
코오롱모빌리티그룹,450140,23,9075,5,-1765,-16.28,9704894,4543990,62777250,9704894,-16.28,213.58,15.46,15.46,93337663435,16.38,16.38,93337663435
서암기계공업,100660,24,5090,2,135,2.72,9666654,9617220,12600000,9666654,2.72,100.51,76.72,76.72,51065916356,79.62,79.62,51065916356
유진로봇,056080,25,13920,2,800,6.10,9618783,3324377,37512152,9618783,6.10,289.34,25.64,25.64,136509043290,26.14,26.14,136509043290
경인양행,012610,26,3995,2,140,3.63,9532661,26976852,41616365,9532661,3.63,35.34,22.91,22.91,37778323937,22.72,22.72,37778323937
YTN,040300,27,4080,2,330,8.80,9310099,430024,47676980,9310099,8.80,2165.02,19.53,19.53,39292582218,20.20,20.20,39292582218
휴림로봇,090710,28,5730,2,60,1.06,8924513,5226378,119457197,8924513,1.06,170.76,7.47,7.47,51166954505,7.48,7.48,51166954505
삼성전자,005930,29,108300,5,-100,-0.09,8880165,13671800,5919637922,8880165,-0.09,64.95,0.15,0.15,962698758500,0.15,0.15,962698758500
바이젠셀,308080,30,16690,2,3430,25.87,8653856,0,20449100,8653856,25.87,0.00,42.32,42.32,130829214555,38.33,38.33,130829214555
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 663 5 -6 -0.90 535303251 489905088 2199700000 535303251 -0.90 109.27 24.34 24.34 355091792913 24.35 24.35 355091792913
3 테라뷰 950250 2 19420 2 3420 21.38 34138353 67415608 35517731 34138353 21.38 50.64 96.12 96.12 638950264025 92.63 92.63 638950264025
4 KODEX 인버스 114800 3 2522 5 -8 -0.32 33191519 25525092 308700000 33191519 -0.32 130.03 10.75 10.75 83691853360 10.75 10.75 83691853360
5 KODEX 2차전지산업레버리지 462330 4 1811 5 -3 -0.17 30171325 43276392 333600000 30171325 -0.17 69.72 9.04 9.04 55602167706 9.20 9.20 55602167706
6 재영솔루텍 049630 5 2895 2 415 16.73 28978101 5019610 116897560 28978101 16.73 577.30 24.79 24.79 82020426767 24.24 24.24 82020426767
7 나노엔텍 039860 6 4370 2 375 9.39 23996228 16913532 38093053 23996228 9.39 141.88 62.99 62.99 108817241554 65.37 65.37 108817241554
8 대성산업 128820 7 5950 2 820 15.98 19399974 1955789 45235478 19399974 15.98 991.93 42.89 42.89 113366667892 42.12 42.12 113366667892
9 성호전자 043260 8 6280 2 1270 25.35 19004418 3887647 70922823 19004418 25.35 488.84 26.80 26.80 118031643095 26.50 26.50 118031643095
10 네오이뮨텍 950220 9 716 5 -82 -10.28 18312855 34452192 164391655 18312855 -10.28 53.15 11.14 11.14 13735642076 11.67 11.67 13735642076
11 아이로보틱스 066430 10 1556 1 359 29.99 16550604 94546 39153476 16550604 29.99 9999.99 42.27 42.27 25231657490 41.42 41.42 25231657490
12 KODEX 레버리지 122630 11 44920 2 295 0.66 15984810 16898996 74250000 15984810 0.66 94.59 21.53 21.53 718845666009 21.55 21.55 718845666009
13 뉴인텍 012340 12 592 1 136 29.82 15611665 479641 53005062 15611665 29.82 3254.86 29.45 29.45 8895460610 28.35 28.35 8895460610
14 다날 064260 13 7050 2 600 9.30 14525715 2403994 75071479 14525715 9.30 604.23 19.35 19.35 102223051335 19.31 19.31 102223051335
15 에이프로젠 007460 14 883 2 78 9.69 14454743 16135066 329305030 14454743 9.69 89.59 4.39 4.39 12351992378 4.25 4.25 12351992378
16 KODEX 코스닥150레버리지 233740 15 12455 2 165 1.34 13676852 15420611 152900000 13676852 1.34 88.69 8.94 8.94 168388813142 8.84 8.84 168388813142
17 일동제약 249420 16 33200 2 3500 11.78 12126505 4418798 31638252 12126505 11.78 274.43 38.33 38.33 399448791000 38.03 38.03 399448791000
18 페스카로 0015S0 17 36750 2 21250 137.10 11863902 0 9662730 11863902 137.10 0.00 122.78 122.78 465148413075 130.99 130.99 465148413075
19 KODEX 코스닥150선물인버스 251340 18 2825 5 -15 -0.53 11487596 17748948 78500000 11487596 -0.53 64.72 14.63 14.63 32627766821 14.71 14.71 32627766821
20 클로봇 466100 19 52000 2 3350 6.89 10602770 10701084 24992139 10602770 6.89 99.08 42.42 42.42 543833378100 41.85 41.85 543833378100
21 삼성제약 001360 20 1745 5 -232 -11.73 10215099 47280256 94162079 10215099 -11.73 21.61 10.85 10.85 18802241420 11.44 11.44 18802241420
22 코아스템켐온 166480 21 1797 2 77 4.48 9915215 1247754 52870376 9915215 4.48 794.65 18.75 18.75 19905645132 20.95 20.95 19905645132
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 92 2 1 1.10 9713008 28072112 1497000000 9713008 1.10 34.60 0.65 0.65 884197926 0.64 0.64 884197926
24 코오롱모빌리티그룹 450140 23 9075 5 -1765 -16.28 9704894 4543990 62777250 9704894 -16.28 213.58 15.46 15.46 93337663435 16.38 16.38 93337663435
25 서암기계공업 100660 24 5090 2 135 2.72 9666654 9617220 12600000 9666654 2.72 100.51 76.72 76.72 51065916356 79.62 79.62 51065916356
26 유진로봇 056080 25 13920 2 800 6.10 9618783 3324377 37512152 9618783 6.10 289.34 25.64 25.64 136509043290 26.14 26.14 136509043290
27 경인양행 012610 26 3995 2 140 3.63 9532661 26976852 41616365 9532661 3.63 35.34 22.91 22.91 37778323937 22.72 22.72 37778323937
28 YTN 040300 27 4080 2 330 8.80 9310099 430024 47676980 9310099 8.80 2165.02 19.53 19.53 39292582218 20.20 20.20 39292582218
29 휴림로봇 090710 28 5730 2 60 1.06 8924513 5226378 119457197 8924513 1.06 170.76 7.47 7.47 51166954505 7.48 7.48 51166954505
30 삼성전자 005930 29 108300 5 -100 -0.09 8880165 13671800 5919637922 8880165 -0.09 64.95 0.15 0.15 962698758500 0.15 0.15 962698758500
31 바이젠셀 308080 30 16690 2 3430 25.87 8653856 0 20449100 8653856 25.87 0.00 42.32 42.32 130829214555 38.33 38.33 130829214555

31
top30/20251210/top30-av-20251210-140001.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,252670,1,664,5,-5,-0.75,542567036,489905088,2199700000,542567036,-0.75,110.75,24.67,24.67,359912364286,24.64,24.64,359912364286
테라뷰,950250,2,19420,2,3420,21.38,34366534,67415608,35517731,34366534,21.38,50.98,96.76,96.76,643400839470,93.28,93.28,643400839470
KODEX 인버스,114800,3,2525,5,-5,-0.20,33342651,25525092,308700000,33342651,-0.20,130.63,10.80,10.80,84073232783,10.79,10.79,84073232783
KODEX 2차전지산업레버리지,462330,4,1802,5,-12,-0.66,30657826,43276392,333600000,30657826,-0.66,70.84,9.19,9.19,56480369396,9.40,9.40,56480369396
재영솔루텍,049630,5,2910,2,430,17.34,29323828,5019610,116897560,29323828,17.34,584.19,25.09,25.09,83022143058,24.41,24.41,83022143058
나노엔텍,039860,6,4250,2,255,6.38,24358713,16913532,38093053,24358713,6.38,144.02,63.95,63.95,110378317618,68.18,68.18,110378317618
대성산업,128820,7,5780,2,650,12.67,19977735,1955789,45235478,19977735,12.67,1021.47,44.16,44.16,116736154757,44.65,44.65,116736154757
성호전자,043260,8,6150,2,1140,22.75,19338920,3887647,70922823,19338920,22.75,497.45,27.27,27.27,120098005450,27.53,27.53,120098005450
네오이뮨텍,950220,9,716,5,-82,-10.28,18532730,34452192,164391655,18532730,-10.28,53.79,11.27,11.27,13892852137,11.80,11.80,13892852137
아이로보틱스,066430,10,1556,1,359,29.99,16552945,94546,39153476,16552945,29.99,9999.99,42.28,42.28,25235300086,41.42,41.42,25235300086
KODEX 레버리지,122630,11,44915,2,290,0.65,16149995,16898996,74250000,16149995,0.65,95.57,21.75,21.75,726269657416,21.78,21.78,726269657416
에이프로젠,007460,12,903,2,98,12.17,15809931,16135066,329305030,15809931,12.17,97.98,4.80,4.80,13565736634,4.56,4.56,13565736634
뉴인텍,012340,13,592,1,136,29.82,15629568,479641,53005062,15629568,29.82,3258.60,29.49,29.49,8906059186,28.38,28.38,8906059186
다날,064260,14,7030,2,580,8.99,14724950,2403994,75071479,14724950,8.99,612.52,19.61,19.61,103626122135,19.64,19.64,103626122135
KODEX 코스닥150레버리지,233740,15,12475,2,185,1.51,14227850,15420611,152900000,14227850,1.51,92.27,9.31,9.31,175256461930,9.19,9.19,175256461930
일동제약,249420,16,33150,2,3450,11.62,12198017,4418798,31638252,12198017,11.62,276.05,38.55,38.55,401825148550,38.31,38.31,401825148550
페스카로,0015S0,17,36350,2,20850,134.52,11954840,0,9662730,11954840,134.52,0.00,123.72,123.72,468473185625,133.38,133.38,468473185625
KODEX 코스닥150선물인버스,251340,18,2817,5,-23,-0.81,11800207,17748948,78500000,11800207,-0.81,66.48,15.03,15.03,33509206008,15.15,15.15,33509206008
경인양행,012610,19,3750,5,-105,-2.72,10757044,26976852,41616365,10757044,-2.72,39.88,25.85,25.85,42481802342,27.22,27.22,42481802342
클로봇,466100,20,51900,2,3250,6.68,10668997,10701084,24992139,10668997,6.68,99.70,42.69,42.69,547276355350,42.19,42.19,547276355350
삼성제약,001360,21,1763,5,-214,-10.82,10314003,47280256,94162079,10314003,-10.82,21.81,10.95,10.95,18975445792,11.43,11.43,18975445792
코아스템켐온,166480,22,1836,2,116,6.74,10173628,1247754,52870376,10173628,6.74,815.36,19.24,19.24,20374659363,20.99,20.99,20374659363
코오롱모빌리티그룹,450140,23,8960,5,-1880,-17.34,9828950,4543990,62777250,9828950,-17.34,216.31,15.66,15.66,94448998055,16.79,16.79,94448998055
서암기계공업,100660,24,5110,2,155,3.13,9718709,9617220,12600000,9718709,3.13,101.06,77.13,77.13,51331487976,79.72,79.72,51331487976
삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,92,2,1,1.10,9713008,28072112,1497000000,9713008,1.10,34.60,0.65,0.65,884197926,0.64,0.64,884197926
유진로봇,056080,26,13910,2,790,6.02,9674083,3324377,37512152,9674083,6.02,291.00,25.79,25.79,137278788640,26.31,26.31,137278788640
YTN,040300,27,4075,2,325,8.67,9354666,430024,47676980,9354666,8.67,2175.38,19.62,19.62,39474609808,20.32,20.32,39474609808
삼성전자,005930,28,108400,3,0,0.00,9043192,13671800,5919637922,9043192,0.00,66.14,0.15,0.15,980371253350,0.15,0.15,980371253350
휴림로봇,090710,29,5720,2,50,0.88,9013860,5226378,119457197,9013860,0.88,172.47,7.55,7.55,51678568625,7.56,7.56,51678568625
바이젠셀,308080,30,16145,2,2885,21.76,8931837,0,20449100,8931837,21.76,0.00,43.68,43.68,135376955830,41.00,41.00,135376955830
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 664 5 -5 -0.75 542567036 489905088 2199700000 542567036 -0.75 110.75 24.67 24.67 359912364286 24.64 24.64 359912364286
3 테라뷰 950250 2 19420 2 3420 21.38 34366534 67415608 35517731 34366534 21.38 50.98 96.76 96.76 643400839470 93.28 93.28 643400839470
4 KODEX 인버스 114800 3 2525 5 -5 -0.20 33342651 25525092 308700000 33342651 -0.20 130.63 10.80 10.80 84073232783 10.79 10.79 84073232783
5 KODEX 2차전지산업레버리지 462330 4 1802 5 -12 -0.66 30657826 43276392 333600000 30657826 -0.66 70.84 9.19 9.19 56480369396 9.40 9.40 56480369396
6 재영솔루텍 049630 5 2910 2 430 17.34 29323828 5019610 116897560 29323828 17.34 584.19 25.09 25.09 83022143058 24.41 24.41 83022143058
7 나노엔텍 039860 6 4250 2 255 6.38 24358713 16913532 38093053 24358713 6.38 144.02 63.95 63.95 110378317618 68.18 68.18 110378317618
8 대성산업 128820 7 5780 2 650 12.67 19977735 1955789 45235478 19977735 12.67 1021.47 44.16 44.16 116736154757 44.65 44.65 116736154757
9 성호전자 043260 8 6150 2 1140 22.75 19338920 3887647 70922823 19338920 22.75 497.45 27.27 27.27 120098005450 27.53 27.53 120098005450
10 네오이뮨텍 950220 9 716 5 -82 -10.28 18532730 34452192 164391655 18532730 -10.28 53.79 11.27 11.27 13892852137 11.80 11.80 13892852137
11 아이로보틱스 066430 10 1556 1 359 29.99 16552945 94546 39153476 16552945 29.99 9999.99 42.28 42.28 25235300086 41.42 41.42 25235300086
12 KODEX 레버리지 122630 11 44915 2 290 0.65 16149995 16898996 74250000 16149995 0.65 95.57 21.75 21.75 726269657416 21.78 21.78 726269657416
13 에이프로젠 007460 12 903 2 98 12.17 15809931 16135066 329305030 15809931 12.17 97.98 4.80 4.80 13565736634 4.56 4.56 13565736634
14 뉴인텍 012340 13 592 1 136 29.82 15629568 479641 53005062 15629568 29.82 3258.60 29.49 29.49 8906059186 28.38 28.38 8906059186
15 다날 064260 14 7030 2 580 8.99 14724950 2403994 75071479 14724950 8.99 612.52 19.61 19.61 103626122135 19.64 19.64 103626122135
16 KODEX 코스닥150레버리지 233740 15 12475 2 185 1.51 14227850 15420611 152900000 14227850 1.51 92.27 9.31 9.31 175256461930 9.19 9.19 175256461930
17 일동제약 249420 16 33150 2 3450 11.62 12198017 4418798 31638252 12198017 11.62 276.05 38.55 38.55 401825148550 38.31 38.31 401825148550
18 페스카로 0015S0 17 36350 2 20850 134.52 11954840 0 9662730 11954840 134.52 0.00 123.72 123.72 468473185625 133.38 133.38 468473185625
19 KODEX 코스닥150선물인버스 251340 18 2817 5 -23 -0.81 11800207 17748948 78500000 11800207 -0.81 66.48 15.03 15.03 33509206008 15.15 15.15 33509206008
20 경인양행 012610 19 3750 5 -105 -2.72 10757044 26976852 41616365 10757044 -2.72 39.88 25.85 25.85 42481802342 27.22 27.22 42481802342
21 클로봇 466100 20 51900 2 3250 6.68 10668997 10701084 24992139 10668997 6.68 99.70 42.69 42.69 547276355350 42.19 42.19 547276355350
22 삼성제약 001360 21 1763 5 -214 -10.82 10314003 47280256 94162079 10314003 -10.82 21.81 10.95 10.95 18975445792 11.43 11.43 18975445792
23 코아스템켐온 166480 22 1836 2 116 6.74 10173628 1247754 52870376 10173628 6.74 815.36 19.24 19.24 20374659363 20.99 20.99 20374659363
24 코오롱모빌리티그룹 450140 23 8960 5 -1880 -17.34 9828950 4543990 62777250 9828950 -17.34 216.31 15.66 15.66 94448998055 16.79 16.79 94448998055
25 서암기계공업 100660 24 5110 2 155 3.13 9718709 9617220 12600000 9718709 3.13 101.06 77.13 77.13 51331487976 79.72 79.72 51331487976
26 삼성 인버스 2X WTI원유 선물 ETN Q530036 25 92 2 1 1.10 9713008 28072112 1497000000 9713008 1.10 34.60 0.65 0.65 884197926 0.64 0.64 884197926
27 유진로봇 056080 26 13910 2 790 6.02 9674083 3324377 37512152 9674083 6.02 291.00 25.79 25.79 137278788640 26.31 26.31 137278788640
28 YTN 040300 27 4075 2 325 8.67 9354666 430024 47676980 9354666 8.67 2175.38 19.62 19.62 39474609808 20.32 20.32 39474609808
29 삼성전자 005930 28 108400 3 0 0.00 9043192 13671800 5919637922 9043192 0.00 66.14 0.15 0.15 980371253350 0.15 0.15 980371253350
30 휴림로봇 090710 29 5720 2 50 0.88 9013860 5226378 119457197 9013860 0.88 172.47 7.55 7.55 51678568625 7.56 7.56 51678568625
31 바이젠셀 308080 30 16145 2 2885 21.76 8931837 0 20449100 8931837 21.76 0.00 43.68 43.68 135376955830 41.00 41.00 135376955830

31
top30/20251210/top30-av-20251210-141000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,666,5,-3,-0.45,551157926,489905088,2199700000,551157926,-0.45,112.50,25.06,25.06,365625156038,24.96,24.96,365625156038
테라뷰,950250,2,18130,2,2130,13.31,35605864,67415608,35517731,35605864,13.31,52.82,100.25,100.25,666542754545,103.51,103.51,666542754545
KODEX 인버스,114800,3,2527,5,-3,-0.12,34097156,25525092,308700000,34097156,-0.12,133.58,11.05,11.05,85978377658,11.02,11.02,85978377658
KODEX 2차전지산업레버리지,462330,4,1800,5,-14,-0.77,31368591,43276392,333600000,31368591,-0.77,72.48,9.40,9.40,57760465182,9.62,9.62,57760465182
재영솔루텍,049630,5,2910,2,430,17.34,29912430,5019610,116897560,29912430,17.34,595.91,25.59,25.59,84734762103,24.91,24.91,84734762103
나노엔텍,039860,6,4230,2,235,5.88,24710024,16913532,38093053,24710024,5.88,146.10,64.87,64.87,111870794122,69.43,69.43,111870794122
대성산업,128820,7,5780,2,650,12.67,20213509,1955789,45235478,20213509,12.67,1033.52,44.69,44.69,118100142777,45.17,45.17,118100142777
성호전자,043260,8,6190,2,1180,23.55,19552967,3887647,70922823,19552967,23.55,502.95,27.57,27.57,121407157375,27.65,27.65,121407157375
네오이뮨텍,950220,9,719,5,-79,-9.90,18625194,34452192,164391655,18625194,-9.90,54.06,11.33,11.33,13959150161,11.81,11.81,13959150161
아이로보틱스,066430,10,1556,1,359,29.99,16570838,94546,39153476,16570838,29.99,9999.99,42.32,42.32,25263141594,41.47,41.47,25263141594
KODEX 레버리지,122630,11,44810,2,185,0.41,16414445,16898996,74250000,16414445,0.41,97.13,22.11,22.11,738127762846,22.19,22.19,738127762846
에이프로젠,007460,12,899,2,94,11.68,16344328,16135066,329305030,16344328,11.68,101.30,4.96,4.96,14045866126,4.74,4.74,14045866126
뉴인텍,012340,13,592,1,136,29.82,15653614,479641,53005062,15653614,29.82,3263.61,29.53,29.53,8920294418,28.43,28.43,8920294418
다날,064260,14,7040,2,590,9.15,14855158,2403994,75071479,14855158,9.15,617.94,19.79,19.79,104545311920,19.78,19.78,104545311920
KODEX 코스닥150레버리지,233740,15,12450,2,160,1.30,14612093,15420611,152900000,14612093,1.30,94.76,9.56,9.56,180045969552,9.46,9.46,180045969552
페스카로,0015S0,16,34000,2,18500,119.35,12474777,0,9662730,12474777,119.35,0.00,129.10,129.10,486648574525,148.13,148.13,486648574525
일동제약,249420,17,32900,2,3200,10.77,12360913,4418798,31638252,12360913,10.77,279.73,39.07,39.07,407196604425,39.12,39.12,407196604425
KODEX 코스닥150선물인버스,251340,18,2820,5,-20,-0.70,11994920,17748948,78500000,11994920,-0.70,67.58,15.28,15.28,34058237356,15.39,15.39,34058237356
경인양행,012610,19,3740,5,-115,-2.98,11020891,26976852,41616365,11020891,-2.98,40.85,26.48,26.48,43469309048,27.93,27.93,43469309048
클로봇,466100,20,51800,2,3150,6.47,10736429,10701084,24992139,10736429,6.47,100.33,42.96,42.96,550769614500,42.54,42.54,550769614500
코아스템켐온,166480,21,1794,2,74,4.30,10510851,1247754,52870376,10510851,4.30,842.38,19.88,19.88,20982627879,22.12,22.12,20982627879
삼성제약,001360,22,1776,5,-201,-10.17,10454408,47280256,94162079,10454408,-10.17,22.11,11.10,11.10,19223785389,11.50,11.50,19223785389
코오롱모빌리티그룹,450140,23,9040,5,-1800,-16.61,9869289,4543990,62777250,9869289,-16.61,217.19,15.72,15.72,94812427860,16.71,16.71,94812427860
유진로봇,056080,24,13880,2,760,5.79,9784007,3324377,37512152,9784007,5.79,294.31,26.08,26.08,138801441350,26.66,26.66,138801441350
서암기계공업,100660,25,5100,2,145,2.93,9762609,9617220,12600000,9762609,2.93,101.51,77.48,77.48,51554722586,80.23,80.23,51554722586
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,92,2,1,1.10,9743644,28072112,1497000000,9743644,1.10,34.71,0.65,0.65,886986438,0.64,0.64,886986438
YTN,040300,27,4075,2,325,8.67,9391388,430024,47676980,9391388,8.67,2183.92,19.70,19.70,39624058653,20.39,20.39,39624058653
삼성전자,005930,28,108300,5,-100,-0.09,9189453,13671800,5919637922,9189453,-0.09,67.21,0.16,0.16,996213552350,0.16,0.16,996213552350
바이젠셀,308080,29,15980,2,2720,20.51,9123623,0,20449100,9123623,20.51,0.00,44.62,44.62,138448503420,42.37,42.37,138448503420
휴림로봇,090710,30,5720,2,50,0.88,9066473,5226378,119457197,9066473,0.88,173.48,7.59,7.59,51979183850,7.61,7.61,51979183850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 666 5 -3 -0.45 551157926 489905088 2199700000 551157926 -0.45 112.50 25.06 25.06 365625156038 24.96 24.96 365625156038
3 테라뷰 950250 2 18130 2 2130 13.31 35605864 67415608 35517731 35605864 13.31 52.82 100.25 100.25 666542754545 103.51 103.51 666542754545
4 KODEX 인버스 114800 3 2527 5 -3 -0.12 34097156 25525092 308700000 34097156 -0.12 133.58 11.05 11.05 85978377658 11.02 11.02 85978377658
5 KODEX 2차전지산업레버리지 462330 4 1800 5 -14 -0.77 31368591 43276392 333600000 31368591 -0.77 72.48 9.40 9.40 57760465182 9.62 9.62 57760465182
6 재영솔루텍 049630 5 2910 2 430 17.34 29912430 5019610 116897560 29912430 17.34 595.91 25.59 25.59 84734762103 24.91 24.91 84734762103
7 나노엔텍 039860 6 4230 2 235 5.88 24710024 16913532 38093053 24710024 5.88 146.10 64.87 64.87 111870794122 69.43 69.43 111870794122
8 대성산업 128820 7 5780 2 650 12.67 20213509 1955789 45235478 20213509 12.67 1033.52 44.69 44.69 118100142777 45.17 45.17 118100142777
9 성호전자 043260 8 6190 2 1180 23.55 19552967 3887647 70922823 19552967 23.55 502.95 27.57 27.57 121407157375 27.65 27.65 121407157375
10 네오이뮨텍 950220 9 719 5 -79 -9.90 18625194 34452192 164391655 18625194 -9.90 54.06 11.33 11.33 13959150161 11.81 11.81 13959150161
11 아이로보틱스 066430 10 1556 1 359 29.99 16570838 94546 39153476 16570838 29.99 9999.99 42.32 42.32 25263141594 41.47 41.47 25263141594
12 KODEX 레버리지 122630 11 44810 2 185 0.41 16414445 16898996 74250000 16414445 0.41 97.13 22.11 22.11 738127762846 22.19 22.19 738127762846
13 에이프로젠 007460 12 899 2 94 11.68 16344328 16135066 329305030 16344328 11.68 101.30 4.96 4.96 14045866126 4.74 4.74 14045866126
14 뉴인텍 012340 13 592 1 136 29.82 15653614 479641 53005062 15653614 29.82 3263.61 29.53 29.53 8920294418 28.43 28.43 8920294418
15 다날 064260 14 7040 2 590 9.15 14855158 2403994 75071479 14855158 9.15 617.94 19.79 19.79 104545311920 19.78 19.78 104545311920
16 KODEX 코스닥150레버리지 233740 15 12450 2 160 1.30 14612093 15420611 152900000 14612093 1.30 94.76 9.56 9.56 180045969552 9.46 9.46 180045969552
17 페스카로 0015S0 16 34000 2 18500 119.35 12474777 0 9662730 12474777 119.35 0.00 129.10 129.10 486648574525 148.13 148.13 486648574525
18 일동제약 249420 17 32900 2 3200 10.77 12360913 4418798 31638252 12360913 10.77 279.73 39.07 39.07 407196604425 39.12 39.12 407196604425
19 KODEX 코스닥150선물인버스 251340 18 2820 5 -20 -0.70 11994920 17748948 78500000 11994920 -0.70 67.58 15.28 15.28 34058237356 15.39 15.39 34058237356
20 경인양행 012610 19 3740 5 -115 -2.98 11020891 26976852 41616365 11020891 -2.98 40.85 26.48 26.48 43469309048 27.93 27.93 43469309048
21 클로봇 466100 20 51800 2 3150 6.47 10736429 10701084 24992139 10736429 6.47 100.33 42.96 42.96 550769614500 42.54 42.54 550769614500
22 코아스템켐온 166480 21 1794 2 74 4.30 10510851 1247754 52870376 10510851 4.30 842.38 19.88 19.88 20982627879 22.12 22.12 20982627879
23 삼성제약 001360 22 1776 5 -201 -10.17 10454408 47280256 94162079 10454408 -10.17 22.11 11.10 11.10 19223785389 11.50 11.50 19223785389
24 코오롱모빌리티그룹 450140 23 9040 5 -1800 -16.61 9869289 4543990 62777250 9869289 -16.61 217.19 15.72 15.72 94812427860 16.71 16.71 94812427860
25 유진로봇 056080 24 13880 2 760 5.79 9784007 3324377 37512152 9784007 5.79 294.31 26.08 26.08 138801441350 26.66 26.66 138801441350
26 서암기계공업 100660 25 5100 2 145 2.93 9762609 9617220 12600000 9762609 2.93 101.51 77.48 77.48 51554722586 80.23 80.23 51554722586
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 92 2 1 1.10 9743644 28072112 1497000000 9743644 1.10 34.71 0.65 0.65 886986438 0.64 0.64 886986438
28 YTN 040300 27 4075 2 325 8.67 9391388 430024 47676980 9391388 8.67 2183.92 19.70 19.70 39624058653 20.39 20.39 39624058653
29 삼성전자 005930 28 108300 5 -100 -0.09 9189453 13671800 5919637922 9189453 -0.09 67.21 0.16 0.16 996213552350 0.16 0.16 996213552350
30 바이젠셀 308080 29 15980 2 2720 20.51 9123623 0 20449100 9123623 20.51 0.00 44.62 44.62 138448503420 42.37 42.37 138448503420
31 휴림로봇 090710 30 5720 2 50 0.88 9066473 5226378 119457197 9066473 0.88 173.48 7.59 7.59 51979183850 7.61 7.61 51979183850

