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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250218/top30-atvtr-20250218-090002.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
TS인베스트먼트,246690,1,1286,2,97,8.16,363370,2228721,41477862,363370,8.16,16.30,0.88,0.88,472228112,0.89,0.89,472228112
에스와이스틸텍,365330,2,7970,2,340,4.46,103967,2386143,30610000,103967,4.46,4.36,0.34,0.34,827616880,0.34,0.34,827616880
피아이이,452450,3,11200,5,-100,-0.88,102627,29148692,35826000,102627,-0.88,0.35,0.29,0.29,1151261450,0.29,0.29,1151261450
대동기어,008830,4,23150,3,0,0.00,15211,1809850,8987520,15211,0.00,0.84,0.17,0.17,352134650,0.17,0.17,352134650
세코닉스,053450,5,7300,5,-100,-1.35,24850,4185457,14792803,24850,-1.35,0.59,0.17,0.17,181937120,0.17,0.17,181937120
저스템,417840,6,9790,3,0,0.00,11494,615406,7249175,11494,0.00,1.87,0.16,0.16,112526260,0.16,0.16,112526260
올릭스,226950,7,46600,5,-1550,-3.22,27579,3685599,18459573,27579,-3.22,0.75,0.15,0.15,1295873900,0.15,0.15,1295873900
루미르,474170,8,12350,2,130,1.06,22499,1131633,17727696,22499,1.06,1.99,0.13,0.13,277638490,0.13,0.13,277638490
KoAct 테크핵심소재공급망액티브,482030,9,7260,3,0,0.00,491,12962,400000,491,0.00,3.79,0.12,0.12,3564660,0.12,0.12,3564660
어보브반도체,102120,10,14010,2,190,1.37,20086,507388,17780753,20086,1.37,3.96,0.11,0.11,281194720,0.11,0.11,281194720
TIGER Fn신재생에너지,377990,11,9400,2,100,1.08,2418,37032,2150000,2418,1.08,6.53,0.11,0.11,22729270,0.11,0.11,22729270
온코크로스,382150,12,12950,3,0,0.00,11860,8333190,11881937,11860,0.00,0.14,0.10,0.10,153587000,0.10,0.10,153587000
TIGER 미국방산TOP10,494840,13,9100,5,-20,-0.22,2183,43907,2350000,2183,-0.22,4.97,0.09,0.09,19868185,0.09,0.09,19868185
에코바이오,038870,14,4180,3,0,0.00,12408,9194226,14014949,12408,0.00,0.13,0.09,0.09,51865440,0.09,0.09,51865440
퀀타피아,078940,15,75,3,0,0.00,44946,9599924,53094278,44946,0.00,0.47,0.08,0.08,3370950,0.08,0.08,3370950
동방메디컬,240550,16,10800,3,0,0.00,14249,14753025,20586940,14249,0.00,0.10,0.07,0.07,153889200,0.07,0.07,153889200
아이에스티이,212710,17,18380,3,0,0.00,5725,13459554,8999478,5725,0.00,0.04,0.06,0.06,105225500,0.06,0.06,105225500
토마토시스템,393210,18,5960,3,0,0.00,8068,7198071,15614544,8068,0.00,0.11,0.05,0.05,48085280,0.05,0.05,48085280
쓰리빌리언,394800,19,7190,3,0,0.00,14885,32066300,31684010,14885,0.00,0.05,0.05,0.05,107023150,0.05,0.05,107023150
TIGER 우량가치,227570,20,11800,2,70,0.60,197,9413,420000,197,0.60,2.09,0.05,0.05,2324600,0.05,0.05,2324600
KODEX 코스닥150선물인버스,251340,21,3600,3,0,0.00,31003,15875631,68900000,31003,0.00,0.20,0.04,0.04,111610800,0.04,0.04,111610800
풍산,103140,22,61000,2,1600,2.69,10810,486852,28024278,10810,2.69,2.22,0.04,0.04,658142500,0.04,0.04,658142500
KODEX 기계장비,102960,23,8120,2,50,0.62,541,22213,1500000,541,0.62,2.44,0.04,0.04,4392920,0.04,0.04,4392920
오리엔트바이오,002630,24,1430,5,-3,-0.21,36796,4776088,118583005,36796,-0.21,0.77,0.03,0.03,52727704,0.03,0.03,52727704
오르비텍,046120,25,2510,3,0,0.00,8168,478148,27449486,8168,0.00,1.71,0.03,0.03,20501680,0.03,0.03,20501680
HD현대건설기계,267270,26,76000,2,600,0.80,5407,492419,18305586,5407,0.80,1.10,0.03,0.03,409478000,0.03,0.03,409478000
SOL 조선TOP3플러스,466920,27,19935,2,195,0.99,9956,3441524,33900000,9956,0.99,0.29,0.03,0.03,198421480,0.03,0.03,198421480
TYM,002900,28,5450,2,70,1.30,13196,1015691,45050956,13196,1.30,1.30,0.03,0.03,71576350,0.03,0.03,71576350
제이씨현시스템,033320,29,6060,3,0,0.00,5566,1422323,19114432,5566,0.00,0.39,0.03,0.03,33729960,0.03,0.03,33729960
노을,376930,30,3210,5,-10,-0.31,9652,1011761,36947060,9652,-0.31,0.95,0.03,0.03,31009790,0.03,0.03,31009790
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TS인베스트먼트 246690 1 1286 2 97 8.16 363370 2228721 41477862 363370 8.16 16.30 0.88 0.88 472228112 0.89 0.89 472228112
3 에스와이스틸텍 365330 2 7970 2 340 4.46 103967 2386143 30610000 103967 4.46 4.36 0.34 0.34 827616880 0.34 0.34 827616880
4 피아이이 452450 3 11200 5 -100 -0.88 102627 29148692 35826000 102627 -0.88 0.35 0.29 0.29 1151261450 0.29 0.29 1151261450
5 대동기어 008830 4 23150 3 0 0.00 15211 1809850 8987520 15211 0.00 0.84 0.17 0.17 352134650 0.17 0.17 352134650
6 세코닉스 053450 5 7300 5 -100 -1.35 24850 4185457 14792803 24850 -1.35 0.59 0.17 0.17 181937120 0.17 0.17 181937120
7 저스템 417840 6 9790 3 0 0.00 11494 615406 7249175 11494 0.00 1.87 0.16 0.16 112526260 0.16 0.16 112526260
8 올릭스 226950 7 46600 5 -1550 -3.22 27579 3685599 18459573 27579 -3.22 0.75 0.15 0.15 1295873900 0.15 0.15 1295873900
9 루미르 474170 8 12350 2 130 1.06 22499 1131633 17727696 22499 1.06 1.99 0.13 0.13 277638490 0.13 0.13 277638490
10 KoAct 테크핵심소재공급망액티브 482030 9 7260 3 0 0.00 491 12962 400000 491 0.00 3.79 0.12 0.12 3564660 0.12 0.12 3564660
11 어보브반도체 102120 10 14010 2 190 1.37 20086 507388 17780753 20086 1.37 3.96 0.11 0.11 281194720 0.11 0.11 281194720
12 TIGER Fn신재생에너지 377990 11 9400 2 100 1.08 2418 37032 2150000 2418 1.08 6.53 0.11 0.11 22729270 0.11 0.11 22729270
13 온코크로스 382150 12 12950 3 0 0.00 11860 8333190 11881937 11860 0.00 0.14 0.10 0.10 153587000 0.10 0.10 153587000
14 TIGER 미국방산TOP10 494840 13 9100 5 -20 -0.22 2183 43907 2350000 2183 -0.22 4.97 0.09 0.09 19868185 0.09 0.09 19868185
15 에코바이오 038870 14 4180 3 0 0.00 12408 9194226 14014949 12408 0.00 0.13 0.09 0.09 51865440 0.09 0.09 51865440
16 퀀타피아 078940 15 75 3 0 0.00 44946 9599924 53094278 44946 0.00 0.47 0.08 0.08 3370950 0.08 0.08 3370950
17 동방메디컬 240550 16 10800 3 0 0.00 14249 14753025 20586940 14249 0.00 0.10 0.07 0.07 153889200 0.07 0.07 153889200
18 아이에스티이 212710 17 18380 3 0 0.00 5725 13459554 8999478 5725 0.00 0.04 0.06 0.06 105225500 0.06 0.06 105225500
19 토마토시스템 393210 18 5960 3 0 0.00 8068 7198071 15614544 8068 0.00 0.11 0.05 0.05 48085280 0.05 0.05 48085280
20 쓰리빌리언 394800 19 7190 3 0 0.00 14885 32066300 31684010 14885 0.00 0.05 0.05 0.05 107023150 0.05 0.05 107023150
21 TIGER 우량가치 227570 20 11800 2 70 0.60 197 9413 420000 197 0.60 2.09 0.05 0.05 2324600 0.05 0.05 2324600
22 KODEX 코스닥150선물인버스 251340 21 3600 3 0 0.00 31003 15875631 68900000 31003 0.00 0.20 0.04 0.04 111610800 0.04 0.04 111610800
23 풍산 103140 22 61000 2 1600 2.69 10810 486852 28024278 10810 2.69 2.22 0.04 0.04 658142500 0.04 0.04 658142500
24 KODEX 기계장비 102960 23 8120 2 50 0.62 541 22213 1500000 541 0.62 2.44 0.04 0.04 4392920 0.04 0.04 4392920
25 오리엔트바이오 002630 24 1430 5 -3 -0.21 36796 4776088 118583005 36796 -0.21 0.77 0.03 0.03 52727704 0.03 0.03 52727704
26 오르비텍 046120 25 2510 3 0 0.00 8168 478148 27449486 8168 0.00 1.71 0.03 0.03 20501680 0.03 0.03 20501680
27 HD현대건설기계 267270 26 76000 2 600 0.80 5407 492419 18305586 5407 0.80 1.10 0.03 0.03 409478000 0.03 0.03 409478000
28 SOL 조선TOP3플러스 466920 27 19935 2 195 0.99 9956 3441524 33900000 9956 0.99 0.29 0.03 0.03 198421480 0.03 0.03 198421480
29 TYM 002900 28 5450 2 70 1.30 13196 1015691 45050956 13196 1.30 1.30 0.03 0.03 71576350 0.03 0.03 71576350
30 제이씨현시스템 033320 29 6060 3 0 0.00 5566 1422323 19114432 5566 0.00 0.39 0.03 0.03 33729960 0.03 0.03 33729960
31 노을 376930 30 3210 5 -10 -0.31 9652 1011761 36947060 9652 -0.31 0.95 0.03 0.03 31009790 0.03 0.03 31009790

31
top30/20250218/top30-atvtr-20250218-091002.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
소룩스,290690,1,2615,5,-745,-22.17,14174969,1123902,48498743,14174969,-22.17,1261.23,29.23,29.23,34912655595,27.53,27.53,34912655595
쓰리에이로직스,177900,2,8790,2,580,7.06,2298055,8987485,9286800,2298055,7.06,25.57,24.75,24.75,20082249230,24.60,24.60,20082249230
TS인베스트먼트,246690,3,1393,2,204,17.16,8146840,2228721,41477862,8146840,17.16,365.54,19.64,19.64,11152238106,19.30,19.30,11152238106
동국생명과학,303810,4,13700,2,1170,9.34,2352097,29325634,15992070,2352097,9.34,8.02,14.71,14.71,32819173120,14.98,14.98,32819173120
아이언디바이스,464500,5,5370,2,400,8.05,1772393,8021542,13963263,1772393,8.05,22.10,12.69,12.69,9302946960,12.41,12.41,9302946960
DSC인베스트먼트,241520,6,4810,2,385,8.70,3316033,3695169,27496125,3316033,8.70,89.74,12.06,12.06,16332623570,12.35,12.35,16332623570
오름테라퓨틱,475830,7,33350,2,5050,17.84,1822751,6978654,20929118,1822751,17.84,26.12,8.71,8.71,59844885500,8.57,8.57,59844885500
PLUS 한화그룹주,0000J0,8,17965,2,810,4.72,311437,1061119,3850000,311437,4.72,29.35,8.09,8.09,5517091690,7.98,7.98,5517091690
휴림로봇,090710,9,2590,2,145,5.93,8614961,21152836,109623165,8614961,5.93,40.73,7.86,7.86,22389553430,7.89,7.89,22389553430
KIWOOM 200선물레버리지,253250,10,14675,2,50,0.34,41687,5757,540000,41687,0.34,724.11,7.72,7.72,612751045,7.73,7.73,612751045
유일로보틱스,388720,11,56300,2,6300,12.60,746580,946697,11453434,746580,12.60,78.86,6.52,6.52,41121015000,6.38,6.38,41121015000
엑스페릭스,317770,12,3285,2,165,5.29,1379588,1955292,24152670,1379588,5.29,70.56,5.71,5.71,4633748990,5.84,5.84,4633748990
TIGER 우주방산,463250,13,16935,2,1095,6.91,176382,798732,3150000,176382,6.91,22.08,5.60,5.60,2943496885,5.52,5.52,2943496885
SOL 전고체배터리&실리콘음극재,0005D0,14,11895,5,-30,-0.25,45477,376435,850000,45477,-0.25,12.08,5.35,5.35,542032005,5.36,5.36,542032005
PLUS 태양광&ESS,457990,15,11620,2,295,2.60,29605,76961,550000,29605,2.60,38.47,5.38,5.38,341559005,5.34,5.34,341559005
PLUS K방산,449450,16,31160,2,1875,6.40,585835,1957555,12200000,585835,6.40,29.93,4.80,4.80,17973333810,4.73,4.73,17973333810
쓰리빌리언,394800,17,6970,5,-220,-3.06,1467758,32066300,31684010,1467758,-3.06,4.58,4.63,4.63,10303638560,4.67,4.67,10303638560
아이에스티이,212710,18,17860,5,-520,-2.83,389951,13459554,8999478,389951,-2.83,2.90,4.33,4.33,7072678840,4.40,4.40,7072678840
동방메디컬,240550,19,10940,2,140,1.30,881895,14753025,20586940,881895,1.30,5.98,4.28,4.28,9730474620,4.32,4.32,9730474620
와이랩,432430,20,5930,2,1045,21.39,692577,120688,16440320,692577,21.39,573.86,4.21,4.21,4176207810,4.28,4.28,4176207810
KODEX 코스닥150선물인버스,251340,21,3620,2,20,0.56,2874089,15875631,68900000,2874089,0.56,18.10,4.17,4.17,10366021680,4.16,4.16,10366021680
M83,476080,22,15200,2,1350,9.75,313958,111377,7785000,313958,9.75,281.89,4.03,4.03,4643324670,3.92,3.92,4643324670
SOL K방산,490480,23,16530,2,775,4.92,72338,269743,1850000,72338,4.92,26.82,3.91,3.91,1183637930,3.87,3.87,1183637930
드래곤플라이,030350,24,1357,2,235,20.94,493027,162773,13877794,493027,20.94,302.89,3.55,3.55,671612603,3.57,3.57,671612603
포바이포,389140,25,7950,2,180,2.32,399861,6409222,11112735,399861,2.32,6.24,3.60,3.60,3149794600,3.57,3.57,3149794600
KODEX 200선물인버스2X,252670,26,2200,5,-5,-0.23,19386886,69157480,557100000,19386886,-0.23,28.03,3.48,3.48,42578425530,3.47,3.47,42578425530
비에이치아이,083650,27,23750,2,600,2.59,1050228,2573040,30944375,1050228,2.59,40.82,3.39,3.39,25444096500,3.46,3.46,25444096500
씨메스,475400,28,38950,2,1400,3.73,391687,806791,11608430,391687,3.73,48.55,3.37,3.37,15405025900,3.41,3.41,15405025900
KIWOOM 팔란티어미국30년국채혼합액티브(H),0015F0,29,10210,5,-125,-1.21,35860,295832,1100000,35860,-1.21,12.12,3.26,3.26,364896150,3.25,3.25,364896150
제너셈,217190,30,8500,2,1020,13.64,274026,30868,8769174,274026,13.64,887.73,3.12,3.12,2374917350,3.19,3.19,2374917350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 소룩스 290690 1 2615 5 -745 -22.17 14174969 1123902 48498743 14174969 -22.17 1261.23 29.23 29.23 34912655595 27.53 27.53 34912655595
3 쓰리에이로직스 177900 2 8790 2 580 7.06 2298055 8987485 9286800 2298055 7.06 25.57 24.75 24.75 20082249230 24.60 24.60 20082249230
4 TS인베스트먼트 246690 3 1393 2 204 17.16 8146840 2228721 41477862 8146840 17.16 365.54 19.64 19.64 11152238106 19.30 19.30 11152238106
5 동국생명과학 303810 4 13700 2 1170 9.34 2352097 29325634 15992070 2352097 9.34 8.02 14.71 14.71 32819173120 14.98 14.98 32819173120
6 아이언디바이스 464500 5 5370 2 400 8.05 1772393 8021542 13963263 1772393 8.05 22.10 12.69 12.69 9302946960 12.41 12.41 9302946960
7 DSC인베스트먼트 241520 6 4810 2 385 8.70 3316033 3695169 27496125 3316033 8.70 89.74 12.06 12.06 16332623570 12.35 12.35 16332623570
8 오름테라퓨틱 475830 7 33350 2 5050 17.84 1822751 6978654 20929118 1822751 17.84 26.12 8.71 8.71 59844885500 8.57 8.57 59844885500
9 PLUS 한화그룹주 0000J0 8 17965 2 810 4.72 311437 1061119 3850000 311437 4.72 29.35 8.09 8.09 5517091690 7.98 7.98 5517091690
10 휴림로봇 090710 9 2590 2 145 5.93 8614961 21152836 109623165 8614961 5.93 40.73 7.86 7.86 22389553430 7.89 7.89 22389553430
11 KIWOOM 200선물레버리지 253250 10 14675 2 50 0.34 41687 5757 540000 41687 0.34 724.11 7.72 7.72 612751045 7.73 7.73 612751045
12 유일로보틱스 388720 11 56300 2 6300 12.60 746580 946697 11453434 746580 12.60 78.86 6.52 6.52 41121015000 6.38 6.38 41121015000
13 엑스페릭스 317770 12 3285 2 165 5.29 1379588 1955292 24152670 1379588 5.29 70.56 5.71 5.71 4633748990 5.84 5.84 4633748990
14 TIGER 우주방산 463250 13 16935 2 1095 6.91 176382 798732 3150000 176382 6.91 22.08 5.60 5.60 2943496885 5.52 5.52 2943496885
15 SOL 전고체배터리&실리콘음극재 0005D0 14 11895 5 -30 -0.25 45477 376435 850000 45477 -0.25 12.08 5.35 5.35 542032005 5.36 5.36 542032005
16 PLUS 태양광&ESS 457990 15 11620 2 295 2.60 29605 76961 550000 29605 2.60 38.47 5.38 5.38 341559005 5.34 5.34 341559005
17 PLUS K방산 449450 16 31160 2 1875 6.40 585835 1957555 12200000 585835 6.40 29.93 4.80 4.80 17973333810 4.73 4.73 17973333810
18 쓰리빌리언 394800 17 6970 5 -220 -3.06 1467758 32066300 31684010 1467758 -3.06 4.58 4.63 4.63 10303638560 4.67 4.67 10303638560
19 아이에스티이 212710 18 17860 5 -520 -2.83 389951 13459554 8999478 389951 -2.83 2.90 4.33 4.33 7072678840 4.40 4.40 7072678840
20 동방메디컬 240550 19 10940 2 140 1.30 881895 14753025 20586940 881895 1.30 5.98 4.28 4.28 9730474620 4.32 4.32 9730474620
21 와이랩 432430 20 5930 2 1045 21.39 692577 120688 16440320 692577 21.39 573.86 4.21 4.21 4176207810 4.28 4.28 4176207810
22 KODEX 코스닥150선물인버스 251340 21 3620 2 20 0.56 2874089 15875631 68900000 2874089 0.56 18.10 4.17 4.17 10366021680 4.16 4.16 10366021680
23 M83 476080 22 15200 2 1350 9.75 313958 111377 7785000 313958 9.75 281.89 4.03 4.03 4643324670 3.92 3.92 4643324670
24 SOL K방산 490480 23 16530 2 775 4.92 72338 269743 1850000 72338 4.92 26.82 3.91 3.91 1183637930 3.87 3.87 1183637930
25 드래곤플라이 030350 24 1357 2 235 20.94 493027 162773 13877794 493027 20.94 302.89 3.55 3.55 671612603 3.57 3.57 671612603
26 포바이포 389140 25 7950 2 180 2.32 399861 6409222 11112735 399861 2.32 6.24 3.60 3.60 3149794600 3.57 3.57 3149794600
27 KODEX 200선물인버스2X 252670 26 2200 5 -5 -0.23 19386886 69157480 557100000 19386886 -0.23 28.03 3.48 3.48 42578425530 3.47 3.47 42578425530
28 비에이치아이 083650 27 23750 2 600 2.59 1050228 2573040 30944375 1050228 2.59 40.82 3.39 3.39 25444096500 3.46 3.46 25444096500
29 씨메스 475400 28 38950 2 1400 3.73 391687 806791 11608430 391687 3.73 48.55 3.37 3.37 15405025900 3.41 3.41 15405025900
30 KIWOOM 팔란티어미국30년국채혼합액티브(H) 0015F0 29 10210 5 -125 -1.21 35860 295832 1100000 35860 -1.21 12.12 3.26 3.26 364896150 3.25 3.25 364896150
31 제너셈 217190 30 8500 2 1020 13.64 274026 30868 8769174 274026 13.64 887.73 3.12 3.12 2374917350 3.19 3.19 2374917350

31
top30/20250218/top30-atvtr-20250218-092002.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
소룩스,290690,1,2745,5,-615,-18.30,17872832,1123902,48498743,17872832,-18.30,1590.25,36.85,36.85,44751986835,33.62,33.62,44751986835
동국생명과학,303810,2,14570,2,2040,16.28,5395217,29325634,15992070,5395217,16.28,18.40,33.74,33.74,76631466450,32.89,32.89,76631466450
쓰리에이로직스,177900,3,8640,2,430,5.24,2913798,8987485,9286800,2913798,5.24,32.42,31.38,31.38,25464642160,31.74,31.74,25464642160
아이언디바이스,464500,4,5690,2,720,14.49,4070093,8021542,13963263,4070093,14.49,50.74,29.15,29.15,22085633260,27.80,27.80,22085633260
TS인베스트먼트,246690,5,1350,2,161,13.54,9779883,2228721,41477862,9779883,13.54,438.81,23.58,23.58,13379768897,23.89,23.89,13379768897
M83,476080,6,16030,2,2180,15.74,1645662,111377,7785000,1645662,15.74,1477.56,21.14,21.14,25831620540,20.70,20.70,25831620540
PLUS 한화그룹주,0000J0,7,17740,2,585,3.41,715565,1061119,3850000,715565,3.41,67.43,18.59,18.59,12700838145,18.60,18.60,12700838145
DSC인베스트먼트,241520,8,4660,2,235,5.31,4366578,3695169,27496125,4366578,5.31,118.17,15.88,15.88,21296733630,16.62,16.62,21296733630
오름테라퓨틱,475830,9,31350,2,3050,10.78,2968353,6978654,20929118,2968353,10.78,42.53,14.18,14.18,97160391550,14.81,14.81,97160391550
SOL 전고체배터리&실리콘음극재,0005D0,10,12010,2,85,0.71,110633,376435,850000,110633,0.71,29.39,13.02,13.02,1322110860,12.95,12.95,1322110860
TIGER 우주방산,463250,11,16680,2,840,5.30,364089,798732,3150000,364089,5.30,45.58,11.56,11.56,6074537150,11.56,11.56,6074537150
피아이이,452450,12,11890,2,590,5.22,4079063,29148692,35826000,4079063,5.22,13.99,11.39,11.39,46809398430,10.99,10.99,46809398430
휴림로봇,090710,13,2565,2,120,4.91,11434741,21152836,109623165,11434741,4.91,54.06,10.43,10.43,29652151800,10.55,10.55,29652151800
유일로보틱스,388720,14,55200,2,5200,10.40,946362,946697,11453434,946362,10.40,99.96,8.26,8.26,52097127700,8.24,8.24,52097127700
PLUS K방산,449450,15,30710,2,1425,4.87,951610,1957555,12200000,951610,4.87,48.61,7.80,7.80,29234260075,7.80,7.80,29234260075
KIWOOM 200선물레버리지,253250,16,14665,2,40,0.27,41825,5757,540000,41825,0.27,726.51,7.75,7.75,614775375,7.76,7.76,614775375
드래곤플라이,030350,17,1338,2,216,19.25,1048994,162773,13877794,1048994,19.25,644.45,7.56,7.56,1430436712,7.70,7.70,1430436712
엑스페릭스,317770,18,3240,2,120,3.85,1610949,1955292,24152670,1610949,3.85,82.39,6.67,6.67,5387378965,6.88,6.88,5387378965
SOL K방산,490480,19,16370,2,615,3.90,124547,269743,1850000,124547,3.90,46.17,6.73,6.73,2040225525,6.74,6.74,2040225525
파인메딕스,387570,20,8650,2,880,11.33,373436,95531,5625900,373436,11.33,390.91,6.64,6.64,3210973180,6.60,6.60,3210973180
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,21,10020,2,15,0.15,64915,0,1000000,64915,0.15,0.00,6.49,6.49,650804180,6.50,6.50,650804180
아이에스티이,212710,22,18260,5,-120,-0.65,579150,13459554,8999478,579150,-0.65,4.30,6.44,6.44,10480518320,6.38,6.38,10480518320
쓰리빌리언,394800,23,6960,5,-230,-3.20,2008277,32066300,31684010,2008277,-3.20,6.26,6.34,6.34,14052524780,6.37,6.37,14052524780
와이랩,432430,24,5820,2,935,19.14,982713,120688,16440320,982713,19.14,814.26,5.98,5.98,5865371640,6.13,6.13,5865371640
ACE 미국중심중소형제조업,0008E0,25,9245,5,-15,-0.16,78337,211901,1300000,78337,-0.16,36.97,6.03,6.03,724936755,6.03,6.03,724936755
맥스트,377030,26,1928,2,158,8.93,1892523,1858319,31368576,1892523,8.93,101.84,6.03,6.03,3624262960,5.99,5.99,3624262960
RISE 미국은행TOP10,0013P0,27,10005,2,10,0.10,59602,0,1000000,59602,0.10,0.00,5.96,5.96,596333635,5.96,5.96,596333635
SOL 미국500타겟커버드콜액티브,494210,28,10790,2,20,0.19,58389,118642,1000000,58389,0.19,49.21,5.84,5.84,630020480,5.84,5.84,630020480
KODEX 코스닥150선물인버스,251340,29,3605,2,5,0.14,3960113,15875631,68900000,3960113,0.14,24.94,5.75,5.75,14288744235,5.75,5.75,14288744235
PLUS 태양광&ESS,457990,30,11580,2,255,2.25,31126,76961,550000,31126,2.25,40.44,5.66,5.66,359209920,5.64,5.64,359209920
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 소룩스 290690 1 2745 5 -615 -18.30 17872832 1123902 48498743 17872832 -18.30 1590.25 36.85 36.85 44751986835 33.62 33.62 44751986835
3 동국생명과학 303810 2 14570 2 2040 16.28 5395217 29325634 15992070 5395217 16.28 18.40 33.74 33.74 76631466450 32.89 32.89 76631466450
4 쓰리에이로직스 177900 3 8640 2 430 5.24 2913798 8987485 9286800 2913798 5.24 32.42 31.38 31.38 25464642160 31.74 31.74 25464642160
5 아이언디바이스 464500 4 5690 2 720 14.49 4070093 8021542 13963263 4070093 14.49 50.74 29.15 29.15 22085633260 27.80 27.80 22085633260
6 TS인베스트먼트 246690 5 1350 2 161 13.54 9779883 2228721 41477862 9779883 13.54 438.81 23.58 23.58 13379768897 23.89 23.89 13379768897
7 M83 476080 6 16030 2 2180 15.74 1645662 111377 7785000 1645662 15.74 1477.56 21.14 21.14 25831620540 20.70 20.70 25831620540
8 PLUS 한화그룹주 0000J0 7 17740 2 585 3.41 715565 1061119 3850000 715565 3.41 67.43 18.59 18.59 12700838145 18.60 18.60 12700838145
9 DSC인베스트먼트 241520 8 4660 2 235 5.31 4366578 3695169 27496125 4366578 5.31 118.17 15.88 15.88 21296733630 16.62 16.62 21296733630
10 오름테라퓨틱 475830 9 31350 2 3050 10.78 2968353 6978654 20929118 2968353 10.78 42.53 14.18 14.18 97160391550 14.81 14.81 97160391550
11 SOL 전고체배터리&실리콘음극재 0005D0 10 12010 2 85 0.71 110633 376435 850000 110633 0.71 29.39 13.02 13.02 1322110860 12.95 12.95 1322110860
12 TIGER 우주방산 463250 11 16680 2 840 5.30 364089 798732 3150000 364089 5.30 45.58 11.56 11.56 6074537150 11.56 11.56 6074537150
13 피아이이 452450 12 11890 2 590 5.22 4079063 29148692 35826000 4079063 5.22 13.99 11.39 11.39 46809398430 10.99 10.99 46809398430
14 휴림로봇 090710 13 2565 2 120 4.91 11434741 21152836 109623165 11434741 4.91 54.06 10.43 10.43 29652151800 10.55 10.55 29652151800
15 유일로보틱스 388720 14 55200 2 5200 10.40 946362 946697 11453434 946362 10.40 99.96 8.26 8.26 52097127700 8.24 8.24 52097127700
16 PLUS K방산 449450 15 30710 2 1425 4.87 951610 1957555 12200000 951610 4.87 48.61 7.80 7.80 29234260075 7.80 7.80 29234260075
17 KIWOOM 200선물레버리지 253250 16 14665 2 40 0.27 41825 5757 540000 41825 0.27 726.51 7.75 7.75 614775375 7.76 7.76 614775375
18 드래곤플라이 030350 17 1338 2 216 19.25 1048994 162773 13877794 1048994 19.25 644.45 7.56 7.56 1430436712 7.70 7.70 1430436712
19 엑스페릭스 317770 18 3240 2 120 3.85 1610949 1955292 24152670 1610949 3.85 82.39 6.67 6.67 5387378965 6.88 6.88 5387378965
20 SOL K방산 490480 19 16370 2 615 3.90 124547 269743 1850000 124547 3.90 46.17 6.73 6.73 2040225525 6.74 6.74 2040225525
21 파인메딕스 387570 20 8650 2 880 11.33 373436 95531 5625900 373436 11.33 390.91 6.64 6.64 3210973180 6.60 6.60 3210973180
22 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 21 10020 2 15 0.15 64915 0 1000000 64915 0.15 0.00 6.49 6.49 650804180 6.50 6.50 650804180
23 아이에스티이 212710 22 18260 5 -120 -0.65 579150 13459554 8999478 579150 -0.65 4.30 6.44 6.44 10480518320 6.38 6.38 10480518320
24 쓰리빌리언 394800 23 6960 5 -230 -3.20 2008277 32066300 31684010 2008277 -3.20 6.26 6.34 6.34 14052524780 6.37 6.37 14052524780
25 와이랩 432430 24 5820 2 935 19.14 982713 120688 16440320 982713 19.14 814.26 5.98 5.98 5865371640 6.13 6.13 5865371640
26 ACE 미국중심중소형제조업 0008E0 25 9245 5 -15 -0.16 78337 211901 1300000 78337 -0.16 36.97 6.03 6.03 724936755 6.03 6.03 724936755
27 맥스트 377030 26 1928 2 158 8.93 1892523 1858319 31368576 1892523 8.93 101.84 6.03 6.03 3624262960 5.99 5.99 3624262960
28 RISE 미국은행TOP10 0013P0 27 10005 2 10 0.10 59602 0 1000000 59602 0.10 0.00 5.96 5.96 596333635 5.96 5.96 596333635
29 SOL 미국500타겟커버드콜액티브 494210 28 10790 2 20 0.19 58389 118642 1000000 58389 0.19 49.21 5.84 5.84 630020480 5.84 5.84 630020480
30 KODEX 코스닥150선물인버스 251340 29 3605 2 5 0.14 3960113 15875631 68900000 3960113 0.14 24.94 5.75 5.75 14288744235 5.75 5.75 14288744235
31 PLUS 태양광&ESS 457990 30 11580 2 255 2.25 31126 76961 550000 31126 2.25 40.44 5.66 5.66 359209920 5.64 5.64 359209920