31
top30/20251210/top30-av-20251210-142000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,666,5,-3,-0.45,557418190,489905088,2199700000,557418190,-0.45,113.78,25.34,25.34,369794590442,25.24,25.24,369794590442
테라뷰,950250,2,17770,2,1770,11.06,37365577,67415608,35517731,37365577,11.06,55.43,105.20,105.20,698055805230,110.60,110.60,698055805230
KODEX 인버스,114800,3,2530,3,0,0.00,34172372,25525092,308700000,34172372,0.00,133.88,11.07,11.07,86168495699,11.03,11.03,86168495699
KODEX 2차전지산업레버리지,462330,4,1791,5,-23,-1.27,32039094,43276392,333600000,32039094,-1.27,74.03,9.60,9.60,58964374316,9.87,9.87,58964374316
재영솔루텍,049630,5,2855,2,375,15.12,30452187,5019610,116897560,30452187,15.12,606.66,26.05,26.05,86287926383,25.85,25.85,86287926383
나노엔텍,039860,6,4240,2,245,6.13,24893013,16913532,38093053,24893013,6.13,147.18,65.35,65.35,112644559101,69.74,69.74,112644559101
대성산업,128820,7,5740,2,610,11.89,20445247,1955789,45235478,20445247,11.89,1045.37,45.20,45.20,119435498812,46.00,46.00,119435498812
성호전자,043260,8,6130,2,1120,22.36,19684000,3887647,70922823,19684000,22.36,506.32,27.75,27.75,122210782715,28.11,28.11,122210782715
네오이뮨텍,950220,9,724,5,-74,-9.27,18698499,34452192,164391655,18698499,-9.27,54.27,11.37,11.37,14012054409,11.77,11.77,14012054409
에이프로젠,007460,10,913,2,108,13.42,17252669,16135066,329305030,17252669,13.42,106.93,5.24,5.24,14870011553,4.95,4.95,14870011553
KODEX 레버리지,122630,11,44780,2,155,0.35,16641108,16898996,74250000,16641108,0.35,98.47,22.41,22.41,748275968091,22.51,22.51,748275968091
아이로보틱스,066430,12,1556,1,359,29.99,16572865,94546,39153476,16572865,29.99,9999.99,42.33,42.33,25266295606,41.47,41.47,25266295606
뉴인텍,012340,13,592,1,136,29.82,15661374,479641,53005062,15661374,29.82,3265.23,29.55,29.55,8924888338,28.44,28.44,8924888338
KODEX 코스닥150레버리지,233740,14,12425,2,135,1.10,15147654,15420611,152900000,15147654,1.10,98.23,9.91,9.91,186707639982,9.83,9.83,186707639982
다날,064260,15,7080,2,630,9.77,14960841,2403994,75071479,14960841,9.77,622.33,19.93,19.93,105292253045,19.81,19.81,105292253045
페스카로,0015S0,16,32500,2,17000,109.68,13022132,0,9662730,13022132,109.68,0.00,134.77,134.77,504844134700,160.76,160.76,504844134700
일동제약,249420,17,32550,2,2850,9.60,12566034,4418798,31638252,12566034,9.60,284.38,39.72,39.72,413898360825,40.19,40.19,413898360825
KODEX 코스닥150선물인버스,251340,18,2825,5,-15,-0.53,12030438,17748948,78500000,12030438,-0.53,67.78,15.33,15.33,34158396830,15.40,15.40,34158396830
경인양행,012610,19,3745,5,-110,-2.85,11163501,26976852,41616365,11163501,-2.85,41.38,26.82,26.82,44000792480,28.23,28.23,44000792480
클로봇,466100,20,52000,2,3350,6.89,10820723,10701084,24992139,10820723,6.89,101.12,43.30,43.30,555129398850,42.72,42.72,555129398850
삼성제약,001360,21,1799,5,-178,-9.00,10811590,47280256,94162079,10811590,-9.00,22.87,11.48,11.48,19863534415,11.73,11.73,19863534415
코아스템켐온,166480,22,1741,2,21,1.22,10791223,1247754,52870376,10791223,1.22,864.85,20.41,20.41,21478245513,23.33,23.33,21478245513
코오롱모빌리티그룹,450140,23,9020,5,-1820,-16.79,9908451,4543990,62777250,9908451,-16.79,218.06,15.78,15.78,95164045940,16.81,16.81,95164045940
유진로봇,056080,24,13820,2,700,5.34,9827388,3324377,37512152,9827388,5.34,295.62,26.20,26.20,139401076690,26.89,26.89,139401076690
서암기계공업,100660,25,5050,2,95,1.92,9794318,9617220,12600000,9794318,1.92,101.84,77.73,77.73,51715191211,81.27,81.27,51715191211
삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,92,2,1,1.10,9745170,28072112,1497000000,9745170,1.10,34.71,0.65,0.65,887125330,0.64,0.64,887125330
YTN,040300,27,4070,2,320,8.53,9427615,430024,47676980,9427615,8.53,2192.35,19.77,19.77,39771425688,20.50,20.50,39771425688
삼성전자,005930,28,108200,5,-200,-0.18,9391151,13671800,5919637922,9391151,-0.18,68.69,0.16,0.16,1018021798450,0.16,0.16,1018021798450
바이젠셀,308080,29,15950,2,2690,20.29,9278043,0,20449100,9278043,20.29,0.00,45.37,45.37,140888276950,43.20,43.20,140888276950
휴림로봇,090710,30,5710,2,40,0.71,9150682,5226378,119457197,9150682,0.71,175.09,7.66,7.66,52459375025,7.69,7.69,52459375025
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 666 5 -3 -0.45 557418190 489905088 2199700000 557418190 -0.45 113.78 25.34 25.34 369794590442 25.24 25.24 369794590442
3 테라뷰 950250 2 17770 2 1770 11.06 37365577 67415608 35517731 37365577 11.06 55.43 105.20 105.20 698055805230 110.60 110.60 698055805230
4 KODEX 인버스 114800 3 2530 3 0 0.00 34172372 25525092 308700000 34172372 0.00 133.88 11.07 11.07 86168495699 11.03 11.03 86168495699
5 KODEX 2차전지산업레버리지 462330 4 1791 5 -23 -1.27 32039094 43276392 333600000 32039094 -1.27 74.03 9.60 9.60 58964374316 9.87 9.87 58964374316
6 재영솔루텍 049630 5 2855 2 375 15.12 30452187 5019610 116897560 30452187 15.12 606.66 26.05 26.05 86287926383 25.85 25.85 86287926383
7 나노엔텍 039860 6 4240 2 245 6.13 24893013 16913532 38093053 24893013 6.13 147.18 65.35 65.35 112644559101 69.74 69.74 112644559101
8 대성산업 128820 7 5740 2 610 11.89 20445247 1955789 45235478 20445247 11.89 1045.37 45.20 45.20 119435498812 46.00 46.00 119435498812
9 성호전자 043260 8 6130 2 1120 22.36 19684000 3887647 70922823 19684000 22.36 506.32 27.75 27.75 122210782715 28.11 28.11 122210782715
10 네오이뮨텍 950220 9 724 5 -74 -9.27 18698499 34452192 164391655 18698499 -9.27 54.27 11.37 11.37 14012054409 11.77 11.77 14012054409
11 에이프로젠 007460 10 913 2 108 13.42 17252669 16135066 329305030 17252669 13.42 106.93 5.24 5.24 14870011553 4.95 4.95 14870011553
12 KODEX 레버리지 122630 11 44780 2 155 0.35 16641108 16898996 74250000 16641108 0.35 98.47 22.41 22.41 748275968091 22.51 22.51 748275968091
13 아이로보틱스 066430 12 1556 1 359 29.99 16572865 94546 39153476 16572865 29.99 9999.99 42.33 42.33 25266295606 41.47 41.47 25266295606
14 뉴인텍 012340 13 592 1 136 29.82 15661374 479641 53005062 15661374 29.82 3265.23 29.55 29.55 8924888338 28.44 28.44 8924888338
15 KODEX 코스닥150레버리지 233740 14 12425 2 135 1.10 15147654 15420611 152900000 15147654 1.10 98.23 9.91 9.91 186707639982 9.83 9.83 186707639982
16 다날 064260 15 7080 2 630 9.77 14960841 2403994 75071479 14960841 9.77 622.33 19.93 19.93 105292253045 19.81 19.81 105292253045
17 페스카로 0015S0 16 32500 2 17000 109.68 13022132 0 9662730 13022132 109.68 0.00 134.77 134.77 504844134700 160.76 160.76 504844134700
18 일동제약 249420 17 32550 2 2850 9.60 12566034 4418798 31638252 12566034 9.60 284.38 39.72 39.72 413898360825 40.19 40.19 413898360825
19 KODEX 코스닥150선물인버스 251340 18 2825 5 -15 -0.53 12030438 17748948 78500000 12030438 -0.53 67.78 15.33 15.33 34158396830 15.40 15.40 34158396830
20 경인양행 012610 19 3745 5 -110 -2.85 11163501 26976852 41616365 11163501 -2.85 41.38 26.82 26.82 44000792480 28.23 28.23 44000792480
21 클로봇 466100 20 52000 2 3350 6.89 10820723 10701084 24992139 10820723 6.89 101.12 43.30 43.30 555129398850 42.72 42.72 555129398850
22 삼성제약 001360 21 1799 5 -178 -9.00 10811590 47280256 94162079 10811590 -9.00 22.87 11.48 11.48 19863534415 11.73 11.73 19863534415
23 코아스템켐온 166480 22 1741 2 21 1.22 10791223 1247754 52870376 10791223 1.22 864.85 20.41 20.41 21478245513 23.33 23.33 21478245513
24 코오롱모빌리티그룹 450140 23 9020 5 -1820 -16.79 9908451 4543990 62777250 9908451 -16.79 218.06 15.78 15.78 95164045940 16.81 16.81 95164045940
25 유진로봇 056080 24 13820 2 700 5.34 9827388 3324377 37512152 9827388 5.34 295.62 26.20 26.20 139401076690 26.89 26.89 139401076690
26 서암기계공업 100660 25 5050 2 95 1.92 9794318 9617220 12600000 9794318 1.92 101.84 77.73 77.73 51715191211 81.27 81.27 51715191211
27 삼성 인버스 2X WTI원유 선물 ETN Q530036 26 92 2 1 1.10 9745170 28072112 1497000000 9745170 1.10 34.71 0.65 0.65 887125330 0.64 0.64 887125330
28 YTN 040300 27 4070 2 320 8.53 9427615 430024 47676980 9427615 8.53 2192.35 19.77 19.77 39771425688 20.50 20.50 39771425688
29 삼성전자 005930 28 108200 5 -200 -0.18 9391151 13671800 5919637922 9391151 -0.18 68.69 0.16 0.16 1018021798450 0.16 0.16 1018021798450
30 바이젠셀 308080 29 15950 2 2690 20.29 9278043 0 20449100 9278043 20.29 0.00 45.37 45.37 140888276950 43.20 43.20 140888276950
31 휴림로봇 090710 30 5710 2 40 0.71 9150682 5226378 119457197 9150682 0.71 175.09 7.66 7.66 52459375025 7.69 7.69 52459375025

31
top30/20251210/top30-av-20251210-143000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,667,5,-2,-0.30,578489775,489905088,2199700000,578489775,-0.30,118.08,26.30,26.30,383858122490,26.16,26.16,383858122490
테라뷰,950250,2,16760,2,760,4.75,38843942,67415608,35517731,38843942,4.75,57.62,109.36,109.36,723840108140,121.60,121.60,723840108140
KODEX 인버스,114800,3,2530,3,0,0.00,35074829,25525092,308700000,35074829,0.00,137.41,11.36,11.36,88451692054,11.33,11.33,88451692054
KODEX 2차전지산업레버리지,462330,4,1792,5,-22,-1.21,33304284,43276392,333600000,33304284,-1.21,76.96,9.98,9.98,61227914828,10.24,10.24,61227914828
재영솔루텍,049630,5,2835,2,355,14.31,31043283,5019610,116897560,31043283,14.31,618.44,26.56,26.56,87966040956,26.54,26.54,87966040956
나노엔텍,039860,6,4215,2,220,5.51,25028536,16913532,38093053,25028536,5.51,147.98,65.70,65.70,113217563201,70.51,70.51,113217563201
대성산업,128820,7,5800,2,670,13.06,20816824,1955789,45235478,20816824,13.06,1064.37,46.02,46.02,121569151262,46.34,46.34,121569151262
성호전자,043260,8,6170,2,1160,23.15,19792134,3887647,70922823,19792134,23.15,509.10,27.91,27.91,122874574760,28.08,28.08,122874574760
네오이뮨텍,950220,9,717,5,-81,-10.15,18804930,34452192,164391655,18804930,-10.15,54.58,11.44,11.44,14088514104,11.95,11.95,14088514104
에이프로젠,007460,10,920,2,115,14.29,18428396,16135066,329305030,18428396,14.29,114.21,5.60,5.60,15946799539,5.26,5.26,15946799539
KODEX 레버리지,122630,11,44710,2,85,0.19,16946850,16898996,74250000,16946850,0.19,100.28,22.82,22.82,761939621375,22.95,22.95,761939621375
아이로보틱스,066430,12,1556,1,359,29.99,16573154,94546,39153476,16573154,29.99,9999.99,42.33,42.33,25266745290,41.47,41.47,25266745290
KODEX 코스닥150레버리지,233740,13,12415,2,125,1.02,15692361,15420611,152900000,15692361,1.02,101.76,10.26,10.26,193467296409,10.19,10.19,193467296409
뉴인텍,012340,14,592,1,136,29.82,15664004,479641,53005062,15664004,29.82,3265.78,29.55,29.55,8926445298,28.45,28.45,8926445298
다날,064260,15,7120,2,670,10.39,15092734,2403994,75071479,15092734,10.39,627.82,20.10,20.10,106230069940,19.87,19.87,106230069940
페스카로,0015S0,16,33050,2,17550,113.23,13609768,0,9662730,13609768,113.23,0.00,140.85,140.85,523820138950,164.03,164.03,523820138950
일동제약,249420,17,32600,2,2900,9.76,12764557,4418798,31638252,12764557,9.76,288.87,40.35,40.35,420359378800,40.76,40.76,420359378800
KODEX 코스닥150선물인버스,251340,18,2825,5,-15,-0.53,12258445,17748948,78500000,12258445,-0.53,69.07,15.62,15.62,34802537052,15.69,15.69,34802537052
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,91,3,0,0.00,11370887,28072112,1497000000,11370887,0.00,40.51,0.76,0.76,1035065703,0.76,0.76,1035065703
경인양행,012610,20,3760,5,-95,-2.46,11294062,26976852,41616365,11294062,-2.46,41.87,27.14,27.14,44492091834,28.43,28.43,44492091834
삼성제약,001360,21,1760,5,-217,-10.98,11081682,47280256,94162079,11081682,-10.98,23.44,11.77,11.77,20345256470,12.28,12.28,20345256470
코아스템켐온,166480,22,1757,2,37,2.15,11021349,1247754,52870376,11021349,2.15,883.30,20.85,20.85,21882573503,23.56,23.56,21882573503
클로봇,466100,23,52000,2,3350,6.89,10932015,10701084,24992139,10932015,6.89,102.16,43.74,43.74,560924311950,43.16,43.16,560924311950
유진로봇,056080,24,13720,2,600,4.57,9989819,3324377,37512152,9989819,4.57,300.50,26.63,26.63,141635878385,27.52,27.52,141635878385
코오롱모빌리티그룹,450140,25,8960,5,-1880,-17.34,9969366,4543990,62777250,9969366,-17.34,219.40,15.88,15.88,95710717305,17.02,17.02,95710717305
서암기계공업,100660,26,5010,2,55,1.11,9900959,9617220,12600000,9900959,1.11,102.95,78.58,78.58,52249790748,82.77,82.77,52249790748
삼성전자,005930,27,108000,5,-400,-0.37,9582536,13671800,5919637922,9582536,-0.37,70.09,0.16,0.16,1038710771600,0.16,0.16,1038710771600
YTN,040300,28,4145,2,395,10.53,9492547,430024,47676980,9492547,10.53,2207.45,19.91,19.91,40037733857,20.26,20.26,40037733857
바이젠셀,308080,29,15820,2,2560,19.31,9423229,0,20449100,9423229,19.31,0.00,46.08,46.08,143210745660,44.27,44.27,143210745660
휴림로봇,090710,30,5700,2,30,0.53,9234922,5226378,119457197,9234922,0.53,176.70,7.73,7.73,52939217895,7.77,7.77,52939217895
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 667 5 -2 -0.30 578489775 489905088 2199700000 578489775 -0.30 118.08 26.30 26.30 383858122490 26.16 26.16 383858122490
3 테라뷰 950250 2 16760 2 760 4.75 38843942 67415608 35517731 38843942 4.75 57.62 109.36 109.36 723840108140 121.60 121.60 723840108140
4 KODEX 인버스 114800 3 2530 3 0 0.00 35074829 25525092 308700000 35074829 0.00 137.41 11.36 11.36 88451692054 11.33 11.33 88451692054
5 KODEX 2차전지산업레버리지 462330 4 1792 5 -22 -1.21 33304284 43276392 333600000 33304284 -1.21 76.96 9.98 9.98 61227914828 10.24 10.24 61227914828
6 재영솔루텍 049630 5 2835 2 355 14.31 31043283 5019610 116897560 31043283 14.31 618.44 26.56 26.56 87966040956 26.54 26.54 87966040956
7 나노엔텍 039860 6 4215 2 220 5.51 25028536 16913532 38093053 25028536 5.51 147.98 65.70 65.70 113217563201 70.51 70.51 113217563201
8 대성산업 128820 7 5800 2 670 13.06 20816824 1955789 45235478 20816824 13.06 1064.37 46.02 46.02 121569151262 46.34 46.34 121569151262
9 성호전자 043260 8 6170 2 1160 23.15 19792134 3887647 70922823 19792134 23.15 509.10 27.91 27.91 122874574760 28.08 28.08 122874574760
10 네오이뮨텍 950220 9 717 5 -81 -10.15 18804930 34452192 164391655 18804930 -10.15 54.58 11.44 11.44 14088514104 11.95 11.95 14088514104
11 에이프로젠 007460 10 920 2 115 14.29 18428396 16135066 329305030 18428396 14.29 114.21 5.60 5.60 15946799539 5.26 5.26 15946799539
12 KODEX 레버리지 122630 11 44710 2 85 0.19 16946850 16898996 74250000 16946850 0.19 100.28 22.82 22.82 761939621375 22.95 22.95 761939621375
13 아이로보틱스 066430 12 1556 1 359 29.99 16573154 94546 39153476 16573154 29.99 9999.99 42.33 42.33 25266745290 41.47 41.47 25266745290
14 KODEX 코스닥150레버리지 233740 13 12415 2 125 1.02 15692361 15420611 152900000 15692361 1.02 101.76 10.26 10.26 193467296409 10.19 10.19 193467296409
15 뉴인텍 012340 14 592 1 136 29.82 15664004 479641 53005062 15664004 29.82 3265.78 29.55 29.55 8926445298 28.45 28.45 8926445298
16 다날 064260 15 7120 2 670 10.39 15092734 2403994 75071479 15092734 10.39 627.82 20.10 20.10 106230069940 19.87 19.87 106230069940
17 페스카로 0015S0 16 33050 2 17550 113.23 13609768 0 9662730 13609768 113.23 0.00 140.85 140.85 523820138950 164.03 164.03 523820138950
18 일동제약 249420 17 32600 2 2900 9.76 12764557 4418798 31638252 12764557 9.76 288.87 40.35 40.35 420359378800 40.76 40.76 420359378800
19 KODEX 코스닥150선물인버스 251340 18 2825 5 -15 -0.53 12258445 17748948 78500000 12258445 -0.53 69.07 15.62 15.62 34802537052 15.69 15.69 34802537052
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 91 3 0 0.00 11370887 28072112 1497000000 11370887 0.00 40.51 0.76 0.76 1035065703 0.76 0.76 1035065703
21 경인양행 012610 20 3760 5 -95 -2.46 11294062 26976852 41616365 11294062 -2.46 41.87 27.14 27.14 44492091834 28.43 28.43 44492091834
22 삼성제약 001360 21 1760 5 -217 -10.98 11081682 47280256 94162079 11081682 -10.98 23.44 11.77 11.77 20345256470 12.28 12.28 20345256470
23 코아스템켐온 166480 22 1757 2 37 2.15 11021349 1247754 52870376 11021349 2.15 883.30 20.85 20.85 21882573503 23.56 23.56 21882573503
24 클로봇 466100 23 52000 2 3350 6.89 10932015 10701084 24992139 10932015 6.89 102.16 43.74 43.74 560924311950 43.16 43.16 560924311950
25 유진로봇 056080 24 13720 2 600 4.57 9989819 3324377 37512152 9989819 4.57 300.50 26.63 26.63 141635878385 27.52 27.52 141635878385
26 코오롱모빌리티그룹 450140 25 8960 5 -1880 -17.34 9969366 4543990 62777250 9969366 -17.34 219.40 15.88 15.88 95710717305 17.02 17.02 95710717305
27 서암기계공업 100660 26 5010 2 55 1.11 9900959 9617220 12600000 9900959 1.11 102.95 78.58 78.58 52249790748 82.77 82.77 52249790748
28 삼성전자 005930 27 108000 5 -400 -0.37 9582536 13671800 5919637922 9582536 -0.37 70.09 0.16 0.16 1038710771600 0.16 0.16 1038710771600
29 YTN 040300 28 4145 2 395 10.53 9492547 430024 47676980 9492547 10.53 2207.45 19.91 19.91 40037733857 20.26 20.26 40037733857
30 바이젠셀 308080 29 15820 2 2560 19.31 9423229 0 20449100 9423229 19.31 0.00 46.08 46.08 143210745660 44.27 44.27 143210745660
31 휴림로봇 090710 30 5700 2 30 0.53 9234922 5226378 119457197 9234922 0.53 176.70 7.73 7.73 52939217895 7.77 7.77 52939217895

31
top30/20251210/top30-av-20251210-144000.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,252670,1,668,5,-1,-0.15,587118135,489905088,2199700000,587118135,-0.15,119.84,26.69,26.69,389621281833,26.52,26.52,389621281833
테라뷰,950250,2,17090,2,1090,6.81,39812389,67415608,35517731,39812389,6.81,59.06,112.09,112.09,740317396650,121.96,121.96,740317396650
KODEX 인버스,114800,3,2530,3,0,0.00,35455231,25525092,308700000,35455231,0.00,138.90,11.49,11.49,89414256436,11.45,11.45,89414256436
KODEX 2차전지산업레버리지,462330,4,1797,5,-17,-0.94,33865936,43276392,333600000,33865936,-0.94,78.25,10.15,10.15,62236980135,10.38,10.38,62236980135
재영솔루텍,049630,5,2825,2,345,13.91,31369842,5019610,116897560,31369842,13.91,624.95,26.84,26.84,88888588960,26.92,26.92,88888588960
나노엔텍,039860,6,4215,2,220,5.51,25275467,16913532,38093053,25275467,5.51,149.44,66.35,66.35,114252931826,71.16,71.16,114252931826
대성산업,128820,7,5780,2,650,12.67,21211408,1955789,45235478,21211408,12.67,1084.54,46.89,46.89,123862409732,47.37,47.37,123862409732
성호전자,043260,8,6210,2,1200,23.95,19908314,3887647,70922823,19908314,23.95,512.09,28.07,28.07,123594294675,28.06,28.06,123594294675
에이프로젠,007460,9,910,2,105,13.04,19503475,16135066,329305030,19503475,13.04,120.88,5.92,5.92,16934790694,5.65,5.65,16934790694
네오이뮨텍,950220,10,719,5,-79,-9.90,18932213,34452192,164391655,18932213,-9.90,54.95,11.52,11.52,14179596501,12.00,12.00,14179596501
KODEX 레버리지,122630,11,44600,5,-25,-0.06,17170450,16898996,74250000,17170450,-0.06,101.61,23.13,23.13,771921582339,23.31,23.31,771921582339
아이로보틱스,066430,12,1556,1,359,29.99,16576725,94546,39153476,16576725,29.99,9999.99,42.34,42.34,25272301766,41.48,41.48,25272301766
KODEX 코스닥150레버리지,233740,13,12385,2,95,0.77,16058013,15420611,152900000,16058013,0.77,104.13,10.50,10.50,198000292045,10.46,10.46,198000292045
뉴인텍,012340,14,592,1,136,29.82,15666342,479641,53005062,15666342,29.82,3266.26,29.56,29.56,8927829394,28.45,28.45,8927829394
다날,064260,15,7130,2,680,10.54,15209907,2403994,75071479,15209907,10.54,632.69,20.26,20.26,107065006190,20.00,20.00,107065006190
페스카로,0015S0,16,32400,2,16900,109.03,13923014,0,9662730,13923014,109.03,0.00,144.09,144.09,534022859750,170.57,170.57,534022859750
일동제약,249420,17,32600,2,2900,9.76,12844697,4418798,31638252,12844697,9.76,290.68,40.60,40.60,422965068775,41.01,41.01,422965068775
KODEX 코스닥150선물인버스,251340,18,2830,5,-10,-0.35,12563693,17748948,78500000,12563693,-0.35,70.79,16.00,16.00,35664876309,16.05,16.05,35664876309
경인양행,012610,19,3730,5,-125,-3.24,11391125,26976852,41616365,11391125,-3.24,42.23,27.37,27.37,44855637129,28.90,28.90,44855637129
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,92,2,1,1.10,11376519,28072112,1497000000,11376519,1.10,40.53,0.76,0.76,1035578217,0.75,0.75,1035578217
삼성제약,001360,21,1781,5,-196,-9.91,11185250,47280256,94162079,11185250,-9.91,23.66,11.88,11.88,20529199637,12.24,12.24,20529199637
코아스템켐온,166480,22,1769,2,49,2.85,11150649,1247754,52870376,11150649,2.85,893.66,21.09,21.09,22110829981,23.64,23.64,22110829981
클로봇,466100,23,52300,2,3650,7.50,11013995,10701084,24992139,11013995,7.50,102.92,44.07,44.07,565211723200,43.24,43.24,565211723200
유진로봇,056080,24,13660,2,540,4.12,10047908,3324377,37512152,10047908,4.12,302.25,26.79,26.79,142431826265,27.80,27.80,142431826265
코오롱모빌리티그룹,450140,25,8920,5,-1920,-17.71,10035248,4543990,62777250,10035248,-17.71,220.85,15.99,15.99,96297079070,17.20,17.20,96297079070
서암기계공업,100660,26,4990,2,35,0.71,9965926,9617220,12600000,9965926,0.71,103.63,79.09,79.09,52574284973,83.62,83.62,52574284973
삼성전자,005930,27,107850,5,-550,-0.51,9877618,13671800,5919637922,9877618,-0.51,72.25,0.17,0.17,1070562161550,0.17,0.17,1070562161550
YTN,040300,28,4085,2,335,8.93,9665535,430024,47676980,9665535,8.93,2247.67,20.27,20.27,40751000297,20.92,20.92,40751000297
바이젠셀,308080,29,16000,2,2740,20.66,9544304,0,20449100,9544304,20.66,0.00,46.67,46.67,145122442785,44.35,44.35,145122442785
휴림로봇,090710,30,5680,2,10,0.18,9309036,5226378,119457197,9309036,0.18,178.12,7.79,7.79,53360787680,7.86,7.86,53360787680
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 668 5 -1 -0.15 587118135 489905088 2199700000 587118135 -0.15 119.84 26.69 26.69 389621281833 26.52 26.52 389621281833
3 테라뷰 950250 2 17090 2 1090 6.81 39812389 67415608 35517731 39812389 6.81 59.06 112.09 112.09 740317396650 121.96 121.96 740317396650
4 KODEX 인버스 114800 3 2530 3 0 0.00 35455231 25525092 308700000 35455231 0.00 138.90 11.49 11.49 89414256436 11.45 11.45 89414256436
5 KODEX 2차전지산업레버리지 462330 4 1797 5 -17 -0.94 33865936 43276392 333600000 33865936 -0.94 78.25 10.15 10.15 62236980135 10.38 10.38 62236980135
6 재영솔루텍 049630 5 2825 2 345 13.91 31369842 5019610 116897560 31369842 13.91 624.95 26.84 26.84 88888588960 26.92 26.92 88888588960
7 나노엔텍 039860 6 4215 2 220 5.51 25275467 16913532 38093053 25275467 5.51 149.44 66.35 66.35 114252931826 71.16 71.16 114252931826
8 대성산업 128820 7 5780 2 650 12.67 21211408 1955789 45235478 21211408 12.67 1084.54 46.89 46.89 123862409732 47.37 47.37 123862409732
9 성호전자 043260 8 6210 2 1200 23.95 19908314 3887647 70922823 19908314 23.95 512.09 28.07 28.07 123594294675 28.06 28.06 123594294675
10 에이프로젠 007460 9 910 2 105 13.04 19503475 16135066 329305030 19503475 13.04 120.88 5.92 5.92 16934790694 5.65 5.65 16934790694
11 네오이뮨텍 950220 10 719 5 -79 -9.90 18932213 34452192 164391655 18932213 -9.90 54.95 11.52 11.52 14179596501 12.00 12.00 14179596501
12 KODEX 레버리지 122630 11 44600 5 -25 -0.06 17170450 16898996 74250000 17170450 -0.06 101.61 23.13 23.13 771921582339 23.31 23.31 771921582339
13 아이로보틱스 066430 12 1556 1 359 29.99 16576725 94546 39153476 16576725 29.99 9999.99 42.34 42.34 25272301766 41.48 41.48 25272301766
14 KODEX 코스닥150레버리지 233740 13 12385 2 95 0.77 16058013 15420611 152900000 16058013 0.77 104.13 10.50 10.50 198000292045 10.46 10.46 198000292045
15 뉴인텍 012340 14 592 1 136 29.82 15666342 479641 53005062 15666342 29.82 3266.26 29.56 29.56 8927829394 28.45 28.45 8927829394
16 다날 064260 15 7130 2 680 10.54 15209907 2403994 75071479 15209907 10.54 632.69 20.26 20.26 107065006190 20.00 20.00 107065006190
17 페스카로 0015S0 16 32400 2 16900 109.03 13923014 0 9662730 13923014 109.03 0.00 144.09 144.09 534022859750 170.57 170.57 534022859750
18 일동제약 249420 17 32600 2 2900 9.76 12844697 4418798 31638252 12844697 9.76 290.68 40.60 40.60 422965068775 41.01 41.01 422965068775
19 KODEX 코스닥150선물인버스 251340 18 2830 5 -10 -0.35 12563693 17748948 78500000 12563693 -0.35 70.79 16.00 16.00 35664876309 16.05 16.05 35664876309
20 경인양행 012610 19 3730 5 -125 -3.24 11391125 26976852 41616365 11391125 -3.24 42.23 27.37 27.37 44855637129 28.90 28.90 44855637129
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 92 2 1 1.10 11376519 28072112 1497000000 11376519 1.10 40.53 0.76 0.76 1035578217 0.75 0.75 1035578217
22 삼성제약 001360 21 1781 5 -196 -9.91 11185250 47280256 94162079 11185250 -9.91 23.66 11.88 11.88 20529199637 12.24 12.24 20529199637
23 코아스템켐온 166480 22 1769 2 49 2.85 11150649 1247754 52870376 11150649 2.85 893.66 21.09 21.09 22110829981 23.64 23.64 22110829981
24 클로봇 466100 23 52300 2 3650 7.50 11013995 10701084 24992139 11013995 7.50 102.92 44.07 44.07 565211723200 43.24 43.24 565211723200
25 유진로봇 056080 24 13660 2 540 4.12 10047908 3324377 37512152 10047908 4.12 302.25 26.79 26.79 142431826265 27.80 27.80 142431826265
26 코오롱모빌리티그룹 450140 25 8920 5 -1920 -17.71 10035248 4543990 62777250 10035248 -17.71 220.85 15.99 15.99 96297079070 17.20 17.20 96297079070
27 서암기계공업 100660 26 4990 2 35 0.71 9965926 9617220 12600000 9965926 0.71 103.63 79.09 79.09 52574284973 83.62 83.62 52574284973
28 삼성전자 005930 27 107850 5 -550 -0.51 9877618 13671800 5919637922 9877618 -0.51 72.25 0.17 0.17 1070562161550 0.17 0.17 1070562161550
29 YTN 040300 28 4085 2 335 8.93 9665535 430024 47676980 9665535 8.93 2247.67 20.27 20.27 40751000297 20.92 20.92 40751000297
30 바이젠셀 308080 29 16000 2 2740 20.66 9544304 0 20449100 9544304 20.66 0.00 46.67 46.67 145122442785 44.35 44.35 145122442785
31 휴림로봇 090710 30 5680 2 10 0.18 9309036 5226378 119457197 9309036 0.18 178.12 7.79 7.79 53360787680 7.86 7.86 53360787680

31
top30/20251210/top30-av-20251210-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,3,0,0.00,592031130,489905088,2199700000,592031130,0.00,120.85,26.91,26.91,392907284529,26.70,26.70,392907284529
테라뷰,950250,2,16540,2,540,3.38,40450220,67415608,35517731,40450220,3.38,60.00,113.89,113.89,751057881275,127.85,127.85,751057881275
KODEX 인버스,114800,3,2532,2,2,0.08,35602145,25525092,308700000,35602145,0.08,139.48,11.53,11.53,89786072108,11.49,11.49,89786072108
KODEX 2차전지산업레버리지,462330,4,1791,5,-23,-1.27,34514821,43276392,333600000,34514821,-1.27,79.75,10.35,10.35,63403462285,10.61,10.61,63403462285
재영솔루텍,049630,5,2825,2,345,13.91,31649239,5019610,116897560,31649239,13.91,630.51,27.07,27.07,89679560672,27.16,27.16,89679560672
나노엔텍,039860,6,4235,2,240,6.01,25426503,16913532,38093053,25426503,6.01,150.33,66.75,66.75,114888778001,71.22,71.22,114888778001
대성산업,128820,7,5810,2,680,13.26,21615540,1955789,45235478,21615540,13.26,1105.21,47.78,47.78,126219749127,48.03,48.03,126219749127
에이프로젠,007460,8,923,2,118,14.66,20174132,16135066,329305030,20174132,14.66,125.03,6.13,6.13,17551708388,5.77,5.77,17551708388
성호전자,043260,9,6170,2,1160,23.15,19997012,3887647,70922823,19997012,23.15,514.37,28.20,28.20,124140713945,28.37,28.37,124140713945
네오이뮨텍,950220,10,717,5,-81,-10.15,19067956,34452192,164391655,19067956,-10.15,55.35,11.60,11.60,14277267753,12.11,12.11,14277267753
KODEX 레버리지,122630,11,44560,5,-65,-0.15,17365985,16898996,74250000,17365985,-0.15,102.76,23.39,23.39,780641985574,23.59,23.59,780641985574
아이로보틱스,066430,12,1556,1,359,29.99,16578420,94546,39153476,16578420,29.99,9999.99,42.34,42.34,25274939186,41.49,41.49,25274939186
KODEX 코스닥150레버리지,233740,13,12355,2,65,0.53,16456272,15420611,152900000,16456272,0.53,106.72,10.76,10.76,202925965605,10.74,10.74,202925965605
뉴인텍,012340,14,592,1,136,29.82,15669758,479641,53005062,15669758,29.82,3266.98,29.56,29.56,8929851666,28.46,28.46,8929851666
다날,064260,15,7220,2,770,11.94,15592869,2403994,75071479,15592869,11.94,648.62,20.77,20.77,109813352145,20.26,20.26,109813352145
페스카로,0015S0,16,30500,2,15000,96.77,14258876,0,9662730,14258876,96.77,0.00,147.57,147.57,544607702625,184.79,184.79,544607702625
KODEX 코스닥150선물인버스,251340,17,2835,5,-5,-0.18,13251187,17748948,78500000,13251187,-0.18,74.66,16.88,16.88,37610484762,16.90,16.90,37610484762
일동제약,249420,18,32300,2,2600,8.75,13022734,4418798,31638252,13022734,8.75,294.71,41.16,41.16,428757793750,41.96,41.96,428757793750
경인양행,012610,19,3735,5,-120,-3.11,11607711,26976852,41616365,11607711,-3.11,43.03,27.89,27.89,45657256134,29.37,29.37,45657256134
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,91,3,0,0.00,11436719,28072112,1497000000,11436719,0.00,40.74,0.76,0.76,1041056418,0.76,0.76,1041056418
삼성제약,001360,21,1760,5,-217,-10.98,11305494,47280256,94162079,11305494,-10.98,23.91,12.01,12.01,20742099846,12.52,12.52,20742099846
코아스템켐온,166480,22,1786,2,66,3.84,11244907,1247754,52870376,11244907,3.84,901.21,21.27,21.27,22278146568,23.59,23.59,22278146568
클로봇,466100,23,51900,2,3250,6.68,11086133,10701084,24992139,11086133,6.68,103.60,44.36,44.36,568962500150,43.86,43.86,568962500150
유진로봇,056080,24,13620,2,500,3.81,10156449,3324377,37512152,10156449,3.81,305.51,27.08,27.08,143911078620,28.17,28.17,143911078620
삼성전자,005930,25,107800,5,-600,-0.55,10125349,13671800,5919637922,10125349,-0.55,74.06,0.17,0.17,1097265592000,0.17,0.17,1097265592000
코오롱모빌리티그룹,450140,26,8940,5,-1900,-17.53,10068568,4543990,62777250,10068568,-17.53,221.58,16.04,16.04,96593769115,17.21,17.21,96593769115
서암기계공업,100660,27,5010,2,55,1.11,9994444,9617220,12600000,9994444,1.11,103.92,79.32,79.32,52716641859,83.51,83.51,52716641859
YTN,040300,28,4090,2,340,9.07,9706260,430024,47676980,9706260,9.07,2257.14,20.36,20.36,40917702467,20.98,20.98,40917702467
바이젠셀,308080,29,15700,2,2440,18.40,9698957,0,20449100,9698957,18.40,0.00,47.43,47.43,147546204890,45.96,45.96,147546204890
휴림로봇,090710,30,5680,2,10,0.18,9388449,5226378,119457197,9388449,0.18,179.64,7.86,7.86,53812122640,7.93,7.93,53812122640
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 669 3 0 0.00 592031130 489905088 2199700000 592031130 0.00 120.85 26.91 26.91 392907284529 26.70 26.70 392907284529
3 테라뷰 950250 2 16540 2 540 3.38 40450220 67415608 35517731 40450220 3.38 60.00 113.89 113.89 751057881275 127.85 127.85 751057881275
4 KODEX 인버스 114800 3 2532 2 2 0.08 35602145 25525092 308700000 35602145 0.08 139.48 11.53 11.53 89786072108 11.49 11.49 89786072108
5 KODEX 2차전지산업레버리지 462330 4 1791 5 -23 -1.27 34514821 43276392 333600000 34514821 -1.27 79.75 10.35 10.35 63403462285 10.61 10.61 63403462285
6 재영솔루텍 049630 5 2825 2 345 13.91 31649239 5019610 116897560 31649239 13.91 630.51 27.07 27.07 89679560672 27.16 27.16 89679560672
7 나노엔텍 039860 6 4235 2 240 6.01 25426503 16913532 38093053 25426503 6.01 150.33 66.75 66.75 114888778001 71.22 71.22 114888778001
8 대성산업 128820 7 5810 2 680 13.26 21615540 1955789 45235478 21615540 13.26 1105.21 47.78 47.78 126219749127 48.03 48.03 126219749127
9 에이프로젠 007460 8 923 2 118 14.66 20174132 16135066 329305030 20174132 14.66 125.03 6.13 6.13 17551708388 5.77 5.77 17551708388
10 성호전자 043260 9 6170 2 1160 23.15 19997012 3887647 70922823 19997012 23.15 514.37 28.20 28.20 124140713945 28.37 28.37 124140713945
11 네오이뮨텍 950220 10 717 5 -81 -10.15 19067956 34452192 164391655 19067956 -10.15 55.35 11.60 11.60 14277267753 12.11 12.11 14277267753
12 KODEX 레버리지 122630 11 44560 5 -65 -0.15 17365985 16898996 74250000 17365985 -0.15 102.76 23.39 23.39 780641985574 23.59 23.59 780641985574
13 아이로보틱스 066430 12 1556 1 359 29.99 16578420 94546 39153476 16578420 29.99 9999.99 42.34 42.34 25274939186 41.49 41.49 25274939186
14 KODEX 코스닥150레버리지 233740 13 12355 2 65 0.53 16456272 15420611 152900000 16456272 0.53 106.72 10.76 10.76 202925965605 10.74 10.74 202925965605
15 뉴인텍 012340 14 592 1 136 29.82 15669758 479641 53005062 15669758 29.82 3266.98 29.56 29.56 8929851666 28.46 28.46 8929851666
16 다날 064260 15 7220 2 770 11.94 15592869 2403994 75071479 15592869 11.94 648.62 20.77 20.77 109813352145 20.26 20.26 109813352145
17 페스카로 0015S0 16 30500 2 15000 96.77 14258876 0 9662730 14258876 96.77 0.00 147.57 147.57 544607702625 184.79 184.79 544607702625
18 KODEX 코스닥150선물인버스 251340 17 2835 5 -5 -0.18 13251187 17748948 78500000 13251187 -0.18 74.66 16.88 16.88 37610484762 16.90 16.90 37610484762
19 일동제약 249420 18 32300 2 2600 8.75 13022734 4418798 31638252 13022734 8.75 294.71 41.16 41.16 428757793750 41.96 41.96 428757793750
20 경인양행 012610 19 3735 5 -120 -3.11 11607711 26976852 41616365 11607711 -3.11 43.03 27.89 27.89 45657256134 29.37 29.37 45657256134
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 91 3 0 0.00 11436719 28072112 1497000000 11436719 0.00 40.74 0.76 0.76 1041056418 0.76 0.76 1041056418
22 삼성제약 001360 21 1760 5 -217 -10.98 11305494 47280256 94162079 11305494 -10.98 23.91 12.01 12.01 20742099846 12.52 12.52 20742099846
23 코아스템켐온 166480 22 1786 2 66 3.84 11244907 1247754 52870376 11244907 3.84 901.21 21.27 21.27 22278146568 23.59 23.59 22278146568
24 클로봇 466100 23 51900 2 3250 6.68 11086133 10701084 24992139 11086133 6.68 103.60 44.36 44.36 568962500150 43.86 43.86 568962500150
25 유진로봇 056080 24 13620 2 500 3.81 10156449 3324377 37512152 10156449 3.81 305.51 27.08 27.08 143911078620 28.17 28.17 143911078620
26 삼성전자 005930 25 107800 5 -600 -0.55 10125349 13671800 5919637922 10125349 -0.55 74.06 0.17 0.17 1097265592000 0.17 0.17 1097265592000
27 코오롱모빌리티그룹 450140 26 8940 5 -1900 -17.53 10068568 4543990 62777250 10068568 -17.53 221.58 16.04 16.04 96593769115 17.21 17.21 96593769115
28 서암기계공업 100660 27 5010 2 55 1.11 9994444 9617220 12600000 9994444 1.11 103.92 79.32 79.32 52716641859 83.51 83.51 52716641859
29 YTN 040300 28 4090 2 340 9.07 9706260 430024 47676980 9706260 9.07 2257.14 20.36 20.36 40917702467 20.98 20.98 40917702467
30 바이젠셀 308080 29 15700 2 2440 18.40 9698957 0 20449100 9698957 18.40 0.00 47.43 47.43 147546204890 45.96 45.96 147546204890
31 휴림로봇 090710 30 5680 2 10 0.18 9388449 5226378 119457197 9388449 0.18 179.64 7.86 7.86 53812122640 7.93 7.93 53812122640

31
top30/20251210/top30-av-20251210-150000.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,252670,1,671,2,2,0.30,609515968,489905088,2199700000,609515968,0.30,124.42,27.71,27.71,404631591658,27.41,27.41,404631591658
테라뷰,950250,2,16510,2,510,3.19,41067543,67415608,35517731,41067543,3.19,60.92,115.63,115.63,761352605645,129.84,129.84,761352605645
KODEX 인버스,114800,3,2535,2,5,0.20,37454177,25525092,308700000,37454177,0.20,146.73,12.13,12.13,94481196570,12.07,12.07,94481196570
KODEX 2차전지산업레버리지,462330,4,1785,5,-29,-1.60,35095020,43276392,333600000,35095020,-1.60,81.10,10.52,10.52,64439725513,10.82,10.82,64439725513
재영솔루텍,049630,5,2850,2,370,14.92,31923988,5019610,116897560,31923988,14.92,635.99,27.31,27.31,90462933259,27.15,27.15,90462933259
나노엔텍,039860,6,4225,2,230,5.76,25519363,16913532,38093053,25519363,5.76,150.88,66.99,66.99,115282182980,71.63,71.63,115282182980
대성산업,128820,7,5920,2,790,15.40,22577693,1955789,45235478,22577693,15.40,1154.40,49.91,49.91,131941960147,49.27,49.27,131941960147
에이프로젠,007460,8,915,2,110,13.66,20647972,16135066,329305030,20647972,13.66,127.97,6.27,6.27,17985766198,5.97,5.97,17985766198
성호전자,043260,9,6160,2,1150,22.95,20149076,3887647,70922823,20149076,22.95,518.28,28.41,28.41,125069919805,28.63,28.63,125069919805
네오이뮨텍,950220,10,724,5,-74,-9.27,19192637,34452192,164391655,19192637,-9.27,55.71,11.67,11.67,14366949473,12.07,12.07,14366949473
KODEX 레버리지,122630,11,44435,5,-190,-0.43,17740023,16898996,74250000,17740023,-0.43,104.98,23.89,23.89,797282580237,24.17,24.17,797282580237
KODEX 코스닥150레버리지,233740,12,12320,2,30,0.24,16991193,15420611,152900000,16991193,0.24,110.18,11.11,11.11,209519577762,11.12,11.12,209519577762
아이로보틱스,066430,13,1556,1,359,29.99,16590205,94546,39153476,16590205,29.99,9999.99,42.37,42.37,25293276646,41.52,41.52,25293276646
다날,064260,14,7160,2,710,11.01,15858005,2403994,75071479,15858005,11.01,659.65,21.12,21.12,111716808140,20.78,20.78,111716808140
뉴인텍,012340,15,592,1,136,29.82,15690757,479641,53005062,15690757,29.82,3271.35,29.60,29.60,8942283074,28.50,28.50,8942283074
페스카로,0015S0,16,30500,2,15000,96.77,14891220,0,9662730,14891220,96.77,0.00,154.11,154.11,563701205225,191.27,191.27,563701205225
KODEX 코스닥150선물인버스,251340,17,2830,5,-10,-0.35,14778973,17748948,78500000,14778973,-0.35,83.27,18.83,18.83,41941480030,18.88,18.88,41941480030
일동제약,249420,18,32500,2,2800,9.43,13106349,4418798,31638252,13106349,9.43,296.60,41.43,41.43,431471933950,41.96,41.96,431471933950
경인양행,012610,19,3700,5,-155,-4.02,11700588,26976852,41616365,11700588,-4.02,43.37,28.12,28.12,46001587185,29.87,29.87,46001587185
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,92,2,1,1.10,11436720,28072112,1497000000,11436720,1.10,40.74,0.76,0.76,1041056510,0.76,0.76,1041056510
삼성제약,001360,21,1765,5,-212,-10.72,11382415,47280256,94162079,11382415,-10.72,24.07,12.09,12.09,20877403891,12.56,12.56,20877403891
코아스템켐온,166480,22,1761,2,41,2.38,11377271,1247754,52870376,11377271,2.38,911.82,21.52,21.52,22513632507,24.18,24.18,22513632507
클로봇,466100,23,51700,2,3050,6.27,11161717,10701084,24992139,11161717,6.27,104.30,44.66,44.66,572876915550,44.34,44.34,572876915550
삼성전자,005930,24,107700,5,-700,-0.65,10393180,13671800,5919637922,10393180,-0.65,76.02,0.18,0.18,1126108410050,0.18,0.18,1126108410050
유진로봇,056080,25,13590,2,470,3.58,10229977,3324377,37512152,10229977,3.58,307.73,27.27,27.27,144908940150,28.43,28.43,144908940150
코오롱모빌리티그룹,450140,26,9035,5,-1805,-16.65,10105378,4543990,62777250,10105378,-16.65,222.39,16.10,16.10,96924480820,17.09,17.09,96924480820
서암기계공업,100660,27,5040,2,85,1.72,10034730,9617220,12600000,10034730,1.72,104.34,79.64,79.64,52919486389,83.33,83.33,52919486389
바이젠셀,308080,28,15440,2,2180,16.44,9816850,0,20449100,9816850,16.44,0.00,48.01,48.01,149378941200,47.31,47.31,149378941200
YTN,040300,29,4080,2,330,8.80,9763530,430024,47676980,9763530,8.80,2270.46,20.48,20.48,41151877348,21.16,21.16,41151877348
휴림로봇,090710,30,5670,3,0,0.00,9549983,5226378,119457197,9549983,0.00,182.73,7.99,7.99,54727467340,8.08,8.08,54727467340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 671 2 2 0.30 609515968 489905088 2199700000 609515968 0.30 124.42 27.71 27.71 404631591658 27.41 27.41 404631591658
3 테라뷰 950250 2 16510 2 510 3.19 41067543 67415608 35517731 41067543 3.19 60.92 115.63 115.63 761352605645 129.84 129.84 761352605645
4 KODEX 인버스 114800 3 2535 2 5 0.20 37454177 25525092 308700000 37454177 0.20 146.73 12.13 12.13 94481196570 12.07 12.07 94481196570
5 KODEX 2차전지산업레버리지 462330 4 1785 5 -29 -1.60 35095020 43276392 333600000 35095020 -1.60 81.10 10.52 10.52 64439725513 10.82 10.82 64439725513
6 재영솔루텍 049630 5 2850 2 370 14.92 31923988 5019610 116897560 31923988 14.92 635.99 27.31 27.31 90462933259 27.15 27.15 90462933259
7 나노엔텍 039860 6 4225 2 230 5.76 25519363 16913532 38093053 25519363 5.76 150.88 66.99 66.99 115282182980 71.63 71.63 115282182980
8 대성산업 128820 7 5920 2 790 15.40 22577693 1955789 45235478 22577693 15.40 1154.40 49.91 49.91 131941960147 49.27 49.27 131941960147
9 에이프로젠 007460 8 915 2 110 13.66 20647972 16135066 329305030 20647972 13.66 127.97 6.27 6.27 17985766198 5.97 5.97 17985766198
10 성호전자 043260 9 6160 2 1150 22.95 20149076 3887647 70922823 20149076 22.95 518.28 28.41 28.41 125069919805 28.63 28.63 125069919805
11 네오이뮨텍 950220 10 724 5 -74 -9.27 19192637 34452192 164391655 19192637 -9.27 55.71 11.67 11.67 14366949473 12.07 12.07 14366949473
12 KODEX 레버리지 122630 11 44435 5 -190 -0.43 17740023 16898996 74250000 17740023 -0.43 104.98 23.89 23.89 797282580237 24.17 24.17 797282580237
13 KODEX 코스닥150레버리지 233740 12 12320 2 30 0.24 16991193 15420611 152900000 16991193 0.24 110.18 11.11 11.11 209519577762 11.12 11.12 209519577762
14 아이로보틱스 066430 13 1556 1 359 29.99 16590205 94546 39153476 16590205 29.99 9999.99 42.37 42.37 25293276646 41.52 41.52 25293276646
15 다날 064260 14 7160 2 710 11.01 15858005 2403994 75071479 15858005 11.01 659.65 21.12 21.12 111716808140 20.78 20.78 111716808140
16 뉴인텍 012340 15 592 1 136 29.82 15690757 479641 53005062 15690757 29.82 3271.35 29.60 29.60 8942283074 28.50 28.50 8942283074
17 페스카로 0015S0 16 30500 2 15000 96.77 14891220 0 9662730 14891220 96.77 0.00 154.11 154.11 563701205225 191.27 191.27 563701205225
18 KODEX 코스닥150선물인버스 251340 17 2830 5 -10 -0.35 14778973 17748948 78500000 14778973 -0.35 83.27 18.83 18.83 41941480030 18.88 18.88 41941480030
19 일동제약 249420 18 32500 2 2800 9.43 13106349 4418798 31638252 13106349 9.43 296.60 41.43 41.43 431471933950 41.96 41.96 431471933950
20 경인양행 012610 19 3700 5 -155 -4.02 11700588 26976852 41616365 11700588 -4.02 43.37 28.12 28.12 46001587185 29.87 29.87 46001587185
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 92 2 1 1.10 11436720 28072112 1497000000 11436720 1.10 40.74 0.76 0.76 1041056510 0.76 0.76 1041056510
22 삼성제약 001360 21 1765 5 -212 -10.72 11382415 47280256 94162079 11382415 -10.72 24.07 12.09 12.09 20877403891 12.56 12.56 20877403891
23 코아스템켐온 166480 22 1761 2 41 2.38 11377271 1247754 52870376 11377271 2.38 911.82 21.52 21.52 22513632507 24.18 24.18 22513632507
24 클로봇 466100 23 51700 2 3050 6.27 11161717 10701084 24992139 11161717 6.27 104.30 44.66 44.66 572876915550 44.34 44.34 572876915550
25 삼성전자 005930 24 107700 5 -700 -0.65 10393180 13671800 5919637922 10393180 -0.65 76.02 0.18 0.18 1126108410050 0.18 0.18 1126108410050
26 유진로봇 056080 25 13590 2 470 3.58 10229977 3324377 37512152 10229977 3.58 307.73 27.27 27.27 144908940150 28.43 28.43 144908940150
27 코오롱모빌리티그룹 450140 26 9035 5 -1805 -16.65 10105378 4543990 62777250 10105378 -16.65 222.39 16.10 16.10 96924480820 17.09 17.09 96924480820
28 서암기계공업 100660 27 5040 2 85 1.72 10034730 9617220 12600000 10034730 1.72 104.34 79.64 79.64 52919486389 83.33 83.33 52919486389
29 바이젠셀 308080 28 15440 2 2180 16.44 9816850 0 20449100 9816850 16.44 0.00 48.01 48.01 149378941200 47.31 47.31 149378941200
30 YTN 040300 29 4080 2 330 8.80 9763530 430024 47676980 9763530 8.80 2270.46 20.48 20.48 41151877348 21.16 21.16 41151877348
31 휴림로봇 090710 30 5670 3 0 0.00 9549983 5226378 119457197 9549983 0.00 182.73 7.99 7.99 54727467340 8.08 8.08 54727467340

31
top30/20251210/top30-av-20251210-151000.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,252670,1,668,5,-1,-0.15,619116483,489905088,2199700000,619116483,-0.15,126.37,28.15,28.15,411055162875,27.97,27.97,411055162875
테라뷰,950250,2,16790,2,790,4.94,41897219,67415608,35517731,41897219,4.94,62.15,117.96,117.96,775203792635,129.99,129.99,775203792635
KODEX 인버스,114800,3,2532,2,2,0.08,38561669,25525092,308700000,38561669,0.08,151.07,12.49,12.49,97286551582,12.45,12.45,97286551582
KODEX 2차전지산업레버리지,462330,4,1789,5,-25,-1.38,35617045,43276392,333600000,35617045,-1.38,82.30,10.68,10.68,65372696815,10.95,10.95,65372696815
재영솔루텍,049630,5,2850,2,370,14.92,32303124,5019610,116897560,32303124,14.92,643.54,27.63,27.63,91547106011,27.48,27.48,91547106011
나노엔텍,039860,6,4215,2,220,5.51,25609234,16913532,38093053,25609234,5.51,151.41,67.23,67.23,115660441136,72.03,72.03,115660441136
대성산업,128820,7,5900,2,770,15.01,22988238,1955789,45235478,22988238,15.01,1175.39,50.82,50.82,134369019057,50.35,50.35,134369019057
에이프로젠,007460,8,915,2,110,13.66,21047937,16135066,329305030,21047937,13.66,130.45,6.39,6.39,18352611796,6.09,6.09,18352611796
성호전자,043260,9,6130,2,1120,22.36,20523957,3887647,70922823,20523957,22.36,527.93,28.94,28.94,127402303590,29.30,29.30,127402303590
네오이뮨텍,950220,10,732,5,-66,-8.27,19478183,34452192,164391655,19478183,-8.27,56.54,11.85,11.85,14574870415,12.11,12.11,14574870415
KODEX 레버리지,122630,11,44655,2,30,0.07,18194470,16898996,74250000,18194470,0.07,107.67,24.50,24.50,817530285741,24.66,24.66,817530285741
KODEX 코스닥150레버리지,233740,12,12355,2,65,0.53,17264554,15420611,152900000,17264554,0.53,111.96,11.29,11.29,212894207583,11.27,11.27,212894207583
아이로보틱스,066430,13,1556,1,359,29.99,16598385,94546,39153476,16598385,29.99,9999.99,42.39,42.39,25306004726,41.54,41.54,25306004726
다날,064260,14,7160,2,710,11.01,16017670,2403994,75071479,16017670,11.01,666.29,21.34,21.34,112858810870,21.00,21.00,112858810870
뉴인텍,012340,15,592,1,136,29.82,15702004,479641,53005062,15702004,29.82,3273.70,29.62,29.62,8948941298,28.52,28.52,8948941298
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,92,2,1,1.10,15433245,28072112,1497000000,15433245,1.10,54.98,1.03,1.03,1404740288,1.02,1.02,1404740288
KODEX 코스닥150선물인버스,251340,17,2830,5,-10,-0.35,15370978,17748948,78500000,15370978,-0.35,86.60,19.58,19.58,43616866335,19.63,19.63,43616866335
페스카로,0015S0,18,29050,2,13550,87.42,15278696,0,9662730,15278696,87.42,0.00,158.12,158.12,575227239500,204.92,204.92,575227239500
일동제약,249420,19,32550,2,2850,9.60,13205542,4418798,31638252,13205542,9.60,298.85,41.74,41.74,434701645375,42.21,42.21,434701645375
경인양행,012610,20,3700,5,-155,-4.02,11751416,26976852,41616365,11751416,-4.02,43.56,28.24,28.24,46189724535,30.00,30.00,46189724535
삼성제약,001360,21,1761,5,-216,-10.93,11486815,47280256,94162079,11486815,-10.93,24.30,12.20,12.20,21060942685,12.70,12.70,21060942685
코아스템켐온,166480,22,1747,2,27,1.57,11481109,1247754,52870376,11481109,1.57,920.14,21.72,21.72,22696162709,24.57,24.57,22696162709
클로봇,466100,23,51800,2,3150,6.47,11235639,10701084,24992139,11235639,6.47,105.00,44.96,44.96,576710602200,44.55,44.55,576710602200
삼성전자,005930,24,108200,5,-200,-0.18,10734217,13671800,5919637922,10734217,-0.18,78.51,0.18,0.18,1162907078550,0.18,0.18,1162907078550
유진로봇,056080,25,13700,2,580,4.42,10313007,3324377,37512152,10313007,4.42,310.22,27.49,27.49,146038280360,28.42,28.42,146038280360
코오롱모빌리티그룹,450140,26,9050,5,-1790,-16.51,10155182,4543990,62777250,10155182,-16.51,223.49,16.18,16.18,97376804475,17.14,17.14,97376804475
서암기계공업,100660,27,5030,2,75,1.51,10064809,9617220,12600000,10064809,1.51,104.65,79.88,79.88,53071079844,83.74,83.74,53071079844
바이젠셀,308080,28,16140,2,2880,21.72,9993181,0,20449100,9993181,21.72,0.00,48.87,48.87,152170299055,46.11,46.11,152170299055
YTN,040300,29,4115,2,365,9.73,9815681,430024,47676980,9815681,9.73,2282.59,20.59,20.59,41365510938,21.08,21.08,41365510938
휴림로봇,090710,30,5680,2,10,0.18,9662300,5226378,119457197,9662300,0.18,184.88,8.09,8.09,55364530495,8.16,8.16,55364530495
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 668 5 -1 -0.15 619116483 489905088 2199700000 619116483 -0.15 126.37 28.15 28.15 411055162875 27.97 27.97 411055162875
3 테라뷰 950250 2 16790 2 790 4.94 41897219 67415608 35517731 41897219 4.94 62.15 117.96 117.96 775203792635 129.99 129.99 775203792635
4 KODEX 인버스 114800 3 2532 2 2 0.08 38561669 25525092 308700000 38561669 0.08 151.07 12.49 12.49 97286551582 12.45 12.45 97286551582
5 KODEX 2차전지산업레버리지 462330 4 1789 5 -25 -1.38 35617045 43276392 333600000 35617045 -1.38 82.30 10.68 10.68 65372696815 10.95 10.95 65372696815
6 재영솔루텍 049630 5 2850 2 370 14.92 32303124 5019610 116897560 32303124 14.92 643.54 27.63 27.63 91547106011 27.48 27.48 91547106011
7 나노엔텍 039860 6 4215 2 220 5.51 25609234 16913532 38093053 25609234 5.51 151.41 67.23 67.23 115660441136 72.03 72.03 115660441136
8 대성산업 128820 7 5900 2 770 15.01 22988238 1955789 45235478 22988238 15.01 1175.39 50.82 50.82 134369019057 50.35 50.35 134369019057
9 에이프로젠 007460 8 915 2 110 13.66 21047937 16135066 329305030 21047937 13.66 130.45 6.39 6.39 18352611796 6.09 6.09 18352611796
10 성호전자 043260 9 6130 2 1120 22.36 20523957 3887647 70922823 20523957 22.36 527.93 28.94 28.94 127402303590 29.30 29.30 127402303590
11 네오이뮨텍 950220 10 732 5 -66 -8.27 19478183 34452192 164391655 19478183 -8.27 56.54 11.85 11.85 14574870415 12.11 12.11 14574870415
12 KODEX 레버리지 122630 11 44655 2 30 0.07 18194470 16898996 74250000 18194470 0.07 107.67 24.50 24.50 817530285741 24.66 24.66 817530285741
13 KODEX 코스닥150레버리지 233740 12 12355 2 65 0.53 17264554 15420611 152900000 17264554 0.53 111.96 11.29 11.29 212894207583 11.27 11.27 212894207583
14 아이로보틱스 066430 13 1556 1 359 29.99 16598385 94546 39153476 16598385 29.99 9999.99 42.39 42.39 25306004726 41.54 41.54 25306004726
15 다날 064260 14 7160 2 710 11.01 16017670 2403994 75071479 16017670 11.01 666.29 21.34 21.34 112858810870 21.00 21.00 112858810870
16 뉴인텍 012340 15 592 1 136 29.82 15702004 479641 53005062 15702004 29.82 3273.70 29.62 29.62 8948941298 28.52 28.52 8948941298
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 92 2 1 1.10 15433245 28072112 1497000000 15433245 1.10 54.98 1.03 1.03 1404740288 1.02 1.02 1404740288
18 KODEX 코스닥150선물인버스 251340 17 2830 5 -10 -0.35 15370978 17748948 78500000 15370978 -0.35 86.60 19.58 19.58 43616866335 19.63 19.63 43616866335
19 페스카로 0015S0 18 29050 2 13550 87.42 15278696 0 9662730 15278696 87.42 0.00 158.12 158.12 575227239500 204.92 204.92 575227239500
20 일동제약 249420 19 32550 2 2850 9.60 13205542 4418798 31638252 13205542 9.60 298.85 41.74 41.74 434701645375 42.21 42.21 434701645375
21 경인양행 012610 20 3700 5 -155 -4.02 11751416 26976852 41616365 11751416 -4.02 43.56 28.24 28.24 46189724535 30.00 30.00 46189724535
22 삼성제약 001360 21 1761 5 -216 -10.93 11486815 47280256 94162079 11486815 -10.93 24.30 12.20 12.20 21060942685 12.70 12.70 21060942685
23 코아스템켐온 166480 22 1747 2 27 1.57 11481109 1247754 52870376 11481109 1.57 920.14 21.72 21.72 22696162709 24.57 24.57 22696162709
24 클로봇 466100 23 51800 2 3150 6.47 11235639 10701084 24992139 11235639 6.47 105.00 44.96 44.96 576710602200 44.55 44.55 576710602200
25 삼성전자 005930 24 108200 5 -200 -0.18 10734217 13671800 5919637922 10734217 -0.18 78.51 0.18 0.18 1162907078550 0.18 0.18 1162907078550
26 유진로봇 056080 25 13700 2 580 4.42 10313007 3324377 37512152 10313007 4.42 310.22 27.49 27.49 146038280360 28.42 28.42 146038280360
27 코오롱모빌리티그룹 450140 26 9050 5 -1790 -16.51 10155182 4543990 62777250 10155182 -16.51 223.49 16.18 16.18 97376804475 17.14 17.14 97376804475
28 서암기계공업 100660 27 5030 2 75 1.51 10064809 9617220 12600000 10064809 1.51 104.65 79.88 79.88 53071079844 83.74 83.74 53071079844
29 바이젠셀 308080 28 16140 2 2880 21.72 9993181 0 20449100 9993181 21.72 0.00 48.87 48.87 152170299055 46.11 46.11 152170299055
30 YTN 040300 29 4115 2 365 9.73 9815681 430024 47676980 9815681 9.73 2282.59 20.59 20.59 41365510938 21.08 21.08 41365510938
31 휴림로봇 090710 30 5680 2 10 0.18 9662300 5226378 119457197 9662300 0.18 184.88 8.09 8.09 55364530495 8.16 8.16 55364530495