31
top30/20250218/top30-atvtr-20250218-093002.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
동국생명과학,303810,1,15330,2,2800,22.35,7786741,29325634,15992070,7786741,22.35,26.55,48.69,48.69,112310081100,45.81,45.81,112310081100
소룩스,290690,2,2800,5,-560,-16.67,21480027,1123902,48498743,21480027,-16.67,1911.20,44.29,44.29,54905847600,40.43,40.43,54905847600
쓰리에이로직스,177900,3,8540,2,330,4.02,3300136,8987485,9286800,3300136,4.02,36.72,35.54,35.54,28758848310,36.26,36.26,28758848310
아이언디바이스,464500,4,5590,2,620,12.47,5144070,8021542,13963263,5144070,12.47,64.13,36.84,36.84,28126349560,36.03,36.03,28126349560
TS인베스트먼트,246690,5,1310,2,121,10.18,10704992,2228721,41477862,10704992,10.18,480.32,25.81,25.81,14608526273,26.89,26.89,14608526273
M83,476080,6,15870,2,2020,14.58,1957647,111377,7785000,1957647,14.58,1757.68,25.15,25.15,30800624610,24.93,24.93,30800624610
PLUS 한화그룹주,0000J0,7,17515,2,360,2.10,792350,1061119,3850000,792350,2.10,74.67,20.58,20.58,14055586320,20.84,20.84,14055586320
DSC인베스트먼트,241520,8,4675,2,250,5.65,4726806,3695169,27496125,4726806,5.65,127.92,17.19,17.19,22984926945,17.88,17.88,22984926945
오름테라퓨틱,475830,9,31600,2,3300,11.66,3482530,6978654,20929118,3482530,11.66,49.90,16.64,16.64,113518702050,17.16,17.16,113518702050
SOL 전고체배터리&실리콘음극재,0005D0,10,11960,2,35,0.29,139449,376435,850000,139449,0.29,37.04,16.41,16.41,1667279540,16.40,16.40,1667279540
피아이이,452450,11,11440,2,140,1.24,5743442,29148692,35826000,5743442,1.24,19.70,16.03,16.03,66402786730,16.20,16.20,66402786730
TIGER 우주방산,463250,12,16560,2,720,4.55,415856,798732,3150000,415856,4.55,52.06,13.20,13.20,6934978525,13.29,13.29,6934978525
휴림로봇,090710,13,2605,2,160,6.54,13893211,21152836,109623165,13893211,6.54,65.68,12.67,12.67,35952249965,12.59,12.59,35952249965
유일로보틱스,388720,14,58200,2,8200,16.40,1265485,946697,11453434,1265485,16.40,133.67,11.05,11.05,70136105200,10.52,10.52,70136105200
SOL K방산,490480,15,16330,2,575,3.65,183460,269743,1850000,183460,3.65,68.01,9.92,9.92,3003242045,9.94,9.94,3003242045
파인메딕스,387570,16,8320,2,550,7.08,525413,95531,5625900,525413,7.08,549.99,9.34,9.34,4479854310,9.57,9.57,4479854310
우리기술,032820,17,2295,2,195,9.29,15501983,6172728,163055858,15501983,9.29,251.14,9.51,9.51,35181938185,9.40,9.40,35181938185
PLUS K방산,449450,18,30415,2,1130,3.86,1126423,1957555,12200000,1126423,3.86,57.54,9.23,9.23,34583867260,9.32,9.32,34583867260
드래곤플라이,030350,19,1327,2,205,18.27,1233716,162773,13877794,1233716,18.27,757.94,8.89,8.89,1678552254,9.11,9.11,1678552254
KIWOOM 200선물레버리지,253250,20,14625,3,0,0.00,42127,5757,540000,42127,0.00,731.75,7.80,7.80,619195720,7.84,7.84,619195720
서울전자통신,027040,21,300,2,40,15.38,5351023,9455348,69588847,5351023,15.38,56.59,7.69,7.69,1615188893,7.74,7.74,1615188893
쓰리빌리언,394800,22,7000,5,-190,-2.64,2369637,32066300,31684010,2369637,-2.64,7.39,7.48,7.48,16581074840,7.48,7.48,16581074840
맥스트,377030,23,1963,2,193,10.90,2364323,1858319,31368576,2364323,10.90,127.23,7.54,7.54,4544862630,7.38,7.38,4544862630
엑스페릭스,317770,24,3235,2,115,3.69,1726362,1955292,24152670,1726362,3.69,88.29,7.15,7.15,5760965790,7.37,7.37,5760965790
와이랩,432430,25,5760,2,875,17.91,1175837,120688,16440320,1175837,17.91,974.28,7.15,7.15,6969735050,7.36,7.36,6969735050
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,5795,2,35,0.61,220904,648335,3000000,220904,0.61,34.07,7.36,7.36,1278340705,7.35,7.35,1278340705
아이에스티이,212710,27,18410,2,30,0.16,671855,13459554,8999478,671855,0.16,4.99,7.47,7.47,12165577690,7.34,7.34,12165577690
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,28,10030,2,25,0.25,71026,0,1000000,71026,0.25,0.00,7.10,7.10,712082620,7.10,7.10,712082620
KODEX 코스닥150선물인버스,251340,29,3615,2,15,0.42,4851373,15875631,68900000,4851373,0.42,30.56,7.04,7.04,17505764285,7.03,7.03,17505764285
제주반도체,080220,30,18540,2,620,3.46,2355251,3360467,34442833,2355251,3.46,70.09,6.84,6.84,43849872910,6.87,6.87,43849872910
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 15330 2 2800 22.35 7786741 29325634 15992070 7786741 22.35 26.55 48.69 48.69 112310081100 45.81 45.81 112310081100
3 소룩스 290690 2 2800 5 -560 -16.67 21480027 1123902 48498743 21480027 -16.67 1911.20 44.29 44.29 54905847600 40.43 40.43 54905847600
4 쓰리에이로직스 177900 3 8540 2 330 4.02 3300136 8987485 9286800 3300136 4.02 36.72 35.54 35.54 28758848310 36.26 36.26 28758848310
5 아이언디바이스 464500 4 5590 2 620 12.47 5144070 8021542 13963263 5144070 12.47 64.13 36.84 36.84 28126349560 36.03 36.03 28126349560
6 TS인베스트먼트 246690 5 1310 2 121 10.18 10704992 2228721 41477862 10704992 10.18 480.32 25.81 25.81 14608526273 26.89 26.89 14608526273
7 M83 476080 6 15870 2 2020 14.58 1957647 111377 7785000 1957647 14.58 1757.68 25.15 25.15 30800624610 24.93 24.93 30800624610
8 PLUS 한화그룹주 0000J0 7 17515 2 360 2.10 792350 1061119 3850000 792350 2.10 74.67 20.58 20.58 14055586320 20.84 20.84 14055586320
9 DSC인베스트먼트 241520 8 4675 2 250 5.65 4726806 3695169 27496125 4726806 5.65 127.92 17.19 17.19 22984926945 17.88 17.88 22984926945
10 오름테라퓨틱 475830 9 31600 2 3300 11.66 3482530 6978654 20929118 3482530 11.66 49.90 16.64 16.64 113518702050 17.16 17.16 113518702050
11 SOL 전고체배터리&실리콘음극재 0005D0 10 11960 2 35 0.29 139449 376435 850000 139449 0.29 37.04 16.41 16.41 1667279540 16.40 16.40 1667279540
12 피아이이 452450 11 11440 2 140 1.24 5743442 29148692 35826000 5743442 1.24 19.70 16.03 16.03 66402786730 16.20 16.20 66402786730
13 TIGER 우주방산 463250 12 16560 2 720 4.55 415856 798732 3150000 415856 4.55 52.06 13.20 13.20 6934978525 13.29 13.29 6934978525
14 휴림로봇 090710 13 2605 2 160 6.54 13893211 21152836 109623165 13893211 6.54 65.68 12.67 12.67 35952249965 12.59 12.59 35952249965
15 유일로보틱스 388720 14 58200 2 8200 16.40 1265485 946697 11453434 1265485 16.40 133.67 11.05 11.05 70136105200 10.52 10.52 70136105200
16 SOL K방산 490480 15 16330 2 575 3.65 183460 269743 1850000 183460 3.65 68.01 9.92 9.92 3003242045 9.94 9.94 3003242045
17 파인메딕스 387570 16 8320 2 550 7.08 525413 95531 5625900 525413 7.08 549.99 9.34 9.34 4479854310 9.57 9.57 4479854310
18 우리기술 032820 17 2295 2 195 9.29 15501983 6172728 163055858 15501983 9.29 251.14 9.51 9.51 35181938185 9.40 9.40 35181938185
19 PLUS K방산 449450 18 30415 2 1130 3.86 1126423 1957555 12200000 1126423 3.86 57.54 9.23 9.23 34583867260 9.32 9.32 34583867260
20 드래곤플라이 030350 19 1327 2 205 18.27 1233716 162773 13877794 1233716 18.27 757.94 8.89 8.89 1678552254 9.11 9.11 1678552254
21 KIWOOM 200선물레버리지 253250 20 14625 3 0 0.00 42127 5757 540000 42127 0.00 731.75 7.80 7.80 619195720 7.84 7.84 619195720
22 서울전자통신 027040 21 300 2 40 15.38 5351023 9455348 69588847 5351023 15.38 56.59 7.69 7.69 1615188893 7.74 7.74 1615188893
23 쓰리빌리언 394800 22 7000 5 -190 -2.64 2369637 32066300 31684010 2369637 -2.64 7.39 7.48 7.48 16581074840 7.48 7.48 16581074840
24 맥스트 377030 23 1963 2 193 10.90 2364323 1858319 31368576 2364323 10.90 127.23 7.54 7.54 4544862630 7.38 7.38 4544862630
25 엑스페릭스 317770 24 3235 2 115 3.69 1726362 1955292 24152670 1726362 3.69 88.29 7.15 7.15 5760965790 7.37 7.37 5760965790
26 와이랩 432430 25 5760 2 875 17.91 1175837 120688 16440320 1175837 17.91 974.28 7.15 7.15 6969735050 7.36 7.36 6969735050
27 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 26 5795 2 35 0.61 220904 648335 3000000 220904 0.61 34.07 7.36 7.36 1278340705 7.35 7.35 1278340705
28 아이에스티이 212710 27 18410 2 30 0.16 671855 13459554 8999478 671855 0.16 4.99 7.47 7.47 12165577690 7.34 7.34 12165577690
29 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 28 10030 2 25 0.25 71026 0 1000000 71026 0.25 0.00 7.10 7.10 712082620 7.10 7.10 712082620
30 KODEX 코스닥150선물인버스 251340 29 3615 2 15 0.42 4851373 15875631 68900000 4851373 0.42 30.56 7.04 7.04 17505764285 7.03 7.03 17505764285
31 제주반도체 080220 30 18540 2 620 3.46 2355251 3360467 34442833 2355251 3.46 70.09 6.84 6.84 43849872910 6.87 6.87 43849872910

31
top30/20250218/top30-atvtr-20250218-094002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동국생명과학,303810,1,14880,2,2350,18.75,10048390,29325634,15992070,10048390,18.75,34.26,62.83,62.83,146817151980,61.70,61.70,146817151980
소룩스,290690,2,2995,5,-365,-10.86,24487891,1123902,48498743,24487891,-10.86,2178.83,50.49,50.49,63798113420,43.92,43.92,63798113420
아이언디바이스,464500,3,5490,2,520,10.46,5997146,8021542,13963263,5997146,10.46,74.76,42.95,42.95,32849523580,42.85,42.85,32849523580
쓰리에이로직스,177900,4,8750,2,540,6.58,3627473,8987485,9286800,3627473,6.58,40.36,39.06,39.06,31602407890,38.89,38.89,31602407890
TS인베스트먼트,246690,5,1319,2,130,10.93,11315386,2228721,41477862,11315386,10.93,507.71,27.28,27.28,15402503895,28.15,28.15,15402503895
M83,476080,6,15620,2,1770,12.78,2136010,111377,7785000,2136010,12.78,1917.82,27.44,27.44,33608066320,27.64,27.64,33608066320
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9485,2,45,0.48,113196,185304,500000,113196,0.48,61.09,22.64,22.64,1072493950,22.61,22.61,1072493950
PLUS 한화그룹주,0000J0,8,17555,2,400,2.33,841039,1061119,3850000,841039,2.33,79.26,21.85,21.85,14907663645,22.06,22.06,14907663645
DSC인베스트먼트,241520,9,4680,2,255,5.76,4920395,3695169,27496125,4920395,5.76,133.16,17.89,17.89,23894087170,18.57,18.57,23894087170
휴림로봇,090710,10,2695,2,250,10.22,20960465,21152836,109623165,20960465,10.22,99.09,19.12,19.12,54749641235,18.53,18.53,54749641235
피아이이,452450,11,11560,2,260,2.30,6423235,29148692,35826000,6423235,2.30,22.04,17.93,17.93,74252458600,17.93,17.93,74252458600
오름테라퓨틱,475830,12,32050,2,3750,13.25,3680501,6978654,20929118,3680501,13.25,52.74,17.59,17.59,119805419550,17.86,17.86,119805419550
SOL 전고체배터리&실리콘음극재,0005D0,13,11990,2,65,0.55,144383,376435,850000,144383,0.55,38.36,16.99,16.99,1726294265,16.94,16.94,1726294265
TIGER 우주방산,463250,14,16700,2,860,5.43,521834,798732,3150000,521834,5.43,65.33,16.57,16.57,8691498900,16.52,16.52,8691498900
유일로보틱스,388720,15,63700,2,13700,27.40,2053348,946697,11453434,2053348,27.40,216.90,17.93,17.93,118131911600,16.19,16.19,118131911600
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,5810,2,50,0.87,376754,648335,3000000,376754,0.87,58.11,12.56,12.56,2181636500,12.52,12.52,2181636500
우리기술,032820,17,2245,2,145,6.90,20054880,6172728,163055858,20054880,6.90,324.89,12.30,12.30,45512554730,12.43,12.43,45512554730
SOL K방산,490480,18,16415,2,660,4.19,229580,269743,1850000,229580,4.19,85.11,12.41,12.41,3757200200,12.37,12.37,3757200200
드래곤플라이,030350,19,1270,2,148,13.19,1444302,162773,13877794,1444302,13.19,887.31,10.41,10.41,1950517589,11.07,11.07,1950517589
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,20,10015,2,10,0.10,108459,0,1000000,108459,0.10,0.00,10.85,10.85,1087357265,10.86,10.86,1087357265
PLUS K방산,449450,21,30605,2,1320,4.51,1253617,1957555,12200000,1253617,4.51,64.04,10.28,10.28,38453833300,10.30,10.30,38453833300
파인메딕스,387570,22,8250,2,480,6.18,550654,95531,5625900,550654,6.18,576.41,9.79,9.79,4687951740,10.10,10.10,4687951740
서울전자통신,027040,23,309,2,49,18.85,6809423,9455348,69588847,6809423,18.85,72.02,9.79,9.79,2065297624,9.60,9.60,2065297624
유진로봇,056080,24,9840,2,1170,13.49,3661917,675073,37512152,3661917,13.49,542.45,9.76,9.76,34615877920,9.38,9.38,34615877920
아이에스티이,212710,25,18050,5,-330,-1.80,800241,13459554,8999478,800241,-1.80,5.95,8.89,8.89,14513993880,8.93,8.93,14513993880
KODEX 코스닥150선물인버스,251340,26,3620,2,20,0.56,5803787,15875631,68900000,5803787,0.56,36.56,8.42,8.42,20950664435,8.40,8.40,20950664435
쓰리빌리언,394800,27,6940,5,-250,-3.48,2637764,32066300,31684010,2637764,-3.48,8.23,8.33,8.33,18444231300,8.39,8.39,18444231300
동방메디컬,240550,28,10990,2,190,1.76,1668158,14753025,20586940,1668158,1.76,11.31,8.10,8.10,18401798560,8.13,8.13,18401798560
맥스트,377030,29,1926,2,156,8.81,2549370,1858319,31368576,2549370,8.81,137.19,8.13,8.13,4905365135,8.12,8.12,4905365135
와이랩,432430,30,5670,2,785,16.07,1279063,120688,16440320,1279063,16.07,1059.81,7.78,7.78,7556429970,8.11,8.11,7556429970
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 14880 2 2350 18.75 10048390 29325634 15992070 10048390 18.75 34.26 62.83 62.83 146817151980 61.70 61.70 146817151980
3 소룩스 290690 2 2995 5 -365 -10.86 24487891 1123902 48498743 24487891 -10.86 2178.83 50.49 50.49 63798113420 43.92 43.92 63798113420
4 아이언디바이스 464500 3 5490 2 520 10.46 5997146 8021542 13963263 5997146 10.46 74.76 42.95 42.95 32849523580 42.85 42.85 32849523580
5 쓰리에이로직스 177900 4 8750 2 540 6.58 3627473 8987485 9286800 3627473 6.58 40.36 39.06 39.06 31602407890 38.89 38.89 31602407890
6 TS인베스트먼트 246690 5 1319 2 130 10.93 11315386 2228721 41477862 11315386 10.93 507.71 27.28 27.28 15402503895 28.15 28.15 15402503895
7 M83 476080 6 15620 2 1770 12.78 2136010 111377 7785000 2136010 12.78 1917.82 27.44 27.44 33608066320 27.64 27.64 33608066320
8 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 7 9485 2 45 0.48 113196 185304 500000 113196 0.48 61.09 22.64 22.64 1072493950 22.61 22.61 1072493950
9 PLUS 한화그룹주 0000J0 8 17555 2 400 2.33 841039 1061119 3850000 841039 2.33 79.26 21.85 21.85 14907663645 22.06 22.06 14907663645
10 DSC인베스트먼트 241520 9 4680 2 255 5.76 4920395 3695169 27496125 4920395 5.76 133.16 17.89 17.89 23894087170 18.57 18.57 23894087170
11 휴림로봇 090710 10 2695 2 250 10.22 20960465 21152836 109623165 20960465 10.22 99.09 19.12 19.12 54749641235 18.53 18.53 54749641235
12 피아이이 452450 11 11560 2 260 2.30 6423235 29148692 35826000 6423235 2.30 22.04 17.93 17.93 74252458600 17.93 17.93 74252458600
13 오름테라퓨틱 475830 12 32050 2 3750 13.25 3680501 6978654 20929118 3680501 13.25 52.74 17.59 17.59 119805419550 17.86 17.86 119805419550
14 SOL 전고체배터리&실리콘음극재 0005D0 13 11990 2 65 0.55 144383 376435 850000 144383 0.55 38.36 16.99 16.99 1726294265 16.94 16.94 1726294265
15 TIGER 우주방산 463250 14 16700 2 860 5.43 521834 798732 3150000 521834 5.43 65.33 16.57 16.57 8691498900 16.52 16.52 8691498900
16 유일로보틱스 388720 15 63700 2 13700 27.40 2053348 946697 11453434 2053348 27.40 216.90 17.93 17.93 118131911600 16.19 16.19 118131911600
17 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 16 5810 2 50 0.87 376754 648335 3000000 376754 0.87 58.11 12.56 12.56 2181636500 12.52 12.52 2181636500
18 우리기술 032820 17 2245 2 145 6.90 20054880 6172728 163055858 20054880 6.90 324.89 12.30 12.30 45512554730 12.43 12.43 45512554730
19 SOL K방산 490480 18 16415 2 660 4.19 229580 269743 1850000 229580 4.19 85.11 12.41 12.41 3757200200 12.37 12.37 3757200200
20 드래곤플라이 030350 19 1270 2 148 13.19 1444302 162773 13877794 1444302 13.19 887.31 10.41 10.41 1950517589 11.07 11.07 1950517589
21 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 20 10015 2 10 0.10 108459 0 1000000 108459 0.10 0.00 10.85 10.85 1087357265 10.86 10.86 1087357265
22 PLUS K방산 449450 21 30605 2 1320 4.51 1253617 1957555 12200000 1253617 4.51 64.04 10.28 10.28 38453833300 10.30 10.30 38453833300
23 파인메딕스 387570 22 8250 2 480 6.18 550654 95531 5625900 550654 6.18 576.41 9.79 9.79 4687951740 10.10 10.10 4687951740
24 서울전자통신 027040 23 309 2 49 18.85 6809423 9455348 69588847 6809423 18.85 72.02 9.79 9.79 2065297624 9.60 9.60 2065297624
25 유진로봇 056080 24 9840 2 1170 13.49 3661917 675073 37512152 3661917 13.49 542.45 9.76 9.76 34615877920 9.38 9.38 34615877920
26 아이에스티이 212710 25 18050 5 -330 -1.80 800241 13459554 8999478 800241 -1.80 5.95 8.89 8.89 14513993880 8.93 8.93 14513993880
27 KODEX 코스닥150선물인버스 251340 26 3620 2 20 0.56 5803787 15875631 68900000 5803787 0.56 36.56 8.42 8.42 20950664435 8.40 8.40 20950664435
28 쓰리빌리언 394800 27 6940 5 -250 -3.48 2637764 32066300 31684010 2637764 -3.48 8.23 8.33 8.33 18444231300 8.39 8.39 18444231300
29 동방메디컬 240550 28 10990 2 190 1.76 1668158 14753025 20586940 1668158 1.76 11.31 8.10 8.10 18401798560 8.13 8.13 18401798560
30 맥스트 377030 29 1926 2 156 8.81 2549370 1858319 31368576 2549370 8.81 137.19 8.13 8.13 4905365135 8.12 8.12 4905365135
31 와이랩 432430 30 5670 2 785 16.07 1279063 120688 16440320 1279063 16.07 1059.81 7.78 7.78 7556429970 8.11 8.11 7556429970