31
top30/20251210/top30-av-20251210-152000.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,252670,1,667,5,-2,-0.30,632344684,489905088,2199700000,632344684,-0.30,129.07,28.75,28.75,419881385123,28.62,28.62,419881385123
테라뷰,950250,2,16860,2,860,5.38,42716262,67415608,35517731,42716262,5.38,63.36,120.27,120.27,789081744395,131.77,131.77,789081744395
KODEX 인버스,114800,3,2532,2,2,0.08,39666750,25525092,308700000,39666750,0.08,155.40,12.85,12.85,100082133242,12.80,12.80,100082133242
KODEX 2차전지산업레버리지,462330,4,1800,5,-14,-0.77,36384630,43276392,333600000,36384630,-0.77,84.08,10.91,10.91,66751688581,11.12,11.12,66751688581
재영솔루텍,049630,5,2880,2,400,16.13,32959413,5019610,116897560,32959413,16.13,656.61,28.20,28.20,93434752034,27.75,27.75,93434752034
나노엔텍,039860,6,4220,2,225,5.63,25779073,16913532,38093053,25779073,5.63,152.42,67.67,67.67,116376320680,72.39,72.39,116376320680
대성산업,128820,7,5940,2,810,15.79,23581369,1955789,45235478,23581369,15.79,1205.72,52.13,52.13,137900836697,51.32,51.32,137900836697
에이프로젠,007460,8,909,2,104,12.92,21753109,16135066,329305030,21753109,12.92,134.82,6.61,6.61,18994590452,6.35,6.35,18994590452
성호전자,043260,9,6120,2,1110,22.16,20745486,3887647,70922823,20745486,22.16,533.63,29.25,29.25,128773300285,29.67,29.67,128773300285
네오이뮨텍,950220,10,731,5,-67,-8.40,19948651,34452192,164391655,19948651,-8.40,57.90,12.13,12.13,14921756107,12.42,12.42,14921756107
KODEX 레버리지,122630,11,44625,3,0,0.00,18571547,16898996,74250000,18571547,0.00,109.90,25.01,25.01,834377056508,25.18,25.18,834377056508
KODEX 코스닥150레버리지,233740,12,12405,2,115,0.94,18070188,15420611,152900000,18070188,0.94,117.18,11.82,11.82,222869127868,11.75,11.75,222869127868
아이로보틱스,066430,13,1556,1,359,29.99,16607768,94546,39153476,16607768,29.99,9999.99,42.42,42.42,25320604674,41.56,41.56,25320604674
다날,064260,14,7150,2,700,10.85,16457406,2403994,75071479,16457406,10.85,684.59,21.92,21.92,116024793825,21.62,21.62,116024793825
KODEX 코스닥150선물인버스,251340,15,2825,5,-15,-0.53,16067474,17748948,78500000,16067474,-0.53,90.53,20.47,20.47,45587392615,20.56,20.56,45587392615
페스카로,0015S0,16,27000,2,11500,74.19,16013560,0,9662730,16013560,74.19,0.00,165.73,165.73,595375793625,228.21,228.21,595375793625
뉴인텍,012340,17,592,1,136,29.82,15707440,479641,53005062,15707440,29.82,3274.83,29.63,29.63,8952159410,28.53,28.53,8952159410
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,92,2,1,1.10,15466580,28072112,1497000000,15466580,1.10,55.10,1.03,1.03,1407773775,1.02,1.02,1407773775
일동제약,249420,19,32450,2,2750,9.26,13319897,4418798,31638252,13319897,9.26,301.44,42.10,42.10,438419265925,42.70,42.70,438419265925
경인양행,012610,20,3680,5,-175,-4.54,11933578,26976852,41616365,11933578,-4.54,44.24,28.68,28.68,46858949175,30.60,30.60,46858949175
삼성제약,001360,21,1751,5,-226,-11.43,11675709,47280256,94162079,11675709,-11.43,24.69,12.40,12.40,21393038121,12.98,12.98,21393038121
코아스템켐온,166480,22,1752,2,32,1.86,11609500,1247754,52870376,11609500,1.86,930.43,21.96,21.96,22920485819,24.74,24.74,22920485819
클로봇,466100,23,51600,2,2950,6.06,11367294,10701084,24992139,11367294,6.06,106.23,45.48,45.48,583521437600,45.25,45.25,583521437600
삼성전자,005930,24,108300,5,-100,-0.09,11117889,13671800,5919637922,11117889,-0.09,81.32,0.19,0.19,1204453121700,0.19,0.19,1204453121700
유진로봇,056080,25,13670,2,550,4.19,10386577,3324377,37512152,10386577,4.19,312.44,27.69,27.69,147044340635,28.68,28.68,147044340635
코오롱모빌리티그룹,450140,26,9070,5,-1770,-16.33,10223669,4543990,62777250,10223669,-16.33,224.99,16.29,16.29,97995709570,17.21,17.21,97995709570
바이젠셀,308080,27,15800,2,2540,19.16,10178589,0,20449100,10178589,19.16,0.00,49.78,49.78,155106735495,48.01,48.01,155106735495
서암기계공업,100660,28,5015,2,60,1.21,10126101,9617220,12600000,10126101,1.21,105.29,80.37,80.37,53378676159,84.47,84.47,53378676159
YTN,040300,29,4085,2,335,8.93,9877743,430024,47676980,9877743,8.93,2297.02,20.72,20.72,41619405921,21.37,21.37,41619405921
휴림로봇,090710,30,5690,2,20,0.35,9787455,5226378,119457197,9787455,0.35,187.27,8.19,8.19,56075553260,8.25,8.25,56075553260
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 667 5 -2 -0.30 632344684 489905088 2199700000 632344684 -0.30 129.07 28.75 28.75 419881385123 28.62 28.62 419881385123
3 테라뷰 950250 2 16860 2 860 5.38 42716262 67415608 35517731 42716262 5.38 63.36 120.27 120.27 789081744395 131.77 131.77 789081744395
4 KODEX 인버스 114800 3 2532 2 2 0.08 39666750 25525092 308700000 39666750 0.08 155.40 12.85 12.85 100082133242 12.80 12.80 100082133242
5 KODEX 2차전지산업레버리지 462330 4 1800 5 -14 -0.77 36384630 43276392 333600000 36384630 -0.77 84.08 10.91 10.91 66751688581 11.12 11.12 66751688581
6 재영솔루텍 049630 5 2880 2 400 16.13 32959413 5019610 116897560 32959413 16.13 656.61 28.20 28.20 93434752034 27.75 27.75 93434752034
7 나노엔텍 039860 6 4220 2 225 5.63 25779073 16913532 38093053 25779073 5.63 152.42 67.67 67.67 116376320680 72.39 72.39 116376320680
8 대성산업 128820 7 5940 2 810 15.79 23581369 1955789 45235478 23581369 15.79 1205.72 52.13 52.13 137900836697 51.32 51.32 137900836697
9 에이프로젠 007460 8 909 2 104 12.92 21753109 16135066 329305030 21753109 12.92 134.82 6.61 6.61 18994590452 6.35 6.35 18994590452
10 성호전자 043260 9 6120 2 1110 22.16 20745486 3887647 70922823 20745486 22.16 533.63 29.25 29.25 128773300285 29.67 29.67 128773300285
11 네오이뮨텍 950220 10 731 5 -67 -8.40 19948651 34452192 164391655 19948651 -8.40 57.90 12.13 12.13 14921756107 12.42 12.42 14921756107
12 KODEX 레버리지 122630 11 44625 3 0 0.00 18571547 16898996 74250000 18571547 0.00 109.90 25.01 25.01 834377056508 25.18 25.18 834377056508
13 KODEX 코스닥150레버리지 233740 12 12405 2 115 0.94 18070188 15420611 152900000 18070188 0.94 117.18 11.82 11.82 222869127868 11.75 11.75 222869127868
14 아이로보틱스 066430 13 1556 1 359 29.99 16607768 94546 39153476 16607768 29.99 9999.99 42.42 42.42 25320604674 41.56 41.56 25320604674
15 다날 064260 14 7150 2 700 10.85 16457406 2403994 75071479 16457406 10.85 684.59 21.92 21.92 116024793825 21.62 21.62 116024793825
16 KODEX 코스닥150선물인버스 251340 15 2825 5 -15 -0.53 16067474 17748948 78500000 16067474 -0.53 90.53 20.47 20.47 45587392615 20.56 20.56 45587392615
17 페스카로 0015S0 16 27000 2 11500 74.19 16013560 0 9662730 16013560 74.19 0.00 165.73 165.73 595375793625 228.21 228.21 595375793625
18 뉴인텍 012340 17 592 1 136 29.82 15707440 479641 53005062 15707440 29.82 3274.83 29.63 29.63 8952159410 28.53 28.53 8952159410
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 92 2 1 1.10 15466580 28072112 1497000000 15466580 1.10 55.10 1.03 1.03 1407773775 1.02 1.02 1407773775
20 일동제약 249420 19 32450 2 2750 9.26 13319897 4418798 31638252 13319897 9.26 301.44 42.10 42.10 438419265925 42.70 42.70 438419265925
21 경인양행 012610 20 3680 5 -175 -4.54 11933578 26976852 41616365 11933578 -4.54 44.24 28.68 28.68 46858949175 30.60 30.60 46858949175
22 삼성제약 001360 21 1751 5 -226 -11.43 11675709 47280256 94162079 11675709 -11.43 24.69 12.40 12.40 21393038121 12.98 12.98 21393038121
23 코아스템켐온 166480 22 1752 2 32 1.86 11609500 1247754 52870376 11609500 1.86 930.43 21.96 21.96 22920485819 24.74 24.74 22920485819
24 클로봇 466100 23 51600 2 2950 6.06 11367294 10701084 24992139 11367294 6.06 106.23 45.48 45.48 583521437600 45.25 45.25 583521437600
25 삼성전자 005930 24 108300 5 -100 -0.09 11117889 13671800 5919637922 11117889 -0.09 81.32 0.19 0.19 1204453121700 0.19 0.19 1204453121700
26 유진로봇 056080 25 13670 2 550 4.19 10386577 3324377 37512152 10386577 4.19 312.44 27.69 27.69 147044340635 28.68 28.68 147044340635
27 코오롱모빌리티그룹 450140 26 9070 5 -1770 -16.33 10223669 4543990 62777250 10223669 -16.33 224.99 16.29 16.29 97995709570 17.21 17.21 97995709570
28 바이젠셀 308080 27 15800 2 2540 19.16 10178589 0 20449100 10178589 19.16 0.00 49.78 49.78 155106735495 48.01 48.01 155106735495
29 서암기계공업 100660 28 5015 2 60 1.21 10126101 9617220 12600000 10126101 1.21 105.29 80.37 80.37 53378676159 84.47 84.47 53378676159
30 YTN 040300 29 4085 2 335 8.93 9877743 430024 47676980 9877743 8.93 2297.02 20.72 20.72 41619405921 21.37 21.37 41619405921
31 휴림로봇 090710 30 5690 2 20 0.35 9787455 5226378 119457197 9787455 0.35 187.27 8.19 8.19 56075553260 8.25 8.25 56075553260

31
top30/20251210/top30-av-20251210-153000.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,252670,1,667,5,-2,-0.30,632344684,489905088,2199700000,632344684,-0.30,129.07,28.75,28.75,419881385123,28.62,28.62,419881385123
테라뷰,950250,2,16860,2,860,5.38,42716262,67415608,35517731,42716262,5.38,63.36,120.27,120.27,789081744395,131.77,131.77,789081744395
KODEX 인버스,114800,3,2532,2,2,0.08,39666750,25525092,308700000,39666750,0.08,155.40,12.85,12.85,100082133242,12.80,12.80,100082133242
KODEX 2차전지산업레버리지,462330,4,1800,5,-14,-0.77,36384630,43276392,333600000,36384630,-0.77,84.08,10.91,10.91,66751688581,11.12,11.12,66751688581
재영솔루텍,049630,5,2880,2,400,16.13,32959413,5019610,116897560,32959413,16.13,656.61,28.20,28.20,93434752034,27.75,27.75,93434752034
나노엔텍,039860,6,4220,2,225,5.63,25779073,16913532,38093053,25779073,5.63,152.42,67.67,67.67,116376320680,72.39,72.39,116376320680
대성산업,128820,7,5940,2,810,15.79,23581369,1955789,45235478,23581369,15.79,1205.72,52.13,52.13,137900836697,51.32,51.32,137900836697
에이프로젠,007460,8,909,2,104,12.92,21753109,16135066,329305030,21753109,12.92,134.82,6.61,6.61,18994590452,6.35,6.35,18994590452
성호전자,043260,9,6120,2,1110,22.16,20745486,3887647,70922823,20745486,22.16,533.63,29.25,29.25,128773300285,29.67,29.67,128773300285
네오이뮨텍,950220,10,731,5,-67,-8.40,19948651,34452192,164391655,19948651,-8.40,57.90,12.13,12.13,14921756107,12.42,12.42,14921756107
KODEX 레버리지,122630,11,44625,3,0,0.00,18571547,16898996,74250000,18571547,0.00,109.90,25.01,25.01,834377056508,25.18,25.18,834377056508
KODEX 코스닥150레버리지,233740,12,12405,2,115,0.94,18070188,15420611,152900000,18070188,0.94,117.18,11.82,11.82,222869127868,11.75,11.75,222869127868
아이로보틱스,066430,13,1556,1,359,29.99,16607768,94546,39153476,16607768,29.99,9999.99,42.42,42.42,25320604674,41.56,41.56,25320604674
다날,064260,14,7150,2,700,10.85,16457406,2403994,75071479,16457406,10.85,684.59,21.92,21.92,116024793825,21.62,21.62,116024793825
KODEX 코스닥150선물인버스,251340,15,2825,5,-15,-0.53,16067474,17748948,78500000,16067474,-0.53,90.53,20.47,20.47,45587392615,20.56,20.56,45587392615
페스카로,0015S0,16,27000,2,11500,74.19,16013560,0,9662730,16013560,74.19,0.00,165.73,165.73,595375793625,228.21,228.21,595375793625
뉴인텍,012340,17,592,1,136,29.82,15707440,479641,53005062,15707440,29.82,3274.83,29.63,29.63,8952159410,28.53,28.53,8952159410
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,92,2,1,1.10,15466580,28072112,1497000000,15466580,1.10,55.10,1.03,1.03,1407773775,1.02,1.02,1407773775
일동제약,249420,19,32450,2,2750,9.26,13319897,4418798,31638252,13319897,9.26,301.44,42.10,42.10,438419265925,42.70,42.70,438419265925
경인양행,012610,20,3680,5,-175,-4.54,11933578,26976852,41616365,11933578,-4.54,44.24,28.68,28.68,46858949175,30.60,30.60,46858949175
삼성제약,001360,21,1751,5,-226,-11.43,11675709,47280256,94162079,11675709,-11.43,24.69,12.40,12.40,21393038121,12.98,12.98,21393038121
코아스템켐온,166480,22,1752,2,32,1.86,11609500,1247754,52870376,11609500,1.86,930.43,21.96,21.96,22920485819,24.74,24.74,22920485819
클로봇,466100,23,51600,2,2950,6.06,11367294,10701084,24992139,11367294,6.06,106.23,45.48,45.48,583521437600,45.25,45.25,583521437600
삼성전자,005930,24,108300,5,-100,-0.09,11117889,13671800,5919637922,11117889,-0.09,81.32,0.19,0.19,1204453121700,0.19,0.19,1204453121700
유진로봇,056080,25,13670,2,550,4.19,10386577,3324377,37512152,10386577,4.19,312.44,27.69,27.69,147044340635,28.68,28.68,147044340635
코오롱모빌리티그룹,450140,26,9070,5,-1770,-16.33,10223669,4543990,62777250,10223669,-16.33,224.99,16.29,16.29,97995709570,17.21,17.21,97995709570
바이젠셀,308080,27,15800,2,2540,19.16,10178589,0,20449100,10178589,19.16,0.00,49.78,49.78,155106735495,48.01,48.01,155106735495
서암기계공업,100660,28,5015,2,60,1.21,10126101,9617220,12600000,10126101,1.21,105.29,80.37,80.37,53378676159,84.47,84.47,53378676159
YTN,040300,29,4085,2,335,8.93,9877743,430024,47676980,9877743,8.93,2297.02,20.72,20.72,41619405921,21.37,21.37,41619405921
휴림로봇,090710,30,5690,2,20,0.35,9787455,5226378,119457197,9787455,0.35,187.27,8.19,8.19,56075553260,8.25,8.25,56075553260
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 667 5 -2 -0.30 632344684 489905088 2199700000 632344684 -0.30 129.07 28.75 28.75 419881385123 28.62 28.62 419881385123
3 테라뷰 950250 2 16860 2 860 5.38 42716262 67415608 35517731 42716262 5.38 63.36 120.27 120.27 789081744395 131.77 131.77 789081744395
4 KODEX 인버스 114800 3 2532 2 2 0.08 39666750 25525092 308700000 39666750 0.08 155.40 12.85 12.85 100082133242 12.80 12.80 100082133242
5 KODEX 2차전지산업레버리지 462330 4 1800 5 -14 -0.77 36384630 43276392 333600000 36384630 -0.77 84.08 10.91 10.91 66751688581 11.12 11.12 66751688581
6 재영솔루텍 049630 5 2880 2 400 16.13 32959413 5019610 116897560 32959413 16.13 656.61 28.20 28.20 93434752034 27.75 27.75 93434752034
7 나노엔텍 039860 6 4220 2 225 5.63 25779073 16913532 38093053 25779073 5.63 152.42 67.67 67.67 116376320680 72.39 72.39 116376320680
8 대성산업 128820 7 5940 2 810 15.79 23581369 1955789 45235478 23581369 15.79 1205.72 52.13 52.13 137900836697 51.32 51.32 137900836697
9 에이프로젠 007460 8 909 2 104 12.92 21753109 16135066 329305030 21753109 12.92 134.82 6.61 6.61 18994590452 6.35 6.35 18994590452
10 성호전자 043260 9 6120 2 1110 22.16 20745486 3887647 70922823 20745486 22.16 533.63 29.25 29.25 128773300285 29.67 29.67 128773300285
11 네오이뮨텍 950220 10 731 5 -67 -8.40 19948651 34452192 164391655 19948651 -8.40 57.90 12.13 12.13 14921756107 12.42 12.42 14921756107
12 KODEX 레버리지 122630 11 44625 3 0 0.00 18571547 16898996 74250000 18571547 0.00 109.90 25.01 25.01 834377056508 25.18 25.18 834377056508
13 KODEX 코스닥150레버리지 233740 12 12405 2 115 0.94 18070188 15420611 152900000 18070188 0.94 117.18 11.82 11.82 222869127868 11.75 11.75 222869127868
14 아이로보틱스 066430 13 1556 1 359 29.99 16607768 94546 39153476 16607768 29.99 9999.99 42.42 42.42 25320604674 41.56 41.56 25320604674
15 다날 064260 14 7150 2 700 10.85 16457406 2403994 75071479 16457406 10.85 684.59 21.92 21.92 116024793825 21.62 21.62 116024793825
16 KODEX 코스닥150선물인버스 251340 15 2825 5 -15 -0.53 16067474 17748948 78500000 16067474 -0.53 90.53 20.47 20.47 45587392615 20.56 20.56 45587392615
17 페스카로 0015S0 16 27000 2 11500 74.19 16013560 0 9662730 16013560 74.19 0.00 165.73 165.73 595375793625 228.21 228.21 595375793625
18 뉴인텍 012340 17 592 1 136 29.82 15707440 479641 53005062 15707440 29.82 3274.83 29.63 29.63 8952159410 28.53 28.53 8952159410
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 92 2 1 1.10 15466580 28072112 1497000000 15466580 1.10 55.10 1.03 1.03 1407773775 1.02 1.02 1407773775
20 일동제약 249420 19 32450 2 2750 9.26 13319897 4418798 31638252 13319897 9.26 301.44 42.10 42.10 438419265925 42.70 42.70 438419265925
21 경인양행 012610 20 3680 5 -175 -4.54 11933578 26976852 41616365 11933578 -4.54 44.24 28.68 28.68 46858949175 30.60 30.60 46858949175
22 삼성제약 001360 21 1751 5 -226 -11.43 11675709 47280256 94162079 11675709 -11.43 24.69 12.40 12.40 21393038121 12.98 12.98 21393038121
23 코아스템켐온 166480 22 1752 2 32 1.86 11609500 1247754 52870376 11609500 1.86 930.43 21.96 21.96 22920485819 24.74 24.74 22920485819
24 클로봇 466100 23 51600 2 2950 6.06 11367294 10701084 24992139 11367294 6.06 106.23 45.48 45.48 583521437600 45.25 45.25 583521437600
25 삼성전자 005930 24 108300 5 -100 -0.09 11117889 13671800 5919637922 11117889 -0.09 81.32 0.19 0.19 1204453121700 0.19 0.19 1204453121700
26 유진로봇 056080 25 13670 2 550 4.19 10386577 3324377 37512152 10386577 4.19 312.44 27.69 27.69 147044340635 28.68 28.68 147044340635
27 코오롱모빌리티그룹 450140 26 9070 5 -1770 -16.33 10223669 4543990 62777250 10223669 -16.33 224.99 16.29 16.29 97995709570 17.21 17.21 97995709570
28 바이젠셀 308080 27 15800 2 2540 19.16 10178589 0 20449100 10178589 19.16 0.00 49.78 49.78 155106735495 48.01 48.01 155106735495
29 서암기계공업 100660 28 5015 2 60 1.21 10126101 9617220 12600000 10126101 1.21 105.29 80.37 80.37 53378676159 84.47 84.47 53378676159
30 YTN 040300 29 4085 2 335 8.93 9877743 430024 47676980 9877743 8.93 2297.02 20.72 20.72 41619405921 21.37 21.37 41619405921
31 휴림로봇 090710 30 5690 2 20 0.35 9787455 5226378 119457197 9787455 0.35 187.27 8.19 8.19 56075553260 8.25 8.25 56075553260

31
top30/20251210/top30-av-20251210-154000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,3,0,0.00,638711266,489905088,2199700000,638711266,0.00,130.37,29.04,29.04,424140628481,28.82,28.82,424140628481
테라뷰,950250,2,17030,2,1030,6.44,42963939,67415608,35517731,42963939,6.44,63.73,120.96,120.96,793299683705,131.15,131.15,793299683705
KODEX 인버스,114800,3,2535,2,5,0.20,40251599,25525092,308700000,40251599,0.20,157.69,13.04,13.04,101564725457,12.98,12.98,101564725457
KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36521306,43276392,333600000,36521306,-0.88,84.39,10.95,10.95,66997432029,11.17,11.17,66997432029
재영솔루텍,049630,5,2885,2,405,16.33,33165634,5019610,116897560,33165634,16.33,660.72,28.37,28.37,94029699619,27.88,27.88,94029699619
나노엔텍,039860,6,4225,2,230,5.76,25912338,16913532,38093053,25912338,5.76,153.20,68.02,68.02,116939365305,72.66,72.66,116939365305
대성산업,128820,7,5940,2,810,15.79,23770920,1955789,45235478,23770920,15.79,1215.41,52.55,52.55,139026769637,51.74,51.74,139026769637
에이프로젠,007460,8,910,2,105,13.04,22034667,16135066,329305030,22034667,13.04,136.56,6.69,6.69,19250808232,6.42,6.42,19250808232
성호전자,043260,9,6250,2,1240,24.75,20874148,3887647,70922823,20874148,24.75,536.94,29.43,29.43,129577437785,29.23,29.23,129577437785
네오이뮨텍,950220,10,721,5,-77,-9.65,20135073,34452192,164391655,20135073,-9.65,58.44,12.25,12.25,15056166369,12.70,12.70,15056166369
KODEX 레버리지,122630,11,44620,5,-5,-0.01,18722174,16898996,74250000,18722174,-0.01,110.79,25.22,25.22,841098033248,25.39,25.39,841098033248
KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18343465,15420611,152900000,18343465,0.98,118.95,12.00,12.00,226260495438,11.92,11.92,226260495438
아이로보틱스,066430,13,1556,1,359,29.99,16609546,94546,39153476,16609546,29.99,9999.99,42.42,42.42,25323371242,41.57,41.57,25323371242
다날,064260,14,7160,2,710,11.01,16577887,2403994,75071479,16577887,11.01,689.60,22.08,22.08,116887437785,21.75,21.75,116887437785
KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16209122,17748948,78500000,16209122,-0.35,91.32,20.65,20.65,45988256455,20.70,20.70,45988256455
페스카로,0015S0,16,27100,2,11600,74.84,16106562,0,9662730,16106562,74.84,0.00,166.69,166.69,597896147825,228.33,228.33,597896147825
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15789180,28072112,1497000000,15789180,0.00,56.25,1.05,1.05,1437130375,1.05,1.05,1437130375
뉴인텍,012340,18,592,1,136,29.82,15708971,479641,53005062,15708971,29.82,3275.15,29.64,29.64,8953065762,28.53,28.53,8953065762
일동제약,249420,19,32500,2,2800,9.43,13404333,4418798,31638252,13404333,9.43,303.35,42.37,42.37,441163435925,42.90,42.90,441163435925
삼성전자,005930,20,108000,5,-400,-0.37,12221805,13671800,5919637922,12221805,-0.37,89.39,0.21,0.21,1323676049700,0.21,0.21,1323676049700
경인양행,012610,21,3665,5,-190,-4.93,12021399,26976852,41616365,12021399,-4.93,44.56,28.89,28.89,47180813140,30.93,30.93,47180813140
삼성제약,001360,22,1755,5,-222,-11.23,11799282,47280256,94162079,11799282,-11.23,24.96,12.53,12.53,21609908736,13.08,13.08,21609908736
코아스템켐온,166480,23,1769,2,49,2.85,11649218,1247754,52870376,11649218,2.85,933.61,22.03,22.03,22990746961,24.58,24.58,22990746961
클로봇,466100,24,51900,2,3250,6.68,11443337,10701084,24992139,11443337,6.68,106.94,45.79,45.79,587468069300,45.29,45.29,587468069300
유진로봇,056080,25,13660,2,540,4.12,10449589,3324377,37512152,10449589,4.12,314.33,27.86,27.86,147905084555,28.86,28.86,147905084555
코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10253013,4543990,62777250,10253013,-16.42,225.64,16.33,16.33,98261566210,17.28,17.28,98261566210
바이젠셀,308080,27,15800,2,2540,19.16,10231832,0,20449100,10231832,19.16,0.00,50.04,50.04,155947974895,48.27,48.27,155947974895
서암기계공업,100660,28,5020,2,65,1.31,10180115,9617220,12600000,10180115,1.31,105.85,80.79,80.79,53649826439,84.82,84.82,53649826439
YTN,040300,29,4085,2,335,8.93,9933712,430024,47676980,9933712,8.93,2310.04,20.84,20.84,41848039286,21.49,21.49,41848039286
휴림로봇,090710,30,5690,2,20,0.35,9853634,5226378,119457197,9853634,0.35,188.54,8.25,8.25,56452111770,8.31,8.31,56452111770
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 669 3 0 0.00 638711266 489905088 2199700000 638711266 0.00 130.37 29.04 29.04 424140628481 28.82 28.82 424140628481
3 테라뷰 950250 2 17030 2 1030 6.44 42963939 67415608 35517731 42963939 6.44 63.73 120.96 120.96 793299683705 131.15 131.15 793299683705
4 KODEX 인버스 114800 3 2535 2 5 0.20 40251599 25525092 308700000 40251599 0.20 157.69 13.04 13.04 101564725457 12.98 12.98 101564725457
5 KODEX 2차전지산업레버리지 462330 4 1798 5 -16 -0.88 36521306 43276392 333600000 36521306 -0.88 84.39 10.95 10.95 66997432029 11.17 11.17 66997432029
6 재영솔루텍 049630 5 2885 2 405 16.33 33165634 5019610 116897560 33165634 16.33 660.72 28.37 28.37 94029699619 27.88 27.88 94029699619
7 나노엔텍 039860 6 4225 2 230 5.76 25912338 16913532 38093053 25912338 5.76 153.20 68.02 68.02 116939365305 72.66 72.66 116939365305
8 대성산업 128820 7 5940 2 810 15.79 23770920 1955789 45235478 23770920 15.79 1215.41 52.55 52.55 139026769637 51.74 51.74 139026769637
9 에이프로젠 007460 8 910 2 105 13.04 22034667 16135066 329305030 22034667 13.04 136.56 6.69 6.69 19250808232 6.42 6.42 19250808232
10 성호전자 043260 9 6250 2 1240 24.75 20874148 3887647 70922823 20874148 24.75 536.94 29.43 29.43 129577437785 29.23 29.23 129577437785
11 네오이뮨텍 950220 10 721 5 -77 -9.65 20135073 34452192 164391655 20135073 -9.65 58.44 12.25 12.25 15056166369 12.70 12.70 15056166369
12 KODEX 레버리지 122630 11 44620 5 -5 -0.01 18722174 16898996 74250000 18722174 -0.01 110.79 25.22 25.22 841098033248 25.39 25.39 841098033248
13 KODEX 코스닥150레버리지 233740 12 12410 2 120 0.98 18343465 15420611 152900000 18343465 0.98 118.95 12.00 12.00 226260495438 11.92 11.92 226260495438
14 아이로보틱스 066430 13 1556 1 359 29.99 16609546 94546 39153476 16609546 29.99 9999.99 42.42 42.42 25323371242 41.57 41.57 25323371242
15 다날 064260 14 7160 2 710 11.01 16577887 2403994 75071479 16577887 11.01 689.60 22.08 22.08 116887437785 21.75 21.75 116887437785
16 KODEX 코스닥150선물인버스 251340 15 2830 5 -10 -0.35 16209122 17748948 78500000 16209122 -0.35 91.32 20.65 20.65 45988256455 20.70 20.70 45988256455
17 페스카로 0015S0 16 27100 2 11600 74.84 16106562 0 9662730 16106562 74.84 0.00 166.69 166.69 597896147825 228.33 228.33 597896147825
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 91 3 0 0.00 15789180 28072112 1497000000 15789180 0.00 56.25 1.05 1.05 1437130375 1.05 1.05 1437130375
19 뉴인텍 012340 18 592 1 136 29.82 15708971 479641 53005062 15708971 29.82 3275.15 29.64 29.64 8953065762 28.53 28.53 8953065762
20 일동제약 249420 19 32500 2 2800 9.43 13404333 4418798 31638252 13404333 9.43 303.35 42.37 42.37 441163435925 42.90 42.90 441163435925
21 삼성전자 005930 20 108000 5 -400 -0.37 12221805 13671800 5919637922 12221805 -0.37 89.39 0.21 0.21 1323676049700 0.21 0.21 1323676049700
22 경인양행 012610 21 3665 5 -190 -4.93 12021399 26976852 41616365 12021399 -4.93 44.56 28.89 28.89 47180813140 30.93 30.93 47180813140
23 삼성제약 001360 22 1755 5 -222 -11.23 11799282 47280256 94162079 11799282 -11.23 24.96 12.53 12.53 21609908736 13.08 13.08 21609908736
24 코아스템켐온 166480 23 1769 2 49 2.85 11649218 1247754 52870376 11649218 2.85 933.61 22.03 22.03 22990746961 24.58 24.58 22990746961
25 클로봇 466100 24 51900 2 3250 6.68 11443337 10701084 24992139 11443337 6.68 106.94 45.79 45.79 587468069300 45.29 45.29 587468069300
26 유진로봇 056080 25 13660 2 540 4.12 10449589 3324377 37512152 10449589 4.12 314.33 27.86 27.86 147905084555 28.86 28.86 147905084555
27 코오롱모빌리티그룹 450140 26 9060 5 -1780 -16.42 10253013 4543990 62777250 10253013 -16.42 225.64 16.33 16.33 98261566210 17.28 17.28 98261566210
28 바이젠셀 308080 27 15800 2 2540 19.16 10231832 0 20449100 10231832 19.16 0.00 50.04 50.04 155947974895 48.27 48.27 155947974895
29 서암기계공업 100660 28 5020 2 65 1.31 10180115 9617220 12600000 10180115 1.31 105.85 80.79 80.79 53649826439 84.82 84.82 53649826439
30 YTN 040300 29 4085 2 335 8.93 9933712 430024 47676980 9933712 8.93 2310.04 20.84 20.84 41848039286 21.49 21.49 41848039286
31 휴림로봇 090710 30 5690 2 20 0.35 9853634 5226378 119457197 9853634 0.35 188.54 8.25 8.25 56452111770 8.31 8.31 56452111770

31
top30/20251210/top30-av-20251210-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,3,0,0.00,640209141,489905088,2199700000,640209141,0.00,130.68,29.10,29.10,425142706856,28.89,28.89,425142706856
테라뷰,950250,2,17030,2,1030,6.44,42975990,67415608,35517731,42975990,6.44,63.75,121.00,121.00,793504912235,131.19,131.19,793504912235
KODEX 인버스,114800,3,2535,2,5,0.20,40271646,25525092,308700000,40271646,0.20,157.77,13.05,13.05,101615544602,12.99,12.99,101615544602
KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36525818,43276392,333600000,36525818,-0.88,84.40,10.95,10.95,67005544605,11.17,11.17,67005544605
재영솔루텍,049630,5,2885,2,405,16.33,33168524,5019610,116897560,33168524,16.33,660.78,28.37,28.37,94038037269,27.88,27.88,94038037269
나노엔텍,039860,6,4225,2,230,5.76,25914559,16913532,38093053,25914559,5.76,153.22,68.03,68.03,116948749030,72.66,72.66,116948749030
대성산업,128820,7,5940,2,810,15.79,23775108,1955789,45235478,23775108,15.79,1215.63,52.56,52.56,139051646357,51.75,51.75,139051646357
에이프로젠,007460,8,910,2,105,13.04,22612090,16135066,329305030,22612090,13.04,140.14,6.87,6.87,19776263162,6.60,6.60,19776263162
성호전자,043260,9,6250,2,1240,24.75,20913289,3887647,70922823,20913289,24.75,537.94,29.49,29.49,129822069035,29.29,29.29,129822069035
네오이뮨텍,950220,10,721,5,-77,-9.65,20137077,34452192,164391655,20137077,-9.65,58.45,12.25,12.25,15057611253,12.70,12.70,15057611253
KODEX 레버리지,122630,11,44620,5,-5,-0.01,18728550,16898996,74250000,18728550,-0.01,110.83,25.22,25.22,841382530368,25.40,25.40,841382530368
KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18353442,15420611,152900000,18353442,0.98,119.02,12.00,12.00,226384310008,11.93,11.93,226384310008
아이로보틱스,066430,13,1556,1,359,29.99,16609631,94546,39153476,16609631,29.99,9999.99,42.42,42.42,25323503502,41.57,41.57,25323503502
다날,064260,14,7160,2,710,11.01,16581825,2403994,75071479,16581825,11.01,689.76,22.09,22.09,116915633865,21.75,21.75,116915633865
KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16216258,17748948,78500000,16216258,-0.35,91.36,20.66,20.66,46008451335,20.71,20.71,46008451335
페스카로,0015S0,16,27100,2,11600,74.84,16115234,0,9662730,16115234,74.84,0.00,166.78,166.78,598131159025,228.42,228.42,598131159025
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15848845,28072112,1497000000,15848845,0.00,56.46,1.06,1.06,1442559890,1.06,1.06,1442559890
뉴인텍,012340,18,592,1,136,29.82,15709061,479641,53005062,15709061,29.82,3275.17,29.64,29.64,8953119042,28.53,28.53,8953119042
일동제약,249420,19,32500,2,2800,9.43,13404968,4418798,31638252,13404968,9.43,303.36,42.37,42.37,441184073425,42.91,42.91,441184073425
삼성전자,005930,20,108000,5,-400,-0.37,12222547,13671800,5919637922,12222547,-0.37,89.40,0.21,0.21,1323756185700,0.21,0.21,1323756185700
경인양행,012610,21,3665,5,-190,-4.93,12024855,26976852,41616365,12024855,-4.93,44.57,28.89,28.89,47193479380,30.94,30.94,47193479380
삼성제약,001360,22,1755,5,-222,-11.23,11802807,47280256,94162079,11802807,-11.23,24.96,12.53,12.53,21616095111,13.08,13.08,21616095111
코아스템켐온,166480,23,1769,2,49,2.85,11649418,1247754,52870376,11649418,2.85,933.63,22.03,22.03,22991100761,24.58,24.58,22991100761
클로봇,466100,24,51900,2,3250,6.68,11445577,10701084,24992139,11445577,6.68,106.96,45.80,45.80,587584325300,45.30,45.30,587584325300
유진로봇,056080,25,13660,2,540,4.12,10452499,3324377,37512152,10452499,4.12,314.42,27.86,27.86,147944835155,28.87,28.87,147944835155
코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10253994,4543990,62777250,10253994,-16.42,225.66,16.33,16.33,98270454070,17.28,17.28,98270454070
바이젠셀,308080,27,15800,2,2540,19.16,10237502,0,20449100,10237502,19.16,0.00,50.06,50.06,156037560895,48.29,48.29,156037560895
서암기계공업,100660,28,5020,2,65,1.31,10180213,9617220,12600000,10180213,1.31,105.85,80.80,80.80,53650318399,84.82,84.82,53650318399
YTN,040300,29,4085,2,335,8.93,9934184,430024,47676980,9934184,8.93,2310.15,20.84,20.84,41849967406,21.49,21.49,41849967406
휴림로봇,090710,30,5690,2,20,0.35,9861622,5226378,119457197,9861622,0.35,188.69,8.26,8.26,56497563490,8.31,8.31,56497563490
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 669 3 0 0.00 640209141 489905088 2199700000 640209141 0.00 130.68 29.10 29.10 425142706856 28.89 28.89 425142706856
3 테라뷰 950250 2 17030 2 1030 6.44 42975990 67415608 35517731 42975990 6.44 63.75 121.00 121.00 793504912235 131.19 131.19 793504912235
4 KODEX 인버스 114800 3 2535 2 5 0.20 40271646 25525092 308700000 40271646 0.20 157.77 13.05 13.05 101615544602 12.99 12.99 101615544602
5 KODEX 2차전지산업레버리지 462330 4 1798 5 -16 -0.88 36525818 43276392 333600000 36525818 -0.88 84.40 10.95 10.95 67005544605 11.17 11.17 67005544605
6 재영솔루텍 049630 5 2885 2 405 16.33 33168524 5019610 116897560 33168524 16.33 660.78 28.37 28.37 94038037269 27.88 27.88 94038037269
7 나노엔텍 039860 6 4225 2 230 5.76 25914559 16913532 38093053 25914559 5.76 153.22 68.03 68.03 116948749030 72.66 72.66 116948749030
8 대성산업 128820 7 5940 2 810 15.79 23775108 1955789 45235478 23775108 15.79 1215.63 52.56 52.56 139051646357 51.75 51.75 139051646357
9 에이프로젠 007460 8 910 2 105 13.04 22612090 16135066 329305030 22612090 13.04 140.14 6.87 6.87 19776263162 6.60 6.60 19776263162
10 성호전자 043260 9 6250 2 1240 24.75 20913289 3887647 70922823 20913289 24.75 537.94 29.49 29.49 129822069035 29.29 29.29 129822069035
11 네오이뮨텍 950220 10 721 5 -77 -9.65 20137077 34452192 164391655 20137077 -9.65 58.45 12.25 12.25 15057611253 12.70 12.70 15057611253
12 KODEX 레버리지 122630 11 44620 5 -5 -0.01 18728550 16898996 74250000 18728550 -0.01 110.83 25.22 25.22 841382530368 25.40 25.40 841382530368
13 KODEX 코스닥150레버리지 233740 12 12410 2 120 0.98 18353442 15420611 152900000 18353442 0.98 119.02 12.00 12.00 226384310008 11.93 11.93 226384310008
14 아이로보틱스 066430 13 1556 1 359 29.99 16609631 94546 39153476 16609631 29.99 9999.99 42.42 42.42 25323503502 41.57 41.57 25323503502
15 다날 064260 14 7160 2 710 11.01 16581825 2403994 75071479 16581825 11.01 689.76 22.09 22.09 116915633865 21.75 21.75 116915633865
16 KODEX 코스닥150선물인버스 251340 15 2830 5 -10 -0.35 16216258 17748948 78500000 16216258 -0.35 91.36 20.66 20.66 46008451335 20.71 20.71 46008451335
17 페스카로 0015S0 16 27100 2 11600 74.84 16115234 0 9662730 16115234 74.84 0.00 166.78 166.78 598131159025 228.42 228.42 598131159025
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 91 3 0 0.00 15848845 28072112 1497000000 15848845 0.00 56.46 1.06 1.06 1442559890 1.06 1.06 1442559890
19 뉴인텍 012340 18 592 1 136 29.82 15709061 479641 53005062 15709061 29.82 3275.17 29.64 29.64 8953119042 28.53 28.53 8953119042
20 일동제약 249420 19 32500 2 2800 9.43 13404968 4418798 31638252 13404968 9.43 303.36 42.37 42.37 441184073425 42.91 42.91 441184073425
21 삼성전자 005930 20 108000 5 -400 -0.37 12222547 13671800 5919637922 12222547 -0.37 89.40 0.21 0.21 1323756185700 0.21 0.21 1323756185700
22 경인양행 012610 21 3665 5 -190 -4.93 12024855 26976852 41616365 12024855 -4.93 44.57 28.89 28.89 47193479380 30.94 30.94 47193479380
23 삼성제약 001360 22 1755 5 -222 -11.23 11802807 47280256 94162079 11802807 -11.23 24.96 12.53 12.53 21616095111 13.08 13.08 21616095111
24 코아스템켐온 166480 23 1769 2 49 2.85 11649418 1247754 52870376 11649418 2.85 933.63 22.03 22.03 22991100761 24.58 24.58 22991100761
25 클로봇 466100 24 51900 2 3250 6.68 11445577 10701084 24992139 11445577 6.68 106.96 45.80 45.80 587584325300 45.30 45.30 587584325300
26 유진로봇 056080 25 13660 2 540 4.12 10452499 3324377 37512152 10452499 4.12 314.42 27.86 27.86 147944835155 28.87 28.87 147944835155
27 코오롱모빌리티그룹 450140 26 9060 5 -1780 -16.42 10253994 4543990 62777250 10253994 -16.42 225.66 16.33 16.33 98270454070 17.28 17.28 98270454070
28 바이젠셀 308080 27 15800 2 2540 19.16 10237502 0 20449100 10237502 19.16 0.00 50.06 50.06 156037560895 48.29 48.29 156037560895
29 서암기계공업 100660 28 5020 2 65 1.31 10180213 9617220 12600000 10180213 1.31 105.85 80.80 80.80 53650318399 84.82 84.82 53650318399
30 YTN 040300 29 4085 2 335 8.93 9934184 430024 47676980 9934184 8.93 2310.15 20.84 20.84 41849967406 21.49 21.49 41849967406
31 휴림로봇 090710 30 5690 2 20 0.35 9861622 5226378 119457197 9861622 0.35 188.69 8.26 8.26 56497563490 8.31 8.31 56497563490

31
top30/20251210/top30-av-20251210-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,3,0,0.00,640545103,489905088,2199700000,640545103,0.00,130.75,29.12,29.12,425367465434,28.91,28.91,425367465434
테라뷰,950250,2,17030,2,1030,6.44,42984742,67415608,35517731,42984742,6.44,63.76,121.02,121.02,793653958795,131.21,131.21,793653958795
KODEX 인버스,114800,3,2535,2,5,0.20,40289313,25525092,308700000,40289313,0.20,157.84,13.05,13.05,101660330447,12.99,12.99,101660330447
KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36525818,43276392,333600000,36525818,-0.88,84.40,10.95,10.95,67005544605,11.17,11.17,67005544605
재영솔루텍,049630,5,2885,2,405,16.33,33170979,5019610,116897560,33170979,16.33,660.83,28.38,28.38,94045119944,27.89,27.89,94045119944
나노엔텍,039860,6,4225,2,230,5.76,25916417,16913532,38093053,25916417,5.76,153.23,68.03,68.03,116956599080,72.67,72.67,116956599080
대성산업,128820,7,5940,2,810,15.79,23795051,1955789,45235478,23795051,15.79,1216.65,52.60,52.60,139170107777,51.79,51.79,139170107777
에이프로젠,007460,8,910,2,105,13.04,22616138,16135066,329305030,22616138,13.04,140.17,6.87,6.87,19779946842,6.60,6.60,19779946842
성호전자,043260,9,6250,2,1240,24.75,20919351,3887647,70922823,20919351,24.75,538.10,29.50,29.50,129859956535,29.30,29.30,129859956535
네오이뮨텍,950220,10,721,5,-77,-9.65,20137353,34452192,164391655,20137353,-9.65,58.45,12.25,12.25,15057810249,12.70,12.70,15057810249
KODEX 레버리지,122630,11,44620,5,-5,-0.01,18734659,16898996,74250000,18734659,-0.01,110.86,25.23,25.23,841655113948,25.40,25.40,841655113948
KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18356571,15420611,152900000,18356571,0.98,119.04,12.01,12.01,226423140898,11.93,11.93,226423140898
아이로보틱스,066430,13,1556,1,359,29.99,16609831,94546,39153476,16609831,29.99,9999.99,42.42,42.42,25323814702,41.57,41.57,25323814702
다날,064260,14,7160,2,710,11.01,16592003,2403994,75071479,16592003,11.01,690.18,22.10,22.10,116988508345,21.76,21.76,116988508345
KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16216269,17748948,78500000,16216269,-0.35,91.36,20.66,20.66,46008482465,20.71,20.71,46008482465
페스카로,0015S0,16,27100,2,11600,74.84,16132550,0,9662730,16132550,74.84,0.00,166.96,166.96,598600422625,228.60,228.60,598600422625
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15848845,28072112,1497000000,15848845,0.00,56.46,1.06,1.06,1442559890,1.06,1.06,1442559890
뉴인텍,012340,18,592,1,136,29.82,15709231,479641,53005062,15709231,29.82,3275.21,29.64,29.64,8953219682,28.53,28.53,8953219682
일동제약,249420,19,32500,2,2800,9.43,13406011,4418798,31638252,13406011,9.43,303.39,42.37,42.37,441217970925,42.91,42.91,441217970925
삼성전자,005930,20,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700
경인양행,012610,21,3665,5,-190,-4.93,12030696,26976852,41616365,12030696,-4.93,44.60,28.91,28.91,47214886645,30.96,30.96,47214886645
삼성제약,001360,22,1755,5,-222,-11.23,11806860,47280256,94162079,11806860,-11.23,24.97,12.54,12.54,21623208126,13.08,13.08,21623208126
코아스템켐온,166480,23,1769,2,49,2.85,11649918,1247754,52870376,11649918,2.85,933.67,22.03,22.03,22991985261,24.58,24.58,22991985261
클로봇,466100,24,51900,2,3250,6.68,11446730,10701084,24992139,11446730,6.68,106.97,45.80,45.80,587644166000,45.30,45.30,587644166000
유진로봇,056080,25,13660,2,540,4.12,10455242,3324377,37512152,10455242,4.12,314.50,27.87,27.87,147982304535,28.88,28.88,147982304535
코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10254392,4543990,62777250,10254392,-16.42,225.67,16.33,16.33,98274059950,17.28,17.28,98274059950
바이젠셀,308080,27,15800,2,2540,19.16,10238190,0,20449100,10238190,19.16,0.00,50.07,50.07,156048431295,48.30,48.30,156048431295
서암기계공업,100660,28,5020,2,65,1.31,10182249,9617220,12600000,10182249,1.31,105.88,80.81,80.81,53660539119,84.84,84.84,53660539119
YTN,040300,29,4085,2,335,8.93,9934537,430024,47676980,9934537,8.93,2310.23,20.84,20.84,41851409411,21.49,21.49,41851409411
휴림로봇,090710,30,5690,2,20,0.35,9865085,5226378,119457197,9865085,0.35,188.76,8.26,8.26,56517267960,8.31,8.31,56517267960
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 669 3 0 0.00 640545103 489905088 2199700000 640545103 0.00 130.75 29.12 29.12 425367465434 28.91 28.91 425367465434
3 테라뷰 950250 2 17030 2 1030 6.44 42984742 67415608 35517731 42984742 6.44 63.76 121.02 121.02 793653958795 131.21 131.21 793653958795
4 KODEX 인버스 114800 3 2535 2 5 0.20 40289313 25525092 308700000 40289313 0.20 157.84 13.05 13.05 101660330447 12.99 12.99 101660330447
5 KODEX 2차전지산업레버리지 462330 4 1798 5 -16 -0.88 36525818 43276392 333600000 36525818 -0.88 84.40 10.95 10.95 67005544605 11.17 11.17 67005544605
6 재영솔루텍 049630 5 2885 2 405 16.33 33170979 5019610 116897560 33170979 16.33 660.83 28.38 28.38 94045119944 27.89 27.89 94045119944
7 나노엔텍 039860 6 4225 2 230 5.76 25916417 16913532 38093053 25916417 5.76 153.23 68.03 68.03 116956599080 72.67 72.67 116956599080
8 대성산업 128820 7 5940 2 810 15.79 23795051 1955789 45235478 23795051 15.79 1216.65 52.60 52.60 139170107777 51.79 51.79 139170107777
9 에이프로젠 007460 8 910 2 105 13.04 22616138 16135066 329305030 22616138 13.04 140.17 6.87 6.87 19779946842 6.60 6.60 19779946842
10 성호전자 043260 9 6250 2 1240 24.75 20919351 3887647 70922823 20919351 24.75 538.10 29.50 29.50 129859956535 29.30 29.30 129859956535
11 네오이뮨텍 950220 10 721 5 -77 -9.65 20137353 34452192 164391655 20137353 -9.65 58.45 12.25 12.25 15057810249 12.70 12.70 15057810249
12 KODEX 레버리지 122630 11 44620 5 -5 -0.01 18734659 16898996 74250000 18734659 -0.01 110.86 25.23 25.23 841655113948 25.40 25.40 841655113948
13 KODEX 코스닥150레버리지 233740 12 12410 2 120 0.98 18356571 15420611 152900000 18356571 0.98 119.04 12.01 12.01 226423140898 11.93 11.93 226423140898
14 아이로보틱스 066430 13 1556 1 359 29.99 16609831 94546 39153476 16609831 29.99 9999.99 42.42 42.42 25323814702 41.57 41.57 25323814702
15 다날 064260 14 7160 2 710 11.01 16592003 2403994 75071479 16592003 11.01 690.18 22.10 22.10 116988508345 21.76 21.76 116988508345
16 KODEX 코스닥150선물인버스 251340 15 2830 5 -10 -0.35 16216269 17748948 78500000 16216269 -0.35 91.36 20.66 20.66 46008482465 20.71 20.71 46008482465
17 페스카로 0015S0 16 27100 2 11600 74.84 16132550 0 9662730 16132550 74.84 0.00 166.96 166.96 598600422625 228.60 228.60 598600422625
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 91 3 0 0.00 15848845 28072112 1497000000 15848845 0.00 56.46 1.06 1.06 1442559890 1.06 1.06 1442559890
19 뉴인텍 012340 18 592 1 136 29.82 15709231 479641 53005062 15709231 29.82 3275.21 29.64 29.64 8953219682 28.53 28.53 8953219682
20 일동제약 249420 19 32500 2 2800 9.43 13406011 4418798 31638252 13406011 9.43 303.39 42.37 42.37 441217970925 42.91 42.91 441217970925
21 삼성전자 005930 20 108000 5 -400 -0.37 12222803 13671800 5919637922 12222803 -0.37 89.40 0.21 0.21 1323783833700 0.21 0.21 1323783833700
22 경인양행 012610 21 3665 5 -190 -4.93 12030696 26976852 41616365 12030696 -4.93 44.60 28.91 28.91 47214886645 30.96 30.96 47214886645
23 삼성제약 001360 22 1755 5 -222 -11.23 11806860 47280256 94162079 11806860 -11.23 24.97 12.54 12.54 21623208126 13.08 13.08 21623208126
24 코아스템켐온 166480 23 1769 2 49 2.85 11649918 1247754 52870376 11649918 2.85 933.67 22.03 22.03 22991985261 24.58 24.58 22991985261
25 클로봇 466100 24 51900 2 3250 6.68 11446730 10701084 24992139 11446730 6.68 106.97 45.80 45.80 587644166000 45.30 45.30 587644166000
26 유진로봇 056080 25 13660 2 540 4.12 10455242 3324377 37512152 10455242 4.12 314.50 27.87 27.87 147982304535 28.88 28.88 147982304535
27 코오롱모빌리티그룹 450140 26 9060 5 -1780 -16.42 10254392 4543990 62777250 10254392 -16.42 225.67 16.33 16.33 98274059950 17.28 17.28 98274059950
28 바이젠셀 308080 27 15800 2 2540 19.16 10238190 0 20449100 10238190 19.16 0.00 50.07 50.07 156048431295 48.30 48.30 156048431295
29 서암기계공업 100660 28 5020 2 65 1.31 10182249 9617220 12600000 10182249 1.31 105.88 80.81 80.81 53660539119 84.84 84.84 53660539119
30 YTN 040300 29 4085 2 335 8.93 9934537 430024 47676980 9934537 8.93 2310.23 20.84 20.84 41851409411 21.49 21.49 41851409411
31 휴림로봇 090710 30 5690 2 20 0.35 9865085 5226378 119457197 9865085 0.35 188.76 8.26 8.26 56517267960 8.31 8.31 56517267960