31
top30/20250218/top30-atvtr-20250218-095002.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
동국생명과학,303810,1,15100,2,2570,20.51,10959310,29325634,15992070,10959310,20.51,37.37,68.53,68.53,160456398290,66.45,66.45,160456398290
아이언디바이스,464500,2,5830,2,860,17.30,8491918,8021542,13963263,8491918,17.30,105.86,60.82,60.82,47239641870,58.03,58.03,47239641870
소룩스,290690,3,2900,5,-460,-13.69,26106961,1123902,48498743,26106961,-13.69,2322.89,53.83,53.83,68564192190,48.75,48.75,68564192190
쓰리에이로직스,177900,4,8510,2,300,3.65,4272135,8987485,9286800,4272135,3.65,47.53,46.00,46.00,37140083920,46.99,46.99,37140083920
TS인베스트먼트,246690,5,1302,2,113,9.50,11897167,2228721,41477862,11897167,9.50,533.81,28.68,28.68,16171849394,29.95,29.95,16171849394
M83,476080,6,15740,2,1890,13.65,2251780,111377,7785000,2251780,13.65,2021.76,28.92,28.92,35416465510,28.90,28.90,35416465510
휴림로봇,090710,7,2685,2,240,9.82,28297798,21152836,109623165,28297798,9.82,133.78,25.81,25.81,74651130540,25.36,25.36,74651130540
PLUS 한화그룹주,0000J0,8,17415,2,260,1.52,888569,1061119,3850000,888569,1.52,83.74,23.08,23.08,15740122900,23.48,23.48,15740122900
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9480,2,40,0.42,113219,185304,500000,113219,0.42,61.10,22.64,22.64,1072712100,22.63,22.63,1072712100
DSC인베스트먼트,241520,10,4600,2,175,3.95,5241411,3695169,27496125,5241411,3.95,141.84,19.06,19.06,25380038895,20.07,20.07,25380038895
유일로보틱스,388720,11,63000,2,13000,26.00,2424582,946697,11453434,2424582,26.00,256.11,21.17,21.17,141678714800,19.63,19.63,141678714800
피아이이,452450,12,11520,2,220,1.95,6737371,29148692,35826000,6737371,1.95,23.11,18.81,18.81,77879466330,18.87,18.87,77879466330
오름테라퓨틱,475830,13,31950,2,3650,12.90,3850566,6978654,20929118,3850566,12.90,55.18,18.40,18.40,125212803500,18.73,18.73,125212803500
SOL 전고체배터리&실리콘음극재,0005D0,14,11930,2,5,0.04,149143,376435,850000,149143,0.04,39.62,17.55,17.55,1783182385,17.58,17.58,1783182385
TIGER 우주방산,463250,15,16665,2,825,5.21,553846,798732,3150000,553846,5.21,69.34,17.58,17.58,9225110035,17.57,17.57,9225110035
유진로봇,056080,16,9850,2,1180,13.61,5776236,675073,37512152,5776236,13.61,855.65,15.40,15.40,55859530330,15.12,15.12,55859530330
SOL K방산,490480,17,16345,2,590,3.74,257979,269743,1850000,257979,3.74,95.64,13.94,13.94,4222588860,13.96,13.96,4222588860
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,5805,2,45,0.78,418518,648335,3000000,418518,0.78,64.55,13.95,13.95,2424086500,13.92,13.92,2424086500
우리기술,032820,19,2265,2,165,7.86,21507850,6172728,163055858,21507850,7.86,348.43,13.19,13.19,48784565250,13.21,13.21,48784565250
클로봇,466100,20,18190,2,610,3.47,2882238,3361613,24555148,2882238,3.47,85.74,11.74,11.74,52062558970,11.66,11.66,52062558970
드래곤플라이,030350,21,1280,2,158,14.08,1482912,162773,13877794,1482912,14.08,911.03,10.69,10.69,1999834182,11.26,11.26,1999834182
PLUS K방산,449450,22,30440,2,1155,3.94,1358406,1957555,12200000,1358406,3.94,69.39,11.13,11.13,41653232390,11.22,11.22,41653232390
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,23,10020,2,15,0.15,109849,0,1000000,109849,0.15,0.00,10.98,10.98,1101275435,10.99,10.99,1101275435
서울전자통신,027040,24,309,2,49,18.85,7612626,9455348,69588847,7612626,18.85,80.51,10.94,10.94,2314214319,10.76,10.76,2314214319
파인메딕스,387570,25,8320,2,550,7.08,581378,95531,5625900,581378,7.08,608.58,10.33,10.33,4943258650,10.56,10.56,4943258650
SOL 미국500타겟커버드콜액티브,494210,26,10800,2,30,0.28,95752,118642,1000000,95752,0.28,80.71,9.58,9.58,1033296730,9.57,9.57,1033296730
아이에스티이,212710,27,18070,5,-310,-1.69,854686,13459554,8999478,854686,-1.69,6.35,9.50,9.50,15496214710,9.53,9.53,15496214710
클리노믹스,352770,28,348,2,63,22.11,3731174,1707446,38886113,3731174,22.11,218.52,9.60,9.60,1238526177,9.15,9.15,1238526177
씨메스,475400,29,40150,2,2600,6.92,1081852,806791,11608430,1081852,6.92,134.09,9.32,9.32,42624708150,9.15,9.15,42624708150
삼현,437730,30,14530,2,1030,7.63,2902712,1654025,31707567,2902712,7.63,175.49,9.15,9.15,42021736350,9.12,9.12,42021736350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 15100 2 2570 20.51 10959310 29325634 15992070 10959310 20.51 37.37 68.53 68.53 160456398290 66.45 66.45 160456398290
3 아이언디바이스 464500 2 5830 2 860 17.30 8491918 8021542 13963263 8491918 17.30 105.86 60.82 60.82 47239641870 58.03 58.03 47239641870
4 소룩스 290690 3 2900 5 -460 -13.69 26106961 1123902 48498743 26106961 -13.69 2322.89 53.83 53.83 68564192190 48.75 48.75 68564192190
5 쓰리에이로직스 177900 4 8510 2 300 3.65 4272135 8987485 9286800 4272135 3.65 47.53 46.00 46.00 37140083920 46.99 46.99 37140083920
6 TS인베스트먼트 246690 5 1302 2 113 9.50 11897167 2228721 41477862 11897167 9.50 533.81 28.68 28.68 16171849394 29.95 29.95 16171849394
7 M83 476080 6 15740 2 1890 13.65 2251780 111377 7785000 2251780 13.65 2021.76 28.92 28.92 35416465510 28.90 28.90 35416465510
8 휴림로봇 090710 7 2685 2 240 9.82 28297798 21152836 109623165 28297798 9.82 133.78 25.81 25.81 74651130540 25.36 25.36 74651130540
9 PLUS 한화그룹주 0000J0 8 17415 2 260 1.52 888569 1061119 3850000 888569 1.52 83.74 23.08 23.08 15740122900 23.48 23.48 15740122900
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9480 2 40 0.42 113219 185304 500000 113219 0.42 61.10 22.64 22.64 1072712100 22.63 22.63 1072712100
11 DSC인베스트먼트 241520 10 4600 2 175 3.95 5241411 3695169 27496125 5241411 3.95 141.84 19.06 19.06 25380038895 20.07 20.07 25380038895
12 유일로보틱스 388720 11 63000 2 13000 26.00 2424582 946697 11453434 2424582 26.00 256.11 21.17 21.17 141678714800 19.63 19.63 141678714800
13 피아이이 452450 12 11520 2 220 1.95 6737371 29148692 35826000 6737371 1.95 23.11 18.81 18.81 77879466330 18.87 18.87 77879466330
14 오름테라퓨틱 475830 13 31950 2 3650 12.90 3850566 6978654 20929118 3850566 12.90 55.18 18.40 18.40 125212803500 18.73 18.73 125212803500
15 SOL 전고체배터리&실리콘음극재 0005D0 14 11930 2 5 0.04 149143 376435 850000 149143 0.04 39.62 17.55 17.55 1783182385 17.58 17.58 1783182385
16 TIGER 우주방산 463250 15 16665 2 825 5.21 553846 798732 3150000 553846 5.21 69.34 17.58 17.58 9225110035 17.57 17.57 9225110035
17 유진로봇 056080 16 9850 2 1180 13.61 5776236 675073 37512152 5776236 13.61 855.65 15.40 15.40 55859530330 15.12 15.12 55859530330
18 SOL K방산 490480 17 16345 2 590 3.74 257979 269743 1850000 257979 3.74 95.64 13.94 13.94 4222588860 13.96 13.96 4222588860
19 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 18 5805 2 45 0.78 418518 648335 3000000 418518 0.78 64.55 13.95 13.95 2424086500 13.92 13.92 2424086500
20 우리기술 032820 19 2265 2 165 7.86 21507850 6172728 163055858 21507850 7.86 348.43 13.19 13.19 48784565250 13.21 13.21 48784565250
21 클로봇 466100 20 18190 2 610 3.47 2882238 3361613 24555148 2882238 3.47 85.74 11.74 11.74 52062558970 11.66 11.66 52062558970
22 드래곤플라이 030350 21 1280 2 158 14.08 1482912 162773 13877794 1482912 14.08 911.03 10.69 10.69 1999834182 11.26 11.26 1999834182
23 PLUS K방산 449450 22 30440 2 1155 3.94 1358406 1957555 12200000 1358406 3.94 69.39 11.13 11.13 41653232390 11.22 11.22 41653232390
24 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 23 10020 2 15 0.15 109849 0 1000000 109849 0.15 0.00 10.98 10.98 1101275435 10.99 10.99 1101275435
25 서울전자통신 027040 24 309 2 49 18.85 7612626 9455348 69588847 7612626 18.85 80.51 10.94 10.94 2314214319 10.76 10.76 2314214319
26 파인메딕스 387570 25 8320 2 550 7.08 581378 95531 5625900 581378 7.08 608.58 10.33 10.33 4943258650 10.56 10.56 4943258650
27 SOL 미국500타겟커버드콜액티브 494210 26 10800 2 30 0.28 95752 118642 1000000 95752 0.28 80.71 9.58 9.58 1033296730 9.57 9.57 1033296730
28 아이에스티이 212710 27 18070 5 -310 -1.69 854686 13459554 8999478 854686 -1.69 6.35 9.50 9.50 15496214710 9.53 9.53 15496214710
29 클리노믹스 352770 28 348 2 63 22.11 3731174 1707446 38886113 3731174 22.11 218.52 9.60 9.60 1238526177 9.15 9.15 1238526177
30 씨메스 475400 29 40150 2 2600 6.92 1081852 806791 11608430 1081852 6.92 134.09 9.32 9.32 42624708150 9.15 9.15 42624708150
31 삼현 437730 30 14530 2 1030 7.63 2902712 1654025 31707567 2902712 7.63 175.49 9.15 9.15 42021736350 9.12 9.12 42021736350

31
top30/20250218/top30-atvtr-20250218-100002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이언디바이스,464500,1,5830,2,860,17.30,10644526,8021542,13963263,10644526,17.30,132.70,76.23,76.23,59894210670,73.57,73.57,59894210670
동국생명과학,303810,2,14840,2,2310,18.44,11401180,29325634,15992070,11401180,18.44,38.88,71.29,71.29,167051093120,70.39,70.39,167051093120
소룩스,290690,3,2885,5,-475,-14.14,26986675,1123902,48498743,26986675,-14.14,2401.16,55.64,55.64,71121729040,50.83,50.83,71121729040
쓰리에이로직스,177900,4,8550,2,340,4.14,4392039,8987485,9286800,4392039,4.14,48.87,47.29,47.29,38162364360,48.06,48.06,38162364360
M83,476080,5,15570,2,1720,12.42,2332837,111377,7785000,2332837,12.42,2094.54,29.97,29.97,36676460870,30.26,30.26,36676460870
TS인베스트먼트,246690,6,1308,2,119,10.01,12045003,2228721,41477862,12045003,10.01,540.44,29.04,29.04,16364546760,30.16,30.16,16364546760
휴림로봇,090710,7,2690,2,245,10.02,32227927,21152836,109623165,32227927,10.02,152.36,29.40,29.40,85278390750,28.92,28.92,85278390750
PLUS 한화그룹주,0000J0,8,17500,2,345,2.01,928951,1061119,3850000,928951,2.01,87.54,24.13,24.13,16446718565,24.41,24.41,16446718565
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9495,2,55,0.58,120296,185304,500000,120296,0.58,64.92,24.06,24.06,1139895270,24.01,24.01,1139895270
오름테라퓨틱,475830,10,34050,2,5750,20.32,4657521,6978654,20929118,4657521,20.32,66.74,22.25,22.25,152059178700,21.34,21.34,152059178700
유일로보틱스,388720,11,62700,2,12700,25.40,2572493,946697,11453434,2572493,25.40,271.73,22.46,22.46,151008792400,21.03,21.03,151008792400
DSC인베스트먼트,241520,12,4605,2,180,4.07,5446437,3695169,27496125,5446437,4.07,147.39,19.81,19.81,26322567770,20.79,20.79,26322567770
SOL 전고체배터리&실리콘음극재,0005D0,13,11935,2,10,0.08,167708,376435,850000,167708,0.08,44.55,19.73,19.73,2003910845,19.75,19.75,2003910845
피아이이,452450,14,11530,2,230,2.04,7042441,29148692,35826000,7042441,2.04,24.16,19.66,19.66,81376739940,19.70,19.70,81376739940
TIGER 우주방산,463250,15,16690,2,850,5.37,580302,798732,3150000,580302,5.37,72.65,18.42,18.42,9666692725,18.39,18.39,9666692725
유진로봇,056080,16,9760,2,1090,12.57,6539042,675073,37512152,6539042,12.57,968.64,17.43,17.43,63374354390,17.31,17.31,63374354390
우리기술,032820,17,2215,2,115,5.48,23337943,6172728,163055858,23337943,5.48,378.08,14.31,14.31,52877442280,14.64,14.64,52877442280
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,5825,2,65,1.13,440397,648335,3000000,440397,1.13,67.93,14.68,14.68,2551269185,14.60,14.60,2551269185
SOL K방산,490480,19,16395,2,640,4.06,264086,269743,1850000,264086,4.06,97.90,14.27,14.27,4322748710,14.25,14.25,4322748710
클리노믹스,352770,20,358,2,73,25.61,5715836,1707446,38886113,5715836,25.61,334.76,14.70,14.70,1937333940,13.92,13.92,1937333940
클로봇,466100,21,18150,2,570,3.24,3306839,3361613,24555148,3306839,3.24,98.37,13.47,13.47,59770074380,13.41,13.41,59770074380
서울전자통신,027040,22,309,2,49,18.85,8397141,9455348,69588847,8397141,18.85,88.81,12.07,12.07,2559788809,11.90,11.90,2559788809
PLUS K방산,449450,23,30545,2,1260,4.30,1430950,1957555,12200000,1430950,4.30,73.10,11.73,11.73,43869837210,11.77,11.77,43869837210
드래곤플라이,030350,24,1276,2,154,13.73,1507419,162773,13877794,1507419,13.73,926.09,10.86,10.86,2031253419,11.47,11.47,2031253419
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,25,10010,2,5,0.05,114100,0,1000000,114100,0.05,0.00,11.41,11.41,1143848490,11.43,11.43,1143848490
파인메딕스,387570,26,8310,2,540,6.95,609556,95531,5625900,609556,6.95,638.07,10.83,10.83,5178948020,11.08,11.08,5178948020
산돌,419120,27,7900,2,1320,20.06,852281,19971,7774326,852281,20.06,4267.59,10.96,10.96,6469209590,10.53,10.53,6469209590
SOL 미국500타겟커버드콜액티브,494210,28,10790,2,20,0.19,104852,118642,1000000,104852,0.19,88.38,10.49,10.49,1131539230,10.49,10.49,1131539230
아이에스티이,212710,29,17990,5,-390,-2.12,898773,13459554,8999478,898773,-2.12,6.68,9.99,9.99,16290808250,10.06,10.06,16290808250
삼현,437730,30,14350,2,850,6.30,3149633,1654025,31707567,3149633,6.30,190.42,9.93,9.93,45590454910,10.02,10.02,45590454910
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 5830 2 860 17.30 10644526 8021542 13963263 10644526 17.30 132.70 76.23 76.23 59894210670 73.57 73.57 59894210670
3 동국생명과학 303810 2 14840 2 2310 18.44 11401180 29325634 15992070 11401180 18.44 38.88 71.29 71.29 167051093120 70.39 70.39 167051093120
4 소룩스 290690 3 2885 5 -475 -14.14 26986675 1123902 48498743 26986675 -14.14 2401.16 55.64 55.64 71121729040 50.83 50.83 71121729040
5 쓰리에이로직스 177900 4 8550 2 340 4.14 4392039 8987485 9286800 4392039 4.14 48.87 47.29 47.29 38162364360 48.06 48.06 38162364360
6 M83 476080 5 15570 2 1720 12.42 2332837 111377 7785000 2332837 12.42 2094.54 29.97 29.97 36676460870 30.26 30.26 36676460870
7 TS인베스트먼트 246690 6 1308 2 119 10.01 12045003 2228721 41477862 12045003 10.01 540.44 29.04 29.04 16364546760 30.16 30.16 16364546760
8 휴림로봇 090710 7 2690 2 245 10.02 32227927 21152836 109623165 32227927 10.02 152.36 29.40 29.40 85278390750 28.92 28.92 85278390750
9 PLUS 한화그룹주 0000J0 8 17500 2 345 2.01 928951 1061119 3850000 928951 2.01 87.54 24.13 24.13 16446718565 24.41 24.41 16446718565
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9495 2 55 0.58 120296 185304 500000 120296 0.58 64.92 24.06 24.06 1139895270 24.01 24.01 1139895270
11 오름테라퓨틱 475830 10 34050 2 5750 20.32 4657521 6978654 20929118 4657521 20.32 66.74 22.25 22.25 152059178700 21.34 21.34 152059178700
12 유일로보틱스 388720 11 62700 2 12700 25.40 2572493 946697 11453434 2572493 25.40 271.73 22.46 22.46 151008792400 21.03 21.03 151008792400
13 DSC인베스트먼트 241520 12 4605 2 180 4.07 5446437 3695169 27496125 5446437 4.07 147.39 19.81 19.81 26322567770 20.79 20.79 26322567770
14 SOL 전고체배터리&실리콘음극재 0005D0 13 11935 2 10 0.08 167708 376435 850000 167708 0.08 44.55 19.73 19.73 2003910845 19.75 19.75 2003910845
15 피아이이 452450 14 11530 2 230 2.04 7042441 29148692 35826000 7042441 2.04 24.16 19.66 19.66 81376739940 19.70 19.70 81376739940
16 TIGER 우주방산 463250 15 16690 2 850 5.37 580302 798732 3150000 580302 5.37 72.65 18.42 18.42 9666692725 18.39 18.39 9666692725
17 유진로봇 056080 16 9760 2 1090 12.57 6539042 675073 37512152 6539042 12.57 968.64 17.43 17.43 63374354390 17.31 17.31 63374354390
18 우리기술 032820 17 2215 2 115 5.48 23337943 6172728 163055858 23337943 5.48 378.08 14.31 14.31 52877442280 14.64 14.64 52877442280
19 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 18 5825 2 65 1.13 440397 648335 3000000 440397 1.13 67.93 14.68 14.68 2551269185 14.60 14.60 2551269185
20 SOL K방산 490480 19 16395 2 640 4.06 264086 269743 1850000 264086 4.06 97.90 14.27 14.27 4322748710 14.25 14.25 4322748710
21 클리노믹스 352770 20 358 2 73 25.61 5715836 1707446 38886113 5715836 25.61 334.76 14.70 14.70 1937333940 13.92 13.92 1937333940
22 클로봇 466100 21 18150 2 570 3.24 3306839 3361613 24555148 3306839 3.24 98.37 13.47 13.47 59770074380 13.41 13.41 59770074380
23 서울전자통신 027040 22 309 2 49 18.85 8397141 9455348 69588847 8397141 18.85 88.81 12.07 12.07 2559788809 11.90 11.90 2559788809
24 PLUS K방산 449450 23 30545 2 1260 4.30 1430950 1957555 12200000 1430950 4.30 73.10 11.73 11.73 43869837210 11.77 11.77 43869837210
25 드래곤플라이 030350 24 1276 2 154 13.73 1507419 162773 13877794 1507419 13.73 926.09 10.86 10.86 2031253419 11.47 11.47 2031253419
26 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 25 10010 2 5 0.05 114100 0 1000000 114100 0.05 0.00 11.41 11.41 1143848490 11.43 11.43 1143848490
27 파인메딕스 387570 26 8310 2 540 6.95 609556 95531 5625900 609556 6.95 638.07 10.83 10.83 5178948020 11.08 11.08 5178948020
28 산돌 419120 27 7900 2 1320 20.06 852281 19971 7774326 852281 20.06 4267.59 10.96 10.96 6469209590 10.53 10.53 6469209590
29 SOL 미국500타겟커버드콜액티브 494210 28 10790 2 20 0.19 104852 118642 1000000 104852 0.19 88.38 10.49 10.49 1131539230 10.49 10.49 1131539230
30 아이에스티이 212710 29 17990 5 -390 -2.12 898773 13459554 8999478 898773 -2.12 6.68 9.99 9.99 16290808250 10.06 10.06 16290808250
31 삼현 437730 30 14350 2 850 6.30 3149633 1654025 31707567 3149633 6.30 190.42 9.93 9.93 45590454910 10.02 10.02 45590454910

31
top30/20250218/top30-atvtr-20250218-101002.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
아이언디바이스,464500,1,5780,2,810,16.30,11540761,8021542,13963263,11540761,16.30,143.87,82.65,82.65,65101590240,80.66,80.66,65101590240
동국생명과학,303810,2,15050,2,2520,20.11,12005653,29325634,15992070,12005653,20.11,40.94,75.07,75.07,176167634310,73.20,73.20,176167634310
소룩스,290690,3,3080,5,-280,-8.33,28466004,1123902,48498743,28466004,-8.33,2532.78,58.69,58.69,75585307280,50.60,50.60,75585307280
쓰리에이로직스,177900,4,8540,2,330,4.02,4464183,8987485,9286800,4464183,4.02,49.67,48.07,48.07,38781288200,48.90,48.90,38781288200
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,5,9495,2,55,0.58,163695,185304,500000,163695,0.58,88.34,32.74,32.74,1552050650,32.69,32.69,1552050650
TS인베스트먼트,246690,6,1283,2,94,7.91,12299457,2228721,41477862,12299457,7.91,551.86,29.65,29.65,16692312053,31.37,31.37,16692312053
M83,476080,7,15520,2,1670,12.06,2377348,111377,7785000,2377348,12.06,2134.51,30.54,30.54,37369007540,30.93,30.93,37369007540
휴림로봇,090710,8,2685,2,240,9.82,34271613,21152836,109623165,34271613,9.82,162.02,31.26,31.26,90753490010,30.83,30.83,90753490010
오름테라퓨틱,475830,9,34050,2,5750,20.32,5428339,6978654,20929118,5428339,20.32,77.78,25.94,25.94,178469931350,25.04,25.04,178469931350
PLUS 한화그룹주,0000J0,10,17590,2,435,2.54,945209,1061119,3850000,945209,2.54,89.08,24.55,24.55,16731652690,24.71,24.71,16731652690
유일로보틱스,388720,11,63400,2,13400,26.80,2715224,946697,11453434,2715224,26.80,286.81,23.71,23.71,159962354700,22.03,22.03,159962354700
DSC인베스트먼트,241520,12,4555,2,130,2.94,5628942,3695169,27496125,5628942,2.94,152.33,20.47,20.47,27158077990,21.68,21.68,27158077990
피아이이,452450,13,11640,2,340,3.01,7480809,29148692,35826000,7480809,3.01,25.66,20.88,20.88,86486460250,20.74,20.74,86486460250
SOL 전고체배터리&실리콘음극재,0005D0,14,11930,2,5,0.04,171451,376435,850000,171451,0.04,45.55,20.17,20.17,2048584265,20.20,20.20,2048584265
TIGER 미국소비트렌드액티브,0015K0,15,9975,5,-20,-0.20,199085,0,1000000,199085,-0.20,0.00,19.91,19.91,1986649450,19.92,19.92,1986649450
TIGER 우주방산,463250,16,16855,2,1015,6.41,630936,798732,3150000,630936,6.41,78.99,20.03,20.03,10518886600,19.81,19.81,10518886600
유진로봇,056080,17,9860,2,1190,13.73,7020474,675073,37512152,7020474,13.73,1039.96,18.72,18.72,68107083760,18.41,18.41,68107083760
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,5835,2,75,1.30,531986,648335,3000000,531986,1.30,82.05,17.73,17.73,3084455955,17.62,17.62,3084455955
클리노믹스,352770,19,359,2,74,25.96,6741446,1707446,38886113,6741446,25.96,394.83,17.34,17.34,2303236153,16.50,16.50,2303236153
우리기술,032820,20,2215,2,115,5.48,23913434,6172728,163055858,23913434,5.48,387.40,14.67,14.67,54157332595,15.00,15.00,54157332595
산돌,419120,21,7810,2,1230,18.69,1152668,19971,7774326,1152668,18.69,5771.71,14.83,14.83,8829383910,14.54,14.54,8829383910
SOL K방산,490480,22,16520,2,765,4.86,270966,269743,1850000,270966,4.86,100.45,14.65,14.65,4436057600,14.51,14.51,4436057600
클로봇,466100,23,18350,2,770,4.38,3513551,3361613,24555148,3513551,4.38,104.52,14.31,14.31,63528170690,14.10,14.10,63528170690
TIGER 200 에너지화학,139250,24,10215,5,-15,-0.15,277538,1768081,2020000,277538,-0.15,15.70,13.74,13.74,2838019120,13.75,13.75,2838019120
서울전자통신,027040,25,308,2,48,18.46,8649524,9455348,69588847,8649524,18.46,91.48,12.43,12.43,2637658991,12.31,12.31,2637658991
PLUS K방산,449450,26,30825,2,1540,5.26,1505756,1957555,12200000,1505756,5.26,76.92,12.34,12.34,46169773180,12.28,12.28,46169773180
티엘비,356860,27,22100,2,150,0.68,1164022,6300578,9832630,1164022,0.68,18.47,11.84,11.84,25919133100,11.93,11.93,25919133100
파인메딕스,387570,28,8220,2,450,5.79,643695,95531,5625900,643695,5.79,673.81,11.44,11.44,5461024500,11.81,11.81,5461024500
드래곤플라이,030350,29,1273,2,151,13.46,1548120,162773,13877794,1548120,13.46,951.09,11.16,11.16,2082801667,11.79,11.79,2082801667
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,30,10025,2,20,0.20,114527,0,1000000,114527,0.20,0.00,11.45,11.45,1148130835,11.45,11.45,1148130835
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 5780 2 810 16.30 11540761 8021542 13963263 11540761 16.30 143.87 82.65 82.65 65101590240 80.66 80.66 65101590240
3 동국생명과학 303810 2 15050 2 2520 20.11 12005653 29325634 15992070 12005653 20.11 40.94 75.07 75.07 176167634310 73.20 73.20 176167634310
4 소룩스 290690 3 3080 5 -280 -8.33 28466004 1123902 48498743 28466004 -8.33 2532.78 58.69 58.69 75585307280 50.60 50.60 75585307280
5 쓰리에이로직스 177900 4 8540 2 330 4.02 4464183 8987485 9286800 4464183 4.02 49.67 48.07 48.07 38781288200 48.90 48.90 38781288200
6 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 5 9495 2 55 0.58 163695 185304 500000 163695 0.58 88.34 32.74 32.74 1552050650 32.69 32.69 1552050650
7 TS인베스트먼트 246690 6 1283 2 94 7.91 12299457 2228721 41477862 12299457 7.91 551.86 29.65 29.65 16692312053 31.37 31.37 16692312053
8 M83 476080 7 15520 2 1670 12.06 2377348 111377 7785000 2377348 12.06 2134.51 30.54 30.54 37369007540 30.93 30.93 37369007540
9 휴림로봇 090710 8 2685 2 240 9.82 34271613 21152836 109623165 34271613 9.82 162.02 31.26 31.26 90753490010 30.83 30.83 90753490010
10 오름테라퓨틱 475830 9 34050 2 5750 20.32 5428339 6978654 20929118 5428339 20.32 77.78 25.94 25.94 178469931350 25.04 25.04 178469931350
11 PLUS 한화그룹주 0000J0 10 17590 2 435 2.54 945209 1061119 3850000 945209 2.54 89.08 24.55 24.55 16731652690 24.71 24.71 16731652690
12 유일로보틱스 388720 11 63400 2 13400 26.80 2715224 946697 11453434 2715224 26.80 286.81 23.71 23.71 159962354700 22.03 22.03 159962354700
13 DSC인베스트먼트 241520 12 4555 2 130 2.94 5628942 3695169 27496125 5628942 2.94 152.33 20.47 20.47 27158077990 21.68 21.68 27158077990
14 피아이이 452450 13 11640 2 340 3.01 7480809 29148692 35826000 7480809 3.01 25.66 20.88 20.88 86486460250 20.74 20.74 86486460250
15 SOL 전고체배터리&실리콘음극재 0005D0 14 11930 2 5 0.04 171451 376435 850000 171451 0.04 45.55 20.17 20.17 2048584265 20.20 20.20 2048584265
16 TIGER 미국소비트렌드액티브 0015K0 15 9975 5 -20 -0.20 199085 0 1000000 199085 -0.20 0.00 19.91 19.91 1986649450 19.92 19.92 1986649450
17 TIGER 우주방산 463250 16 16855 2 1015 6.41 630936 798732 3150000 630936 6.41 78.99 20.03 20.03 10518886600 19.81 19.81 10518886600
18 유진로봇 056080 17 9860 2 1190 13.73 7020474 675073 37512152 7020474 13.73 1039.96 18.72 18.72 68107083760 18.41 18.41 68107083760
19 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 18 5835 2 75 1.30 531986 648335 3000000 531986 1.30 82.05 17.73 17.73 3084455955 17.62 17.62 3084455955
20 클리노믹스 352770 19 359 2 74 25.96 6741446 1707446 38886113 6741446 25.96 394.83 17.34 17.34 2303236153 16.50 16.50 2303236153
21 우리기술 032820 20 2215 2 115 5.48 23913434 6172728 163055858 23913434 5.48 387.40 14.67 14.67 54157332595 15.00 15.00 54157332595
22 산돌 419120 21 7810 2 1230 18.69 1152668 19971 7774326 1152668 18.69 5771.71 14.83 14.83 8829383910 14.54 14.54 8829383910
23 SOL K방산 490480 22 16520 2 765 4.86 270966 269743 1850000 270966 4.86 100.45 14.65 14.65 4436057600 14.51 14.51 4436057600
24 클로봇 466100 23 18350 2 770 4.38 3513551 3361613 24555148 3513551 4.38 104.52 14.31 14.31 63528170690 14.10 14.10 63528170690
25 TIGER 200 에너지화학 139250 24 10215 5 -15 -0.15 277538 1768081 2020000 277538 -0.15 15.70 13.74 13.74 2838019120 13.75 13.75 2838019120
26 서울전자통신 027040 25 308 2 48 18.46 8649524 9455348 69588847 8649524 18.46 91.48 12.43 12.43 2637658991 12.31 12.31 2637658991
27 PLUS K방산 449450 26 30825 2 1540 5.26 1505756 1957555 12200000 1505756 5.26 76.92 12.34 12.34 46169773180 12.28 12.28 46169773180
28 티엘비 356860 27 22100 2 150 0.68 1164022 6300578 9832630 1164022 0.68 18.47 11.84 11.84 25919133100 11.93 11.93 25919133100
29 파인메딕스 387570 28 8220 2 450 5.79 643695 95531 5625900 643695 5.79 673.81 11.44 11.44 5461024500 11.81 11.81 5461024500
30 드래곤플라이 030350 29 1273 2 151 13.46 1548120 162773 13877794 1548120 13.46 951.09 11.16 11.16 2082801667 11.79 11.79 2082801667
31 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 30 10025 2 20 0.20 114527 0 1000000 114527 0.20 0.00 11.45 11.45 1148130835 11.45 11.45 1148130835