31
top30/20251210/top30-av-20251210-161000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,3,0,0.00,640545103,489905088,2199700000,640545103,0.00,130.75,29.12,29.12,425367465434,28.91,28.91,425367465434
테라뷰,950250,2,17030,2,1030,6.44,42984742,67415608,35517731,42984742,6.44,63.76,121.02,121.02,793653958795,131.21,131.21,793653958795
KODEX 인버스,114800,3,2535,2,5,0.20,40289313,25525092,308700000,40289313,0.20,157.84,13.05,13.05,101660330447,12.99,12.99,101660330447
KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36525818,43276392,333600000,36525818,-0.88,84.40,10.95,10.95,67005544605,11.17,11.17,67005544605
재영솔루텍,049630,5,2885,2,405,16.33,33170979,5019610,116897560,33170979,16.33,660.83,28.38,28.38,94045119944,27.89,27.89,94045119944
나노엔텍,039860,6,4225,2,230,5.76,25916417,16913532,38093053,25916417,5.76,153.23,68.03,68.03,116956599080,72.67,72.67,116956599080
대성산업,128820,7,5940,2,810,15.79,23795051,1955789,45235478,23795051,15.79,1216.65,52.60,52.60,139170107777,51.79,51.79,139170107777
에이프로젠,007460,8,910,2,105,13.04,22616138,16135066,329305030,22616138,13.04,140.17,6.87,6.87,19779946842,6.60,6.60,19779946842
성호전자,043260,9,6250,2,1240,24.75,20919351,3887647,70922823,20919351,24.75,538.10,29.50,29.50,129859956535,29.30,29.30,129859956535
네오이뮨텍,950220,10,721,5,-77,-9.65,20137353,34452192,164391655,20137353,-9.65,58.45,12.25,12.25,15057810249,12.70,12.70,15057810249
KODEX 레버리지,122630,11,44620,5,-5,-0.01,18734659,16898996,74250000,18734659,-0.01,110.86,25.23,25.23,841655113948,25.40,25.40,841655113948
KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18356571,15420611,152900000,18356571,0.98,119.04,12.01,12.01,226423140898,11.93,11.93,226423140898
아이로보틱스,066430,13,1556,1,359,29.99,16609831,94546,39153476,16609831,29.99,9999.99,42.42,42.42,25323814702,41.57,41.57,25323814702
다날,064260,14,7160,2,710,11.01,16592003,2403994,75071479,16592003,11.01,690.18,22.10,22.10,116988508345,21.76,21.76,116988508345
KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16216269,17748948,78500000,16216269,-0.35,91.36,20.66,20.66,46008482465,20.71,20.71,46008482465
페스카로,0015S0,16,27100,2,11600,74.84,16132550,0,9662730,16132550,74.84,0.00,166.96,166.96,598600422625,228.60,228.60,598600422625
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15848845,28072112,1497000000,15848845,0.00,56.46,1.06,1.06,1442559890,1.06,1.06,1442559890
뉴인텍,012340,18,592,1,136,29.82,15709231,479641,53005062,15709231,29.82,3275.21,29.64,29.64,8953219682,28.53,28.53,8953219682
일동제약,249420,19,32500,2,2800,9.43,13406011,4418798,31638252,13406011,9.43,303.39,42.37,42.37,441217970925,42.91,42.91,441217970925
삼성전자,005930,20,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700
경인양행,012610,21,3665,5,-190,-4.93,12030696,26976852,41616365,12030696,-4.93,44.60,28.91,28.91,47214886645,30.96,30.96,47214886645
삼성제약,001360,22,1755,5,-222,-11.23,11806860,47280256,94162079,11806860,-11.23,24.97,12.54,12.54,21623208126,13.08,13.08,21623208126
코아스템켐온,166480,23,1769,2,49,2.85,11649918,1247754,52870376,11649918,2.85,933.67,22.03,22.03,22991985261,24.58,24.58,22991985261
클로봇,466100,24,51900,2,3250,6.68,11446730,10701084,24992139,11446730,6.68,106.97,45.80,45.80,587644166000,45.30,45.30,587644166000
유진로봇,056080,25,13660,2,540,4.12,10455242,3324377,37512152,10455242,4.12,314.50,27.87,27.87,147982304535,28.88,28.88,147982304535
코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10254392,4543990,62777250,10254392,-16.42,225.67,16.33,16.33,98274059950,17.28,17.28,98274059950
바이젠셀,308080,27,15800,2,2540,19.16,10238190,0,20449100,10238190,19.16,0.00,50.07,50.07,156048431295,48.30,48.30,156048431295
서암기계공업,100660,28,5020,2,65,1.31,10182249,9617220,12600000,10182249,1.31,105.88,80.81,80.81,53660539119,84.84,84.84,53660539119
YTN,040300,29,4085,2,335,8.93,9934537,430024,47676980,9934537,8.93,2310.23,20.84,20.84,41851409411,21.49,21.49,41851409411
휴림로봇,090710,30,5690,2,20,0.35,9865085,5226378,119457197,9865085,0.35,188.76,8.26,8.26,56517267960,8.31,8.31,56517267960
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 669 3 0 0.00 640545103 489905088 2199700000 640545103 0.00 130.75 29.12 29.12 425367465434 28.91 28.91 425367465434
3 테라뷰 950250 2 17030 2 1030 6.44 42984742 67415608 35517731 42984742 6.44 63.76 121.02 121.02 793653958795 131.21 131.21 793653958795
4 KODEX 인버스 114800 3 2535 2 5 0.20 40289313 25525092 308700000 40289313 0.20 157.84 13.05 13.05 101660330447 12.99 12.99 101660330447
5 KODEX 2차전지산업레버리지 462330 4 1798 5 -16 -0.88 36525818 43276392 333600000 36525818 -0.88 84.40 10.95 10.95 67005544605 11.17 11.17 67005544605
6 재영솔루텍 049630 5 2885 2 405 16.33 33170979 5019610 116897560 33170979 16.33 660.83 28.38 28.38 94045119944 27.89 27.89 94045119944
7 나노엔텍 039860 6 4225 2 230 5.76 25916417 16913532 38093053 25916417 5.76 153.23 68.03 68.03 116956599080 72.67 72.67 116956599080
8 대성산업 128820 7 5940 2 810 15.79 23795051 1955789 45235478 23795051 15.79 1216.65 52.60 52.60 139170107777 51.79 51.79 139170107777
9 에이프로젠 007460 8 910 2 105 13.04 22616138 16135066 329305030 22616138 13.04 140.17 6.87 6.87 19779946842 6.60 6.60 19779946842
10 성호전자 043260 9 6250 2 1240 24.75 20919351 3887647 70922823 20919351 24.75 538.10 29.50 29.50 129859956535 29.30 29.30 129859956535
11 네오이뮨텍 950220 10 721 5 -77 -9.65 20137353 34452192 164391655 20137353 -9.65 58.45 12.25 12.25 15057810249 12.70 12.70 15057810249
12 KODEX 레버리지 122630 11 44620 5 -5 -0.01 18734659 16898996 74250000 18734659 -0.01 110.86 25.23 25.23 841655113948 25.40 25.40 841655113948
13 KODEX 코스닥150레버리지 233740 12 12410 2 120 0.98 18356571 15420611 152900000 18356571 0.98 119.04 12.01 12.01 226423140898 11.93 11.93 226423140898
14 아이로보틱스 066430 13 1556 1 359 29.99 16609831 94546 39153476 16609831 29.99 9999.99 42.42 42.42 25323814702 41.57 41.57 25323814702
15 다날 064260 14 7160 2 710 11.01 16592003 2403994 75071479 16592003 11.01 690.18 22.10 22.10 116988508345 21.76 21.76 116988508345
16 KODEX 코스닥150선물인버스 251340 15 2830 5 -10 -0.35 16216269 17748948 78500000 16216269 -0.35 91.36 20.66 20.66 46008482465 20.71 20.71 46008482465
17 페스카로 0015S0 16 27100 2 11600 74.84 16132550 0 9662730 16132550 74.84 0.00 166.96 166.96 598600422625 228.60 228.60 598600422625
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 91 3 0 0.00 15848845 28072112 1497000000 15848845 0.00 56.46 1.06 1.06 1442559890 1.06 1.06 1442559890
19 뉴인텍 012340 18 592 1 136 29.82 15709231 479641 53005062 15709231 29.82 3275.21 29.64 29.64 8953219682 28.53 28.53 8953219682
20 일동제약 249420 19 32500 2 2800 9.43 13406011 4418798 31638252 13406011 9.43 303.39 42.37 42.37 441217970925 42.91 42.91 441217970925
21 삼성전자 005930 20 108000 5 -400 -0.37 12222803 13671800 5919637922 12222803 -0.37 89.40 0.21 0.21 1323783833700 0.21 0.21 1323783833700
22 경인양행 012610 21 3665 5 -190 -4.93 12030696 26976852 41616365 12030696 -4.93 44.60 28.91 28.91 47214886645 30.96 30.96 47214886645
23 삼성제약 001360 22 1755 5 -222 -11.23 11806860 47280256 94162079 11806860 -11.23 24.97 12.54 12.54 21623208126 13.08 13.08 21623208126
24 코아스템켐온 166480 23 1769 2 49 2.85 11649918 1247754 52870376 11649918 2.85 933.67 22.03 22.03 22991985261 24.58 24.58 22991985261
25 클로봇 466100 24 51900 2 3250 6.68 11446730 10701084 24992139 11446730 6.68 106.97 45.80 45.80 587644166000 45.30 45.30 587644166000
26 유진로봇 056080 25 13660 2 540 4.12 10455242 3324377 37512152 10455242 4.12 314.50 27.87 27.87 147982304535 28.88 28.88 147982304535
27 코오롱모빌리티그룹 450140 26 9060 5 -1780 -16.42 10254392 4543990 62777250 10254392 -16.42 225.67 16.33 16.33 98274059950 17.28 17.28 98274059950
28 바이젠셀 308080 27 15800 2 2540 19.16 10238190 0 20449100 10238190 19.16 0.00 50.07 50.07 156048431295 48.30 48.30 156048431295
29 서암기계공업 100660 28 5020 2 65 1.31 10182249 9617220 12600000 10182249 1.31 105.88 80.81 80.81 53660539119 84.84 84.84 53660539119
30 YTN 040300 29 4085 2 335 8.93 9934537 430024 47676980 9934537 8.93 2310.23 20.84 20.84 41851409411 21.49 21.49 41851409411
31 휴림로봇 090710 30 5690 2 20 0.35 9865085 5226378 119457197 9865085 0.35 188.76 8.26 8.26 56517267960 8.31 8.31 56517267960

31
top30/20251210/top30-av-20251210-162000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,3,0,0.00,640857021,489905088,2199700000,640857021,0.00,130.81,29.13,29.13,425575826658,28.92,28.92,425575826658
테라뷰,950250,2,17030,2,1030,6.44,43033508,67415608,35517731,43033508,6.44,63.83,121.16,121.16,794480054835,131.35,131.35,794480054835
KODEX 인버스,114800,3,2535,2,5,0.20,40336401,25525092,308700000,40336401,0.20,158.03,13.07,13.07,101779463087,13.01,13.01,101779463087
KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36528334,43276392,333600000,36528334,-0.88,84.41,10.95,10.95,67010070889,11.17,11.17,67010070889
재영솔루텍,049630,5,2885,2,405,16.33,33209400,5019610,116897560,33209400,16.33,661.59,28.41,28.41,94157693474,27.92,27.92,94157693474
나노엔텍,039860,6,4225,2,230,5.76,25921575,16913532,38093053,25921575,5.76,153.26,68.05,68.05,116978211100,72.68,72.68,116978211100
대성산업,128820,7,5940,2,810,15.79,23808716,1955789,45235478,23808716,15.79,1217.35,52.63,52.63,139251277877,51.82,51.82,139251277877
에이프로젠,007460,8,910,2,105,13.04,22618315,16135066,329305030,22618315,13.04,140.18,6.87,6.87,19781927912,6.60,6.60,19781927912
성호전자,043260,9,6250,2,1240,24.75,20924234,3887647,70922823,20924234,24.75,538.22,29.50,29.50,129890084645,29.30,29.30,129890084645
네오이뮨텍,950220,10,721,5,-77,-9.65,20140945,34452192,164391655,20140945,-9.65,58.46,12.25,12.25,15060400081,12.71,12.71,15060400081
KODEX 레버리지,122630,11,44620,5,-5,-0.01,18739962,16898996,74250000,18739962,-0.01,110.89,25.24,25.24,841891866383,25.41,25.41,841891866383
KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18359227,15420611,152900000,18359227,0.98,119.06,12.01,12.01,226456062018,11.93,11.93,226456062018
아이로보틱스,066430,13,1556,1,359,29.99,16634463,94546,39153476,16634463,29.99,9999.99,42.49,42.49,25362142094,41.63,41.63,25362142094
다날,064260,14,7160,2,710,11.01,16604469,2403994,75071479,16604469,11.01,690.70,22.12,22.12,117077266265,21.78,21.78,117077266265
KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16230084,17748948,78500000,16230084,-0.35,91.44,20.68,20.68,46047509840,20.73,20.73,46047509840
페스카로,0015S0,16,27100,2,11600,74.84,16143376,0,9662730,16143376,74.84,0.00,167.07,167.07,598887852925,228.71,228.71,598887852925
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15849345,28072112,1497000000,15849345,0.00,56.46,1.06,1.06,1442605390,1.06,1.06,1442605390
뉴인텍,012340,18,592,1,136,29.82,15709252,479641,53005062,15709252,29.82,3275.21,29.64,29.64,8953232114,28.53,28.53,8953232114
일동제약,249420,19,32500,2,2800,9.43,13415559,4418798,31638252,13415559,9.43,303.60,42.40,42.40,441529235725,42.94,42.94,441529235725
삼성전자,005930,20,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700
경인양행,012610,21,3665,5,-190,-4.93,12035525,26976852,41616365,12035525,-4.93,44.61,28.92,28.92,47232536640,30.97,30.97,47232536640
삼성제약,001360,22,1755,5,-222,-11.23,11811141,47280256,94162079,11811141,-11.23,24.98,12.54,12.54,21630721281,13.09,13.09,21630721281
코아스템켐온,166480,23,1769,2,49,2.85,11653228,1247754,52870376,11653228,2.85,933.94,22.04,22.04,22997847271,24.59,24.59,22997847271
클로봇,466100,24,51900,2,3250,6.68,11456792,10701084,24992139,11456792,6.68,107.06,45.84,45.84,588169402400,45.35,45.35,588169402400
유진로봇,056080,25,13660,2,540,4.12,10457521,3324377,37512152,10457521,4.12,314.57,27.88,27.88,148013595205,28.89,28.89,148013595205
코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10256207,4543990,62777250,10256207,-16.42,225.71,16.34,16.34,98290140850,17.28,17.28,98290140850
바이젠셀,308080,27,15800,2,2540,19.16,10241851,0,20449100,10241851,19.16,0.00,50.08,50.08,156106275095,48.32,48.32,156106275095
서암기계공업,100660,28,5020,2,65,1.31,10184782,9617220,12600000,10184782,1.31,105.90,80.83,80.83,53673254779,84.86,84.86,53673254779
YTN,040300,29,4085,2,335,8.93,9937630,430024,47676980,9937630,8.93,2310.95,20.84,20.84,41864028851,21.50,21.50,41864028851
휴림로봇,090710,30,5690,2,20,0.35,9867652,5226378,119457197,9867652,0.35,188.80,8.26,8.26,56531874190,8.32,8.32,56531874190
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 669 3 0 0.00 640857021 489905088 2199700000 640857021 0.00 130.81 29.13 29.13 425575826658 28.92 28.92 425575826658
3 테라뷰 950250 2 17030 2 1030 6.44 43033508 67415608 35517731 43033508 6.44 63.83 121.16 121.16 794480054835 131.35 131.35 794480054835
4 KODEX 인버스 114800 3 2535 2 5 0.20 40336401 25525092 308700000 40336401 0.20 158.03 13.07 13.07 101779463087 13.01 13.01 101779463087
5 KODEX 2차전지산업레버리지 462330 4 1798 5 -16 -0.88 36528334 43276392 333600000 36528334 -0.88 84.41 10.95 10.95 67010070889 11.17 11.17 67010070889
6 재영솔루텍 049630 5 2885 2 405 16.33 33209400 5019610 116897560 33209400 16.33 661.59 28.41 28.41 94157693474 27.92 27.92 94157693474
7 나노엔텍 039860 6 4225 2 230 5.76 25921575 16913532 38093053 25921575 5.76 153.26 68.05 68.05 116978211100 72.68 72.68 116978211100
8 대성산업 128820 7 5940 2 810 15.79 23808716 1955789 45235478 23808716 15.79 1217.35 52.63 52.63 139251277877 51.82 51.82 139251277877
9 에이프로젠 007460 8 910 2 105 13.04 22618315 16135066 329305030 22618315 13.04 140.18 6.87 6.87 19781927912 6.60 6.60 19781927912
10 성호전자 043260 9 6250 2 1240 24.75 20924234 3887647 70922823 20924234 24.75 538.22 29.50 29.50 129890084645 29.30 29.30 129890084645
11 네오이뮨텍 950220 10 721 5 -77 -9.65 20140945 34452192 164391655 20140945 -9.65 58.46 12.25 12.25 15060400081 12.71 12.71 15060400081
12 KODEX 레버리지 122630 11 44620 5 -5 -0.01 18739962 16898996 74250000 18739962 -0.01 110.89 25.24 25.24 841891866383 25.41 25.41 841891866383
13 KODEX 코스닥150레버리지 233740 12 12410 2 120 0.98 18359227 15420611 152900000 18359227 0.98 119.06 12.01 12.01 226456062018 11.93 11.93 226456062018
14 아이로보틱스 066430 13 1556 1 359 29.99 16634463 94546 39153476 16634463 29.99 9999.99 42.49 42.49 25362142094 41.63 41.63 25362142094
15 다날 064260 14 7160 2 710 11.01 16604469 2403994 75071479 16604469 11.01 690.70 22.12 22.12 117077266265 21.78 21.78 117077266265
16 KODEX 코스닥150선물인버스 251340 15 2830 5 -10 -0.35 16230084 17748948 78500000 16230084 -0.35 91.44 20.68 20.68 46047509840 20.73 20.73 46047509840
17 페스카로 0015S0 16 27100 2 11600 74.84 16143376 0 9662730 16143376 74.84 0.00 167.07 167.07 598887852925 228.71 228.71 598887852925
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 91 3 0 0.00 15849345 28072112 1497000000 15849345 0.00 56.46 1.06 1.06 1442605390 1.06 1.06 1442605390
19 뉴인텍 012340 18 592 1 136 29.82 15709252 479641 53005062 15709252 29.82 3275.21 29.64 29.64 8953232114 28.53 28.53 8953232114
20 일동제약 249420 19 32500 2 2800 9.43 13415559 4418798 31638252 13415559 9.43 303.60 42.40 42.40 441529235725 42.94 42.94 441529235725
21 삼성전자 005930 20 108000 5 -400 -0.37 12222803 13671800 5919637922 12222803 -0.37 89.40 0.21 0.21 1323783833700 0.21 0.21 1323783833700
22 경인양행 012610 21 3665 5 -190 -4.93 12035525 26976852 41616365 12035525 -4.93 44.61 28.92 28.92 47232536640 30.97 30.97 47232536640
23 삼성제약 001360 22 1755 5 -222 -11.23 11811141 47280256 94162079 11811141 -11.23 24.98 12.54 12.54 21630721281 13.09 13.09 21630721281
24 코아스템켐온 166480 23 1769 2 49 2.85 11653228 1247754 52870376 11653228 2.85 933.94 22.04 22.04 22997847271 24.59 24.59 22997847271
25 클로봇 466100 24 51900 2 3250 6.68 11456792 10701084 24992139 11456792 6.68 107.06 45.84 45.84 588169402400 45.35 45.35 588169402400
26 유진로봇 056080 25 13660 2 540 4.12 10457521 3324377 37512152 10457521 4.12 314.57 27.88 27.88 148013595205 28.89 28.89 148013595205
27 코오롱모빌리티그룹 450140 26 9060 5 -1780 -16.42 10256207 4543990 62777250 10256207 -16.42 225.71 16.34 16.34 98290140850 17.28 17.28 98290140850
28 바이젠셀 308080 27 15800 2 2540 19.16 10241851 0 20449100 10241851 19.16 0.00 50.08 50.08 156106275095 48.32 48.32 156106275095
29 서암기계공업 100660 28 5020 2 65 1.31 10184782 9617220 12600000 10184782 1.31 105.90 80.83 80.83 53673254779 84.86 84.86 53673254779
30 YTN 040300 29 4085 2 335 8.93 9937630 430024 47676980 9937630 8.93 2310.95 20.84 20.84 41864028851 21.50 21.50 41864028851
31 휴림로봇 090710 30 5690 2 20 0.35 9867652 5226378 119457197 9867652 0.35 188.80 8.26 8.26 56531874190 8.32 8.32 56531874190

31
top30/20251210/top30-av-20251210-163000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,3,0,0.00,641098522,489905088,2199700000,641098522,0.00,130.86,29.14,29.14,425736907825,28.93,28.93,425736907825
테라뷰,950250,2,17030,2,1030,6.44,43066051,67415608,35517731,43066051,6.44,63.88,121.25,121.25,795034912985,131.44,131.44,795034912985
KODEX 인버스,114800,3,2535,2,5,0.20,40408319,25525092,308700000,40408319,0.20,158.31,13.09,13.09,101961775217,13.03,13.03,101961775217
KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36528660,43276392,333600000,36528660,-0.88,84.41,10.95,10.95,67010657363,11.17,11.17,67010657363
재영솔루텍,049630,5,2885,2,405,16.33,33229051,5019610,116897560,33229051,16.33,661.98,28.43,28.43,94214190099,27.94,27.94,94214190099
나노엔텍,039860,6,4225,2,230,5.76,25929827,16913532,38093053,25929827,5.76,153.31,68.07,68.07,117012745720,72.70,72.70,117012745720
대성산업,128820,7,5940,2,810,15.79,23825482,1955789,45235478,23825482,15.79,1218.20,52.67,52.67,139351706217,51.86,51.86,139351706217
에이프로젠,007460,8,910,2,105,13.04,22620068,16135066,329305030,22620068,13.04,140.19,6.87,6.87,19783526648,6.60,6.60,19783526648
성호전자,043260,9,6250,2,1240,24.75,20930596,3887647,70922823,20930596,24.75,538.39,29.51,29.51,129929465425,29.31,29.31,129929465425
네오이뮨텍,950220,10,721,5,-77,-9.65,20160889,34452192,164391655,20160889,-9.65,58.52,12.26,12.26,15074799649,12.72,12.72,15074799649
KODEX 레버리지,122630,11,44620,5,-5,-0.01,18744192,16898996,74250000,18744192,-0.01,110.92,25.24,25.24,842080714733,25.42,25.42,842080714733
KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18362017,15420611,152900000,18362017,0.98,119.07,12.01,12.01,226490658018,11.94,11.94,226490658018
아이로보틱스,066430,13,1556,1,359,29.99,16634953,94546,39153476,16634953,29.99,9999.99,42.49,42.49,25362904534,41.63,41.63,25362904534
다날,064260,14,7160,2,710,11.01,16609291,2403994,75071479,16609291,11.01,690.90,22.12,22.12,117111598905,21.79,21.79,117111598905
KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16270445,17748948,78500000,16270445,-0.35,91.67,20.73,20.73,46161529665,20.78,20.78,46161529665
페스카로,0015S0,16,27100,2,11600,74.84,16155715,0,9662730,16155715,74.84,0.00,167.20,167.20,599220388975,228.83,228.83,599220388975
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15849345,28072112,1497000000,15849345,0.00,56.46,1.06,1.06,1442605390,1.06,1.06,1442605390
뉴인텍,012340,18,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114
일동제약,249420,19,32500,2,2800,9.43,13427011,4418798,31638252,13427011,9.43,303.86,42.44,42.44,441903143525,42.98,42.98,441903143525
삼성전자,005930,20,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700
경인양행,012610,21,3665,5,-190,-4.93,12037379,26976852,41616365,12037379,-4.93,44.62,28.92,28.92,47239303740,30.97,30.97,47239303740
삼성제약,001360,22,1755,5,-222,-11.23,11812051,47280256,94162079,11812051,-11.23,24.98,12.54,12.54,21632319241,13.09,13.09,21632319241
코아스템켐온,166480,23,1769,2,49,2.85,11684245,1247754,52870376,11684245,2.85,936.42,22.10,22.10,23052716344,24.65,24.65,23052716344
클로봇,466100,24,51900,2,3250,6.68,11462136,10701084,24992139,11462136,6.68,107.11,45.86,45.86,588447290400,45.37,45.37,588447290400
유진로봇,056080,25,13660,2,540,4.12,10460702,3324377,37512152,10460702,4.12,314.67,27.89,27.89,148057302145,28.89,28.89,148057302145
코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10257164,4543990,62777250,10257164,-16.42,225.73,16.34,16.34,98298753850,17.28,17.28,98298753850
바이젠셀,308080,27,15800,2,2540,19.16,10243704,0,20449100,10243704,19.16,0.00,50.09,50.09,156135348665,48.32,48.32,156135348665
서암기계공업,100660,28,5020,2,65,1.31,10185624,9617220,12600000,10185624,1.31,105.91,80.84,80.84,53677481619,84.86,84.86,53677481619
YTN,040300,29,4085,2,335,8.93,9938534,430024,47676980,9938534,8.93,2311.16,20.85,20.85,41867708131,21.50,21.50,41867708131
휴림로봇,090710,30,5690,2,20,0.35,9871504,5226378,119457197,9871504,0.35,188.88,8.26,8.26,56553792070,8.32,8.32,56553792070
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 669 3 0 0.00 641098522 489905088 2199700000 641098522 0.00 130.86 29.14 29.14 425736907825 28.93 28.93 425736907825
3 테라뷰 950250 2 17030 2 1030 6.44 43066051 67415608 35517731 43066051 6.44 63.88 121.25 121.25 795034912985 131.44 131.44 795034912985
4 KODEX 인버스 114800 3 2535 2 5 0.20 40408319 25525092 308700000 40408319 0.20 158.31 13.09 13.09 101961775217 13.03 13.03 101961775217
5 KODEX 2차전지산업레버리지 462330 4 1798 5 -16 -0.88 36528660 43276392 333600000 36528660 -0.88 84.41 10.95 10.95 67010657363 11.17 11.17 67010657363
6 재영솔루텍 049630 5 2885 2 405 16.33 33229051 5019610 116897560 33229051 16.33 661.98 28.43 28.43 94214190099 27.94 27.94 94214190099
7 나노엔텍 039860 6 4225 2 230 5.76 25929827 16913532 38093053 25929827 5.76 153.31 68.07 68.07 117012745720 72.70 72.70 117012745720
8 대성산업 128820 7 5940 2 810 15.79 23825482 1955789 45235478 23825482 15.79 1218.20 52.67 52.67 139351706217 51.86 51.86 139351706217
9 에이프로젠 007460 8 910 2 105 13.04 22620068 16135066 329305030 22620068 13.04 140.19 6.87 6.87 19783526648 6.60 6.60 19783526648
10 성호전자 043260 9 6250 2 1240 24.75 20930596 3887647 70922823 20930596 24.75 538.39 29.51 29.51 129929465425 29.31 29.31 129929465425
11 네오이뮨텍 950220 10 721 5 -77 -9.65 20160889 34452192 164391655 20160889 -9.65 58.52 12.26 12.26 15074799649 12.72 12.72 15074799649
12 KODEX 레버리지 122630 11 44620 5 -5 -0.01 18744192 16898996 74250000 18744192 -0.01 110.92 25.24 25.24 842080714733 25.42 25.42 842080714733
13 KODEX 코스닥150레버리지 233740 12 12410 2 120 0.98 18362017 15420611 152900000 18362017 0.98 119.07 12.01 12.01 226490658018 11.94 11.94 226490658018
14 아이로보틱스 066430 13 1556 1 359 29.99 16634953 94546 39153476 16634953 29.99 9999.99 42.49 42.49 25362904534 41.63 41.63 25362904534
15 다날 064260 14 7160 2 710 11.01 16609291 2403994 75071479 16609291 11.01 690.90 22.12 22.12 117111598905 21.79 21.79 117111598905
16 KODEX 코스닥150선물인버스 251340 15 2830 5 -10 -0.35 16270445 17748948 78500000 16270445 -0.35 91.67 20.73 20.73 46161529665 20.78 20.78 46161529665
17 페스카로 0015S0 16 27100 2 11600 74.84 16155715 0 9662730 16155715 74.84 0.00 167.20 167.20 599220388975 228.83 228.83 599220388975
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 91 3 0 0.00 15849345 28072112 1497000000 15849345 0.00 56.46 1.06 1.06 1442605390 1.06 1.06 1442605390
19 뉴인텍 012340 18 592 1 136 29.82 15712502 479641 53005062 15712502 29.82 3275.89 29.64 29.64 8955156114 28.54 28.54 8955156114
20 일동제약 249420 19 32500 2 2800 9.43 13427011 4418798 31638252 13427011 9.43 303.86 42.44 42.44 441903143525 42.98 42.98 441903143525
21 삼성전자 005930 20 108000 5 -400 -0.37 12222803 13671800 5919637922 12222803 -0.37 89.40 0.21 0.21 1323783833700 0.21 0.21 1323783833700
22 경인양행 012610 21 3665 5 -190 -4.93 12037379 26976852 41616365 12037379 -4.93 44.62 28.92 28.92 47239303740 30.97 30.97 47239303740
23 삼성제약 001360 22 1755 5 -222 -11.23 11812051 47280256 94162079 11812051 -11.23 24.98 12.54 12.54 21632319241 13.09 13.09 21632319241
24 코아스템켐온 166480 23 1769 2 49 2.85 11684245 1247754 52870376 11684245 2.85 936.42 22.10 22.10 23052716344 24.65 24.65 23052716344
25 클로봇 466100 24 51900 2 3250 6.68 11462136 10701084 24992139 11462136 6.68 107.11 45.86 45.86 588447290400 45.37 45.37 588447290400
26 유진로봇 056080 25 13660 2 540 4.12 10460702 3324377 37512152 10460702 4.12 314.67 27.89 27.89 148057302145 28.89 28.89 148057302145
27 코오롱모빌리티그룹 450140 26 9060 5 -1780 -16.42 10257164 4543990 62777250 10257164 -16.42 225.73 16.34 16.34 98298753850 17.28 17.28 98298753850
28 바이젠셀 308080 27 15800 2 2540 19.16 10243704 0 20449100 10243704 19.16 0.00 50.09 50.09 156135348665 48.32 48.32 156135348665
29 서암기계공업 100660 28 5020 2 65 1.31 10185624 9617220 12600000 10185624 1.31 105.91 80.84 80.84 53677481619 84.86 84.86 53677481619
30 YTN 040300 29 4085 2 335 8.93 9938534 430024 47676980 9938534 8.93 2311.16 20.85 20.85 41867708131 21.50 21.50 41867708131
31 휴림로봇 090710 30 5690 2 20 0.35 9871504 5226378 119457197 9871504 0.35 188.88 8.26 8.26 56553792070 8.32 8.32 56553792070