31
top30/20250218/top30-atvtr-20250218-102002.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
아이언디바이스,464500,1,5760,2,790,15.90,11991295,8021542,13963263,11991295,15.90,149.49,85.88,85.88,67694026180,84.17,84.17,67694026180
동국생명과학,303810,2,15040,2,2510,20.03,12299000,29325634,15992070,12299000,20.03,41.94,76.91,76.91,180590178310,75.08,75.08,180590178310
소룩스,290690,3,3265,5,-95,-2.83,31390351,1123902,48498743,31390351,-2.83,2792.98,64.72,64.72,85162455840,53.78,53.78,85162455840
쓰리에이로직스,177900,4,8590,2,380,4.63,4547504,8987485,9286800,4547504,4.63,50.60,48.97,48.97,39498620440,49.51,49.51,39498620440
휴림로봇,090710,5,2765,2,320,13.09,38630125,21152836,109623165,38630125,13.09,182.62,35.24,35.24,102667185675,33.87,33.87,102667185675
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,9490,2,50,0.53,163702,185304,500000,163702,0.53,88.34,32.74,32.74,1552117090,32.71,32.71,1552117090
M83,476080,7,15400,2,1550,11.19,2488662,111377,7785000,2488662,11.19,2234.45,31.97,31.97,39078401270,32.60,32.60,39078401270
TS인베스트먼트,246690,8,1284,2,95,7.99,12432245,2228721,41477862,12432245,7.99,557.82,29.97,29.97,16862623279,31.66,31.66,16862623279
TIGER 200 에너지화학,139250,9,10190,5,-40,-0.39,561873,1768081,2020000,561873,-0.39,31.78,27.82,27.82,5739150190,27.88,27.88,5739150190
오름테라퓨틱,475830,10,33800,2,5500,19.43,5730083,6978654,20929118,5730083,19.43,82.11,27.38,27.38,188637757600,26.67,26.67,188637757600
SOL 전고체배터리&실리콘음극재,0005D0,11,11955,2,30,0.25,226349,376435,850000,226349,0.25,60.13,26.63,26.63,2704088030,26.61,26.61,2704088030
PLUS 한화그룹주,0000J0,12,17615,2,460,2.68,970403,1061119,3850000,970403,2.68,91.45,25.21,25.21,17175265665,25.33,25.33,17175265665
TIGER 미국소비트렌드액티브,0015K0,13,9980,5,-15,-0.15,238204,0,1000000,238204,-0.15,0.00,23.82,23.82,2376920525,23.82,23.82,2376920525
유일로보틱스,388720,14,63200,2,13200,26.40,2817208,946697,11453434,2817208,26.40,297.58,24.60,24.60,166429517200,22.99,22.99,166429517200
DSC인베스트먼트,241520,15,4610,2,185,4.18,5847047,3695169,27496125,5847047,4.18,158.23,21.26,21.26,28163513415,22.22,22.22,28163513415
TIGER 우주방산,463250,16,16885,2,1045,6.60,682846,798732,3150000,682846,6.60,85.49,21.68,21.68,11393915640,21.42,21.42,11393915640
피아이이,452450,17,11570,2,270,2.39,7678569,29148692,35826000,7678569,2.39,26.34,21.43,21.43,88782385770,21.42,21.42,88782385770
피앤에스미캐닉스,460940,18,20200,1,4630,29.74,1464147,509286,6471740,1464147,29.74,287.49,22.62,22.62,26954852240,20.62,20.62,26954852240
유진로봇,056080,19,9850,2,1180,13.61,7562611,675073,37512152,7562611,13.61,1120.27,20.16,20.16,73484080870,19.89,19.89,73484080870
산돌,419120,20,8060,2,1480,22.49,1584104,19971,7774326,1584104,22.49,7932.02,20.38,20.38,12284386210,19.60,19.60,12284386210
클리노믹스,352770,21,370,1,85,29.82,7704896,1707446,38886113,7704896,29.82,451.25,19.81,19.81,2657775650,18.47,18.47,2657775650
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,5830,2,70,1.22,551031,648335,3000000,551031,1.22,84.99,18.37,18.37,3195517255,18.27,18.27,3195517255
우리기술,032820,23,2230,2,130,6.19,24380159,6172728,163055858,24380159,6.19,394.97,14.95,14.95,55194330125,15.18,15.18,55194330125
SOL K방산,490480,24,16530,2,775,4.92,278661,269743,1850000,278661,4.92,103.31,15.06,15.06,4562966035,14.92,14.92,4562966035
클로봇,466100,25,18310,2,730,4.15,3691351,3361613,24555148,3691351,4.15,109.81,15.03,15.03,66782951520,14.85,14.85,66782951520
제주반도체,080220,26,18960,2,1040,5.80,4775783,3360467,34442833,4775783,5.80,142.12,13.87,13.87,89335220540,13.68,13.68,89335220540
서울전자통신,027040,27,307,2,47,18.08,9045561,9455348,69588847,9045561,18.08,95.67,13.00,13.00,2761038440,12.92,12.92,2761038440
PLUS K방산,449450,28,30875,2,1590,5.43,1545869,1957555,12200000,1545869,5.43,78.97,12.67,12.67,47405419645,12.59,12.59,47405419645
티엘비,356860,29,22200,2,250,1.14,1222726,6300578,9832630,1222726,1.14,19.41,12.44,12.44,27216151800,12.47,12.47,27216151800
드래곤플라이,030350,30,1242,2,120,10.70,1579679,162773,13877794,1579679,10.70,970.48,11.38,11.38,2122435631,12.31,12.31,2122435631
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 5760 2 790 15.90 11991295 8021542 13963263 11991295 15.90 149.49 85.88 85.88 67694026180 84.17 84.17 67694026180
3 동국생명과학 303810 2 15040 2 2510 20.03 12299000 29325634 15992070 12299000 20.03 41.94 76.91 76.91 180590178310 75.08 75.08 180590178310
4 소룩스 290690 3 3265 5 -95 -2.83 31390351 1123902 48498743 31390351 -2.83 2792.98 64.72 64.72 85162455840 53.78 53.78 85162455840
5 쓰리에이로직스 177900 4 8590 2 380 4.63 4547504 8987485 9286800 4547504 4.63 50.60 48.97 48.97 39498620440 49.51 49.51 39498620440
6 휴림로봇 090710 5 2765 2 320 13.09 38630125 21152836 109623165 38630125 13.09 182.62 35.24 35.24 102667185675 33.87 33.87 102667185675
7 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 6 9490 2 50 0.53 163702 185304 500000 163702 0.53 88.34 32.74 32.74 1552117090 32.71 32.71 1552117090
8 M83 476080 7 15400 2 1550 11.19 2488662 111377 7785000 2488662 11.19 2234.45 31.97 31.97 39078401270 32.60 32.60 39078401270
9 TS인베스트먼트 246690 8 1284 2 95 7.99 12432245 2228721 41477862 12432245 7.99 557.82 29.97 29.97 16862623279 31.66 31.66 16862623279
10 TIGER 200 에너지화학 139250 9 10190 5 -40 -0.39 561873 1768081 2020000 561873 -0.39 31.78 27.82 27.82 5739150190 27.88 27.88 5739150190
11 오름테라퓨틱 475830 10 33800 2 5500 19.43 5730083 6978654 20929118 5730083 19.43 82.11 27.38 27.38 188637757600 26.67 26.67 188637757600
12 SOL 전고체배터리&실리콘음극재 0005D0 11 11955 2 30 0.25 226349 376435 850000 226349 0.25 60.13 26.63 26.63 2704088030 26.61 26.61 2704088030
13 PLUS 한화그룹주 0000J0 12 17615 2 460 2.68 970403 1061119 3850000 970403 2.68 91.45 25.21 25.21 17175265665 25.33 25.33 17175265665
14 TIGER 미국소비트렌드액티브 0015K0 13 9980 5 -15 -0.15 238204 0 1000000 238204 -0.15 0.00 23.82 23.82 2376920525 23.82 23.82 2376920525
15 유일로보틱스 388720 14 63200 2 13200 26.40 2817208 946697 11453434 2817208 26.40 297.58 24.60 24.60 166429517200 22.99 22.99 166429517200
16 DSC인베스트먼트 241520 15 4610 2 185 4.18 5847047 3695169 27496125 5847047 4.18 158.23 21.26 21.26 28163513415 22.22 22.22 28163513415
17 TIGER 우주방산 463250 16 16885 2 1045 6.60 682846 798732 3150000 682846 6.60 85.49 21.68 21.68 11393915640 21.42 21.42 11393915640
18 피아이이 452450 17 11570 2 270 2.39 7678569 29148692 35826000 7678569 2.39 26.34 21.43 21.43 88782385770 21.42 21.42 88782385770
19 피앤에스미캐닉스 460940 18 20200 1 4630 29.74 1464147 509286 6471740 1464147 29.74 287.49 22.62 22.62 26954852240 20.62 20.62 26954852240
20 유진로봇 056080 19 9850 2 1180 13.61 7562611 675073 37512152 7562611 13.61 1120.27 20.16 20.16 73484080870 19.89 19.89 73484080870
21 산돌 419120 20 8060 2 1480 22.49 1584104 19971 7774326 1584104 22.49 7932.02 20.38 20.38 12284386210 19.60 19.60 12284386210
22 클리노믹스 352770 21 370 1 85 29.82 7704896 1707446 38886113 7704896 29.82 451.25 19.81 19.81 2657775650 18.47 18.47 2657775650
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 5830 2 70 1.22 551031 648335 3000000 551031 1.22 84.99 18.37 18.37 3195517255 18.27 18.27 3195517255
24 우리기술 032820 23 2230 2 130 6.19 24380159 6172728 163055858 24380159 6.19 394.97 14.95 14.95 55194330125 15.18 15.18 55194330125
25 SOL K방산 490480 24 16530 2 775 4.92 278661 269743 1850000 278661 4.92 103.31 15.06 15.06 4562966035 14.92 14.92 4562966035
26 클로봇 466100 25 18310 2 730 4.15 3691351 3361613 24555148 3691351 4.15 109.81 15.03 15.03 66782951520 14.85 14.85 66782951520
27 제주반도체 080220 26 18960 2 1040 5.80 4775783 3360467 34442833 4775783 5.80 142.12 13.87 13.87 89335220540 13.68 13.68 89335220540
28 서울전자통신 027040 27 307 2 47 18.08 9045561 9455348 69588847 9045561 18.08 95.67 13.00 13.00 2761038440 12.92 12.92 2761038440
29 PLUS K방산 449450 28 30875 2 1590 5.43 1545869 1957555 12200000 1545869 5.43 78.97 12.67 12.67 47405419645 12.59 12.59 47405419645
30 티엘비 356860 29 22200 2 250 1.14 1222726 6300578 9832630 1222726 1.14 19.41 12.44 12.44 27216151800 12.47 12.47 27216151800
31 드래곤플라이 030350 30 1242 2 120 10.70 1579679 162773 13877794 1579679 10.70 970.48 11.38 11.38 2122435631 12.31 12.31 2122435631

31
top30/20250218/top30-atvtr-20250218-103002.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
아이언디바이스,464500,1,5710,2,740,14.89,12388427,8021542,13963263,12388427,14.89,154.44,88.72,88.72,69959113540,87.74,87.74,69959113540
동국생명과학,303810,2,14860,2,2330,18.60,12575920,29325634,15992070,12575920,18.60,42.88,78.64,78.64,184720719080,77.73,77.73,184720719080
소룩스,290690,3,3160,5,-200,-5.95,33620698,1123902,48498743,33620698,-5.95,2991.43,69.32,69.32,92189966600,60.15,60.15,92189966600
쓰리에이로직스,177900,4,8580,2,370,4.51,4618251,8987485,9286800,4618251,4.51,51.39,49.73,49.73,40106434740,50.33,50.33,40106434740
TIGER 200 에너지화학,139250,5,10195,5,-35,-0.34,776109,1768081,2020000,776109,-0.34,43.90,38.42,38.42,7923769205,38.48,38.48,7923769205
휴림로봇,090710,6,2785,2,340,13.91,43040288,21152836,109623165,43040288,13.91,203.47,39.26,39.26,114823814445,37.61,37.61,114823814445
M83,476080,7,15360,2,1510,10.90,2509779,111377,7785000,2509779,10.90,2253.41,32.24,32.24,39403463180,32.95,32.95,39403463180
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,9470,2,30,0.32,164274,185304,500000,164274,0.32,88.65,32.85,32.85,1557543270,32.89,32.89,1557543270
TS인베스트먼트,246690,9,1273,2,84,7.06,12539687,2228721,41477862,12539687,7.06,562.64,30.23,30.23,16999764655,32.20,32.20,16999764655
TIGER 미국소비트렌드액티브,0015K0,10,9980,5,-15,-0.15,290297,0,1000000,290297,-0.15,0.00,29.03,29.03,2896792375,29.03,29.03,2896792375
피앤에스미캐닉스,460940,11,19470,2,3900,25.05,1938316,509286,6471740,1938316,25.05,380.59,29.95,29.95,36398548610,28.89,28.89,36398548610
오름테라퓨틱,475830,12,33100,2,4800,16.96,5883828,6978654,20929118,5883828,16.96,84.31,28.11,28.11,193770620400,27.97,27.97,193770620400
SOL 전고체배터리&실리콘음극재,0005D0,13,11935,2,10,0.08,230223,376435,850000,230223,0.08,61.16,27.09,27.09,2750342275,27.11,27.11,2750342275
PLUS 한화그룹주,0000J0,14,17655,2,500,2.91,987143,1061119,3850000,987143,2.91,93.03,25.64,25.64,17470338330,25.70,25.70,17470338330
산돌,419120,15,7710,2,1130,17.17,1839529,19971,7774326,1839529,17.17,9211.00,23.66,23.66,14308224730,23.87,23.87,14308224730
클리노믹스,352770,16,355,2,70,24.56,9333453,1707446,38886113,9333453,24.56,546.63,24.00,24.00,3255508810,23.58,23.58,3255508810
유일로보틱스,388720,17,63900,2,13900,27.80,2882838,946697,11453434,2882838,27.80,304.52,25.17,25.17,170608330400,23.31,23.31,170608330400
DSC인베스트먼트,241520,18,4605,2,180,4.07,5933332,3695169,27496125,5933332,4.07,160.57,21.58,21.58,28561547495,22.56,22.56,28561547495
TIGER 우주방산,463250,19,17020,2,1180,7.45,706296,798732,3150000,706296,7.45,88.43,22.42,22.42,11791105865,21.99,21.99,11791105865
피아이이,452450,20,11550,2,250,2.21,7842675,29148692,35826000,7842675,2.21,26.91,21.89,21.89,90685016960,21.92,21.92,90685016960
유진로봇,056080,21,10050,2,1380,15.92,8044730,675073,37512152,8044730,15.92,1191.68,21.45,21.45,78295397990,20.77,20.77,78295397990
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,5835,2,75,1.30,569405,648335,3000000,569405,1.30,87.83,18.98,18.98,3302729545,18.87,18.87,3302729545
온코크로스,382150,23,12980,2,30,0.23,2070450,8333190,11881937,2070450,0.23,24.85,17.43,17.43,27078750330,17.56,17.56,27078750330
우리기술,032820,24,2230,2,130,6.19,25235644,6172728,163055858,25235644,6.19,408.82,15.48,15.48,57111126985,15.71,15.71,57111126985
SOL K방산,490480,25,16590,2,835,5.30,288182,269743,1850000,288182,5.30,106.84,15.58,15.58,4720650050,15.38,15.38,4720650050
클로봇,466100,26,18270,2,690,3.92,3806506,3361613,24555148,3806506,3.92,113.23,15.50,15.50,68881003550,15.35,15.35,68881003550
제주반도체,080220,27,18770,2,850,4.74,5124766,3360467,34442833,5124766,4.74,152.50,14.88,14.88,95885473580,14.83,14.83,95885473580
아이에스티이,212710,28,18350,5,-30,-0.16,1208550,13459554,8999478,1208550,-0.16,8.98,13.43,13.43,21983407500,13.31,13.31,21983407500
서울전자통신,027040,29,311,2,51,19.62,9349014,9455348,69588847,9349014,19.62,98.88,13.43,13.43,2855493005,13.19,13.19,2855493005
PLUS K방산,449450,30,31075,2,1790,6.11,1615622,1957555,12200000,1615622,6.11,82.53,13.24,13.24,49565881515,13.07,13.07,49565881515
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 5710 2 740 14.89 12388427 8021542 13963263 12388427 14.89 154.44 88.72 88.72 69959113540 87.74 87.74 69959113540
3 동국생명과학 303810 2 14860 2 2330 18.60 12575920 29325634 15992070 12575920 18.60 42.88 78.64 78.64 184720719080 77.73 77.73 184720719080
4 소룩스 290690 3 3160 5 -200 -5.95 33620698 1123902 48498743 33620698 -5.95 2991.43 69.32 69.32 92189966600 60.15 60.15 92189966600
5 쓰리에이로직스 177900 4 8580 2 370 4.51 4618251 8987485 9286800 4618251 4.51 51.39 49.73 49.73 40106434740 50.33 50.33 40106434740
6 TIGER 200 에너지화학 139250 5 10195 5 -35 -0.34 776109 1768081 2020000 776109 -0.34 43.90 38.42 38.42 7923769205 38.48 38.48 7923769205
7 휴림로봇 090710 6 2785 2 340 13.91 43040288 21152836 109623165 43040288 13.91 203.47 39.26 39.26 114823814445 37.61 37.61 114823814445
8 M83 476080 7 15360 2 1510 10.90 2509779 111377 7785000 2509779 10.90 2253.41 32.24 32.24 39403463180 32.95 32.95 39403463180
9 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 8 9470 2 30 0.32 164274 185304 500000 164274 0.32 88.65 32.85 32.85 1557543270 32.89 32.89 1557543270
10 TS인베스트먼트 246690 9 1273 2 84 7.06 12539687 2228721 41477862 12539687 7.06 562.64 30.23 30.23 16999764655 32.20 32.20 16999764655
11 TIGER 미국소비트렌드액티브 0015K0 10 9980 5 -15 -0.15 290297 0 1000000 290297 -0.15 0.00 29.03 29.03 2896792375 29.03 29.03 2896792375
12 피앤에스미캐닉스 460940 11 19470 2 3900 25.05 1938316 509286 6471740 1938316 25.05 380.59 29.95 29.95 36398548610 28.89 28.89 36398548610
13 오름테라퓨틱 475830 12 33100 2 4800 16.96 5883828 6978654 20929118 5883828 16.96 84.31 28.11 28.11 193770620400 27.97 27.97 193770620400
14 SOL 전고체배터리&실리콘음극재 0005D0 13 11935 2 10 0.08 230223 376435 850000 230223 0.08 61.16 27.09 27.09 2750342275 27.11 27.11 2750342275
15 PLUS 한화그룹주 0000J0 14 17655 2 500 2.91 987143 1061119 3850000 987143 2.91 93.03 25.64 25.64 17470338330 25.70 25.70 17470338330
16 산돌 419120 15 7710 2 1130 17.17 1839529 19971 7774326 1839529 17.17 9211.00 23.66 23.66 14308224730 23.87 23.87 14308224730
17 클리노믹스 352770 16 355 2 70 24.56 9333453 1707446 38886113 9333453 24.56 546.63 24.00 24.00 3255508810 23.58 23.58 3255508810
18 유일로보틱스 388720 17 63900 2 13900 27.80 2882838 946697 11453434 2882838 27.80 304.52 25.17 25.17 170608330400 23.31 23.31 170608330400
19 DSC인베스트먼트 241520 18 4605 2 180 4.07 5933332 3695169 27496125 5933332 4.07 160.57 21.58 21.58 28561547495 22.56 22.56 28561547495
20 TIGER 우주방산 463250 19 17020 2 1180 7.45 706296 798732 3150000 706296 7.45 88.43 22.42 22.42 11791105865 21.99 21.99 11791105865
21 피아이이 452450 20 11550 2 250 2.21 7842675 29148692 35826000 7842675 2.21 26.91 21.89 21.89 90685016960 21.92 21.92 90685016960
22 유진로봇 056080 21 10050 2 1380 15.92 8044730 675073 37512152 8044730 15.92 1191.68 21.45 21.45 78295397990 20.77 20.77 78295397990
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 5835 2 75 1.30 569405 648335 3000000 569405 1.30 87.83 18.98 18.98 3302729545 18.87 18.87 3302729545
24 온코크로스 382150 23 12980 2 30 0.23 2070450 8333190 11881937 2070450 0.23 24.85 17.43 17.43 27078750330 17.56 17.56 27078750330
25 우리기술 032820 24 2230 2 130 6.19 25235644 6172728 163055858 25235644 6.19 408.82 15.48 15.48 57111126985 15.71 15.71 57111126985
26 SOL K방산 490480 25 16590 2 835 5.30 288182 269743 1850000 288182 5.30 106.84 15.58 15.58 4720650050 15.38 15.38 4720650050
27 클로봇 466100 26 18270 2 690 3.92 3806506 3361613 24555148 3806506 3.92 113.23 15.50 15.50 68881003550 15.35 15.35 68881003550
28 제주반도체 080220 27 18770 2 850 4.74 5124766 3360467 34442833 5124766 4.74 152.50 14.88 14.88 95885473580 14.83 14.83 95885473580
29 아이에스티이 212710 28 18350 5 -30 -0.16 1208550 13459554 8999478 1208550 -0.16 8.98 13.43 13.43 21983407500 13.31 13.31 21983407500
30 서울전자통신 027040 29 311 2 51 19.62 9349014 9455348 69588847 9349014 19.62 98.88 13.43 13.43 2855493005 13.19 13.19 2855493005
31 PLUS K방산 449450 30 31075 2 1790 6.11 1615622 1957555 12200000 1615622 6.11 82.53 13.24 13.24 49565881515 13.07 13.07 49565881515

31
top30/20250218/top30-atvtr-20250218-104002.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
아이언디바이스,464500,1,5660,2,690,13.88,12840583,8021542,13963263,12840583,13.88,160.08,91.96,91.96,72513703840,91.75,91.75,72513703840
동국생명과학,303810,2,14620,2,2090,16.68,12908847,29325634,15992070,12908847,16.68,44.02,80.72,80.72,189644454760,81.11,81.11,189644454760
소룩스,290690,3,3050,5,-310,-9.23,34385373,1123902,48498743,34385373,-9.23,3059.46,70.90,70.90,94582330915,63.94,63.94,94582330915
쓰리에이로직스,177900,4,8530,2,320,3.90,4661876,8987485,9286800,4661876,3.90,51.87,50.20,50.20,40479007170,51.10,51.10,40479007170
휴림로봇,090710,5,2925,2,480,19.63,54402447,21152836,109623165,54402447,19.63,257.19,49.63,49.63,147462116775,45.99,45.99,147462116775
TIGER 200 에너지화학,139250,6,10210,5,-20,-0.20,882111,1768081,2020000,882111,-0.20,49.89,43.67,43.67,9005148480,43.66,43.66,9005148480
M83,476080,7,15420,2,1570,11.34,2543297,111377,7785000,2543297,11.34,2283.50,32.67,32.67,39917707370,33.25,33.25,39917707370
피앤에스미캐닉스,460940,8,19840,2,4270,27.42,2256885,509286,6471740,2256885,27.42,443.15,34.87,34.87,42650700490,33.22,33.22,42650700490
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9470,2,30,0.32,164281,185304,500000,164281,0.32,88.65,32.86,32.86,1557609560,32.90,32.90,1557609560
TIGER 미국소비트렌드액티브,0015K0,10,9985,5,-10,-0.10,325576,0,1000000,325576,-0.10,0.00,32.56,32.56,3248873500,32.54,32.54,3248873500
TS인베스트먼트,246690,11,1280,2,91,7.65,12723479,2228721,41477862,12723479,7.65,570.89,30.68,30.68,17233263516,32.46,32.46,17233263516
오름테라퓨틱,475830,12,32900,2,4600,16.25,6044391,6978654,20929118,6044391,16.25,86.61,28.88,28.88,199067983850,28.91,28.91,199067983850
클리노믹스,352770,13,352,2,67,23.51,10915731,1707446,38886113,10915731,23.51,639.30,28.07,28.07,3808050206,27.82,27.82,3808050206
SOL 전고체배터리&실리콘음극재,0005D0,14,11900,5,-25,-0.21,234303,376435,850000,234303,-0.21,62.24,27.57,27.57,2798972605,27.67,27.67,2798972605
PLUS 한화그룹주,0000J0,15,17675,2,520,3.03,1035758,1061119,3850000,1035758,3.03,97.61,26.90,26.90,18327680755,26.93,26.93,18327680755
산돌,419120,16,7670,2,1090,16.57,1940365,19971,7774326,1940365,16.57,9715.91,24.96,24.96,15093595840,25.31,25.31,15093595840
유진로봇,056080,17,10110,2,1440,16.61,9738077,675073,37512152,9738077,16.61,1442.52,25.96,25.96,95568678790,25.20,25.20,95568678790
유일로보틱스,388720,18,65000,1,15000,30.00,3119724,946697,11453434,3119724,30.00,329.54,27.24,27.24,185961492600,24.98,24.98,185961492600
TIGER 우주방산,463250,19,16990,2,1150,7.26,737278,798732,3150000,737278,7.26,92.31,23.41,23.41,12317191790,23.01,23.01,12317191790
DSC인베스트먼트,241520,20,4685,2,260,5.88,6160242,3695169,27496125,6160242,5.88,166.71,22.40,22.40,29621962555,22.99,22.99,29621962555
피아이이,452450,21,11610,2,310,2.74,8063414,29148692,35826000,8063414,2.74,27.66,22.51,22.51,93254582140,22.42,22.42,93254582140
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,5815,2,55,0.95,573798,648335,3000000,573798,0.95,88.50,19.13,19.13,3328305255,19.08,19.08,3328305255
온코크로스,382150,23,13120,2,170,1.31,2244460,8333190,11881937,2244460,1.31,26.93,18.89,18.89,29351176460,18.83,18.83,29351176460
클로봇,466100,24,18850,2,1270,7.22,4636310,3361613,24555148,4636310,7.22,137.92,18.88,18.88,84355451490,18.22,18.22,84355451490
SOL K방산,490480,25,16610,2,855,5.43,300301,269743,1850000,300301,5.43,111.33,16.23,16.23,4921501220,16.02,16.02,4921501220
우리기술,032820,26,2225,2,125,5.95,25604608,6172728,163055858,25604608,5.95,414.80,15.70,15.70,57933678950,15.97,15.97,57933678950
제주반도체,080220,27,18740,2,820,4.58,5282681,3360467,34442833,5282681,4.58,157.20,15.34,15.34,98841614430,15.31,15.31,98841614430
아이에스티이,212710,28,18390,2,10,0.05,1293974,13459554,8999478,1293974,0.05,9.61,14.38,14.38,23556213450,14.23,14.23,23556213450
PLUS K방산,449450,29,31125,2,1840,6.28,1697412,1957555,12200000,1697412,6.28,86.71,13.91,13.91,52103975470,13.72,13.72,52103975470
서울전자통신,027040,30,309,2,49,18.85,9556976,9455348,69588847,9556976,18.85,101.07,13.73,13.73,2920097893,13.58,13.58,2920097893
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 5660 2 690 13.88 12840583 8021542 13963263 12840583 13.88 160.08 91.96 91.96 72513703840 91.75 91.75 72513703840
3 동국생명과학 303810 2 14620 2 2090 16.68 12908847 29325634 15992070 12908847 16.68 44.02 80.72 80.72 189644454760 81.11 81.11 189644454760
4 소룩스 290690 3 3050 5 -310 -9.23 34385373 1123902 48498743 34385373 -9.23 3059.46 70.90 70.90 94582330915 63.94 63.94 94582330915
5 쓰리에이로직스 177900 4 8530 2 320 3.90 4661876 8987485 9286800 4661876 3.90 51.87 50.20 50.20 40479007170 51.10 51.10 40479007170
6 휴림로봇 090710 5 2925 2 480 19.63 54402447 21152836 109623165 54402447 19.63 257.19 49.63 49.63 147462116775 45.99 45.99 147462116775
7 TIGER 200 에너지화학 139250 6 10210 5 -20 -0.20 882111 1768081 2020000 882111 -0.20 49.89 43.67 43.67 9005148480 43.66 43.66 9005148480
8 M83 476080 7 15420 2 1570 11.34 2543297 111377 7785000 2543297 11.34 2283.50 32.67 32.67 39917707370 33.25 33.25 39917707370
9 피앤에스미캐닉스 460940 8 19840 2 4270 27.42 2256885 509286 6471740 2256885 27.42 443.15 34.87 34.87 42650700490 33.22 33.22 42650700490
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9470 2 30 0.32 164281 185304 500000 164281 0.32 88.65 32.86 32.86 1557609560 32.90 32.90 1557609560
11 TIGER 미국소비트렌드액티브 0015K0 10 9985 5 -10 -0.10 325576 0 1000000 325576 -0.10 0.00 32.56 32.56 3248873500 32.54 32.54 3248873500
12 TS인베스트먼트 246690 11 1280 2 91 7.65 12723479 2228721 41477862 12723479 7.65 570.89 30.68 30.68 17233263516 32.46 32.46 17233263516
13 오름테라퓨틱 475830 12 32900 2 4600 16.25 6044391 6978654 20929118 6044391 16.25 86.61 28.88 28.88 199067983850 28.91 28.91 199067983850
14 클리노믹스 352770 13 352 2 67 23.51 10915731 1707446 38886113 10915731 23.51 639.30 28.07 28.07 3808050206 27.82 27.82 3808050206
15 SOL 전고체배터리&실리콘음극재 0005D0 14 11900 5 -25 -0.21 234303 376435 850000 234303 -0.21 62.24 27.57 27.57 2798972605 27.67 27.67 2798972605
16 PLUS 한화그룹주 0000J0 15 17675 2 520 3.03 1035758 1061119 3850000 1035758 3.03 97.61 26.90 26.90 18327680755 26.93 26.93 18327680755
17 산돌 419120 16 7670 2 1090 16.57 1940365 19971 7774326 1940365 16.57 9715.91 24.96 24.96 15093595840 25.31 25.31 15093595840
18 유진로봇 056080 17 10110 2 1440 16.61 9738077 675073 37512152 9738077 16.61 1442.52 25.96 25.96 95568678790 25.20 25.20 95568678790
19 유일로보틱스 388720 18 65000 1 15000 30.00 3119724 946697 11453434 3119724 30.00 329.54 27.24 27.24 185961492600 24.98 24.98 185961492600
20 TIGER 우주방산 463250 19 16990 2 1150 7.26 737278 798732 3150000 737278 7.26 92.31 23.41 23.41 12317191790 23.01 23.01 12317191790
21 DSC인베스트먼트 241520 20 4685 2 260 5.88 6160242 3695169 27496125 6160242 5.88 166.71 22.40 22.40 29621962555 22.99 22.99 29621962555
22 피아이이 452450 21 11610 2 310 2.74 8063414 29148692 35826000 8063414 2.74 27.66 22.51 22.51 93254582140 22.42 22.42 93254582140
23 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 22 5815 2 55 0.95 573798 648335 3000000 573798 0.95 88.50 19.13 19.13 3328305255 19.08 19.08 3328305255
24 온코크로스 382150 23 13120 2 170 1.31 2244460 8333190 11881937 2244460 1.31 26.93 18.89 18.89 29351176460 18.83 18.83 29351176460
25 클로봇 466100 24 18850 2 1270 7.22 4636310 3361613 24555148 4636310 7.22 137.92 18.88 18.88 84355451490 18.22 18.22 84355451490
26 SOL K방산 490480 25 16610 2 855 5.43 300301 269743 1850000 300301 5.43 111.33 16.23 16.23 4921501220 16.02 16.02 4921501220
27 우리기술 032820 26 2225 2 125 5.95 25604608 6172728 163055858 25604608 5.95 414.80 15.70 15.70 57933678950 15.97 15.97 57933678950
28 제주반도체 080220 27 18740 2 820 4.58 5282681 3360467 34442833 5282681 4.58 157.20 15.34 15.34 98841614430 15.31 15.31 98841614430
29 아이에스티이 212710 28 18390 2 10 0.05 1293974 13459554 8999478 1293974 0.05 9.61 14.38 14.38 23556213450 14.23 14.23 23556213450
30 PLUS K방산 449450 29 31125 2 1840 6.28 1697412 1957555 12200000 1697412 6.28 86.71 13.91 13.91 52103975470 13.72 13.72 52103975470
31 서울전자통신 027040 30 309 2 49 18.85 9556976 9455348 69588847 9556976 18.85 101.07 13.73 13.73 2920097893 13.58 13.58 2920097893

31
top30/20250218/top30-atvtr-20250218-105002.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
아이언디바이스,464500,1,5650,2,680,13.68,12992523,8021542,13963263,12992523,13.68,161.97,93.05,93.05,73370321740,93.00,93.00,73370321740
동국생명과학,303810,2,14720,2,2190,17.48,13335152,29325634,15992070,13335152,17.48,45.47,83.39,83.39,195867637450,83.21,83.21,195867637450
소룩스,290690,3,3185,5,-175,-5.21,35000178,1123902,48498743,35000178,-5.21,3114.17,72.17,72.17,96502655265,62.47,62.47,96502655265
쓰리에이로직스,177900,4,8580,2,370,4.51,4713388,8987485,9286800,4713388,4.51,52.44,50.75,50.75,40921235430,51.36,51.36,40921235430
휴림로봇,090710,5,2870,2,425,17.38,58884331,21152836,109623165,58884331,17.38,278.38,53.72,53.72,160405252310,50.98,50.98,160405252310
TIGER 200 에너지화학,139250,6,10215,5,-15,-0.15,902124,1768081,2020000,902124,-0.15,51.02,44.66,44.66,9209518470,44.63,44.63,9209518470
피앤에스미캐닉스,460940,7,19760,2,4190,26.91,2444995,509286,6471740,2444995,26.91,480.08,37.78,37.78,46385674570,36.27,36.27,46385674570
TIGER 미국소비트렌드액티브,0015K0,8,9985,5,-10,-0.10,361855,0,1000000,361855,-0.10,0.00,36.19,36.19,3611114315,36.17,36.17,3611114315
M83,476080,9,15420,2,1570,11.34,2557965,111377,7785000,2557965,11.34,2296.67,32.86,32.86,40143563150,33.44,33.44,40143563150
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9470,2,30,0.32,164282,185304,500000,164282,0.32,88.66,32.86,32.86,1557619030,32.90,32.90,1557619030
TS인베스트먼트,246690,11,1277,2,88,7.40,12784952,2228721,41477862,12784952,7.40,573.65,30.82,30.82,17311437022,32.68,32.68,17311437022
클리노믹스,352770,12,354,2,69,24.21,11463296,1707446,38886113,11463296,24.21,671.37,29.48,29.48,4002207881,29.07,29.07,4002207881
오름테라퓨틱,475830,13,33550,2,5250,18.55,6173234,6978654,20929118,6173234,18.55,88.46,29.50,29.50,203379533500,28.96,28.96,203379533500
SOL 전고체배터리&실리콘음극재,0005D0,14,11920,5,-5,-0.04,237384,376435,850000,237384,-0.04,63.06,27.93,27.93,2835711895,27.99,27.99,2835711895
PLUS 한화그룹주,0000J0,15,17665,2,510,2.97,1051123,1061119,3850000,1051123,2.97,99.06,27.30,27.30,18599338795,27.35,27.35,18599338795
산돌,419120,16,7540,2,960,14.59,2024603,19971,7774326,2024603,14.59,9999.99,26.04,26.04,15727958060,26.83,26.83,15727958060
유진로봇,056080,17,10010,2,1340,15.46,10185094,675073,37512152,10185094,15.46,1508.74,27.15,27.15,100051298320,26.65,26.65,100051298320
유일로보틱스,388720,18,65000,1,15000,30.00,3134052,946697,11453434,3134052,30.00,331.05,27.36,27.36,186892812600,25.10,25.10,186892812600
TIGER 우주방산,463250,19,16990,2,1150,7.26,756784,798732,3150000,756784,7.26,94.75,24.02,24.02,12649768325,23.64,23.64,12649768325
DSC인베스트먼트,241520,20,4705,2,280,6.33,6329065,3695169,27496125,6329065,6.33,171.28,23.02,23.02,30414382740,23.51,23.51,30414382740
온코크로스,382150,21,13230,2,280,2.16,2778519,8333190,11881937,2778519,2.16,33.34,23.38,23.38,36485639850,23.21,23.21,36485639850
피아이이,452450,22,11530,2,230,2.04,8266365,29148692,35826000,8266365,2.04,28.36,23.07,23.07,95594782630,23.14,23.14,95594782630
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5810,2,50,0.87,628038,648335,3000000,628038,0.87,96.87,20.93,20.93,3643846955,20.91,20.91,3643846955
클로봇,466100,24,18490,2,910,5.18,5109618,3361613,24555148,5109618,5.18,152.00,20.81,20.81,93159936020,20.52,20.52,93159936020
SOL K방산,490480,25,16605,2,850,5.40,306211,269743,1850000,306211,5.40,113.52,16.55,16.55,5019870025,16.34,16.34,5019870025
우리기술,032820,26,2235,2,135,6.43,25883119,6172728,163055858,25883119,6.43,419.31,15.87,15.87,58556010475,16.07,16.07,58556010475
제주반도체,080220,27,18820,2,900,5.02,5469724,3360467,34442833,5469724,5.02,162.77,15.88,15.88,102347604920,15.79,15.79,102347604920
에스엠코어,007820,28,5340,2,685,14.72,3168213,300315,20033946,3168213,14.72,1054.96,15.81,15.81,16401315270,15.33,15.33,16401315270
아이에스티이,212710,29,18210,5,-170,-0.92,1374082,13459554,8999478,1374082,-0.92,10.21,15.27,15.27,25024259070,15.27,15.27,25024259070
서울전자통신,027040,30,317,2,57,21.92,10702338,9455348,69588847,10702338,21.92,113.19,15.38,15.38,3281492509,14.88,14.88,3281492509
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 5650 2 680 13.68 12992523 8021542 13963263 12992523 13.68 161.97 93.05 93.05 73370321740 93.00 93.00 73370321740
3 동국생명과학 303810 2 14720 2 2190 17.48 13335152 29325634 15992070 13335152 17.48 45.47 83.39 83.39 195867637450 83.21 83.21 195867637450
4 소룩스 290690 3 3185 5 -175 -5.21 35000178 1123902 48498743 35000178 -5.21 3114.17 72.17 72.17 96502655265 62.47 62.47 96502655265
5 쓰리에이로직스 177900 4 8580 2 370 4.51 4713388 8987485 9286800 4713388 4.51 52.44 50.75 50.75 40921235430 51.36 51.36 40921235430
6 휴림로봇 090710 5 2870 2 425 17.38 58884331 21152836 109623165 58884331 17.38 278.38 53.72 53.72 160405252310 50.98 50.98 160405252310
7 TIGER 200 에너지화학 139250 6 10215 5 -15 -0.15 902124 1768081 2020000 902124 -0.15 51.02 44.66 44.66 9209518470 44.63 44.63 9209518470
8 피앤에스미캐닉스 460940 7 19760 2 4190 26.91 2444995 509286 6471740 2444995 26.91 480.08 37.78 37.78 46385674570 36.27 36.27 46385674570
9 TIGER 미국소비트렌드액티브 0015K0 8 9985 5 -10 -0.10 361855 0 1000000 361855 -0.10 0.00 36.19 36.19 3611114315 36.17 36.17 3611114315
10 M83 476080 9 15420 2 1570 11.34 2557965 111377 7785000 2557965 11.34 2296.67 32.86 32.86 40143563150 33.44 33.44 40143563150
11 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 10 9470 2 30 0.32 164282 185304 500000 164282 0.32 88.66 32.86 32.86 1557619030 32.90 32.90 1557619030
12 TS인베스트먼트 246690 11 1277 2 88 7.40 12784952 2228721 41477862 12784952 7.40 573.65 30.82 30.82 17311437022 32.68 32.68 17311437022
13 클리노믹스 352770 12 354 2 69 24.21 11463296 1707446 38886113 11463296 24.21 671.37 29.48 29.48 4002207881 29.07 29.07 4002207881
14 오름테라퓨틱 475830 13 33550 2 5250 18.55 6173234 6978654 20929118 6173234 18.55 88.46 29.50 29.50 203379533500 28.96 28.96 203379533500
15 SOL 전고체배터리&실리콘음극재 0005D0 14 11920 5 -5 -0.04 237384 376435 850000 237384 -0.04 63.06 27.93 27.93 2835711895 27.99 27.99 2835711895
16 PLUS 한화그룹주 0000J0 15 17665 2 510 2.97 1051123 1061119 3850000 1051123 2.97 99.06 27.30 27.30 18599338795 27.35 27.35 18599338795
17 산돌 419120 16 7540 2 960 14.59 2024603 19971 7774326 2024603 14.59 9999.99 26.04 26.04 15727958060 26.83 26.83 15727958060
18 유진로봇 056080 17 10010 2 1340 15.46 10185094 675073 37512152 10185094 15.46 1508.74 27.15 27.15 100051298320 26.65 26.65 100051298320
19 유일로보틱스 388720 18 65000 1 15000 30.00 3134052 946697 11453434 3134052 30.00 331.05 27.36 27.36 186892812600 25.10 25.10 186892812600
20 TIGER 우주방산 463250 19 16990 2 1150 7.26 756784 798732 3150000 756784 7.26 94.75 24.02 24.02 12649768325 23.64 23.64 12649768325
21 DSC인베스트먼트 241520 20 4705 2 280 6.33 6329065 3695169 27496125 6329065 6.33 171.28 23.02 23.02 30414382740 23.51 23.51 30414382740
22 온코크로스 382150 21 13230 2 280 2.16 2778519 8333190 11881937 2778519 2.16 33.34 23.38 23.38 36485639850 23.21 23.21 36485639850
23 피아이이 452450 22 11530 2 230 2.04 8266365 29148692 35826000 8266365 2.04 28.36 23.07 23.07 95594782630 23.14 23.14 95594782630
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5810 2 50 0.87 628038 648335 3000000 628038 0.87 96.87 20.93 20.93 3643846955 20.91 20.91 3643846955
25 클로봇 466100 24 18490 2 910 5.18 5109618 3361613 24555148 5109618 5.18 152.00 20.81 20.81 93159936020 20.52 20.52 93159936020
26 SOL K방산 490480 25 16605 2 850 5.40 306211 269743 1850000 306211 5.40 113.52 16.55 16.55 5019870025 16.34 16.34 5019870025
27 우리기술 032820 26 2235 2 135 6.43 25883119 6172728 163055858 25883119 6.43 419.31 15.87 15.87 58556010475 16.07 16.07 58556010475
28 제주반도체 080220 27 18820 2 900 5.02 5469724 3360467 34442833 5469724 5.02 162.77 15.88 15.88 102347604920 15.79 15.79 102347604920
29 에스엠코어 007820 28 5340 2 685 14.72 3168213 300315 20033946 3168213 14.72 1054.96 15.81 15.81 16401315270 15.33 15.33 16401315270
30 아이에스티이 212710 29 18210 5 -170 -0.92 1374082 13459554 8999478 1374082 -0.92 10.21 15.27 15.27 25024259070 15.27 15.27 25024259070
31 서울전자통신 027040 30 317 2 57 21.92 10702338 9455348 69588847 10702338 21.92 113.19 15.38 15.38 3281492509 14.88 14.88 3281492509

31
top30/20250218/top30-atvtr-20250218-110002.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
아이언디바이스,464500,1,5650,2,680,13.68,13224530,8021542,13963263,13224530,13.68,164.86,94.71,94.71,74681352610,94.66,94.66,74681352610
동국생명과학,303810,2,14600,2,2070,16.52,13442179,29325634,15992070,13442179,16.52,45.84,84.06,84.06,197434321200,84.56,84.56,197434321200
쓰리에이로직스,177900,3,8760,2,550,6.70,6307448,8987485,9286800,6307448,6.70,70.18,67.92,67.92,55093248730,67.72,67.72,55093248730
소룩스,290690,4,3235,5,-125,-3.72,35910357,1123902,48498743,35910357,-3.72,3195.15,74.04,74.04,99442423700,63.38,63.38,99442423700
휴림로봇,090710,5,2895,2,450,18.40,62141901,21152836,109623165,62141901,18.40,293.78,56.69,56.69,169822729725,53.51,53.51,169822729725
TIGER 미국소비트렌드액티브,0015K0,6,9990,5,-5,-0.05,485093,0,1000000,485093,-0.05,0.00,48.51,48.51,4841641690,48.46,48.46,4841641690
TIGER 200 에너지화학,139250,7,10225,5,-5,-0.05,912175,1768081,2020000,912175,-0.05,51.59,45.16,45.16,9312214640,45.09,45.09,9312214640
피앤에스미캐닉스,460940,8,19730,2,4160,26.72,2540508,509286,6471740,2540508,26.72,498.84,39.26,39.26,48266297390,37.80,37.80,48266297390
M83,476080,9,15450,2,1600,11.55,2587989,111377,7785000,2587989,11.55,2323.63,33.24,33.24,40607519940,33.76,33.76,40607519940
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9470,2,30,0.32,164566,185304,500000,164566,0.32,88.81,32.91,32.91,1560308510,32.95,32.95,1560308510
TS인베스트먼트,246690,11,1275,2,86,7.23,12831821,2228721,41477862,12831821,7.23,575.75,30.94,30.94,17371109641,32.85,32.85,17371109641
클리노믹스,352770,12,353,2,68,23.86,11840075,1707446,38886113,11840075,23.86,693.44,30.45,30.45,4134816552,30.12,30.12,4134816552
오름테라퓨틱,475830,13,33750,2,5450,19.26,6244763,6978654,20929118,6244763,19.26,89.48,29.84,29.84,205785328600,29.13,29.13,205785328600
SOL 전고체배터리&실리콘음극재,0005D0,14,11960,2,35,0.29,237639,376435,850000,237639,0.29,63.13,27.96,27.96,2838757375,27.92,27.92,2838757375
PLUS 한화그룹주,0000J0,15,17600,2,445,2.59,1060098,1061119,3850000,1060098,2.59,99.90,27.54,27.54,18757566855,27.68,27.68,18757566855
산돌,419120,16,7480,2,900,13.68,2046956,19971,7774326,2046956,13.68,9999.99,26.33,26.33,15895357670,27.33,27.33,15895357670
유진로봇,056080,17,10070,2,1400,16.15,10438865,675073,37512152,10438865,16.15,1546.33,27.83,27.83,102597844980,27.16,27.16,102597844980
TIGER 우주방산,463250,18,16955,2,1115,7.04,807517,798732,3150000,807517,7.04,101.10,25.64,25.64,13511637965,25.30,25.30,13511637965
유일로보틱스,388720,19,65000,1,15000,30.00,3145313,946697,11453434,3145313,30.00,332.24,27.46,27.46,187624777600,25.20,25.20,187624777600
온코크로스,382150,20,13160,2,210,1.62,2897889,8333190,11881937,2897889,1.62,34.78,24.39,24.39,38065636200,24.34,24.34,38065636200
DSC인베스트먼트,241520,21,4680,2,255,5.76,6473646,3695169,27496125,6473646,5.76,175.19,23.54,23.54,31094814070,24.16,24.16,31094814070
피아이이,452450,22,11540,2,240,2.12,8387578,29148692,35826000,8387578,2.12,28.78,23.41,23.41,96992773660,23.46,23.46,96992773660
클로봇,466100,23,18440,2,860,4.89,5314394,3361613,24555148,5314394,4.89,158.09,21.64,21.64,96938509950,21.41,21.41,96938509950
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,5810,2,50,0.87,641458,648335,3000000,641458,0.87,98.94,21.38,21.38,3721817155,21.35,21.35,3721817155
에스엠코어,007820,25,5420,2,765,16.43,3889509,300315,20033946,3889509,16.43,1295.14,19.41,19.41,20334793000,18.73,18.73,20334793000
제주반도체,080220,26,18870,2,950,5.30,5737308,3360467,34442833,5737308,5.30,170.73,16.66,16.66,107401051450,16.52,16.52,107401051450
SOL K방산,490480,27,16590,2,835,5.30,309260,269743,1850000,309260,5.30,114.65,16.72,16.72,5070533565,16.52,16.52,5070533565
우리기술,032820,28,2280,2,180,8.57,27014720,6172728,163055858,27014720,8.57,437.65,16.57,16.57,61117379695,16.44,16.44,61117379695
파인메딕스,387570,29,8610,2,840,10.81,913342,95531,5625900,913342,10.81,956.07,16.23,16.23,7748657640,16.00,16.00,7748657640
아이에스티이,212710,30,18370,5,-10,-0.05,1427678,13459554,8999478,1427678,-0.05,10.61,15.86,15.86,26003797900,15.73,15.73,26003797900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 5650 2 680 13.68 13224530 8021542 13963263 13224530 13.68 164.86 94.71 94.71 74681352610 94.66 94.66 74681352610
3 동국생명과학 303810 2 14600 2 2070 16.52 13442179 29325634 15992070 13442179 16.52 45.84 84.06 84.06 197434321200 84.56 84.56 197434321200
4 쓰리에이로직스 177900 3 8760 2 550 6.70 6307448 8987485 9286800 6307448 6.70 70.18 67.92 67.92 55093248730 67.72 67.72 55093248730
5 소룩스 290690 4 3235 5 -125 -3.72 35910357 1123902 48498743 35910357 -3.72 3195.15 74.04 74.04 99442423700 63.38 63.38 99442423700
6 휴림로봇 090710 5 2895 2 450 18.40 62141901 21152836 109623165 62141901 18.40 293.78 56.69 56.69 169822729725 53.51 53.51 169822729725
7 TIGER 미국소비트렌드액티브 0015K0 6 9990 5 -5 -0.05 485093 0 1000000 485093 -0.05 0.00 48.51 48.51 4841641690 48.46 48.46 4841641690
8 TIGER 200 에너지화학 139250 7 10225 5 -5 -0.05 912175 1768081 2020000 912175 -0.05 51.59 45.16 45.16 9312214640 45.09 45.09 9312214640
9 피앤에스미캐닉스 460940 8 19730 2 4160 26.72 2540508 509286 6471740 2540508 26.72 498.84 39.26 39.26 48266297390 37.80 37.80 48266297390
10 M83 476080 9 15450 2 1600 11.55 2587989 111377 7785000 2587989 11.55 2323.63 33.24 33.24 40607519940 33.76 33.76 40607519940
11 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 10 9470 2 30 0.32 164566 185304 500000 164566 0.32 88.81 32.91 32.91 1560308510 32.95 32.95 1560308510
12 TS인베스트먼트 246690 11 1275 2 86 7.23 12831821 2228721 41477862 12831821 7.23 575.75 30.94 30.94 17371109641 32.85 32.85 17371109641
13 클리노믹스 352770 12 353 2 68 23.86 11840075 1707446 38886113 11840075 23.86 693.44 30.45 30.45 4134816552 30.12 30.12 4134816552
14 오름테라퓨틱 475830 13 33750 2 5450 19.26 6244763 6978654 20929118 6244763 19.26 89.48 29.84 29.84 205785328600 29.13 29.13 205785328600
15 SOL 전고체배터리&실리콘음극재 0005D0 14 11960 2 35 0.29 237639 376435 850000 237639 0.29 63.13 27.96 27.96 2838757375 27.92 27.92 2838757375
16 PLUS 한화그룹주 0000J0 15 17600 2 445 2.59 1060098 1061119 3850000 1060098 2.59 99.90 27.54 27.54 18757566855 27.68 27.68 18757566855
17 산돌 419120 16 7480 2 900 13.68 2046956 19971 7774326 2046956 13.68 9999.99 26.33 26.33 15895357670 27.33 27.33 15895357670
18 유진로봇 056080 17 10070 2 1400 16.15 10438865 675073 37512152 10438865 16.15 1546.33 27.83 27.83 102597844980 27.16 27.16 102597844980
19 TIGER 우주방산 463250 18 16955 2 1115 7.04 807517 798732 3150000 807517 7.04 101.10 25.64 25.64 13511637965 25.30 25.30 13511637965
20 유일로보틱스 388720 19 65000 1 15000 30.00 3145313 946697 11453434 3145313 30.00 332.24 27.46 27.46 187624777600 25.20 25.20 187624777600
21 온코크로스 382150 20 13160 2 210 1.62 2897889 8333190 11881937 2897889 1.62 34.78 24.39 24.39 38065636200 24.34 24.34 38065636200
22 DSC인베스트먼트 241520 21 4680 2 255 5.76 6473646 3695169 27496125 6473646 5.76 175.19 23.54 23.54 31094814070 24.16 24.16 31094814070
23 피아이이 452450 22 11540 2 240 2.12 8387578 29148692 35826000 8387578 2.12 28.78 23.41 23.41 96992773660 23.46 23.46 96992773660
24 클로봇 466100 23 18440 2 860 4.89 5314394 3361613 24555148 5314394 4.89 158.09 21.64 21.64 96938509950 21.41 21.41 96938509950
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 5810 2 50 0.87 641458 648335 3000000 641458 0.87 98.94 21.38 21.38 3721817155 21.35 21.35 3721817155
26 에스엠코어 007820 25 5420 2 765 16.43 3889509 300315 20033946 3889509 16.43 1295.14 19.41 19.41 20334793000 18.73 18.73 20334793000
27 제주반도체 080220 26 18870 2 950 5.30 5737308 3360467 34442833 5737308 5.30 170.73 16.66 16.66 107401051450 16.52 16.52 107401051450
28 SOL K방산 490480 27 16590 2 835 5.30 309260 269743 1850000 309260 5.30 114.65 16.72 16.72 5070533565 16.52 16.52 5070533565
29 우리기술 032820 28 2280 2 180 8.57 27014720 6172728 163055858 27014720 8.57 437.65 16.57 16.57 61117379695 16.44 16.44 61117379695
30 파인메딕스 387570 29 8610 2 840 10.81 913342 95531 5625900 913342 10.81 956.07 16.23 16.23 7748657640 16.00 16.00 7748657640
31 아이에스티이 212710 30 18370 5 -10 -0.05 1427678 13459554 8999478 1427678 -0.05 10.61 15.86 15.86 26003797900 15.73 15.73 26003797900