31
top30/20251210/top30-av-20251210-164000.csv Normal file
View 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,252670,1,669,3,0,0.00,641201675,489905088,2199700000,641201675,0.00,130.88,29.15,29.15,425805710876,28.93,28.93,425805710876
테라뷰,950250,2,17030,2,1030,6.44,43092199,67415608,35517731,43092199,6.44,63.92,121.33,121.33,795482043785,131.51,131.51,795482043785
KODEX 인버스,114800,3,2535,2,5,0.20,40416097,25525092,308700000,40416097,0.20,158.34,13.09,13.09,101981492447,13.03,13.03,101981492447
KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36531670,43276392,333600000,36531670,-0.88,84.41,10.95,10.95,67016072353,11.17,11.17,67016072353
재영솔루텍,049630,5,2885,2,405,16.33,33232116,5019610,116897560,33232116,16.33,662.05,28.43,28.43,94223047949,27.94,27.94,94223047949
나노엔텍,039860,6,4225,2,230,5.76,25932999,16913532,38093053,25932999,5.76,153.33,68.08,68.08,117026052260,72.71,72.71,117026052260
대성산업,128820,7,5940,2,810,15.79,23854349,1955789,45235478,23854349,15.79,1219.68,52.73,52.73,139525774227,51.93,51.93,139525774227
에이프로젠,007460,8,910,2,105,13.04,22621835,16135066,329305030,22621835,13.04,140.20,6.87,6.87,19785138152,6.60,6.60,19785138152
성호전자,043260,9,6250,2,1240,24.75,20958650,3887647,70922823,20958650,24.75,539.11,29.55,29.55,130106205625,29.35,29.35,130106205625
네오이뮨텍,950220,10,721,5,-77,-9.65,20173370,34452192,164391655,20173370,-9.65,58.55,12.27,12.27,15083810931,12.73,12.73,15083810931
KODEX 레버리지,122630,11,44620,5,-5,-0.01,18751006,16898996,74250000,18751006,-0.01,110.96,25.25,25.25,842385096113,25.43,25.43,842385096113
KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18372790,15420611,152900000,18372790,0.98,119.14,12.02,12.02,226624404813,11.94,11.94,226624404813
아이로보틱스,066430,13,1556,1,359,29.99,16635670,94546,39153476,16635670,29.99,9999.99,42.49,42.49,25364020186,41.63,41.63,25364020186
다날,064260,14,7160,2,710,11.01,16610745,2403994,75071479,16610745,11.01,690.96,22.13,22.13,117121995005,21.79,21.79,117121995005
KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16318368,17748948,78500000,16318368,-0.35,91.94,20.79,20.79,46296912140,20.84,20.84,46296912140
페스카로,0015S0,16,27100,2,11600,74.84,16166503,0,9662730,16166503,74.84,0.00,167.31,167.31,599508428575,228.94,228.94,599508428575
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15849845,28072112,1497000000,15849845,0.00,56.46,1.06,1.06,1442650890,1.06,1.06,1442650890
뉴인텍,012340,18,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114
일동제약,249420,19,32500,2,2800,9.43,13446646,4418798,31638252,13446646,9.43,304.31,42.50,42.50,442548153275,43.04,43.04,442548153275
삼성전자,005930,20,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700
경인양행,012610,21,3665,5,-190,-4.93,12039147,26976852,41616365,12039147,-4.93,44.63,28.93,28.93,47245783460,30.98,30.98,47245783460
삼성제약,001360,22,1755,5,-222,-11.23,11815488,47280256,94162079,11815488,-11.23,24.99,12.55,12.55,21638402731,13.09,13.09,21638402731
코아스템켐온,166480,23,1769,2,49,2.85,11685688,1247754,52870376,11685688,2.85,936.54,22.10,22.10,23055247366,24.65,24.65,23055247366
클로봇,466100,24,51900,2,3250,6.68,11470709,10701084,24992139,11470709,6.68,107.19,45.90,45.90,588892229100,45.40,45.40,588892229100
유진로봇,056080,25,13660,2,540,4.12,10464677,3324377,37512152,10464677,4.12,314.79,27.90,27.90,148111839145,28.90,28.90,148111839145
코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10258539,4543990,62777250,10258539,-16.42,225.76,16.34,16.34,98310936350,17.29,17.29,98310936350
바이젠셀,308080,27,15800,2,2540,19.16,10245651,0,20449100,10245651,19.16,0.00,50.10,50.10,156165624515,48.33,48.33,156165624515
서암기계공업,100660,28,5020,2,65,1.31,10186980,9617220,12600000,10186980,1.31,105.92,80.85,80.85,53684288739,84.87,84.87,53684288739
YTN,040300,29,4085,2,335,8.93,9941979,430024,47676980,9941979,8.93,2311.96,20.85,20.85,41881660381,21.50,21.50,41881660381
휴림로봇,090710,30,5690,2,20,0.35,9873766,5226378,119457197,9873766,0.35,188.92,8.27,8.27,56566662850,8.32,8.32,56566662850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 669 3 0 0.00 641201675 489905088 2199700000 641201675 0.00 130.88 29.15 29.15 425805710876 28.93 28.93 425805710876
3 테라뷰 950250 2 17030 2 1030 6.44 43092199 67415608 35517731 43092199 6.44 63.92 121.33 121.33 795482043785 131.51 131.51 795482043785
4 KODEX 인버스 114800 3 2535 2 5 0.20 40416097 25525092 308700000 40416097 0.20 158.34 13.09 13.09 101981492447 13.03 13.03 101981492447
5 KODEX 2차전지산업레버리지 462330 4 1798 5 -16 -0.88 36531670 43276392 333600000 36531670 -0.88 84.41 10.95 10.95 67016072353 11.17 11.17 67016072353
6 재영솔루텍 049630 5 2885 2 405 16.33 33232116 5019610 116897560 33232116 16.33 662.05 28.43 28.43 94223047949 27.94 27.94 94223047949
7 나노엔텍 039860 6 4225 2 230 5.76 25932999 16913532 38093053 25932999 5.76 153.33 68.08 68.08 117026052260 72.71 72.71 117026052260
8 대성산업 128820 7 5940 2 810 15.79 23854349 1955789 45235478 23854349 15.79 1219.68 52.73 52.73 139525774227 51.93 51.93 139525774227
9 에이프로젠 007460 8 910 2 105 13.04 22621835 16135066 329305030 22621835 13.04 140.20 6.87 6.87 19785138152 6.60 6.60 19785138152
10 성호전자 043260 9 6250 2 1240 24.75 20958650 3887647 70922823 20958650 24.75 539.11 29.55 29.55 130106205625 29.35 29.35 130106205625
11 네오이뮨텍 950220 10 721 5 -77 -9.65 20173370 34452192 164391655 20173370 -9.65 58.55 12.27 12.27 15083810931 12.73 12.73 15083810931
12 KODEX 레버리지 122630 11 44620 5 -5 -0.01 18751006 16898996 74250000 18751006 -0.01 110.96 25.25 25.25 842385096113 25.43 25.43 842385096113
13 KODEX 코스닥150레버리지 233740 12 12410 2 120 0.98 18372790 15420611 152900000 18372790 0.98 119.14 12.02 12.02 226624404813 11.94 11.94 226624404813
14 아이로보틱스 066430 13 1556 1 359 29.99 16635670 94546 39153476 16635670 29.99 9999.99 42.49 42.49 25364020186 41.63 41.63 25364020186
15 다날 064260 14 7160 2 710 11.01 16610745 2403994 75071479 16610745 11.01 690.96 22.13 22.13 117121995005 21.79 21.79 117121995005
16 KODEX 코스닥150선물인버스 251340 15 2830 5 -10 -0.35 16318368 17748948 78500000 16318368 -0.35 91.94 20.79 20.79 46296912140 20.84 20.84 46296912140
17 페스카로 0015S0 16 27100 2 11600 74.84 16166503 0 9662730 16166503 74.84 0.00 167.31 167.31 599508428575 228.94 228.94 599508428575
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 91 3 0 0.00 15849845 28072112 1497000000 15849845 0.00 56.46 1.06 1.06 1442650890 1.06 1.06 1442650890
19 뉴인텍 012340 18 592 1 136 29.82 15712502 479641 53005062 15712502 29.82 3275.89 29.64 29.64 8955156114 28.54 28.54 8955156114
20 일동제약 249420 19 32500 2 2800 9.43 13446646 4418798 31638252 13446646 9.43 304.31 42.50 42.50 442548153275 43.04 43.04 442548153275
21 삼성전자 005930 20 108000 5 -400 -0.37 12222803 13671800 5919637922 12222803 -0.37 89.40 0.21 0.21 1323783833700 0.21 0.21 1323783833700
22 경인양행 012610 21 3665 5 -190 -4.93 12039147 26976852 41616365 12039147 -4.93 44.63 28.93 28.93 47245783460 30.98 30.98 47245783460
23 삼성제약 001360 22 1755 5 -222 -11.23 11815488 47280256 94162079 11815488 -11.23 24.99 12.55 12.55 21638402731 13.09 13.09 21638402731
24 코아스템켐온 166480 23 1769 2 49 2.85 11685688 1247754 52870376 11685688 2.85 936.54 22.10 22.10 23055247366 24.65 24.65 23055247366
25 클로봇 466100 24 51900 2 3250 6.68 11470709 10701084 24992139 11470709 6.68 107.19 45.90 45.90 588892229100 45.40 45.40 588892229100
26 유진로봇 056080 25 13660 2 540 4.12 10464677 3324377 37512152 10464677 4.12 314.79 27.90 27.90 148111839145 28.90 28.90 148111839145
27 코오롱모빌리티그룹 450140 26 9060 5 -1780 -16.42 10258539 4543990 62777250 10258539 -16.42 225.76 16.34 16.34 98310936350 17.29 17.29 98310936350
28 바이젠셀 308080 27 15800 2 2540 19.16 10245651 0 20449100 10245651 19.16 0.00 50.10 50.10 156165624515 48.33 48.33 156165624515
29 서암기계공업 100660 28 5020 2 65 1.31 10186980 9617220 12600000 10186980 1.31 105.92 80.85 80.85 53684288739 84.87 84.87 53684288739
30 YTN 040300 29 4085 2 335 8.93 9941979 430024 47676980 9941979 8.93 2311.96 20.85 20.85 41881660381 21.50 21.50 41881660381
31 휴림로봇 090710 30 5690 2 20 0.35 9873766 5226378 119457197 9873766 0.35 188.92 8.27 8.27 56566662850 8.32 8.32 56566662850

31
top30/20251210/top30-av-20251210-165000.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,252670,1,669,3,0,0.00,641656946,489905088,2199700000,641656946,0.00,130.98,29.17,29.17,426109831904,28.96,28.96,426109831904
테라뷰,950250,2,17030,2,1030,6.44,43120299,67415608,35517731,43120299,6.44,63.96,121.40,121.40,795962553785,131.59,131.59,795962553785
KODEX 인버스,114800,3,2535,2,5,0.20,40425881,25525092,308700000,40425881,0.20,158.38,13.10,13.10,102006245967,13.04,13.04,102006245967
KODEX 2차전지산업레버리지,462330,4,1798,5,-16,-0.88,36539094,43276392,333600000,36539094,-0.88,84.43,10.95,10.95,67029428129,11.18,11.18,67029428129
재영솔루텍,049630,5,2885,2,405,16.33,33237954,5019610,116897560,33237954,16.33,662.16,28.43,28.43,94239948959,27.94,27.94,94239948959
나노엔텍,039860,6,4225,2,230,5.76,25937325,16913532,38093053,25937325,5.76,153.35,68.09,68.09,117044178200,72.72,72.72,117044178200
대성산업,128820,7,5940,2,810,15.79,23877192,1955789,45235478,23877192,15.79,1220.85,52.78,52.78,139660776357,51.98,51.98,139660776357
에이프로젠,007460,8,910,2,105,13.04,22623846,16135066,329305030,22623846,13.04,140.22,6.87,6.87,19786972184,6.60,6.60,19786972184
성호전자,043260,9,6250,2,1240,24.75,20965870,3887647,70922823,20965870,24.75,539.29,29.56,29.56,130151330625,29.36,29.36,130151330625
네오이뮨텍,950220,10,721,5,-77,-9.65,20176370,34452192,164391655,20176370,-9.65,58.56,12.27,12.27,15085973931,12.73,12.73,15085973931
KODEX 레버리지,122630,11,44620,5,-5,-0.01,18755562,16898996,74250000,18755562,-0.01,110.99,25.26,25.26,842588612633,25.43,25.43,842588612633
KODEX 코스닥150레버리지,233740,12,12410,2,120,0.98,18379756,15420611,152900000,18379756,0.98,119.19,12.02,12.02,226710922533,11.95,11.95,226710922533
아이로보틱스,066430,13,1556,1,359,29.99,16635675,94546,39153476,16635675,29.99,9999.99,42.49,42.49,25364027966,41.63,41.63,25364027966
다날,064260,14,7160,2,710,11.01,16613173,2403994,75071479,16613173,11.01,691.07,22.13,22.13,117139355205,21.79,21.79,117139355205
KODEX 코스닥150선물인버스,251340,15,2830,5,-10,-0.35,16359007,17748948,78500000,16359007,-0.35,92.17,20.84,20.84,46411514120,20.89,20.89,46411514120
페스카로,0015S0,16,27100,2,11600,74.84,16172950,0,9662730,16172950,74.84,0.00,167.37,167.37,599680563475,229.01,229.01,599680563475
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,91,3,0,0.00,15849845,28072112,1497000000,15849845,0.00,56.46,1.06,1.06,1442650890,1.06,1.06,1442650890
뉴인텍,012340,18,592,1,136,29.82,15712502,479641,53005062,15712502,29.82,3275.89,29.64,29.64,8955156114,28.54,28.54,8955156114
일동제약,249420,19,32500,2,2800,9.43,13462566,4418798,31638252,13462566,9.43,304.67,42.55,42.55,443071921275,43.09,43.09,443071921275
삼성전자,005930,20,108000,5,-400,-0.37,12222803,13671800,5919637922,12222803,-0.37,89.40,0.21,0.21,1323783833700,0.21,0.21,1323783833700
경인양행,012610,21,3665,5,-190,-4.93,12041026,26976852,41616365,12041026,-4.93,44.63,28.93,28.93,47252669995,30.98,30.98,47252669995
삼성제약,001360,22,1755,5,-222,-11.23,11830019,47280256,94162079,11830019,-11.23,25.02,12.56,12.56,21664122601,13.11,13.11,21664122601
코아스템켐온,166480,23,1769,2,49,2.85,11686102,1247754,52870376,11686102,2.85,936.57,22.10,22.10,23055978904,24.65,24.65,23055978904
클로봇,466100,24,51900,2,3250,6.68,11472920,10701084,24992139,11472920,6.68,107.21,45.91,45.91,589006758900,45.41,45.41,589006758900
유진로봇,056080,25,13660,2,540,4.12,10468098,3324377,37512152,10468098,4.12,314.89,27.91,27.91,148158775265,28.91,28.91,148158775265
코오롱모빌리티그룹,450140,26,9060,5,-1780,-16.42,10261824,4543990,62777250,10261824,-16.42,225.83,16.35,16.35,98340008600,17.29,17.29,98340008600
바이젠셀,308080,27,15800,2,2540,19.16,10248723,0,20449100,10248723,19.16,0.00,50.12,50.12,156213394115,48.35,48.35,156213394115
서암기계공업,100660,28,5020,2,65,1.31,10187276,9617220,12600000,10187276,1.31,105.93,80.85,80.85,53685780579,84.88,84.88,53685780579
YTN,040300,29,4085,2,335,8.93,9947702,430024,47676980,9947702,8.93,2313.29,20.86,20.86,41904724071,21.52,21.52,41904724071
휴림로봇,090710,30,5690,2,20,0.35,9879021,5226378,119457197,9879021,0.35,189.02,8.27,8.27,56596563800,8.33,8.33,56596563800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 669 3 0 0.00 641656946 489905088 2199700000 641656946 0.00 130.98 29.17 29.17 426109831904 28.96 28.96 426109831904
3 테라뷰 950250 2 17030 2 1030 6.44 43120299 67415608 35517731 43120299 6.44 63.96 121.40 121.40 795962553785 131.59 131.59 795962553785
4 KODEX 인버스 114800 3 2535 2 5 0.20 40425881 25525092 308700000 40425881 0.20 158.38 13.10 13.10 102006245967 13.04 13.04 102006245967
5 KODEX 2차전지산업레버리지 462330 4 1798 5 -16 -0.88 36539094 43276392 333600000 36539094 -0.88 84.43 10.95 10.95 67029428129 11.18 11.18 67029428129
6 재영솔루텍 049630 5 2885 2 405 16.33 33237954 5019610 116897560 33237954 16.33 662.16 28.43 28.43 94239948959 27.94 27.94 94239948959
7 나노엔텍 039860 6 4225 2 230 5.76 25937325 16913532 38093053 25937325 5.76 153.35 68.09 68.09 117044178200 72.72 72.72 117044178200
8 대성산업 128820 7 5940 2 810 15.79 23877192 1955789 45235478 23877192 15.79 1220.85 52.78 52.78 139660776357 51.98 51.98 139660776357
9 에이프로젠 007460 8 910 2 105 13.04 22623846 16135066 329305030 22623846 13.04 140.22 6.87 6.87 19786972184 6.60 6.60 19786972184
10 성호전자 043260 9 6250 2 1240 24.75 20965870 3887647 70922823 20965870 24.75 539.29 29.56 29.56 130151330625 29.36 29.36 130151330625
11 네오이뮨텍 950220 10 721 5 -77 -9.65 20176370 34452192 164391655 20176370 -9.65 58.56 12.27 12.27 15085973931 12.73 12.73 15085973931
12 KODEX 레버리지 122630 11 44620 5 -5 -0.01 18755562 16898996 74250000 18755562 -0.01 110.99 25.26 25.26 842588612633 25.43 25.43 842588612633
13 KODEX 코스닥150레버리지 233740 12 12410 2 120 0.98 18379756 15420611 152900000 18379756 0.98 119.19 12.02 12.02 226710922533 11.95 11.95 226710922533
14 아이로보틱스 066430 13 1556 1 359 29.99 16635675 94546 39153476 16635675 29.99 9999.99 42.49 42.49 25364027966 41.63 41.63 25364027966
15 다날 064260 14 7160 2 710 11.01 16613173 2403994 75071479 16613173 11.01 691.07 22.13 22.13 117139355205 21.79 21.79 117139355205
16 KODEX 코스닥150선물인버스 251340 15 2830 5 -10 -0.35 16359007 17748948 78500000 16359007 -0.35 92.17 20.84 20.84 46411514120 20.89 20.89 46411514120
17 페스카로 0015S0 16 27100 2 11600 74.84 16172950 0 9662730 16172950 74.84 0.00 167.37 167.37 599680563475 229.01 229.01 599680563475
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 91 3 0 0.00 15849845 28072112 1497000000 15849845 0.00 56.46 1.06 1.06 1442650890 1.06 1.06 1442650890
19 뉴인텍 012340 18 592 1 136 29.82 15712502 479641 53005062 15712502 29.82 3275.89 29.64 29.64 8955156114 28.54 28.54 8955156114
20 일동제약 249420 19 32500 2 2800 9.43 13462566 4418798 31638252 13462566 9.43 304.67 42.55 42.55 443071921275 43.09 43.09 443071921275
21 삼성전자 005930 20 108000 5 -400 -0.37 12222803 13671800 5919637922 12222803 -0.37 89.40 0.21 0.21 1323783833700 0.21 0.21 1323783833700
22 경인양행 012610 21 3665 5 -190 -4.93 12041026 26976852 41616365 12041026 -4.93 44.63 28.93 28.93 47252669995 30.98 30.98 47252669995
23 삼성제약 001360 22 1755 5 -222 -11.23 11830019 47280256 94162079 11830019 -11.23 25.02 12.56 12.56 21664122601 13.11 13.11 21664122601
24 코아스템켐온 166480 23 1769 2 49 2.85 11686102 1247754 52870376 11686102 2.85 936.57 22.10 22.10 23055978904 24.65 24.65 23055978904
25 클로봇 466100 24 51900 2 3250 6.68 11472920 10701084 24992139 11472920 6.68 107.21 45.91 45.91 589006758900 45.41 45.41 589006758900
26 유진로봇 056080 25 13660 2 540 4.12 10468098 3324377 37512152 10468098 4.12 314.89 27.91 27.91 148158775265 28.91 28.91 148158775265
27 코오롱모빌리티그룹 450140 26 9060 5 -1780 -16.42 10261824 4543990 62777250 10261824 -16.42 225.83 16.35 16.35 98340008600 17.29 17.29 98340008600
28 바이젠셀 308080 27 15800 2 2540 19.16 10248723 0 20449100 10248723 19.16 0.00 50.12 50.12 156213394115 48.35 48.35 156213394115
29 서암기계공업 100660 28 5020 2 65 1.31 10187276 9617220 12600000 10187276 1.31 105.93 80.85 80.85 53685780579 84.88 84.88 53685780579
30 YTN 040300 29 4085 2 335 8.93 9947702 430024 47676980 9947702 8.93 2313.29 20.86 20.86 41904724071 21.52 21.52 41904724071
31 휴림로봇 090710 30 5690 2 20 0.35 9879021 5226378 119457197 9879021 0.35 189.02 8.27 8.27 56596563800 8.33 8.33 56596563800

31
top30/20251210/top30-avtr-20251210-090001.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
서암기계공업,100660,1,4955,3,0,0.00,198119,9617220,12600000,198119,0.00,2.06,1.57,1.57,981679645,1.57,1.57,981679645
PLUS 단기채권액티브,278620,2,118570,5,-25,-0.02,4869,2466,426000,4869,-0.02,197.45,1.14,1.14,577317330,1.14,1.14,577317330
PLUS 코스닥150,301400,3,16135,2,100,0.62,3054,4811,350000,3054,0.62,63.48,0.87,0.87,49276290,0.87,0.87,49276290
SOL 전고체배터리&실리콘음극재,0005D0,4,14975,2,305,2.08,11007,456838,2900000,11007,2.08,2.41,0.38,0.38,164994830,0.38,0.38,164994830
이화산업,000760,5,16810,3,0,0.00,10000,33645,2800000,10000,0.00,29.72,0.36,0.36,168100000,0.36,0.36,168100000
그래피,318060,6,19800,2,670,3.50,22908,329886,11107777,22908,3.50,6.94,0.21,0.21,452732050,0.21,0.21,452732050
하나 레버리지 코스닥150 선물 ETN,Q700017,7,41540,5,-105,-0.25,968,1,1000000,968,-0.25,9999.99,0.10,0.10,40210720,0.10,0.10,40210720
에스피시스템스,317830,8,13200,2,100,0.76,9894,1691057,10773818,9894,0.76,0.59,0.09,0.09,129669070,0.09,0.09,129669070
KODEX 2차전지산업레버리지,462330,9,1814,3,0,0.00,287405,43276392,333600000,287405,0.00,0.66,0.09,0.09,521352670,0.09,0.09,521352670
TIGER 레버리지,123320,10,44785,2,150,0.34,1663,156682,2500000,1663,0.34,1.06,0.07,0.07,74389980,0.07,0.07,74389980
노타,486990,11,42850,2,200,0.47,12951,1457739,21161880,12951,0.47,0.89,0.06,0.06,554834750,0.06,0.06,554834750
KODEX 코스닥150선물인버스,251340,12,2840,3,0,0.00,35660,17748948,78500000,35660,0.00,0.20,0.05,0.05,101274400,0.05,0.05,101274400
한켐,457370,13,7610,3,0,0.00,3531,54451,8027134,3531,0.00,6.48,0.04,0.04,26870910,0.04,0.04,26870910
한올바이오파마,009420,14,48050,5,-950,-1.94,18248,498061,52240638,18248,-1.94,3.66,0.03,0.03,876867250,0.03,0.03,876867250
모델솔루션,417970,15,24400,3,0,0.00,1526,284658,6396700,1526,0.00,0.54,0.02,0.02,37234400,0.02,0.02,37234400
동부건설우,005965,16,16090,3,0,0.00,52,30761,225732,52,0.00,0.17,0.02,0.02,836680,0.02,0.02,836680
현대약품,004310,17,6960,3,0,0.00,7273,37020304,32000000,7273,0.00,0.02,0.02,0.02,50620080,0.02,0.02,50620080
에이프로젠,007460,18,811,2,6,0.75,74078,16135066,329305030,74078,0.75,0.46,0.02,0.02,60053286,0.02,0.02,60053286
천일고속,000650,19,380500,3,0,0.00,314,213852,1429220,314,0.00,0.15,0.02,0.02,119477000,0.02,0.02,119477000
세림B&G,340440,20,1565,3,0,0.00,5000,5980227,28378364,5000,0.00,0.08,0.02,0.02,7825000,0.02,0.02,7825000
삼영엠텍,054540,21,15430,3,0,0.00,2269,4758126,13000000,2269,0.00,0.05,0.02,0.02,35010670,0.02,0.02,35010670
에이치엔에스하이텍,044990,22,21800,3,0,0.00,1330,350251,7685425,1330,0.00,0.38,0.02,0.02,28994000,0.02,0.02,28994000
켐트로스,220260,23,6020,3,0,0.00,3372,1432451,26558307,3372,0.00,0.24,0.01,0.01,20299440,0.01,0.01,20299440
세나테크놀로지,061090,24,53500,3,0,0.00,662,241646,5577274,662,0.00,0.27,0.01,0.01,35417000,0.01,0.01,35417000
LG씨엔에스,064400,25,65800,2,500,0.77,10818,1389442,96885948,10818,0.77,0.78,0.01,0.01,712152500,0.01,0.01,712152500
램테크놀러지,171010,26,4220,3,0,0.00,1498,2245228,14298752,1498,0.00,0.07,0.01,0.01,6321560,0.01,0.01,6321560
에스비비테크,389500,27,41300,3,0,0.00,655,988885,6333904,655,0.00,0.07,0.01,0.01,27051500,0.01,0.01,27051500
아우토크립트,331740,28,17030,3,0,0.00,976,3386225,9633699,976,0.00,0.03,0.01,0.01,16621280,0.01,0.01,16621280
프로티나,468530,29,92400,3,0,0.00,1074,632810,10939480,1074,0.00,0.17,0.01,0.01,99237600,0.01,0.01,99237600
셀로맥스사이언스,471820,30,5040,3,0,0.00,1102,2210599,11581203,1102,0.00,0.05,0.01,0.01,5554080,0.01,0.01,5554080
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 서암기계공업 100660 1 4955 3 0 0.00 198119 9617220 12600000 198119 0.00 2.06 1.57 1.57 981679645 1.57 1.57 981679645
3 PLUS 단기채권액티브 278620 2 118570 5 -25 -0.02 4869 2466 426000 4869 -0.02 197.45 1.14 1.14 577317330 1.14 1.14 577317330
4 PLUS 코스닥150 301400 3 16135 2 100 0.62 3054 4811 350000 3054 0.62 63.48 0.87 0.87 49276290 0.87 0.87 49276290
5 SOL 전고체배터리&실리콘음극재 0005D0 4 14975 2 305 2.08 11007 456838 2900000 11007 2.08 2.41 0.38 0.38 164994830 0.38 0.38 164994830
6 이화산업 000760 5 16810 3 0 0.00 10000 33645 2800000 10000 0.00 29.72 0.36 0.36 168100000 0.36 0.36 168100000
7 그래피 318060 6 19800 2 670 3.50 22908 329886 11107777 22908 3.50 6.94 0.21 0.21 452732050 0.21 0.21 452732050
8 하나 레버리지 코스닥150 선물 ETN Q700017 7 41540 5 -105 -0.25 968 1 1000000 968 -0.25 9999.99 0.10 0.10 40210720 0.10 0.10 40210720
9 에스피시스템스 317830 8 13200 2 100 0.76 9894 1691057 10773818 9894 0.76 0.59 0.09 0.09 129669070 0.09 0.09 129669070
10 KODEX 2차전지산업레버리지 462330 9 1814 3 0 0.00 287405 43276392 333600000 287405 0.00 0.66 0.09 0.09 521352670 0.09 0.09 521352670
11 TIGER 레버리지 123320 10 44785 2 150 0.34 1663 156682 2500000 1663 0.34 1.06 0.07 0.07 74389980 0.07 0.07 74389980
12 노타 486990 11 42850 2 200 0.47 12951 1457739 21161880 12951 0.47 0.89 0.06 0.06 554834750 0.06 0.06 554834750
13 KODEX 코스닥150선물인버스 251340 12 2840 3 0 0.00 35660 17748948 78500000 35660 0.00 0.20 0.05 0.05 101274400 0.05 0.05 101274400
14 한켐 457370 13 7610 3 0 0.00 3531 54451 8027134 3531 0.00 6.48 0.04 0.04 26870910 0.04 0.04 26870910
15 한올바이오파마 009420 14 48050 5 -950 -1.94 18248 498061 52240638 18248 -1.94 3.66 0.03 0.03 876867250 0.03 0.03 876867250
16 모델솔루션 417970 15 24400 3 0 0.00 1526 284658 6396700 1526 0.00 0.54 0.02 0.02 37234400 0.02 0.02 37234400
17 동부건설우 005965 16 16090 3 0 0.00 52 30761 225732 52 0.00 0.17 0.02 0.02 836680 0.02 0.02 836680
18 현대약품 004310 17 6960 3 0 0.00 7273 37020304 32000000 7273 0.00 0.02 0.02 0.02 50620080 0.02 0.02 50620080
19 에이프로젠 007460 18 811 2 6 0.75 74078 16135066 329305030 74078 0.75 0.46 0.02 0.02 60053286 0.02 0.02 60053286
20 천일고속 000650 19 380500 3 0 0.00 314 213852 1429220 314 0.00 0.15 0.02 0.02 119477000 0.02 0.02 119477000
21 세림B&G 340440 20 1565 3 0 0.00 5000 5980227 28378364 5000 0.00 0.08 0.02 0.02 7825000 0.02 0.02 7825000
22 삼영엠텍 054540 21 15430 3 0 0.00 2269 4758126 13000000 2269 0.00 0.05 0.02 0.02 35010670 0.02 0.02 35010670
23 에이치엔에스하이텍 044990 22 21800 3 0 0.00 1330 350251 7685425 1330 0.00 0.38 0.02 0.02 28994000 0.02 0.02 28994000
24 켐트로스 220260 23 6020 3 0 0.00 3372 1432451 26558307 3372 0.00 0.24 0.01 0.01 20299440 0.01 0.01 20299440
25 세나테크놀로지 061090 24 53500 3 0 0.00 662 241646 5577274 662 0.00 0.27 0.01 0.01 35417000 0.01 0.01 35417000
26 LG씨엔에스 064400 25 65800 2 500 0.77 10818 1389442 96885948 10818 0.77 0.78 0.01 0.01 712152500 0.01 0.01 712152500
27 램테크놀러지 171010 26 4220 3 0 0.00 1498 2245228 14298752 1498 0.00 0.07 0.01 0.01 6321560 0.01 0.01 6321560
28 에스비비테크 389500 27 41300 3 0 0.00 655 988885 6333904 655 0.00 0.07 0.01 0.01 27051500 0.01 0.01 27051500
29 아우토크립트 331740 28 17030 3 0 0.00 976 3386225 9633699 976 0.00 0.03 0.01 0.01 16621280 0.01 0.01 16621280
30 프로티나 468530 29 92400 3 0 0.00 1074 632810 10939480 1074 0.00 0.17 0.01 0.01 99237600 0.01 0.01 99237600
31 셀로맥스사이언스 471820 30 5040 3 0 0.00 1102 2210599 11581203 1102 0.00 0.05 0.01 0.01 5554080 0.01 0.01 5554080