31
top30/20250218/top30-atvtr-20250218-111002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이언디바이스,464500,1,5610,2,640,12.88,13403847,8021542,13963263,13403847,12.88,167.10,95.99,95.99,75688771590,96.62,96.62,75688771590
동국생명과학,303810,2,14640,2,2110,16.84,13611173,29325634,15992070,13611173,16.84,46.41,85.11,85.11,199919532800,85.39,85.39,199919532800
쓰리에이로직스,177900,3,8530,2,320,3.90,6791976,8987485,9286800,6791976,3.90,75.57,73.14,73.14,59265869130,74.82,74.82,59265869130
소룩스,290690,4,3205,5,-155,-4.61,36310294,1123902,48498743,36310294,-4.61,3230.74,74.87,74.87,100724834470,64.80,64.80,100724834470
휴림로봇,090710,5,2905,2,460,18.81,64126596,21152836,109623165,64126596,18.81,303.16,58.50,58.50,175546092030,55.12,55.12,175546092030
TIGER 미국소비트렌드액티브,0015K0,6,9980,5,-15,-0.15,496623,0,1000000,496623,-0.15,0.00,49.66,49.66,4956666545,49.67,49.67,4956666545
TIGER 200 에너지화학,139250,7,10250,2,20,0.20,917288,1768081,2020000,917288,0.20,51.88,45.41,45.41,9364526165,45.23,45.23,9364526165
피앤에스미캐닉스,460940,8,19870,2,4300,27.62,2627796,509286,6471740,2627796,27.62,515.98,40.60,40.60,50000190800,38.88,38.88,50000190800
M83,476080,9,15490,2,1640,11.84,2616482,111377,7785000,2616482,11.84,2349.21,33.61,33.61,41049606660,34.04,34.04,41049606660
TS인베스트먼트,246690,10,1273,2,84,7.06,12863412,2228721,41477862,12863412,7.06,577.17,31.01,31.01,17411232513,32.97,32.97,17411232513
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9470,2,30,0.32,164566,185304,500000,164566,0.32,88.81,32.91,32.91,1560308510,32.95,32.95,1560308510
오름테라퓨틱,475830,12,34050,2,5750,20.32,6792028,6978654,20929118,6792028,20.32,97.33,32.45,32.45,224696537100,31.53,31.53,224696537100
클리노믹스,352770,13,361,2,76,26.67,12607596,1707446,38886113,12607596,26.67,738.39,32.42,32.42,4409270193,31.41,31.41,4409270193
SOL 전고체배터리&실리콘음극재,0005D0,14,11955,2,30,0.25,240338,376435,850000,240338,0.25,63.85,28.28,28.28,2871014360,28.25,28.25,2871014360
PLUS 한화그룹주,0000J0,15,17690,2,535,3.12,1076311,1061119,3850000,1076311,3.12,101.43,27.96,27.96,19043964835,27.96,27.96,19043964835
유진로봇,056080,16,10050,2,1380,15.92,10664944,675073,37512152,10664944,15.92,1579.82,28.43,28.43,104866787770,27.82,27.82,104866787770
산돌,419120,17,7480,2,900,13.68,2059906,19971,7774326,2059906,13.68,9999.99,26.50,26.50,15992151230,27.50,27.50,15992151230
TIGER 우주방산,463250,18,16980,2,1140,7.20,818381,798732,3150000,818381,7.20,102.46,25.98,25.98,13696323420,25.61,25.61,13696323420
유일로보틱스,388720,19,65000,1,15000,30.00,3149369,946697,11453434,3149369,30.00,332.67,27.50,27.50,187888417600,25.24,25.24,187888417600
온코크로스,382150,20,13140,2,190,1.47,2985256,8333190,11881937,2985256,1.47,35.82,25.12,25.12,39210237360,25.11,25.11,39210237360
DSC인베스트먼트,241520,21,4705,2,280,6.33,6559178,3695169,27496125,6559178,6.33,177.51,23.85,23.85,31496163915,24.35,24.35,31496163915
피아이이,452450,22,11500,2,200,1.77,8502617,29148692,35826000,8502617,1.77,29.17,23.73,23.73,98316850830,23.86,23.86,98316850830
에스엠코어,007820,23,5580,2,925,19.87,4662659,300315,20033946,4662659,19.87,1552.59,23.27,23.27,24673452330,22.07,22.07,24673452330
클로봇,466100,24,18540,2,960,5.46,5415885,3361613,24555148,5415885,5.46,161.11,22.06,22.06,98813536100,21.71,21.71,98813536100
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,5825,2,65,1.13,651619,648335,3000000,651619,1.13,100.51,21.72,21.72,3780955180,21.64,21.64,3780955180
파인메딕스,387570,26,8770,2,1000,12.87,1029699,95531,5625900,1029699,12.87,1077.87,18.30,18.30,8762327920,17.76,17.76,8762327920
제주반도체,080220,27,18970,2,1050,5.86,6136917,3360467,34442833,6136917,5.86,182.62,17.82,17.82,114981888950,17.60,17.60,114981888950
우리기술,032820,28,2280,2,180,8.57,28270718,6172728,163055858,28270718,8.57,457.99,17.34,17.34,63979274190,17.21,17.21,63979274190
SOL K방산,490480,29,16600,2,845,5.36,314207,269743,1850000,314207,5.36,116.48,16.98,16.98,5152718905,16.78,16.78,5152718905
서울전자통신,027040,30,310,2,50,19.23,11634996,9455348,69588847,11634996,19.23,123.05,16.72,16.72,3573813318,16.57,16.57,3573813318
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 5610 2 640 12.88 13403847 8021542 13963263 13403847 12.88 167.10 95.99 95.99 75688771590 96.62 96.62 75688771590
3 동국생명과학 303810 2 14640 2 2110 16.84 13611173 29325634 15992070 13611173 16.84 46.41 85.11 85.11 199919532800 85.39 85.39 199919532800
4 쓰리에이로직스 177900 3 8530 2 320 3.90 6791976 8987485 9286800 6791976 3.90 75.57 73.14 73.14 59265869130 74.82 74.82 59265869130
5 소룩스 290690 4 3205 5 -155 -4.61 36310294 1123902 48498743 36310294 -4.61 3230.74 74.87 74.87 100724834470 64.80 64.80 100724834470
6 휴림로봇 090710 5 2905 2 460 18.81 64126596 21152836 109623165 64126596 18.81 303.16 58.50 58.50 175546092030 55.12 55.12 175546092030
7 TIGER 미국소비트렌드액티브 0015K0 6 9980 5 -15 -0.15 496623 0 1000000 496623 -0.15 0.00 49.66 49.66 4956666545 49.67 49.67 4956666545
8 TIGER 200 에너지화학 139250 7 10250 2 20 0.20 917288 1768081 2020000 917288 0.20 51.88 45.41 45.41 9364526165 45.23 45.23 9364526165
9 피앤에스미캐닉스 460940 8 19870 2 4300 27.62 2627796 509286 6471740 2627796 27.62 515.98 40.60 40.60 50000190800 38.88 38.88 50000190800
10 M83 476080 9 15490 2 1640 11.84 2616482 111377 7785000 2616482 11.84 2349.21 33.61 33.61 41049606660 34.04 34.04 41049606660
11 TS인베스트먼트 246690 10 1273 2 84 7.06 12863412 2228721 41477862 12863412 7.06 577.17 31.01 31.01 17411232513 32.97 32.97 17411232513
12 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 11 9470 2 30 0.32 164566 185304 500000 164566 0.32 88.81 32.91 32.91 1560308510 32.95 32.95 1560308510
13 오름테라퓨틱 475830 12 34050 2 5750 20.32 6792028 6978654 20929118 6792028 20.32 97.33 32.45 32.45 224696537100 31.53 31.53 224696537100
14 클리노믹스 352770 13 361 2 76 26.67 12607596 1707446 38886113 12607596 26.67 738.39 32.42 32.42 4409270193 31.41 31.41 4409270193
15 SOL 전고체배터리&실리콘음극재 0005D0 14 11955 2 30 0.25 240338 376435 850000 240338 0.25 63.85 28.28 28.28 2871014360 28.25 28.25 2871014360
16 PLUS 한화그룹주 0000J0 15 17690 2 535 3.12 1076311 1061119 3850000 1076311 3.12 101.43 27.96 27.96 19043964835 27.96 27.96 19043964835
17 유진로봇 056080 16 10050 2 1380 15.92 10664944 675073 37512152 10664944 15.92 1579.82 28.43 28.43 104866787770 27.82 27.82 104866787770
18 산돌 419120 17 7480 2 900 13.68 2059906 19971 7774326 2059906 13.68 9999.99 26.50 26.50 15992151230 27.50 27.50 15992151230
19 TIGER 우주방산 463250 18 16980 2 1140 7.20 818381 798732 3150000 818381 7.20 102.46 25.98 25.98 13696323420 25.61 25.61 13696323420
20 유일로보틱스 388720 19 65000 1 15000 30.00 3149369 946697 11453434 3149369 30.00 332.67 27.50 27.50 187888417600 25.24 25.24 187888417600
21 온코크로스 382150 20 13140 2 190 1.47 2985256 8333190 11881937 2985256 1.47 35.82 25.12 25.12 39210237360 25.11 25.11 39210237360
22 DSC인베스트먼트 241520 21 4705 2 280 6.33 6559178 3695169 27496125 6559178 6.33 177.51 23.85 23.85 31496163915 24.35 24.35 31496163915
23 피아이이 452450 22 11500 2 200 1.77 8502617 29148692 35826000 8502617 1.77 29.17 23.73 23.73 98316850830 23.86 23.86 98316850830
24 에스엠코어 007820 23 5580 2 925 19.87 4662659 300315 20033946 4662659 19.87 1552.59 23.27 23.27 24673452330 22.07 22.07 24673452330
25 클로봇 466100 24 18540 2 960 5.46 5415885 3361613 24555148 5415885 5.46 161.11 22.06 22.06 98813536100 21.71 21.71 98813536100
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 5825 2 65 1.13 651619 648335 3000000 651619 1.13 100.51 21.72 21.72 3780955180 21.64 21.64 3780955180
27 파인메딕스 387570 26 8770 2 1000 12.87 1029699 95531 5625900 1029699 12.87 1077.87 18.30 18.30 8762327920 17.76 17.76 8762327920
28 제주반도체 080220 27 18970 2 1050 5.86 6136917 3360467 34442833 6136917 5.86 182.62 17.82 17.82 114981888950 17.60 17.60 114981888950
29 우리기술 032820 28 2280 2 180 8.57 28270718 6172728 163055858 28270718 8.57 457.99 17.34 17.34 63979274190 17.21 17.21 63979274190
30 SOL K방산 490480 29 16600 2 845 5.36 314207 269743 1850000 314207 5.36 116.48 16.98 16.98 5152718905 16.78 16.78 5152718905
31 서울전자통신 027040 30 310 2 50 19.23 11634996 9455348 69588847 11634996 19.23 123.05 16.72 16.72 3573813318 16.57 16.57 3573813318

31
top30/20250218/top30-atvtr-20250218-112002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이언디바이스,464500,1,5680,2,710,14.29,13827978,8021542,13963263,13827978,14.29,172.39,99.03,99.03,78075524440,98.44,98.44,78075524440
동국생명과학,303810,2,14780,2,2250,17.96,13742343,29325634,15992070,13742343,17.96,46.86,85.93,85.93,201851346510,85.40,85.40,201851346510
쓰리에이로직스,177900,3,8630,2,420,5.12,6892178,8987485,9286800,6892178,5.12,76.69,74.21,74.21,60127315300,75.02,75.02,60127315300
소룩스,290690,4,3205,5,-155,-4.61,36483139,1123902,48498743,36483139,-4.61,3246.11,75.22,75.22,101279882035,65.16,65.16,101279882035
휴림로봇,090710,5,2820,2,375,15.34,66618396,21152836,109623165,66618396,15.34,314.94,60.77,60.77,182667900635,59.09,59.09,182667900635
TIGER 미국소비트렌드액티브,0015K0,6,9985,5,-10,-0.10,505658,0,1000000,505658,-0.10,0.00,50.57,50.57,5046839180,50.54,50.54,5046839180
TIGER 200 에너지화학,139250,7,10245,2,15,0.15,938154,1768081,2020000,938154,0.15,53.06,46.44,46.44,9578245415,46.28,46.28,9578245415
피앤에스미캐닉스,460940,8,19580,2,4010,25.75,2740460,509286,6471740,2740460,25.75,538.10,42.35,42.35,52222180650,41.21,41.21,52222180650
M83,476080,9,15400,2,1550,11.19,2631630,111377,7785000,2631630,11.19,2362.81,33.80,33.80,41283473510,34.43,34.43,41283473510
TS인베스트먼트,246690,10,1267,2,78,6.56,12942064,2228721,41477862,12942064,6.56,580.69,31.20,31.20,17510907898,33.32,33.32,17510907898
클리노믹스,352770,11,361,2,76,26.67,13233300,1707446,38886113,13233300,26.67,775.03,34.03,34.03,4635091206,33.02,33.02,4635091206
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9470,2,30,0.32,164813,185304,500000,164813,0.32,88.94,32.96,32.96,1562647600,33.00,33.00,1562647600
오름테라퓨틱,475830,13,34850,2,6550,23.14,7055646,6978654,20929118,7055646,23.14,101.10,33.71,33.71,233789898500,32.05,32.05,233789898500
PLUS 한화그룹주,0000J0,14,17500,2,345,2.01,1148726,1061119,3850000,1148726,2.01,108.26,29.84,29.84,20319094610,30.16,30.16,20319094610
유진로봇,056080,15,9910,2,1240,14.30,10881518,675073,37512152,10881518,14.30,1611.90,29.01,29.01,107027854140,28.79,28.79,107027854140
SOL 전고체배터리&실리콘음극재,0005D0,16,11990,2,65,0.55,245385,376435,850000,245385,0.55,65.19,28.87,28.87,2931366085,28.76,28.76,2931366085
산돌,419120,17,7390,2,810,12.31,2088676,19971,7774326,2088676,12.31,9999.99,26.87,26.87,16205748620,28.21,28.21,16205748620
TIGER 우주방산,463250,18,16795,2,955,6.03,837965,798732,3150000,837965,6.03,104.91,26.60,26.60,14027415005,26.51,26.51,14027415005
온코크로스,382150,19,13090,2,140,1.08,3022082,8333190,11881937,3022082,1.08,36.27,25.43,25.43,39694412060,25.52,25.52,39694412060
유일로보틱스,388720,20,65000,1,15000,30.00,3151203,946697,11453434,3151203,30.00,332.86,27.51,27.51,188007627600,25.25,25.25,188007627600
DSC인베스트먼트,241520,21,4690,2,265,5.99,6660118,3695169,27496125,6660118,5.99,180.24,24.22,24.22,31968741070,24.79,24.79,31968741070
피아이이,452450,22,11560,2,260,2.30,8628618,29148692,35826000,8628618,2.30,29.60,24.08,24.08,99766289030,24.09,24.09,99766289030
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5800,2,40,0.69,709067,648335,3000000,709067,0.69,109.37,23.64,23.64,4114215180,23.64,23.64,4114215180
에스엠코어,007820,24,5500,2,845,18.15,4849454,300315,20033946,4849454,18.15,1614.79,24.21,24.21,25706556010,23.33,23.33,25706556010
클로봇,466100,25,18430,2,850,4.84,5527374,3361613,24555148,5527374,4.84,164.43,22.51,22.51,100871879910,22.29,22.29,100871879910
제주반도체,080220,26,19170,2,1250,6.98,6877242,3360467,34442833,6877242,6.98,204.65,19.97,19.97,129137337500,19.56,19.56,129137337500
파인메딕스,387570,27,8730,2,960,12.36,1086460,95531,5625900,1086460,12.36,1137.29,19.31,19.31,9259982140,18.85,18.85,9259982140
비아이매트릭스,413640,28,9590,2,1300,15.68,1368377,47336,7206940,1368377,15.68,2890.77,18.99,18.99,12719552020,18.40,18.40,12719552020
우리기술,032820,29,2285,2,185,8.81,30208302,6172728,163055858,30208302,8.81,489.38,18.53,18.53,68438014125,18.37,18.37,68438014125
SOL 화장품TOP3플러스,0008T0,30,10175,5,-25,-0.25,772550,412015,4250000,772550,-0.25,187.51,18.18,18.18,7859855210,18.18,18.18,7859855210
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 5680 2 710 14.29 13827978 8021542 13963263 13827978 14.29 172.39 99.03 99.03 78075524440 98.44 98.44 78075524440
3 동국생명과학 303810 2 14780 2 2250 17.96 13742343 29325634 15992070 13742343 17.96 46.86 85.93 85.93 201851346510 85.40 85.40 201851346510
4 쓰리에이로직스 177900 3 8630 2 420 5.12 6892178 8987485 9286800 6892178 5.12 76.69 74.21 74.21 60127315300 75.02 75.02 60127315300
5 소룩스 290690 4 3205 5 -155 -4.61 36483139 1123902 48498743 36483139 -4.61 3246.11 75.22 75.22 101279882035 65.16 65.16 101279882035
6 휴림로봇 090710 5 2820 2 375 15.34 66618396 21152836 109623165 66618396 15.34 314.94 60.77 60.77 182667900635 59.09 59.09 182667900635
7 TIGER 미국소비트렌드액티브 0015K0 6 9985 5 -10 -0.10 505658 0 1000000 505658 -0.10 0.00 50.57 50.57 5046839180 50.54 50.54 5046839180
8 TIGER 200 에너지화학 139250 7 10245 2 15 0.15 938154 1768081 2020000 938154 0.15 53.06 46.44 46.44 9578245415 46.28 46.28 9578245415
9 피앤에스미캐닉스 460940 8 19580 2 4010 25.75 2740460 509286 6471740 2740460 25.75 538.10 42.35 42.35 52222180650 41.21 41.21 52222180650
10 M83 476080 9 15400 2 1550 11.19 2631630 111377 7785000 2631630 11.19 2362.81 33.80 33.80 41283473510 34.43 34.43 41283473510
11 TS인베스트먼트 246690 10 1267 2 78 6.56 12942064 2228721 41477862 12942064 6.56 580.69 31.20 31.20 17510907898 33.32 33.32 17510907898
12 클리노믹스 352770 11 361 2 76 26.67 13233300 1707446 38886113 13233300 26.67 775.03 34.03 34.03 4635091206 33.02 33.02 4635091206
13 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 12 9470 2 30 0.32 164813 185304 500000 164813 0.32 88.94 32.96 32.96 1562647600 33.00 33.00 1562647600
14 오름테라퓨틱 475830 13 34850 2 6550 23.14 7055646 6978654 20929118 7055646 23.14 101.10 33.71 33.71 233789898500 32.05 32.05 233789898500
15 PLUS 한화그룹주 0000J0 14 17500 2 345 2.01 1148726 1061119 3850000 1148726 2.01 108.26 29.84 29.84 20319094610 30.16 30.16 20319094610
16 유진로봇 056080 15 9910 2 1240 14.30 10881518 675073 37512152 10881518 14.30 1611.90 29.01 29.01 107027854140 28.79 28.79 107027854140
17 SOL 전고체배터리&실리콘음극재 0005D0 16 11990 2 65 0.55 245385 376435 850000 245385 0.55 65.19 28.87 28.87 2931366085 28.76 28.76 2931366085
18 산돌 419120 17 7390 2 810 12.31 2088676 19971 7774326 2088676 12.31 9999.99 26.87 26.87 16205748620 28.21 28.21 16205748620
19 TIGER 우주방산 463250 18 16795 2 955 6.03 837965 798732 3150000 837965 6.03 104.91 26.60 26.60 14027415005 26.51 26.51 14027415005
20 온코크로스 382150 19 13090 2 140 1.08 3022082 8333190 11881937 3022082 1.08 36.27 25.43 25.43 39694412060 25.52 25.52 39694412060
21 유일로보틱스 388720 20 65000 1 15000 30.00 3151203 946697 11453434 3151203 30.00 332.86 27.51 27.51 188007627600 25.25 25.25 188007627600
22 DSC인베스트먼트 241520 21 4690 2 265 5.99 6660118 3695169 27496125 6660118 5.99 180.24 24.22 24.22 31968741070 24.79 24.79 31968741070
23 피아이이 452450 22 11560 2 260 2.30 8628618 29148692 35826000 8628618 2.30 29.60 24.08 24.08 99766289030 24.09 24.09 99766289030
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5800 2 40 0.69 709067 648335 3000000 709067 0.69 109.37 23.64 23.64 4114215180 23.64 23.64 4114215180
25 에스엠코어 007820 24 5500 2 845 18.15 4849454 300315 20033946 4849454 18.15 1614.79 24.21 24.21 25706556010 23.33 23.33 25706556010
26 클로봇 466100 25 18430 2 850 4.84 5527374 3361613 24555148 5527374 4.84 164.43 22.51 22.51 100871879910 22.29 22.29 100871879910
27 제주반도체 080220 26 19170 2 1250 6.98 6877242 3360467 34442833 6877242 6.98 204.65 19.97 19.97 129137337500 19.56 19.56 129137337500
28 파인메딕스 387570 27 8730 2 960 12.36 1086460 95531 5625900 1086460 12.36 1137.29 19.31 19.31 9259982140 18.85 18.85 9259982140
29 비아이매트릭스 413640 28 9590 2 1300 15.68 1368377 47336 7206940 1368377 15.68 2890.77 18.99 18.99 12719552020 18.40 18.40 12719552020
30 우리기술 032820 29 2285 2 185 8.81 30208302 6172728 163055858 30208302 8.81 489.38 18.53 18.53 68438014125 18.37 18.37 68438014125
31 SOL 화장품TOP3플러스 0008T0 30 10175 5 -25 -0.25 772550 412015 4250000 772550 -0.25 187.51 18.18 18.18 7859855210 18.18 18.18 7859855210

31
top30/20250218/top30-atvtr-20250218-113002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이언디바이스,464500,1,5620,2,650,13.08,13987458,8021542,13963263,13987458,13.08,174.37,100.17,100.17,78979339100,100.64,100.64,78979339100
동국생명과학,303810,2,15300,2,2770,22.11,14718190,29325634,15992070,14718190,22.11,50.19,92.03,92.03,216561812830,88.51,88.51,216561812830
쓰리에이로직스,177900,3,8590,2,380,4.63,6979098,8987485,9286800,6979098,4.63,77.65,75.15,75.15,60875961020,76.31,76.31,60875961020
소룩스,290690,4,3185,5,-175,-5.21,36800428,1123902,48498743,36800428,-5.21,3274.34,75.88,75.88,102293520040,66.22,66.22,102293520040
휴림로봇,090710,5,2810,2,365,14.93,69129174,21152836,109623165,69129174,14.93,326.81,63.06,63.06,189769779435,61.61,61.61,189769779435
TIGER 미국소비트렌드액티브,0015K0,6,9980,5,-15,-0.15,511817,0,1000000,511817,-0.15,0.00,51.18,51.18,5108332950,51.19,51.19,5108332950
TIGER 200 에너지화학,139250,7,10260,2,30,0.29,939064,1768081,2020000,939064,0.29,53.11,46.49,46.49,9587581805,46.26,46.26,9587581805
피앤에스미캐닉스,460940,8,19160,2,3590,23.06,2886287,509286,6471740,2886287,23.06,566.73,44.60,44.60,55054330980,44.40,44.40,55054330980
M83,476080,9,15270,2,1420,10.25,2649023,111377,7785000,2649023,10.25,2378.43,34.03,34.03,41550298770,34.95,34.95,41550298770
오름테라퓨틱,475830,10,36750,1,8450,29.86,7909575,6978654,20929118,7909575,29.86,113.34,37.79,37.79,264589171000,34.40,34.40,264589171000
TS인베스트먼트,246690,11,1250,2,61,5.13,13029590,2228721,41477862,13029590,5.13,584.62,31.41,31.41,17621065493,33.99,33.99,17621065493
클리노믹스,352770,12,358,2,73,25.61,13498301,1707446,38886113,13498301,25.61,790.56,34.71,34.71,4730128925,33.98,33.98,4730128925
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9470,2,30,0.32,164815,185304,500000,164815,0.32,88.94,32.96,32.96,1562666540,33.00,33.00,1562666540
PLUS 한화그룹주,0000J0,14,17450,2,295,1.72,1180958,1061119,3850000,1180958,1.72,111.29,30.67,30.67,20882630325,31.08,31.08,20882630325
유진로봇,056080,15,9840,2,1170,13.49,11155982,675073,37512152,11155982,13.49,1652.56,29.74,29.74,109747924560,29.73,29.73,109747924560
SOL 전고체배터리&실리콘음극재,0005D0,16,12020,2,95,0.80,246599,376435,850000,246599,0.80,65.51,29.01,29.01,2945935800,28.83,28.83,2945935800
산돌,419120,17,7420,2,840,12.77,2113934,19971,7774326,2113934,12.77,9999.99,27.19,27.19,16391833390,28.42,28.42,16391833390
유일로보틱스,388720,18,64500,2,14500,29.00,3464109,946697,11453434,3464109,29.00,365.92,30.25,30.25,208257629100,28.19,28.19,208257629100
TIGER 우주방산,463250,19,16790,2,950,6.00,855419,798732,3150000,855419,6.00,107.10,27.16,27.16,14319814780,27.08,27.08,14319814780
온코크로스,382150,20,13290,2,340,2.63,3105587,8333190,11881937,3105587,2.63,37.27,26.14,26.14,40798758510,25.84,25.84,40798758510
에스엠코어,007820,21,5360,2,705,15.15,5175549,300315,20033946,5175549,15.15,1723.37,25.83,25.83,27500182240,25.61,25.61,27500182240
DSC인베스트먼트,241520,22,4620,2,195,4.41,6758573,3695169,27496125,6758573,4.41,182.90,24.58,24.58,32427361160,25.53,25.53,32427361160
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5800,2,40,0.69,732481,648335,3000000,732481,0.69,112.98,24.42,24.42,4250135805,24.43,24.43,4250135805
피아이이,452450,24,11620,2,320,2.83,8790818,29148692,35826000,8790818,2.83,30.16,24.54,24.54,101645725980,24.42,24.42,101645725980
클로봇,466100,25,18130,2,550,3.13,5698916,3361613,24555148,5698916,3.13,169.53,23.21,23.21,104009793790,23.36,23.36,104009793790
비아이매트릭스,413640,26,9280,2,990,11.94,1536261,47336,7206940,1536261,11.94,3245.44,21.32,21.32,14309060160,21.39,21.39,14309060160
제주반도체,080220,27,19100,2,1180,6.58,7312249,3360467,34442833,7312249,6.58,217.60,21.23,21.23,137428439210,20.89,20.89,137428439210
파인메딕스,387570,28,8570,2,800,10.30,1123826,95531,5625900,1123826,10.30,1176.40,19.98,19.98,9582260960,19.87,19.87,9582260960
우리기술,032820,29,2280,2,180,8.57,30938837,6172728,163055858,30938837,8.57,501.22,18.97,18.97,70114349035,18.86,18.86,70114349035
SOL 화장품TOP3플러스,0008T0,30,10170,5,-30,-0.29,782838,412015,4250000,782838,-0.29,190.00,18.42,18.42,7964467470,18.43,18.43,7964467470
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 5620 2 650 13.08 13987458 8021542 13963263 13987458 13.08 174.37 100.17 100.17 78979339100 100.64 100.64 78979339100
3 동국생명과학 303810 2 15300 2 2770 22.11 14718190 29325634 15992070 14718190 22.11 50.19 92.03 92.03 216561812830 88.51 88.51 216561812830
4 쓰리에이로직스 177900 3 8590 2 380 4.63 6979098 8987485 9286800 6979098 4.63 77.65 75.15 75.15 60875961020 76.31 76.31 60875961020
5 소룩스 290690 4 3185 5 -175 -5.21 36800428 1123902 48498743 36800428 -5.21 3274.34 75.88 75.88 102293520040 66.22 66.22 102293520040
6 휴림로봇 090710 5 2810 2 365 14.93 69129174 21152836 109623165 69129174 14.93 326.81 63.06 63.06 189769779435 61.61 61.61 189769779435
7 TIGER 미국소비트렌드액티브 0015K0 6 9980 5 -15 -0.15 511817 0 1000000 511817 -0.15 0.00 51.18 51.18 5108332950 51.19 51.19 5108332950
8 TIGER 200 에너지화학 139250 7 10260 2 30 0.29 939064 1768081 2020000 939064 0.29 53.11 46.49 46.49 9587581805 46.26 46.26 9587581805
9 피앤에스미캐닉스 460940 8 19160 2 3590 23.06 2886287 509286 6471740 2886287 23.06 566.73 44.60 44.60 55054330980 44.40 44.40 55054330980
10 M83 476080 9 15270 2 1420 10.25 2649023 111377 7785000 2649023 10.25 2378.43 34.03 34.03 41550298770 34.95 34.95 41550298770
11 오름테라퓨틱 475830 10 36750 1 8450 29.86 7909575 6978654 20929118 7909575 29.86 113.34 37.79 37.79 264589171000 34.40 34.40 264589171000
12 TS인베스트먼트 246690 11 1250 2 61 5.13 13029590 2228721 41477862 13029590 5.13 584.62 31.41 31.41 17621065493 33.99 33.99 17621065493
13 클리노믹스 352770 12 358 2 73 25.61 13498301 1707446 38886113 13498301 25.61 790.56 34.71 34.71 4730128925 33.98 33.98 4730128925
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9470 2 30 0.32 164815 185304 500000 164815 0.32 88.94 32.96 32.96 1562666540 33.00 33.00 1562666540
15 PLUS 한화그룹주 0000J0 14 17450 2 295 1.72 1180958 1061119 3850000 1180958 1.72 111.29 30.67 30.67 20882630325 31.08 31.08 20882630325
16 유진로봇 056080 15 9840 2 1170 13.49 11155982 675073 37512152 11155982 13.49 1652.56 29.74 29.74 109747924560 29.73 29.73 109747924560
17 SOL 전고체배터리&실리콘음극재 0005D0 16 12020 2 95 0.80 246599 376435 850000 246599 0.80 65.51 29.01 29.01 2945935800 28.83 28.83 2945935800
18 산돌 419120 17 7420 2 840 12.77 2113934 19971 7774326 2113934 12.77 9999.99 27.19 27.19 16391833390 28.42 28.42 16391833390
19 유일로보틱스 388720 18 64500 2 14500 29.00 3464109 946697 11453434 3464109 29.00 365.92 30.25 30.25 208257629100 28.19 28.19 208257629100
20 TIGER 우주방산 463250 19 16790 2 950 6.00 855419 798732 3150000 855419 6.00 107.10 27.16 27.16 14319814780 27.08 27.08 14319814780
21 온코크로스 382150 20 13290 2 340 2.63 3105587 8333190 11881937 3105587 2.63 37.27 26.14 26.14 40798758510 25.84 25.84 40798758510
22 에스엠코어 007820 21 5360 2 705 15.15 5175549 300315 20033946 5175549 15.15 1723.37 25.83 25.83 27500182240 25.61 25.61 27500182240
23 DSC인베스트먼트 241520 22 4620 2 195 4.41 6758573 3695169 27496125 6758573 4.41 182.90 24.58 24.58 32427361160 25.53 25.53 32427361160
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5800 2 40 0.69 732481 648335 3000000 732481 0.69 112.98 24.42 24.42 4250135805 24.43 24.43 4250135805
25 피아이이 452450 24 11620 2 320 2.83 8790818 29148692 35826000 8790818 2.83 30.16 24.54 24.54 101645725980 24.42 24.42 101645725980
26 클로봇 466100 25 18130 2 550 3.13 5698916 3361613 24555148 5698916 3.13 169.53 23.21 23.21 104009793790 23.36 23.36 104009793790
27 비아이매트릭스 413640 26 9280 2 990 11.94 1536261 47336 7206940 1536261 11.94 3245.44 21.32 21.32 14309060160 21.39 21.39 14309060160
28 제주반도체 080220 27 19100 2 1180 6.58 7312249 3360467 34442833 7312249 6.58 217.60 21.23 21.23 137428439210 20.89 20.89 137428439210
29 파인메딕스 387570 28 8570 2 800 10.30 1123826 95531 5625900 1123826 10.30 1176.40 19.98 19.98 9582260960 19.87 19.87 9582260960
30 우리기술 032820 29 2280 2 180 8.57 30938837 6172728 163055858 30938837 8.57 501.22 18.97 18.97 70114349035 18.86 18.86 70114349035
31 SOL 화장품TOP3플러스 0008T0 30 10170 5 -30 -0.29 782838 412015 4250000 782838 -0.29 190.00 18.42 18.42 7964467470 18.43 18.43 7964467470

31
top30/20250218/top30-atvtr-20250218-114002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이언디바이스,464500,1,5640,2,670,13.48,14083382,8021542,13963263,14083382,13.48,175.57,100.86,100.86,79517979190,100.97,100.97,79517979190
동국생명과학,303810,2,15050,2,2520,20.11,15555134,29325634,15992070,15555134,20.11,53.04,97.27,97.27,229354348110,95.29,95.29,229354348110
쓰리에이로직스,177900,3,8620,2,410,4.99,7013171,8987485,9286800,7013171,4.99,78.03,75.52,75.52,61170205180,76.41,76.41,61170205180
소룩스,290690,4,3200,5,-160,-4.76,37105883,1123902,48498743,37105883,-4.76,3301.52,76.51,76.51,103276968590,66.55,66.55,103276968590
휴림로봇,090710,5,2835,2,390,15.95,71333072,21152836,109623165,71333072,15.95,337.23,65.07,65.07,195961388540,63.05,63.05,195961388540
TIGER 미국소비트렌드액티브,0015K0,6,9975,5,-20,-0.20,525384,0,1000000,525384,-0.20,0.00,52.54,52.54,5243655700,52.57,52.57,5243655700
TIGER 200 에너지화학,139250,7,10270,2,40,0.39,939224,1768081,2020000,939224,0.39,53.12,46.50,46.50,9589224975,46.22,46.22,9589224975
피앤에스미캐닉스,460940,8,19410,2,3840,24.66,2967652,509286,6471740,2967652,24.66,582.71,45.86,45.86,56619732000,45.07,45.07,56619732000
오름테라퓨틱,475830,9,35650,2,7350,25.97,8602741,6978654,20929118,8602741,25.97,123.27,41.10,41.10,289691104450,38.83,38.83,289691104450
M83,476080,10,15490,2,1640,11.84,2668621,111377,7785000,2668621,11.84,2396.03,34.28,34.28,41853184880,34.71,34.71,41853184880
TS인베스트먼트,246690,11,1281,2,92,7.74,13552192,2228721,41477862,13552192,7.74,608.07,32.67,32.67,18285470991,34.41,34.41,18285470991
클리노믹스,352770,12,359,2,74,25.96,13686367,1707446,38886113,13686367,25.96,801.57,35.20,35.20,4797262490,34.36,34.36,4797262490
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9465,2,25,0.26,164966,185304,500000,164966,0.26,89.02,32.99,32.99,1564096225,33.05,33.05,1564096225
PLUS 한화그룹주,0000J0,14,17490,2,335,1.95,1188733,1061119,3850000,1188733,1.95,112.03,30.88,30.88,21018638725,31.21,31.21,21018638725
DSC인베스트먼트,241520,15,4880,2,455,10.28,8431127,3695169,27496125,8431127,10.28,228.17,30.66,30.66,40535112220,30.21,30.21,40535112220
유진로봇,056080,16,9900,2,1230,14.19,11329925,675073,37512152,11329925,14.19,1678.33,30.20,30.20,111467308510,30.02,30.02,111467308510
SOL 전고체배터리&실리콘음극재,0005D0,17,12040,2,115,0.96,252018,376435,850000,252018,0.96,66.95,29.65,29.65,3011129070,29.42,29.42,3011129070
유일로보틱스,388720,18,65000,1,15000,30.00,3588469,946697,11453434,3588469,30.00,379.05,31.33,31.33,216301998200,29.05,29.05,216301998200
산돌,419120,19,7350,2,770,11.70,2123661,19971,7774326,2123661,11.70,9999.99,27.32,27.32,16463655970,28.81,28.81,16463655970
TIGER 우주방산,463250,20,16870,2,1030,6.50,865930,798732,3150000,865930,6.50,108.41,27.49,27.49,14496685290,27.28,27.28,14496685290
온코크로스,382150,21,13160,2,210,1.62,3141061,8333190,11881937,3141061,1.62,37.69,26.44,26.44,41266773850,26.39,26.39,41266773850
에스엠코어,007820,22,5430,2,775,16.65,5310279,300315,20033946,5310279,16.65,1768.24,26.51,26.51,28226694010,25.95,25.95,28226694010
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,5790,2,30,0.52,754182,648335,3000000,754182,0.52,116.33,25.14,25.14,4375789590,25.19,25.19,4375789590
피아이이,452450,24,11490,2,190,1.68,8914490,29148692,35826000,8914490,1.68,30.58,24.88,24.88,103070681460,25.04,25.04,103070681460
클로봇,466100,25,18140,2,560,3.19,5846520,3361613,24555148,5846520,3.19,173.92,23.81,23.81,106688304120,23.95,23.95,106688304120
비아이매트릭스,413640,26,9210,2,920,11.10,1653107,47336,7206940,1653107,11.10,3492.28,22.94,22.94,15378415920,23.17,23.17,15378415920
제주반도체,080220,27,19040,2,1120,6.25,7427888,3360467,34442833,7427888,6.25,221.04,21.57,21.57,139627258320,21.29,21.29,139627258320
아남전자,008700,28,1962,2,206,11.73,16300377,4129639,77124820,16300377,11.73,394.72,21.14,21.14,31316042824,20.70,20.70,31316042824
파인메딕스,387570,29,8540,2,770,9.91,1141690,95531,5625900,1141690,9.91,1195.10,20.29,20.29,9734857670,20.26,20.26,9734857670
우리기술,032820,30,2315,2,215,10.24,31960536,6172728,163055858,31960536,10.24,517.77,19.60,19.60,72472274460,19.20,19.20,72472274460
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 5640 2 670 13.48 14083382 8021542 13963263 14083382 13.48 175.57 100.86 100.86 79517979190 100.97 100.97 79517979190
3 동국생명과학 303810 2 15050 2 2520 20.11 15555134 29325634 15992070 15555134 20.11 53.04 97.27 97.27 229354348110 95.29 95.29 229354348110
4 쓰리에이로직스 177900 3 8620 2 410 4.99 7013171 8987485 9286800 7013171 4.99 78.03 75.52 75.52 61170205180 76.41 76.41 61170205180
5 소룩스 290690 4 3200 5 -160 -4.76 37105883 1123902 48498743 37105883 -4.76 3301.52 76.51 76.51 103276968590 66.55 66.55 103276968590
6 휴림로봇 090710 5 2835 2 390 15.95 71333072 21152836 109623165 71333072 15.95 337.23 65.07 65.07 195961388540 63.05 63.05 195961388540
7 TIGER 미국소비트렌드액티브 0015K0 6 9975 5 -20 -0.20 525384 0 1000000 525384 -0.20 0.00 52.54 52.54 5243655700 52.57 52.57 5243655700
8 TIGER 200 에너지화학 139250 7 10270 2 40 0.39 939224 1768081 2020000 939224 0.39 53.12 46.50 46.50 9589224975 46.22 46.22 9589224975
9 피앤에스미캐닉스 460940 8 19410 2 3840 24.66 2967652 509286 6471740 2967652 24.66 582.71 45.86 45.86 56619732000 45.07 45.07 56619732000
10 오름테라퓨틱 475830 9 35650 2 7350 25.97 8602741 6978654 20929118 8602741 25.97 123.27 41.10 41.10 289691104450 38.83 38.83 289691104450
11 M83 476080 10 15490 2 1640 11.84 2668621 111377 7785000 2668621 11.84 2396.03 34.28 34.28 41853184880 34.71 34.71 41853184880
12 TS인베스트먼트 246690 11 1281 2 92 7.74 13552192 2228721 41477862 13552192 7.74 608.07 32.67 32.67 18285470991 34.41 34.41 18285470991
13 클리노믹스 352770 12 359 2 74 25.96 13686367 1707446 38886113 13686367 25.96 801.57 35.20 35.20 4797262490 34.36 34.36 4797262490
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9465 2 25 0.26 164966 185304 500000 164966 0.26 89.02 32.99 32.99 1564096225 33.05 33.05 1564096225
15 PLUS 한화그룹주 0000J0 14 17490 2 335 1.95 1188733 1061119 3850000 1188733 1.95 112.03 30.88 30.88 21018638725 31.21 31.21 21018638725
16 DSC인베스트먼트 241520 15 4880 2 455 10.28 8431127 3695169 27496125 8431127 10.28 228.17 30.66 30.66 40535112220 30.21 30.21 40535112220
17 유진로봇 056080 16 9900 2 1230 14.19 11329925 675073 37512152 11329925 14.19 1678.33 30.20 30.20 111467308510 30.02 30.02 111467308510
18 SOL 전고체배터리&실리콘음극재 0005D0 17 12040 2 115 0.96 252018 376435 850000 252018 0.96 66.95 29.65 29.65 3011129070 29.42 29.42 3011129070
19 유일로보틱스 388720 18 65000 1 15000 30.00 3588469 946697 11453434 3588469 30.00 379.05 31.33 31.33 216301998200 29.05 29.05 216301998200
20 산돌 419120 19 7350 2 770 11.70 2123661 19971 7774326 2123661 11.70 9999.99 27.32 27.32 16463655970 28.81 28.81 16463655970
21 TIGER 우주방산 463250 20 16870 2 1030 6.50 865930 798732 3150000 865930 6.50 108.41 27.49 27.49 14496685290 27.28 27.28 14496685290
22 온코크로스 382150 21 13160 2 210 1.62 3141061 8333190 11881937 3141061 1.62 37.69 26.44 26.44 41266773850 26.39 26.39 41266773850
23 에스엠코어 007820 22 5430 2 775 16.65 5310279 300315 20033946 5310279 16.65 1768.24 26.51 26.51 28226694010 25.95 25.95 28226694010
24 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 23 5790 2 30 0.52 754182 648335 3000000 754182 0.52 116.33 25.14 25.14 4375789590 25.19 25.19 4375789590
25 피아이이 452450 24 11490 2 190 1.68 8914490 29148692 35826000 8914490 1.68 30.58 24.88 24.88 103070681460 25.04 25.04 103070681460
26 클로봇 466100 25 18140 2 560 3.19 5846520 3361613 24555148 5846520 3.19 173.92 23.81 23.81 106688304120 23.95 23.95 106688304120
27 비아이매트릭스 413640 26 9210 2 920 11.10 1653107 47336 7206940 1653107 11.10 3492.28 22.94 22.94 15378415920 23.17 23.17 15378415920
28 제주반도체 080220 27 19040 2 1120 6.25 7427888 3360467 34442833 7427888 6.25 221.04 21.57 21.57 139627258320 21.29 21.29 139627258320
29 아남전자 008700 28 1962 2 206 11.73 16300377 4129639 77124820 16300377 11.73 394.72 21.14 21.14 31316042824 20.70 20.70 31316042824
30 파인메딕스 387570 29 8540 2 770 9.91 1141690 95531 5625900 1141690 9.91 1195.10 20.29 20.29 9734857670 20.26 20.26 9734857670
31 우리기술 032820 30 2315 2 215 10.24 31960536 6172728 163055858 31960536 10.24 517.77 19.60 19.60 72472274460 19.20 19.20 72472274460

31
top30/20250218/top30-atvtr-20250218-115002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
아이언디바이스,464500,1,5660,2,690,13.88,14142662,8021542,13963263,14142662,13.88,176.31,101.28,101.28,79851901580,101.04,101.04,79851901580
동국생명과학,303810,2,15330,2,2800,22.35,15908702,29325634,15992070,15908702,22.35,54.25,99.48,99.48,234717217160,95.74,95.74,234717217160
쓰리에이로직스,177900,3,8750,2,540,6.58,7693103,8987485,9286800,7693103,6.58,85.60,82.84,82.84,67163261780,82.65,82.65,67163261780
소룩스,290690,4,3190,5,-170,-5.06,37431755,1123902,48498743,37431755,-5.06,3330.52,77.18,77.18,104322993955,67.43,67.43,104322993955
휴림로봇,090710,5,2830,2,385,15.75,72076524,21152836,109623165,72076524,15.75,340.74,65.75,65.75,198069160730,63.85,63.85,198069160730
TIGER 미국소비트렌드액티브,0015K0,6,9965,5,-30,-0.30,539156,0,1000000,539156,-0.30,0.00,53.92,53.92,5381018790,54.00,54.00,5381018790
TIGER 200 에너지화학,139250,7,10270,2,40,0.39,945787,1768081,2020000,945787,0.39,53.49,46.82,46.82,9656626490,46.55,46.55,9656626490
피앤에스미캐닉스,460940,8,19510,2,3940,25.31,3001313,509286,6471740,3001313,25.31,589.32,46.38,46.38,57275183550,45.36,45.36,57275183550
DSC인베스트먼트,241520,9,4755,2,330,7.46,11217592,3695169,27496125,11217592,7.46,303.57,40.80,40.80,54200030215,41.46,41.46,54200030215
오름테라퓨틱,475830,10,35900,2,7600,26.86,8756901,6978654,20929118,8756901,26.86,125.48,41.84,41.84,295234658600,39.29,39.29,295234658600
TS인베스트먼트,246690,11,1269,2,80,6.73,14031822,2228721,41477862,14031822,6.73,629.59,33.83,33.83,18899711227,35.91,35.91,18899711227
M83,476080,12,15460,2,1610,11.62,2681342,111377,7785000,2681342,11.62,2407.45,34.44,34.44,42050490930,34.94,34.94,42050490930
클리노믹스,352770,13,357,2,72,25.26,13776521,1707446,38886113,13776521,25.26,806.85,35.43,35.43,4829450997,34.79,34.79,4829450997
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,9465,2,25,0.26,164966,185304,500000,164966,0.26,89.02,32.99,32.99,1564096225,33.05,33.05,1564096225
PLUS 한화그룹주,0000J0,15,17490,2,335,1.95,1196417,1061119,3850000,1196417,1.95,112.75,31.08,31.08,21153161000,31.41,31.41,21153161000
유진로봇,056080,16,9920,2,1250,14.42,11399980,675073,37512152,11399980,14.42,1688.70,30.39,30.39,112160319700,30.14,30.14,112160319700
SOL 전고체배터리&실리콘음극재,0005D0,17,12030,2,105,0.88,257908,376435,850000,257908,0.88,68.51,30.34,30.34,3082046660,30.14,30.14,3082046660
유일로보틱스,388720,18,65000,1,15000,30.00,3593283,946697,11453434,3593283,30.00,379.56,31.37,31.37,216614908200,29.10,29.10,216614908200
산돌,419120,19,7430,2,850,12.92,2136918,19971,7774326,2136918,12.92,9999.99,27.49,27.49,16561792370,28.67,28.67,16561792370
TIGER 우주방산,463250,20,16845,2,1005,6.34,876320,798732,3150000,876320,6.34,109.71,27.82,27.82,14672000630,27.65,27.65,14672000630
아남전자,008700,21,1989,2,233,13.27,21199763,4129639,77124820,21199763,13.27,513.36,27.49,27.49,40997829420,26.73,26.73,40997829420
온코크로스,382150,22,13190,2,240,1.85,3165926,8333190,11881937,3165926,1.85,37.99,26.64,26.64,41594100440,26.54,26.54,41594100440
에스엠코어,007820,23,5390,2,735,15.79,5348058,300315,20033946,5348058,15.79,1780.82,26.69,26.69,28430470250,26.33,26.33,28430470250
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,5805,2,45,0.78,770825,648335,3000000,770825,0.78,118.89,25.69,25.69,4472153190,25.68,25.68,4472153190
피아이이,452450,25,11520,2,220,1.95,8981704,29148692,35826000,8981704,1.95,30.81,25.07,25.07,103842483690,25.16,25.16,103842483690
클로봇,466100,26,18170,2,590,3.36,5905403,3361613,24555148,5905403,3.36,175.67,24.05,24.05,107756608410,24.15,24.15,107756608410
비아이매트릭스,413640,27,9370,2,1080,13.03,1747113,47336,7206940,1747113,13.03,3690.88,24.24,24.24,16254421550,24.07,24.07,16254421550
제주반도체,080220,28,19080,2,1160,6.47,7564795,3360467,34442833,7564795,6.47,225.11,21.96,21.96,142239491390,21.64,21.64,142239491390
파인메딕스,387570,29,8550,2,780,10.04,1151653,95531,5625900,1151653,10.04,1205.53,20.47,20.47,9819760090,20.41,20.41,9819760090
우리기술,032820,30,2305,2,205,9.76,32609574,6172728,163055858,32609574,9.76,528.28,20.00,20.00,73974610145,19.68,19.68,73974610145
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 아이언디바이스 464500 1 5660 2 690 13.88 14142662 8021542 13963263 14142662 13.88 176.31 101.28 101.28 79851901580 101.04 101.04 79851901580
3 동국생명과학 303810 2 15330 2 2800 22.35 15908702 29325634 15992070 15908702 22.35 54.25 99.48 99.48 234717217160 95.74 95.74 234717217160
4 쓰리에이로직스 177900 3 8750 2 540 6.58 7693103 8987485 9286800 7693103 6.58 85.60 82.84 82.84 67163261780 82.65 82.65 67163261780
5 소룩스 290690 4 3190 5 -170 -5.06 37431755 1123902 48498743 37431755 -5.06 3330.52 77.18 77.18 104322993955 67.43 67.43 104322993955
6 휴림로봇 090710 5 2830 2 385 15.75 72076524 21152836 109623165 72076524 15.75 340.74 65.75 65.75 198069160730 63.85 63.85 198069160730
7 TIGER 미국소비트렌드액티브 0015K0 6 9965 5 -30 -0.30 539156 0 1000000 539156 -0.30 0.00 53.92 53.92 5381018790 54.00 54.00 5381018790
8 TIGER 200 에너지화학 139250 7 10270 2 40 0.39 945787 1768081 2020000 945787 0.39 53.49 46.82 46.82 9656626490 46.55 46.55 9656626490
9 피앤에스미캐닉스 460940 8 19510 2 3940 25.31 3001313 509286 6471740 3001313 25.31 589.32 46.38 46.38 57275183550 45.36 45.36 57275183550
10 DSC인베스트먼트 241520 9 4755 2 330 7.46 11217592 3695169 27496125 11217592 7.46 303.57 40.80 40.80 54200030215 41.46 41.46 54200030215
11 오름테라퓨틱 475830 10 35900 2 7600 26.86 8756901 6978654 20929118 8756901 26.86 125.48 41.84 41.84 295234658600 39.29 39.29 295234658600
12 TS인베스트먼트 246690 11 1269 2 80 6.73 14031822 2228721 41477862 14031822 6.73 629.59 33.83 33.83 18899711227 35.91 35.91 18899711227
13 M83 476080 12 15460 2 1610 11.62 2681342 111377 7785000 2681342 11.62 2407.45 34.44 34.44 42050490930 34.94 34.94 42050490930
14 클리노믹스 352770 13 357 2 72 25.26 13776521 1707446 38886113 13776521 25.26 806.85 35.43 35.43 4829450997 34.79 34.79 4829450997
15 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 14 9465 2 25 0.26 164966 185304 500000 164966 0.26 89.02 32.99 32.99 1564096225 33.05 33.05 1564096225
16 PLUS 한화그룹주 0000J0 15 17490 2 335 1.95 1196417 1061119 3850000 1196417 1.95 112.75 31.08 31.08 21153161000 31.41 31.41 21153161000
17 유진로봇 056080 16 9920 2 1250 14.42 11399980 675073 37512152 11399980 14.42 1688.70 30.39 30.39 112160319700 30.14 30.14 112160319700
18 SOL 전고체배터리&실리콘음극재 0005D0 17 12030 2 105 0.88 257908 376435 850000 257908 0.88 68.51 30.34 30.34 3082046660 30.14 30.14 3082046660
19 유일로보틱스 388720 18 65000 1 15000 30.00 3593283 946697 11453434 3593283 30.00 379.56 31.37 31.37 216614908200 29.10 29.10 216614908200
20 산돌 419120 19 7430 2 850 12.92 2136918 19971 7774326 2136918 12.92 9999.99 27.49 27.49 16561792370 28.67 28.67 16561792370
21 TIGER 우주방산 463250 20 16845 2 1005 6.34 876320 798732 3150000 876320 6.34 109.71 27.82 27.82 14672000630 27.65 27.65 14672000630
22 아남전자 008700 21 1989 2 233 13.27 21199763 4129639 77124820 21199763 13.27 513.36 27.49 27.49 40997829420 26.73 26.73 40997829420
23 온코크로스 382150 22 13190 2 240 1.85 3165926 8333190 11881937 3165926 1.85 37.99 26.64 26.64 41594100440 26.54 26.54 41594100440
24 에스엠코어 007820 23 5390 2 735 15.79 5348058 300315 20033946 5348058 15.79 1780.82 26.69 26.69 28430470250 26.33 26.33 28430470250
25 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 24 5805 2 45 0.78 770825 648335 3000000 770825 0.78 118.89 25.69 25.69 4472153190 25.68 25.68 4472153190
26 피아이이 452450 25 11520 2 220 1.95 8981704 29148692 35826000 8981704 1.95 30.81 25.07 25.07 103842483690 25.16 25.16 103842483690
27 클로봇 466100 26 18170 2 590 3.36 5905403 3361613 24555148 5905403 3.36 175.67 24.05 24.05 107756608410 24.15 24.15 107756608410
28 비아이매트릭스 413640 27 9370 2 1080 13.03 1747113 47336 7206940 1747113 13.03 3690.88 24.24 24.24 16254421550 24.07 24.07 16254421550
29 제주반도체 080220 28 19080 2 1160 6.47 7564795 3360467 34442833 7564795 6.47 225.11 21.96 21.96 142239491390 21.64 21.64 142239491390
30 파인메딕스 387570 29 8550 2 780 10.04 1151653 95531 5625900 1151653 10.04 1205.53 20.47 20.47 9819760090 20.41 20.41 9819760090
31 우리기술 032820 30 2305 2 205 9.76 32609574 6172728 163055858 32609574 9.76 528.28 20.00 20.00 73974610145 19.68 19.68 73974610145