31
top30/20251210/top30-avtr-20251210-091001.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
페스카로,0015S0,1,38500,2,23000,148.39,2864742,0,9662730,2864742,148.39,0.00,29.65,29.65,119383630975,32.09,32.09,119383630975
테라뷰,950250,2,17590,2,1590,9.94,8038171,67415608,35517731,8038171,9.94,11.92,22.63,22.63,133653106810,21.39,21.39,133653106810
동양고속,084670,3,43150,2,7100,19.69,521966,306635,2895569,521966,19.69,170.22,18.03,18.03,24033686075,19.24,19.24,24033686075
나노엔텍,039860,4,4465,2,470,11.76,6046546,16913532,38093053,6046546,11.76,35.75,15.87,15.87,26885608678,15.81,15.81,26885608678
RISE 5G테크,367760,5,22870,2,470,2.10,369742,404235,3650000,369742,2.10,91.47,10.13,10.13,8411219005,10.08,10.08,8411219005
바이젠셀,308080,6,15520,2,2260,17.04,1994823,0,20449100,1994823,17.04,0.00,9.76,9.76,28761602580,9.06,9.06,28761602580
서암기계공업,100660,7,4985,2,30,0.61,1186373,9617220,12600000,1186373,0.61,12.34,9.42,9.42,5804678322,9.24,9.24,5804678322
KIWOOM 미국S&P500모멘텀,0137V0,8,9990,5,-25,-0.25,61657,1466246,750000,61657,-0.25,4.21,8.22,8.22,615814063,8.22,8.22,615814063
뉴인텍,012340,9,585,2,129,28.29,3520324,479641,53005062,3520324,28.29,733.95,6.64,6.64,1990156370,6.42,6.42,1990156370
일동제약,249420,10,32250,2,2550,8.59,1999032,4418798,31638252,1999032,8.59,45.24,6.32,6.32,64474287850,6.32,6.32,64474287850
재영솔루텍,049630,11,2820,2,340,13.71,6833328,5019610,116897560,6833328,13.71,136.13,5.85,5.85,18832549390,5.71,5.71,18832549390
벡트,457600,12,3090,1,710,29.83,799775,28426,13707500,799775,29.83,2813.53,5.83,5.83,2388305900,5.64,5.64,2388305900
코오롱모빌리티그룹우,45014K,13,20500,2,520,2.60,129418,882596,2456120,129418,2.60,14.66,5.27,5.27,2582874115,5.13,5.13,2582874115
성호전자,043260,14,6510,1,1500,29.94,3635872,3887647,70922823,3635872,29.94,93.52,5.13,5.13,20633147775,4.47,4.47,20633147775
클로봇,466100,15,50400,2,1750,3.60,1249407,10701084,24992139,1249407,3.60,11.68,5.00,5.00,61728943925,4.90,4.90,61728943925
KODEX 200선물인버스2X,252670,16,657,5,-12,-1.79,104919097,489905088,2199700000,104919097,-1.79,21.42,4.77,4.77,69087797799,4.78,4.78,69087797799
아이로보틱스,066430,17,1556,1,359,29.99,1864640,94546,39153476,1864640,29.99,1972.20,4.76,4.76,2801065268,4.60,4.60,2801065268
삼륭물산,014970,18,8490,2,40,0.47,710978,6096891,15125000,710978,0.47,11.66,4.70,4.70,6291451610,4.90,4.90,6291451610
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,10585,5,-75,-0.70,84489,149052,2000000,84489,-0.70,56.68,4.22,4.22,896056985,4.23,4.23,896056985
삼성 인버스 2X 천연가스 선물 ETN D,Q530136,20,18070,2,1310,7.82,157084,509477,4000000,157084,7.82,30.83,3.93,3.93,2838376301,3.93,3.93,2838376301
KODEX 레버리지,122630,21,45375,2,750,1.68,2765434,16898996,74250000,2765434,1.68,16.36,3.72,3.72,125225859142,3.72,3.72,125225859142
네오이뮨텍,950220,22,784,5,-14,-1.75,6058644,34452192,164391655,6058644,-1.75,17.59,3.69,3.69,4758710594,3.69,3.69,4758710594
SOL 전고체배터리&실리콘음극재,0005D0,23,14885,2,215,1.47,106382,456838,2900000,106382,1.47,23.29,3.67,3.67,1584573888,3.67,3.67,1584573888
KIWOOM 미국대형주500월간목표헤지액티브,0084E0,24,10320,5,-10,-0.10,50742,51536,1400000,50742,-0.10,98.46,3.62,3.62,523754000,3.63,3.63,523754000
피에스텍,002230,25,5670,2,310,5.78,677645,1363900,19273820,677645,5.78,49.68,3.52,3.52,3874683565,3.55,3.55,3874683565
캠시스,050110,26,448,5,-58,-11.46,2593253,6755065,73824118,2593253,-11.46,38.39,3.51,3.51,1214963702,3.67,3.67,1214963702
현대약품,004310,27,6240,5,-720,-10.34,1114850,37020304,32000000,1114850,-10.34,3.01,3.48,3.48,7217535335,3.61,3.61,7217535335
상지건설,042940,28,11550,5,-1180,-9.27,237223,2792565,6828712,237223,-9.27,8.49,3.47,3.47,2800130095,3.55,3.55,2800130095
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,29,3345,2,30,0.90,509842,861468,15000000,509842,0.90,59.18,3.40,3.40,1708175625,3.40,3.40,1708175625
경인양행,012610,30,3955,2,100,2.59,1360858,26976852,41616365,1360858,2.59,5.04,3.27,3.27,5413266679,3.29,3.29,5413266679
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 38500 2 23000 148.39 2864742 0 9662730 2864742 148.39 0.00 29.65 29.65 119383630975 32.09 32.09 119383630975
3 테라뷰 950250 2 17590 2 1590 9.94 8038171 67415608 35517731 8038171 9.94 11.92 22.63 22.63 133653106810 21.39 21.39 133653106810
4 동양고속 084670 3 43150 2 7100 19.69 521966 306635 2895569 521966 19.69 170.22 18.03 18.03 24033686075 19.24 19.24 24033686075
5 나노엔텍 039860 4 4465 2 470 11.76 6046546 16913532 38093053 6046546 11.76 35.75 15.87 15.87 26885608678 15.81 15.81 26885608678
6 RISE 5G테크 367760 5 22870 2 470 2.10 369742 404235 3650000 369742 2.10 91.47 10.13 10.13 8411219005 10.08 10.08 8411219005
7 바이젠셀 308080 6 15520 2 2260 17.04 1994823 0 20449100 1994823 17.04 0.00 9.76 9.76 28761602580 9.06 9.06 28761602580
8 서암기계공업 100660 7 4985 2 30 0.61 1186373 9617220 12600000 1186373 0.61 12.34 9.42 9.42 5804678322 9.24 9.24 5804678322
9 KIWOOM 미국S&P500모멘텀 0137V0 8 9990 5 -25 -0.25 61657 1466246 750000 61657 -0.25 4.21 8.22 8.22 615814063 8.22 8.22 615814063
10 뉴인텍 012340 9 585 2 129 28.29 3520324 479641 53005062 3520324 28.29 733.95 6.64 6.64 1990156370 6.42 6.42 1990156370
11 일동제약 249420 10 32250 2 2550 8.59 1999032 4418798 31638252 1999032 8.59 45.24 6.32 6.32 64474287850 6.32 6.32 64474287850
12 재영솔루텍 049630 11 2820 2 340 13.71 6833328 5019610 116897560 6833328 13.71 136.13 5.85 5.85 18832549390 5.71 5.71 18832549390
13 벡트 457600 12 3090 1 710 29.83 799775 28426 13707500 799775 29.83 2813.53 5.83 5.83 2388305900 5.64 5.64 2388305900
14 코오롱모빌리티그룹우 45014K 13 20500 2 520 2.60 129418 882596 2456120 129418 2.60 14.66 5.27 5.27 2582874115 5.13 5.13 2582874115
15 성호전자 043260 14 6510 1 1500 29.94 3635872 3887647 70922823 3635872 29.94 93.52 5.13 5.13 20633147775 4.47 4.47 20633147775
16 클로봇 466100 15 50400 2 1750 3.60 1249407 10701084 24992139 1249407 3.60 11.68 5.00 5.00 61728943925 4.90 4.90 61728943925
17 KODEX 200선물인버스2X 252670 16 657 5 -12 -1.79 104919097 489905088 2199700000 104919097 -1.79 21.42 4.77 4.77 69087797799 4.78 4.78 69087797799
18 아이로보틱스 066430 17 1556 1 359 29.99 1864640 94546 39153476 1864640 29.99 1972.20 4.76 4.76 2801065268 4.60 4.60 2801065268
19 삼륭물산 014970 18 8490 2 40 0.47 710978 6096891 15125000 710978 0.47 11.66 4.70 4.70 6291451610 4.90 4.90 6291451610
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 10585 5 -75 -0.70 84489 149052 2000000 84489 -0.70 56.68 4.22 4.22 896056985 4.23 4.23 896056985
21 삼성 인버스 2X 천연가스 선물 ETN D Q530136 20 18070 2 1310 7.82 157084 509477 4000000 157084 7.82 30.83 3.93 3.93 2838376301 3.93 3.93 2838376301
22 KODEX 레버리지 122630 21 45375 2 750 1.68 2765434 16898996 74250000 2765434 1.68 16.36 3.72 3.72 125225859142 3.72 3.72 125225859142
23 네오이뮨텍 950220 22 784 5 -14 -1.75 6058644 34452192 164391655 6058644 -1.75 17.59 3.69 3.69 4758710594 3.69 3.69 4758710594
24 SOL 전고체배터리&실리콘음극재 0005D0 23 14885 2 215 1.47 106382 456838 2900000 106382 1.47 23.29 3.67 3.67 1584573888 3.67 3.67 1584573888
25 KIWOOM 미국대형주500월간목표헤지액티브 0084E0 24 10320 5 -10 -0.10 50742 51536 1400000 50742 -0.10 98.46 3.62 3.62 523754000 3.63 3.63 523754000
26 피에스텍 002230 25 5670 2 310 5.78 677645 1363900 19273820 677645 5.78 49.68 3.52 3.52 3874683565 3.55 3.55 3874683565
27 캠시스 050110 26 448 5 -58 -11.46 2593253 6755065 73824118 2593253 -11.46 38.39 3.51 3.51 1214963702 3.67 3.67 1214963702
28 현대약품 004310 27 6240 5 -720 -10.34 1114850 37020304 32000000 1114850 -10.34 3.01 3.48 3.48 7217535335 3.61 3.61 7217535335
29 상지건설 042940 28 11550 5 -1180 -9.27 237223 2792565 6828712 237223 -9.27 8.49 3.47 3.47 2800130095 3.55 3.55 2800130095
30 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 29 3345 2 30 0.90 509842 861468 15000000 509842 0.90 59.18 3.40 3.40 1708175625 3.40 3.40 1708175625
31 경인양행 012610 30 3955 2 100 2.59 1360858 26976852 41616365 1360858 2.59 5.04 3.27 3.27 5413266679 3.29 3.29 5413266679

31
top30/20251210/top30-avtr-20251210-092001.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
페스카로,0015S0,1,39650,2,24150,155.81,4147376,0,9662730,4147376,155.81,0.00,42.92,42.92,170244340325,44.44,44.44,170244340325
테라뷰,950250,2,18560,2,2560,16.00,13571865,67415608,35517731,13571865,16.00,20.13,38.21,38.21,234286212655,35.54,35.54,234286212655
동양고속,084670,3,43600,2,7550,20.94,859979,306635,2895569,859979,20.94,280.46,29.70,29.70,38798088025,30.73,30.73,38798088025
나노엔텍,039860,4,4410,2,415,10.39,7830589,16913532,38093053,7830589,10.39,46.30,20.56,20.56,34891692814,20.77,20.77,34891692814
바이젠셀,308080,5,15340,2,2080,15.69,3043399,0,20449100,3043399,15.69,0.00,14.88,14.88,45595950240,14.54,14.54,45595950240
서암기계공업,100660,6,4870,5,-85,-1.72,1723798,9617220,12600000,1723798,-1.72,17.92,13.68,13.68,8442164724,13.76,13.76,8442164724
KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,100686,1466246,750000,100686,-0.30,6.87,13.42,13.42,1005461594,13.43,13.43,1005461594
RISE 5G테크,367760,8,22820,2,420,1.88,381025,404235,3650000,381025,1.88,94.26,10.44,10.44,8669243760,10.41,10.41,8669243760
성호전자,043260,9,6250,2,1240,24.75,7253163,3887647,70922823,7253163,24.75,186.57,10.23,10.23,43616737215,9.84,9.84,43616737215
삼성스팩12호,0096B0,10,3890,2,250,6.87,617542,906344,6580000,617542,6.87,68.14,9.39,9.39,2448352267,9.57,9.57,2448352267
뉴인텍,012340,11,552,2,96,21.05,4844210,479641,53005062,4844210,21.05,1009.97,9.14,9.14,2737727570,9.36,9.36,2737727570
일동제약,249420,12,32150,2,2450,8.25,2889616,4418798,31638252,2889616,8.25,65.39,9.13,9.13,92942057925,9.14,9.14,92942057925
재영솔루텍,049630,13,2785,2,305,12.30,9756499,5019610,116897560,9756499,12.30,194.37,8.35,8.35,26992512154,8.29,8.29,26992512154
KODEX 200선물인버스2X,252670,14,663,5,-6,-0.90,175151936,489905088,2199700000,175151936,-0.90,35.75,7.96,7.96,115512211560,7.92,7.92,115512211560
코오롱모빌리티그룹우,45014K,15,18600,5,-1380,-6.91,192387,882596,2456120,192387,-6.91,21.80,7.83,7.83,3817640855,8.36,8.36,3817640855
클로봇,466100,16,49350,2,700,1.44,1911838,10701084,24992139,1911838,1.44,17.87,7.65,7.65,94547605650,7.67,7.67,94547605650
아이로보틱스,066430,17,1556,1,359,29.99,2552613,94546,39153476,2552613,29.99,2699.86,6.52,6.52,3871551256,6.35,6.35,3871551256
SOL 차이나소비트렌드,0131A0,18,9750,2,55,0.57,63374,85230,1000000,63374,0.57,74.36,6.34,6.34,617586650,6.33,6.33,617586650
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,3760,5,-35,-0.92,626968,863648,10000000,626968,-0.92,72.60,6.27,6.27,2343529190,6.23,6.23,2343529190
아이티센글로벌,124500,20,25650,2,3650,16.59,1445937,895532,23204527,1445937,16.59,161.46,6.23,6.23,35436297525,5.95,5.95,35436297525
벡트,457600,21,3090,1,710,29.83,833487,28426,13707500,833487,29.83,2932.13,6.08,6.08,2492475980,5.88,5.88,2492475980
현대약품,004310,22,6280,5,-680,-9.77,1874211,37020304,32000000,1874211,-9.77,5.06,5.86,5.86,11952402935,5.95,5.95,11952402935
네오이뮨텍,950220,23,717,5,-81,-10.15,9583385,34452192,164391655,9583385,-10.15,27.82,5.83,5.83,7363404098,6.25,6.25,7363404098
TIGER 200선물레버리지,267770,24,34490,2,280,0.82,173509,366864,3000000,173509,0.82,47.30,5.78,5.78,6021670352,5.82,5.82,6021670352
KODEX 레버리지,122630,25,45040,2,415,0.93,4257798,16898996,74250000,4257798,0.93,25.20,5.73,5.73,192585845336,5.76,5.76,192585845336
PLUS 테슬라위클리커버드콜채권혼합,0132K0,26,9930,2,20,0.20,50371,650587,900000,50371,0.20,7.74,5.60,5.60,500148550,5.60,5.60,500148550
삼륭물산,014970,27,8570,2,120,1.42,828821,6096891,15125000,828821,1.42,13.59,5.48,5.48,7291393010,5.63,5.63,7291393010
KODEX 코스닥150선물인버스,251340,28,2845,2,5,0.18,4191831,17748948,78500000,4191831,0.18,23.62,5.34,5.34,11943392456,5.35,5.35,11943392456
캠시스,050110,29,451,5,-55,-10.87,3720018,6755065,73824118,3720018,-10.87,55.07,5.04,5.04,1717389749,5.16,5.16,1717389749
상지건설,042940,30,11820,5,-910,-7.15,339268,2792565,6828712,339268,-7.15,12.15,4.97,4.97,4000011440,4.96,4.96,4000011440
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 페스카로 0015S0 1 39650 2 24150 155.81 4147376 0 9662730 4147376 155.81 0.00 42.92 42.92 170244340325 44.44 44.44 170244340325
3 테라뷰 950250 2 18560 2 2560 16.00 13571865 67415608 35517731 13571865 16.00 20.13 38.21 38.21 234286212655 35.54 35.54 234286212655
4 동양고속 084670 3 43600 2 7550 20.94 859979 306635 2895569 859979 20.94 280.46 29.70 29.70 38798088025 30.73 30.73 38798088025
5 나노엔텍 039860 4 4410 2 415 10.39 7830589 16913532 38093053 7830589 10.39 46.30 20.56 20.56 34891692814 20.77 20.77 34891692814
6 바이젠셀 308080 5 15340 2 2080 15.69 3043399 0 20449100 3043399 15.69 0.00 14.88 14.88 45595950240 14.54 14.54 45595950240
7 서암기계공업 100660 6 4870 5 -85 -1.72 1723798 9617220 12600000 1723798 -1.72 17.92 13.68 13.68 8442164724 13.76 13.76 8442164724
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9985 5 -30 -0.30 100686 1466246 750000 100686 -0.30 6.87 13.42 13.42 1005461594 13.43 13.43 1005461594
9 RISE 5G테크 367760 8 22820 2 420 1.88 381025 404235 3650000 381025 1.88 94.26 10.44 10.44 8669243760 10.41 10.41 8669243760
10 성호전자 043260 9 6250 2 1240 24.75 7253163 3887647 70922823 7253163 24.75 186.57 10.23 10.23 43616737215 9.84 9.84 43616737215
11 삼성스팩12호 0096B0 10 3890 2 250 6.87 617542 906344 6580000 617542 6.87 68.14 9.39 9.39 2448352267 9.57 9.57 2448352267
12 뉴인텍 012340 11 552 2 96 21.05 4844210 479641 53005062 4844210 21.05 1009.97 9.14 9.14 2737727570 9.36 9.36 2737727570
13 일동제약 249420 12 32150 2 2450 8.25 2889616 4418798 31638252 2889616 8.25 65.39 9.13 9.13 92942057925 9.14 9.14 92942057925
14 재영솔루텍 049630 13 2785 2 305 12.30 9756499 5019610 116897560 9756499 12.30 194.37 8.35 8.35 26992512154 8.29 8.29 26992512154
15 KODEX 200선물인버스2X 252670 14 663 5 -6 -0.90 175151936 489905088 2199700000 175151936 -0.90 35.75 7.96 7.96 115512211560 7.92 7.92 115512211560
16 코오롱모빌리티그룹우 45014K 15 18600 5 -1380 -6.91 192387 882596 2456120 192387 -6.91 21.80 7.83 7.83 3817640855 8.36 8.36 3817640855
17 클로봇 466100 16 49350 2 700 1.44 1911838 10701084 24992139 1911838 1.44 17.87 7.65 7.65 94547605650 7.67 7.67 94547605650
18 아이로보틱스 066430 17 1556 1 359 29.99 2552613 94546 39153476 2552613 29.99 2699.86 6.52 6.52 3871551256 6.35 6.35 3871551256
19 SOL 차이나소비트렌드 0131A0 18 9750 2 55 0.57 63374 85230 1000000 63374 0.57 74.36 6.34 6.34 617586650 6.33 6.33 617586650
20 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 19 3760 5 -35 -0.92 626968 863648 10000000 626968 -0.92 72.60 6.27 6.27 2343529190 6.23 6.23 2343529190
21 아이티센글로벌 124500 20 25650 2 3650 16.59 1445937 895532 23204527 1445937 16.59 161.46 6.23 6.23 35436297525 5.95 5.95 35436297525
22 벡트 457600 21 3090 1 710 29.83 833487 28426 13707500 833487 29.83 2932.13 6.08 6.08 2492475980 5.88 5.88 2492475980
23 현대약품 004310 22 6280 5 -680 -9.77 1874211 37020304 32000000 1874211 -9.77 5.06 5.86 5.86 11952402935 5.95 5.95 11952402935
24 네오이뮨텍 950220 23 717 5 -81 -10.15 9583385 34452192 164391655 9583385 -10.15 27.82 5.83 5.83 7363404098 6.25 6.25 7363404098
25 TIGER 200선물레버리지 267770 24 34490 2 280 0.82 173509 366864 3000000 173509 0.82 47.30 5.78 5.78 6021670352 5.82 5.82 6021670352
26 KODEX 레버리지 122630 25 45040 2 415 0.93 4257798 16898996 74250000 4257798 0.93 25.20 5.73 5.73 192585845336 5.76 5.76 192585845336
27 PLUS 테슬라위클리커버드콜채권혼합 0132K0 26 9930 2 20 0.20 50371 650587 900000 50371 0.20 7.74 5.60 5.60 500148550 5.60 5.60 500148550
28 삼륭물산 014970 27 8570 2 120 1.42 828821 6096891 15125000 828821 1.42 13.59 5.48 5.48 7291393010 5.63 5.63 7291393010
29 KODEX 코스닥150선물인버스 251340 28 2845 2 5 0.18 4191831 17748948 78500000 4191831 0.18 23.62 5.34 5.34 11943392456 5.35 5.35 11943392456
30 캠시스 050110 29 451 5 -55 -10.87 3720018 6755065 73824118 3720018 -10.87 55.07 5.04 5.04 1717389749 5.16 5.16 1717389749
31 상지건설 042940 30 11820 5 -910 -7.15 339268 2792565 6828712 339268 -7.15 12.15 4.97 4.97 4000011440 4.96 4.96 4000011440

31
top30/20251210/top30-avtr-20251210-093002.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
테라뷰,950250,1,20000,2,4000,25.00,19885788,67415608,35517731,19885788,25.00,29.50,55.99,55.99,360169991715,50.70,50.70,360169991715
페스카로,0015S0,2,39150,2,23650,152.58,5267294,0,9662730,5267294,152.58,0.00,54.51,54.51,214573853425,56.72,56.72,214573853425
동양고속,084670,3,43050,2,7000,19.42,1027533,306635,2895569,1027533,19.42,335.10,35.49,35.49,46031181325,36.93,36.93,46031181325
나노엔텍,039860,4,4565,2,570,14.27,9542130,16913532,38093053,9542130,14.27,56.42,25.05,25.05,42499433690,24.44,24.44,42499433690
KoAct 글로벌K컬처밸류체인액티브,0132D0,5,9870,2,25,0.25,164927,428867,800000,164927,0.25,38.46,20.62,20.62,1630041184,20.64,20.64,1630041184
바이젠셀,308080,6,15100,2,1840,13.88,3776061,0,20449100,3776061,13.88,0.00,18.47,18.47,56619477325,18.34,18.34,56619477325
KIWOOM 미국S&P500모멘텀,0137V0,7,9985,5,-30,-0.30,123933,1466246,750000,123933,-0.30,8.45,16.52,16.52,1237559232,16.53,16.53,1237559232
서암기계공업,100660,8,4835,5,-120,-2.42,1890021,9617220,12600000,1890021,-2.42,19.65,15.00,15.00,9246610601,15.18,15.18,9246610601
성호전자,043260,9,6290,2,1280,25.55,10336217,3887647,70922823,10336217,25.55,265.87,14.57,14.57,63246433660,14.18,14.18,63246433660
일동제약,249420,10,33050,2,3350,11.28,4442238,4418798,31638252,4442238,11.28,100.53,14.04,14.04,144324648125,13.80,13.80,144324648125
아이로보틱스,066430,11,1477,2,280,23.39,5370911,94546,39153476,5370911,23.39,5680.74,13.72,13.72,8109501849,14.02,14.02,8109501849
재영솔루텍,049630,12,2955,2,475,19.15,14128654,5019610,116897560,14128654,19.15,281.47,12.09,12.09,39537672118,11.45,11.45,39537672118
RISE 5G테크,367760,13,22770,2,370,1.65,401633,404235,3650000,401633,1.65,99.36,11.00,11.00,9138587000,11.00,11.00,9138587000
삼성스팩12호,0096B0,14,3930,2,290,7.97,712245,906344,6580000,712245,7.97,78.58,10.82,10.82,2823001987,10.92,10.92,2823001987
뉴인텍,012340,15,537,2,81,17.76,5660719,479641,53005062,5660719,17.76,1180.20,10.68,10.68,3183116452,11.18,11.18,3183116452
KODEX 200선물인버스2X,252670,16,662,5,-7,-1.05,197960200,489905088,2199700000,197960200,-1.05,40.41,9.00,9.00,130631238783,8.97,8.97,130631238783
코오롱모빌리티그룹우,45014K,17,18200,5,-1780,-8.91,219854,882596,2456120,219854,-8.91,24.91,8.95,8.95,4323513705,9.67,9.67,4323513705
클로봇,466100,18,49400,2,750,1.54,2139825,10701084,24992139,2139825,1.54,20.00,8.56,8.56,105692127050,8.56,8.56,105692127050
PLUS 테슬라위클리커버드콜채권혼합,0132K0,19,9930,2,20,0.20,76667,650587,900000,76667,0.20,11.78,8.52,8.52,761134035,8.52,8.52,761134035
아이티센글로벌,124500,20,25600,2,3600,16.36,1861070,895532,23204527,1861070,16.36,207.82,8.02,8.02,46120585075,7.76,7.76,46120585075
네오이뮨텍,950220,21,730,5,-68,-8.52,11757265,34452192,164391655,11757265,-8.52,34.13,7.15,7.15,8937361339,7.45,7.45,8937361339
상지건설,042940,22,12250,5,-480,-3.77,485635,2792565,6828712,485635,-3.77,17.39,7.11,7.11,5770105855,6.90,6.90,5770105855
현대약품,004310,23,6250,5,-710,-10.20,2202294,37020304,32000000,2202294,-10.20,5.95,6.88,6.88,14009605610,7.00,7.00,14009605610
KODEX 레버리지,122630,24,45045,2,420,0.94,4957481,16898996,74250000,4957481,0.94,29.34,6.68,6.68,224073506330,6.70,6.70,224073506330
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,25,3765,5,-30,-0.79,647835,863648,10000000,647835,-0.79,75.01,6.48,6.48,2422090735,6.43,6.43,2422090735
KODEX 코스닥150선물인버스,251340,26,2835,5,-5,-0.18,5032456,17748948,78500000,5032456,-0.18,28.35,6.41,6.41,14329555074,6.44,6.44,14329555074
SOL 차이나소비트렌드,0131A0,27,9750,2,55,0.57,63374,85230,1000000,63374,0.57,74.36,6.34,6.34,617586650,6.33,6.33,617586650
SOL 전고체배터리&실리콘음극재,0005D0,28,14935,2,265,1.81,179290,456838,2900000,179290,1.81,39.25,6.18,6.18,2668715064,6.16,6.16,2668715064
TIGER 200선물레버리지,267770,29,34485,2,275,0.80,185340,366864,3000000,185340,0.80,50.52,6.18,6.18,6429369077,6.21,6.21,6429369077
피에스텍,002230,30,5450,2,90,1.68,1181526,1363900,19273820,1181526,1.68,86.63,6.13,6.13,6648907365,6.33,6.33,6648907365
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 테라뷰 950250 1 20000 2 4000 25.00 19885788 67415608 35517731 19885788 25.00 29.50 55.99 55.99 360169991715 50.70 50.70 360169991715
3 페스카로 0015S0 2 39150 2 23650 152.58 5267294 0 9662730 5267294 152.58 0.00 54.51 54.51 214573853425 56.72 56.72 214573853425
4 동양고속 084670 3 43050 2 7000 19.42 1027533 306635 2895569 1027533 19.42 335.10 35.49 35.49 46031181325 36.93 36.93 46031181325
5 나노엔텍 039860 4 4565 2 570 14.27 9542130 16913532 38093053 9542130 14.27 56.42 25.05 25.05 42499433690 24.44 24.44 42499433690
6 KoAct 글로벌K컬처밸류체인액티브 0132D0 5 9870 2 25 0.25 164927 428867 800000 164927 0.25 38.46 20.62 20.62 1630041184 20.64 20.64 1630041184
7 바이젠셀 308080 6 15100 2 1840 13.88 3776061 0 20449100 3776061 13.88 0.00 18.47 18.47 56619477325 18.34 18.34 56619477325
8 KIWOOM 미국S&P500모멘텀 0137V0 7 9985 5 -30 -0.30 123933 1466246 750000 123933 -0.30 8.45 16.52 16.52 1237559232 16.53 16.53 1237559232
9 서암기계공업 100660 8 4835 5 -120 -2.42 1890021 9617220 12600000 1890021 -2.42 19.65 15.00 15.00 9246610601 15.18 15.18 9246610601
10 성호전자 043260 9 6290 2 1280 25.55 10336217 3887647 70922823 10336217 25.55 265.87 14.57 14.57 63246433660 14.18 14.18 63246433660
11 일동제약 249420 10 33050 2 3350 11.28 4442238 4418798 31638252 4442238 11.28 100.53 14.04 14.04 144324648125 13.80 13.80 144324648125
12 아이로보틱스 066430 11 1477 2 280 23.39 5370911 94546 39153476 5370911 23.39 5680.74 13.72 13.72 8109501849 14.02 14.02 8109501849
13 재영솔루텍 049630 12 2955 2 475 19.15 14128654 5019610 116897560 14128654 19.15 281.47 12.09 12.09 39537672118 11.45 11.45 39537672118
14 RISE 5G테크 367760 13 22770 2 370 1.65 401633 404235 3650000 401633 1.65 99.36 11.00 11.00 9138587000 11.00 11.00 9138587000
15 삼성스팩12호 0096B0 14 3930 2 290 7.97 712245 906344 6580000 712245 7.97 78.58 10.82 10.82 2823001987 10.92 10.92 2823001987
16 뉴인텍 012340 15 537 2 81 17.76 5660719 479641 53005062 5660719 17.76 1180.20 10.68 10.68 3183116452 11.18 11.18 3183116452
17 KODEX 200선물인버스2X 252670 16 662 5 -7 -1.05 197960200 489905088 2199700000 197960200 -1.05 40.41 9.00 9.00 130631238783 8.97 8.97 130631238783
18 코오롱모빌리티그룹우 45014K 17 18200 5 -1780 -8.91 219854 882596 2456120 219854 -8.91 24.91 8.95 8.95 4323513705 9.67 9.67 4323513705
19 클로봇 466100 18 49400 2 750 1.54 2139825 10701084 24992139 2139825 1.54 20.00 8.56 8.56 105692127050 8.56 8.56 105692127050
20 PLUS 테슬라위클리커버드콜채권혼합 0132K0 19 9930 2 20 0.20 76667 650587 900000 76667 0.20 11.78 8.52 8.52 761134035 8.52 8.52 761134035
21 아이티센글로벌 124500 20 25600 2 3600 16.36 1861070 895532 23204527 1861070 16.36 207.82 8.02 8.02 46120585075 7.76 7.76 46120585075
22 네오이뮨텍 950220 21 730 5 -68 -8.52 11757265 34452192 164391655 11757265 -8.52 34.13 7.15 7.15 8937361339 7.45 7.45 8937361339
23 상지건설 042940 22 12250 5 -480 -3.77 485635 2792565 6828712 485635 -3.77 17.39 7.11 7.11 5770105855 6.90 6.90 5770105855
24 현대약품 004310 23 6250 5 -710 -10.20 2202294 37020304 32000000 2202294 -10.20 5.95 6.88 6.88 14009605610 7.00 7.00 14009605610
25 KODEX 레버리지 122630 24 45045 2 420 0.94 4957481 16898996 74250000 4957481 0.94 29.34 6.68 6.68 224073506330 6.70 6.70 224073506330
26 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 25 3765 5 -30 -0.79 647835 863648 10000000 647835 -0.79 75.01 6.48 6.48 2422090735 6.43 6.43 2422090735
27 KODEX 코스닥150선물인버스 251340 26 2835 5 -5 -0.18 5032456 17748948 78500000 5032456 -0.18 28.35 6.41 6.41 14329555074 6.44 6.44 14329555074
28 SOL 차이나소비트렌드 0131A0 27 9750 2 55 0.57 63374 85230 1000000 63374 0.57 74.36 6.34 6.34 617586650 6.33 6.33 617586650
29 SOL 전고체배터리&실리콘음극재 0005D0 28 14935 2 265 1.81 179290 456838 2900000 179290 1.81 39.25 6.18 6.18 2668715064 6.16 6.16 2668715064
30 TIGER 200선물레버리지 267770 29 34485 2 275 0.80 185340 366864 3000000 185340 0.80 50.52 6.18 6.18 6429369077 6.21 6.21 6429369077
31 피에스텍 002230 30 5450 2 90 1.68 1181526 1363900 19273820 1181526 1.68 86.63 6.13 6.13 6648907365 6.33 6.33 6648907365

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