31
top30/20250218/top30-atvtr-20250218-121002.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
동국생명과학,303810,1,14970,2,2440,19.47,16961241,29325634,15992070,16961241,19.47,57.84,106.06,106.06,250667707190,104.71,104.71,250667707190
아이언디바이스,464500,2,5610,2,640,12.88,14398609,8021542,13963263,14398609,12.88,179.50,103.12,103.12,81296047120,103.78,103.78,81296047120
쓰리에이로직스,177900,3,9530,2,1320,16.08,10193097,8987485,9286800,10193097,16.08,113.41,109.76,109.76,90183595840,101.90,101.90,90183595840
소룩스,290690,4,3115,5,-245,-7.29,38211342,1123902,48498743,38211342,-7.29,3399.88,78.79,78.79,106776981500,70.68,70.68,106776981500
휴림로봇,090710,5,2845,2,400,16.36,73657792,21152836,109623165,73657792,16.36,348.22,67.19,67.19,202578168905,64.95,64.95,202578168905
TIGER 미국소비트렌드액티브,0015K0,6,9980,5,-15,-0.15,556205,0,1000000,556205,-0.15,0.00,55.62,55.62,5551118960,55.62,55.62,5551118960
TIGER 200 에너지화학,139250,7,10285,2,55,0.54,960105,1768081,2020000,960105,0.54,54.30,47.53,47.53,9803768995,47.19,47.19,9803768995
피앤에스미캐닉스,460940,8,19750,2,4180,26.85,3079268,509286,6471740,3079268,26.85,604.62,47.58,47.58,58804205820,46.01,46.01,58804205820
DSC인베스트먼트,241520,9,4765,2,340,7.68,12045189,3695169,27496125,12045189,7.68,325.97,43.81,43.81,58119356655,44.36,44.36,58119356655
오름테라퓨틱,475830,10,36000,2,7700,27.21,9531870,6978654,20929118,9531870,27.21,136.59,45.54,45.54,323477582400,42.93,42.93,323477582400
M83,476080,11,15710,2,1860,13.43,3137415,111377,7785000,3137415,13.43,2816.93,40.30,40.30,49246243710,40.27,40.27,49246243710
TS인베스트먼트,246690,12,1268,2,79,6.64,14186085,2228721,41477862,14186085,6.64,636.51,34.20,34.20,19094229888,36.31,36.31,19094229888
클리노믹스,352770,13,360,2,75,26.32,14248179,1707446,38886113,14248179,26.32,834.47,36.64,36.64,4999457918,35.71,35.71,4999457918
모니터랩,434480,14,5450,2,580,11.91,4326940,164021,12253300,4326940,11.91,2638.04,35.31,35.31,23327619455,34.93,34.93,23327619455
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9470,2,30,0.32,165077,185304,500000,165077,0.32,89.08,33.02,33.02,1565147395,33.05,33.05,1565147395
아남전자,008700,16,1941,2,185,10.54,24934977,4129639,77124820,24934977,10.54,603.81,32.33,32.33,48347887970,32.30,32.30,48347887970
PLUS 한화그룹주,0000J0,17,17600,2,445,2.59,1223231,1061119,3850000,1223231,2.59,115.28,31.77,31.77,21623954590,31.91,31.91,21623954590
SOL 전고체배터리&실리콘음극재,0005D0,18,12005,2,80,0.67,261995,376435,850000,261995,0.67,69.60,30.82,30.82,3131163390,30.68,30.68,3131163390
유진로봇,056080,19,9890,2,1220,14.07,11534167,675073,37512152,11534167,14.07,1708.58,30.75,30.75,113491072550,30.59,30.59,113491072550
산돌,419120,20,7390,2,810,12.31,2196338,19971,7774326,2196338,12.31,9999.99,28.25,28.25,17006244280,29.60,29.60,17006244280
유일로보틱스,388720,21,65000,1,15000,30.00,3597646,946697,11453434,3597646,30.00,380.02,31.41,31.41,216898503200,29.13,29.13,216898503200
TIGER 우주방산,463250,22,16880,2,1040,6.57,906529,798732,3150000,906529,6.57,113.50,28.78,28.78,15181189505,28.55,28.55,15181189505
비아이매트릭스,413640,23,9270,2,980,11.82,1953611,47336,7206940,1953611,11.82,4127.11,27.11,27.11,18185282270,27.22,27.22,18185282270
온코크로스,382150,24,13120,2,170,1.31,3213151,8333190,11881937,3213151,1.31,38.56,27.04,27.04,42213777320,27.08,27.08,42213777320
에스엠코어,007820,25,5400,2,745,16.00,5422236,300315,20033946,5422236,16.00,1805.52,27.07,27.07,28829798580,26.65,26.65,28829798580
피아이이,452450,26,11480,2,180,1.59,9185416,29148692,35826000,9185416,1.59,31.51,25.64,25.64,106183387400,25.82,25.82,106183387400
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,5805,2,45,0.78,770870,648335,3000000,770870,0.78,118.90,25.70,25.70,4472414430,25.68,25.68,4472414430
클로봇,466100,28,18300,2,720,4.10,5989146,3361613,24555148,5989146,4.10,178.16,24.39,24.39,109285071510,24.32,24.32,109285071510
제주반도체,080220,29,18860,2,940,5.25,7852589,3360467,34442833,7852589,5.25,233.68,22.80,22.80,147688221270,22.74,22.74,147688221270
파인메딕스,387570,30,8630,2,860,11.07,1177919,95531,5625900,1177919,11.07,1233.02,20.94,20.94,10045472960,20.69,20.69,10045472960
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 14970 2 2440 19.47 16961241 29325634 15992070 16961241 19.47 57.84 106.06 106.06 250667707190 104.71 104.71 250667707190
3 아이언디바이스 464500 2 5610 2 640 12.88 14398609 8021542 13963263 14398609 12.88 179.50 103.12 103.12 81296047120 103.78 103.78 81296047120
4 쓰리에이로직스 177900 3 9530 2 1320 16.08 10193097 8987485 9286800 10193097 16.08 113.41 109.76 109.76 90183595840 101.90 101.90 90183595840
5 소룩스 290690 4 3115 5 -245 -7.29 38211342 1123902 48498743 38211342 -7.29 3399.88 78.79 78.79 106776981500 70.68 70.68 106776981500
6 휴림로봇 090710 5 2845 2 400 16.36 73657792 21152836 109623165 73657792 16.36 348.22 67.19 67.19 202578168905 64.95 64.95 202578168905
7 TIGER 미국소비트렌드액티브 0015K0 6 9980 5 -15 -0.15 556205 0 1000000 556205 -0.15 0.00 55.62 55.62 5551118960 55.62 55.62 5551118960
8 TIGER 200 에너지화학 139250 7 10285 2 55 0.54 960105 1768081 2020000 960105 0.54 54.30 47.53 47.53 9803768995 47.19 47.19 9803768995
9 피앤에스미캐닉스 460940 8 19750 2 4180 26.85 3079268 509286 6471740 3079268 26.85 604.62 47.58 47.58 58804205820 46.01 46.01 58804205820
10 DSC인베스트먼트 241520 9 4765 2 340 7.68 12045189 3695169 27496125 12045189 7.68 325.97 43.81 43.81 58119356655 44.36 44.36 58119356655
11 오름테라퓨틱 475830 10 36000 2 7700 27.21 9531870 6978654 20929118 9531870 27.21 136.59 45.54 45.54 323477582400 42.93 42.93 323477582400
12 M83 476080 11 15710 2 1860 13.43 3137415 111377 7785000 3137415 13.43 2816.93 40.30 40.30 49246243710 40.27 40.27 49246243710
13 TS인베스트먼트 246690 12 1268 2 79 6.64 14186085 2228721 41477862 14186085 6.64 636.51 34.20 34.20 19094229888 36.31 36.31 19094229888
14 클리노믹스 352770 13 360 2 75 26.32 14248179 1707446 38886113 14248179 26.32 834.47 36.64 36.64 4999457918 35.71 35.71 4999457918
15 모니터랩 434480 14 5450 2 580 11.91 4326940 164021 12253300 4326940 11.91 2638.04 35.31 35.31 23327619455 34.93 34.93 23327619455
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 9470 2 30 0.32 165077 185304 500000 165077 0.32 89.08 33.02 33.02 1565147395 33.05 33.05 1565147395
17 아남전자 008700 16 1941 2 185 10.54 24934977 4129639 77124820 24934977 10.54 603.81 32.33 32.33 48347887970 32.30 32.30 48347887970
18 PLUS 한화그룹주 0000J0 17 17600 2 445 2.59 1223231 1061119 3850000 1223231 2.59 115.28 31.77 31.77 21623954590 31.91 31.91 21623954590
19 SOL 전고체배터리&실리콘음극재 0005D0 18 12005 2 80 0.67 261995 376435 850000 261995 0.67 69.60 30.82 30.82 3131163390 30.68 30.68 3131163390
20 유진로봇 056080 19 9890 2 1220 14.07 11534167 675073 37512152 11534167 14.07 1708.58 30.75 30.75 113491072550 30.59 30.59 113491072550
21 산돌 419120 20 7390 2 810 12.31 2196338 19971 7774326 2196338 12.31 9999.99 28.25 28.25 17006244280 29.60 29.60 17006244280
22 유일로보틱스 388720 21 65000 1 15000 30.00 3597646 946697 11453434 3597646 30.00 380.02 31.41 31.41 216898503200 29.13 29.13 216898503200
23 TIGER 우주방산 463250 22 16880 2 1040 6.57 906529 798732 3150000 906529 6.57 113.50 28.78 28.78 15181189505 28.55 28.55 15181189505
24 비아이매트릭스 413640 23 9270 2 980 11.82 1953611 47336 7206940 1953611 11.82 4127.11 27.11 27.11 18185282270 27.22 27.22 18185282270
25 온코크로스 382150 24 13120 2 170 1.31 3213151 8333190 11881937 3213151 1.31 38.56 27.04 27.04 42213777320 27.08 27.08 42213777320
26 에스엠코어 007820 25 5400 2 745 16.00 5422236 300315 20033946 5422236 16.00 1805.52 27.07 27.07 28829798580 26.65 26.65 28829798580
27 피아이이 452450 26 11480 2 180 1.59 9185416 29148692 35826000 9185416 1.59 31.51 25.64 25.64 106183387400 25.82 25.82 106183387400
28 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 27 5805 2 45 0.78 770870 648335 3000000 770870 0.78 118.90 25.70 25.70 4472414430 25.68 25.68 4472414430
29 클로봇 466100 28 18300 2 720 4.10 5989146 3361613 24555148 5989146 4.10 178.16 24.39 24.39 109285071510 24.32 24.32 109285071510
30 제주반도체 080220 29 18860 2 940 5.25 7852589 3360467 34442833 7852589 5.25 233.68 22.80 22.80 147688221270 22.74 22.74 147688221270
31 파인메딕스 387570 30 8630 2 860 11.07 1177919 95531 5625900 1177919 11.07 1233.02 20.94 20.94 10045472960 20.69 20.69 10045472960

31
top30/20250218/top30-atvtr-20250218-122002.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
쓰리에이로직스,177900,1,9510,2,1300,15.83,11498278,8987485,9286800,11498278,15.83,127.94,123.81,123.81,102612078500,116.19,116.19,102612078500
동국생명과학,303810,2,14920,2,2390,19.07,17177976,29325634,15992070,17177976,19.07,58.58,107.42,107.42,253914802590,106.42,106.42,253914802590
아이언디바이스,464500,3,5620,2,650,13.08,14444684,8021542,13963263,14444684,13.08,180.07,103.45,103.45,81554228970,103.93,103.93,81554228970
소룩스,290690,4,3100,5,-260,-7.74,38521228,1123902,48498743,38521228,-7.74,3427.45,79.43,79.43,107740751880,71.66,71.66,107740751880
휴림로봇,090710,5,2855,2,410,16.77,74201228,21152836,109623165,74201228,16.77,350.79,67.69,67.69,204122185515,65.22,65.22,204122185515
TIGER 미국소비트렌드액티브,0015K0,6,9980,5,-15,-0.15,588307,0,1000000,588307,-0.15,0.00,58.83,58.83,5871467525,58.83,58.83,5871467525
TIGER 200 에너지화학,139250,7,10285,2,55,0.54,973251,1768081,2020000,973251,0.54,55.05,48.18,48.18,9938950600,47.84,47.84,9938950600
피앤에스미캐닉스,460940,8,19700,2,4130,26.53,3103084,509286,6471740,3103084,26.53,609.30,47.95,47.95,59272649450,46.49,46.49,59272649450
DSC인베스트먼트,241520,9,4725,2,300,6.78,12182967,3695169,27496125,12182967,6.78,329.70,44.31,44.31,58772450980,45.24,45.24,58772450980
오름테라퓨틱,475830,10,36100,2,7800,27.56,9608154,6978654,20929118,9608154,27.56,137.68,45.91,45.91,326241594700,43.18,43.18,326241594700
M83,476080,11,15790,2,1940,14.01,3332998,111377,7785000,3332998,14.01,2992.54,42.81,42.81,52350648510,42.59,42.59,52350648510
모니터랩,434480,12,5570,2,700,14.37,5306958,164021,12253300,5306958,14.37,3235.54,43.31,43.31,28809175515,42.21,42.21,28809175515
TS인베스트먼트,246690,13,1263,2,74,6.22,14244523,2228721,41477862,14244523,6.22,639.13,34.34,34.34,19168172290,36.59,36.59,19168172290
클리노믹스,352770,14,361,2,76,26.67,14345711,1707446,38886113,14345711,26.67,840.19,36.89,36.89,5034724227,35.87,35.87,5034724227
아남전자,008700,15,1925,2,169,9.62,25691805,4129639,77124820,25691805,9.62,622.13,33.31,33.31,49816066982,33.55,33.55,49816066982
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9470,2,30,0.32,165187,185304,500000,165187,0.32,89.14,33.04,33.04,1566189095,33.08,33.08,1566189095
PLUS 한화그룹주,0000J0,17,17620,2,465,2.71,1229885,1061119,3850000,1229885,2.71,115.90,31.95,31.95,21741105325,32.05,32.05,21741105325
SOL 전고체배터리&실리콘음극재,0005D0,18,11990,2,65,0.55,264509,376435,850000,264509,0.55,70.27,31.12,31.12,3161335935,31.02,31.02,3161335935
유진로봇,056080,19,9890,2,1220,14.07,11581821,675073,37512152,11581821,14.07,1715.64,30.87,30.87,113962376040,30.72,30.72,113962376040
산돌,419120,20,7350,2,770,11.70,2214995,19971,7774326,2214995,11.70,9999.99,28.49,28.49,17143535000,30.00,30.00,17143535000
유일로보틱스,388720,21,65000,1,15000,30.00,3600948,946697,11453434,3600948,30.00,380.37,31.44,31.44,217113133200,29.16,29.16,217113133200
TIGER 우주방산,463250,22,16835,2,995,6.28,910663,798732,3150000,910663,6.28,114.01,28.91,28.91,15250924405,28.76,28.76,15250924405
비아이매트릭스,413640,23,9410,2,1120,13.51,2042907,47336,7206940,2042907,13.51,4315.76,28.35,28.35,19023945340,28.05,28.05,19023945340
온코크로스,382150,24,13120,2,170,1.31,3228822,8333190,11881937,3228822,1.31,38.75,27.17,27.17,42419307230,27.21,27.21,42419307230
에스엠코어,007820,25,5360,2,705,15.15,5455532,300315,20033946,5455532,15.15,1816.60,27.23,27.23,29008754680,27.01,27.01,29008754680
피아이이,452450,26,11500,2,200,1.77,9242551,29148692,35826000,9242551,1.77,31.71,25.80,25.80,106839179290,25.93,25.93,106839179290
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,5810,2,50,0.87,775269,648335,3000000,775269,0.87,119.58,25.84,25.84,4497946615,25.81,25.81,4497946615
클로봇,466100,28,18350,2,770,4.38,6029728,3361613,24555148,6029728,4.38,179.37,24.56,24.56,110028168340,24.42,24.42,110028168340
제주반도체,080220,29,18920,2,1000,5.58,7905332,3360467,34442833,7905332,5.58,235.25,22.95,22.95,148684697310,22.82,22.82,148684697310
파인메딕스,387570,30,8680,2,910,11.71,1197801,95531,5625900,1197801,11.71,1253.83,21.29,21.29,10218565610,20.93,20.93,10218565610
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9510 2 1300 15.83 11498278 8987485 9286800 11498278 15.83 127.94 123.81 123.81 102612078500 116.19 116.19 102612078500
3 동국생명과학 303810 2 14920 2 2390 19.07 17177976 29325634 15992070 17177976 19.07 58.58 107.42 107.42 253914802590 106.42 106.42 253914802590
4 아이언디바이스 464500 3 5620 2 650 13.08 14444684 8021542 13963263 14444684 13.08 180.07 103.45 103.45 81554228970 103.93 103.93 81554228970
5 소룩스 290690 4 3100 5 -260 -7.74 38521228 1123902 48498743 38521228 -7.74 3427.45 79.43 79.43 107740751880 71.66 71.66 107740751880
6 휴림로봇 090710 5 2855 2 410 16.77 74201228 21152836 109623165 74201228 16.77 350.79 67.69 67.69 204122185515 65.22 65.22 204122185515
7 TIGER 미국소비트렌드액티브 0015K0 6 9980 5 -15 -0.15 588307 0 1000000 588307 -0.15 0.00 58.83 58.83 5871467525 58.83 58.83 5871467525
8 TIGER 200 에너지화학 139250 7 10285 2 55 0.54 973251 1768081 2020000 973251 0.54 55.05 48.18 48.18 9938950600 47.84 47.84 9938950600
9 피앤에스미캐닉스 460940 8 19700 2 4130 26.53 3103084 509286 6471740 3103084 26.53 609.30 47.95 47.95 59272649450 46.49 46.49 59272649450
10 DSC인베스트먼트 241520 9 4725 2 300 6.78 12182967 3695169 27496125 12182967 6.78 329.70 44.31 44.31 58772450980 45.24 45.24 58772450980
11 오름테라퓨틱 475830 10 36100 2 7800 27.56 9608154 6978654 20929118 9608154 27.56 137.68 45.91 45.91 326241594700 43.18 43.18 326241594700
12 M83 476080 11 15790 2 1940 14.01 3332998 111377 7785000 3332998 14.01 2992.54 42.81 42.81 52350648510 42.59 42.59 52350648510
13 모니터랩 434480 12 5570 2 700 14.37 5306958 164021 12253300 5306958 14.37 3235.54 43.31 43.31 28809175515 42.21 42.21 28809175515
14 TS인베스트먼트 246690 13 1263 2 74 6.22 14244523 2228721 41477862 14244523 6.22 639.13 34.34 34.34 19168172290 36.59 36.59 19168172290
15 클리노믹스 352770 14 361 2 76 26.67 14345711 1707446 38886113 14345711 26.67 840.19 36.89 36.89 5034724227 35.87 35.87 5034724227
16 아남전자 008700 15 1925 2 169 9.62 25691805 4129639 77124820 25691805 9.62 622.13 33.31 33.31 49816066982 33.55 33.55 49816066982
17 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 16 9470 2 30 0.32 165187 185304 500000 165187 0.32 89.14 33.04 33.04 1566189095 33.08 33.08 1566189095
18 PLUS 한화그룹주 0000J0 17 17620 2 465 2.71 1229885 1061119 3850000 1229885 2.71 115.90 31.95 31.95 21741105325 32.05 32.05 21741105325
19 SOL 전고체배터리&실리콘음극재 0005D0 18 11990 2 65 0.55 264509 376435 850000 264509 0.55 70.27 31.12 31.12 3161335935 31.02 31.02 3161335935
20 유진로봇 056080 19 9890 2 1220 14.07 11581821 675073 37512152 11581821 14.07 1715.64 30.87 30.87 113962376040 30.72 30.72 113962376040
21 산돌 419120 20 7350 2 770 11.70 2214995 19971 7774326 2214995 11.70 9999.99 28.49 28.49 17143535000 30.00 30.00 17143535000
22 유일로보틱스 388720 21 65000 1 15000 30.00 3600948 946697 11453434 3600948 30.00 380.37 31.44 31.44 217113133200 29.16 29.16 217113133200
23 TIGER 우주방산 463250 22 16835 2 995 6.28 910663 798732 3150000 910663 6.28 114.01 28.91 28.91 15250924405 28.76 28.76 15250924405
24 비아이매트릭스 413640 23 9410 2 1120 13.51 2042907 47336 7206940 2042907 13.51 4315.76 28.35 28.35 19023945340 28.05 28.05 19023945340
25 온코크로스 382150 24 13120 2 170 1.31 3228822 8333190 11881937 3228822 1.31 38.75 27.17 27.17 42419307230 27.21 27.21 42419307230
26 에스엠코어 007820 25 5360 2 705 15.15 5455532 300315 20033946 5455532 15.15 1816.60 27.23 27.23 29008754680 27.01 27.01 29008754680
27 피아이이 452450 26 11500 2 200 1.77 9242551 29148692 35826000 9242551 1.77 31.71 25.80 25.80 106839179290 25.93 25.93 106839179290
28 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 27 5810 2 50 0.87 775269 648335 3000000 775269 0.87 119.58 25.84 25.84 4497946615 25.81 25.81 4497946615
29 클로봇 466100 28 18350 2 770 4.38 6029728 3361613 24555148 6029728 4.38 179.37 24.56 24.56 110028168340 24.42 24.42 110028168340
30 제주반도체 080220 29 18920 2 1000 5.58 7905332 3360467 34442833 7905332 5.58 235.25 22.95 22.95 148684697310 22.82 22.82 148684697310
31 파인메딕스 387570 30 8680 2 910 11.71 1197801 95531 5625900 1197801 11.71 1253.83 21.29 21.29 10218565610 20.93 20.93 10218565610

31
top30/20250218/top30-atvtr-20250218-123002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9330,2,1120,13.64,12084699,8987485,9286800,12084699,13.64,134.46,130.13,130.13,108131602390,124.80,124.80,108131602390
동국생명과학,303810,2,15020,2,2490,19.87,17282966,29325634,15992070,17282966,19.87,58.93,108.07,108.07,255490909220,106.37,106.37,255490909220
아이언디바이스,464500,3,5640,2,670,13.48,14546527,8021542,13963263,14546527,13.48,181.34,104.18,104.18,82127574700,104.29,104.29,82127574700
소룩스,290690,4,3100,5,-260,-7.74,38709123,1123902,48498743,38709123,-7.74,3444.17,79.81,79.81,108324218955,72.05,72.05,108324218955
휴림로봇,090710,5,2840,2,395,16.16,74540926,21152836,109623165,74540926,16.16,352.39,68.00,68.00,205087487310,65.87,65.87,205087487310
TIGER 미국소비트렌드액티브,0015K0,6,9970,5,-25,-0.25,616097,0,1000000,616097,-0.25,0.00,61.61,61.61,6148694170,61.67,61.67,6148694170
TIGER 200 에너지화학,139250,7,10285,2,55,0.54,993262,1768081,2020000,993262,0.54,56.18,49.17,49.17,10144588620,48.83,48.83,10144588620
피앤에스미캐닉스,460940,8,19610,2,4040,25.95,3131479,509286,6471740,3131479,25.95,614.88,48.39,48.39,59829638270,47.14,47.14,59829638270
모니터랩,434480,9,5420,2,550,11.29,5714660,164021,12253300,5714660,11.29,3484.10,46.64,46.64,31054949285,46.76,46.76,31054949285
DSC인베스트먼트,241520,10,4710,2,285,6.44,12293938,3695169,27496125,12293938,6.44,332.70,44.71,44.71,59295369200,45.79,45.79,59295369200
M83,476080,11,15630,2,1780,12.85,3397930,111377,7785000,3397930,12.85,3050.84,43.65,43.65,53368395560,43.86,43.86,53368395560
오름테라퓨틱,475830,12,36250,2,7950,28.09,9718686,6978654,20929118,9718686,28.09,139.26,46.44,46.44,330259124150,43.53,43.53,330259124150
TS인베스트먼트,246690,13,1257,2,68,5.72,14275561,2228721,41477862,14275561,5.72,640.53,34.42,34.42,19207267568,36.84,36.84,19207267568
클리노믹스,352770,14,359,2,74,25.96,14514811,1707446,38886113,14514811,25.96,850.09,37.33,37.33,5095226440,36.50,36.50,5095226440
아남전자,008700,15,1924,2,168,9.57,26204014,4129639,77124820,26204014,9.57,634.54,33.98,33.98,50803684443,34.24,34.24,50803684443
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9470,2,30,0.32,165187,185304,500000,165187,0.32,89.14,33.04,33.04,1566189095,33.08,33.08,1566189095
PLUS 한화그룹주,0000J0,17,17580,2,425,2.48,1233775,1061119,3850000,1233775,2.48,116.27,32.05,32.05,21809515620,32.22,32.22,21809515620
SOL 전고체배터리&실리콘음극재,0005D0,18,11980,2,55,0.46,265661,376435,850000,265661,0.46,70.57,31.25,31.25,3175140695,31.18,31.18,3175140695
유진로봇,056080,19,9840,2,1170,13.49,11650521,675073,37512152,11650521,13.49,1725.82,31.06,31.06,114639999630,31.06,31.06,114639999630
산돌,419120,20,7350,2,770,11.70,2221809,19971,7774326,2221809,11.70,9999.99,28.58,28.58,17193786290,30.09,30.09,17193786290
유일로보틱스,388720,21,65000,1,15000,30.00,3602386,946697,11453434,3602386,30.00,380.52,31.45,31.45,217206603200,29.18,29.18,217206603200
비아이매트릭스,413640,22,9380,2,1090,13.15,2115194,47336,7206940,2115194,13.15,4468.47,29.35,29.35,19704273410,29.15,29.15,19704273410
TIGER 우주방산,463250,23,16830,2,990,6.25,918863,798732,3150000,918863,6.25,115.04,29.17,29.17,15389061605,29.03,29.03,15389061605
온코크로스,382150,24,13090,2,140,1.08,3259407,8333190,11881937,3259407,1.08,39.11,27.43,27.43,42819589290,27.53,27.53,42819589290
에스엠코어,007820,25,5340,2,685,14.72,5520628,300315,20033946,5520628,14.72,1838.28,27.56,27.56,29355179160,27.44,27.44,29355179160
피아이이,452450,26,11500,2,200,1.77,9301696,29148692,35826000,9301696,1.77,31.91,25.96,25.96,107520008150,26.10,26.10,107520008150
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,5815,2,55,0.95,775270,648335,3000000,775270,0.95,119.58,25.84,25.84,4497952430,25.78,25.78,4497952430
클로봇,466100,28,18300,2,720,4.10,6066196,3361613,24555148,6066196,4.10,180.45,24.70,24.70,110695982510,24.63,24.63,110695982510
제주반도체,080220,29,18860,2,940,5.25,7947918,3360467,34442833,7947918,5.25,236.51,23.08,23.08,149488833880,23.01,23.01,149488833880
라온테크,232680,30,10640,2,1370,14.78,2814063,451650,12534234,2814063,14.78,623.06,22.45,22.45,28740870240,21.55,21.55,28740870240
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9330 2 1120 13.64 12084699 8987485 9286800 12084699 13.64 134.46 130.13 130.13 108131602390 124.80 124.80 108131602390
3 동국생명과학 303810 2 15020 2 2490 19.87 17282966 29325634 15992070 17282966 19.87 58.93 108.07 108.07 255490909220 106.37 106.37 255490909220
4 아이언디바이스 464500 3 5640 2 670 13.48 14546527 8021542 13963263 14546527 13.48 181.34 104.18 104.18 82127574700 104.29 104.29 82127574700
5 소룩스 290690 4 3100 5 -260 -7.74 38709123 1123902 48498743 38709123 -7.74 3444.17 79.81 79.81 108324218955 72.05 72.05 108324218955
6 휴림로봇 090710 5 2840 2 395 16.16 74540926 21152836 109623165 74540926 16.16 352.39 68.00 68.00 205087487310 65.87 65.87 205087487310
7 TIGER 미국소비트렌드액티브 0015K0 6 9970 5 -25 -0.25 616097 0 1000000 616097 -0.25 0.00 61.61 61.61 6148694170 61.67 61.67 6148694170
8 TIGER 200 에너지화학 139250 7 10285 2 55 0.54 993262 1768081 2020000 993262 0.54 56.18 49.17 49.17 10144588620 48.83 48.83 10144588620
9 피앤에스미캐닉스 460940 8 19610 2 4040 25.95 3131479 509286 6471740 3131479 25.95 614.88 48.39 48.39 59829638270 47.14 47.14 59829638270
10 모니터랩 434480 9 5420 2 550 11.29 5714660 164021 12253300 5714660 11.29 3484.10 46.64 46.64 31054949285 46.76 46.76 31054949285
11 DSC인베스트먼트 241520 10 4710 2 285 6.44 12293938 3695169 27496125 12293938 6.44 332.70 44.71 44.71 59295369200 45.79 45.79 59295369200
12 M83 476080 11 15630 2 1780 12.85 3397930 111377 7785000 3397930 12.85 3050.84 43.65 43.65 53368395560 43.86 43.86 53368395560
13 오름테라퓨틱 475830 12 36250 2 7950 28.09 9718686 6978654 20929118 9718686 28.09 139.26 46.44 46.44 330259124150 43.53 43.53 330259124150
14 TS인베스트먼트 246690 13 1257 2 68 5.72 14275561 2228721 41477862 14275561 5.72 640.53 34.42 34.42 19207267568 36.84 36.84 19207267568
15 클리노믹스 352770 14 359 2 74 25.96 14514811 1707446 38886113 14514811 25.96 850.09 37.33 37.33 5095226440 36.50 36.50 5095226440
16 아남전자 008700 15 1924 2 168 9.57 26204014 4129639 77124820 26204014 9.57 634.54 33.98 33.98 50803684443 34.24 34.24 50803684443
17 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 16 9470 2 30 0.32 165187 185304 500000 165187 0.32 89.14 33.04 33.04 1566189095 33.08 33.08 1566189095
18 PLUS 한화그룹주 0000J0 17 17580 2 425 2.48 1233775 1061119 3850000 1233775 2.48 116.27 32.05 32.05 21809515620 32.22 32.22 21809515620
19 SOL 전고체배터리&실리콘음극재 0005D0 18 11980 2 55 0.46 265661 376435 850000 265661 0.46 70.57 31.25 31.25 3175140695 31.18 31.18 3175140695
20 유진로봇 056080 19 9840 2 1170 13.49 11650521 675073 37512152 11650521 13.49 1725.82 31.06 31.06 114639999630 31.06 31.06 114639999630
21 산돌 419120 20 7350 2 770 11.70 2221809 19971 7774326 2221809 11.70 9999.99 28.58 28.58 17193786290 30.09 30.09 17193786290
22 유일로보틱스 388720 21 65000 1 15000 30.00 3602386 946697 11453434 3602386 30.00 380.52 31.45 31.45 217206603200 29.18 29.18 217206603200
23 비아이매트릭스 413640 22 9380 2 1090 13.15 2115194 47336 7206940 2115194 13.15 4468.47 29.35 29.35 19704273410 29.15 29.15 19704273410
24 TIGER 우주방산 463250 23 16830 2 990 6.25 918863 798732 3150000 918863 6.25 115.04 29.17 29.17 15389061605 29.03 29.03 15389061605
25 온코크로스 382150 24 13090 2 140 1.08 3259407 8333190 11881937 3259407 1.08 39.11 27.43 27.43 42819589290 27.53 27.53 42819589290
26 에스엠코어 007820 25 5340 2 685 14.72 5520628 300315 20033946 5520628 14.72 1838.28 27.56 27.56 29355179160 27.44 27.44 29355179160
27 피아이이 452450 26 11500 2 200 1.77 9301696 29148692 35826000 9301696 1.77 31.91 25.96 25.96 107520008150 26.10 26.10 107520008150
28 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 27 5815 2 55 0.95 775270 648335 3000000 775270 0.95 119.58 25.84 25.84 4497952430 25.78 25.78 4497952430
29 클로봇 466100 28 18300 2 720 4.10 6066196 3361613 24555148 6066196 4.10 180.45 24.70 24.70 110695982510 24.63 24.63 110695982510
30 제주반도체 080220 29 18860 2 940 5.25 7947918 3360467 34442833 7947918 5.25 236.51 23.08 23.08 149488833880 23.01 23.01 149488833880
31 라온테크 232680 30 10640 2 1370 14.78 2814063 451650 12534234 2814063 14.78 623.06 22.45 22.45 28740870240 21.55 21.55 28740870240

31
top30/20250218/top30-atvtr-20250218-124003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9790,2,1580,19.24,13634709,8987485,9286800,13634709,19.24,151.71,146.82,146.82,123085828250,135.38,135.38,123085828250
동국생명과학,303810,2,14920,2,2390,19.07,17463865,29325634,15992070,17463865,19.07,59.55,109.20,109.20,258187311810,108.21,108.21,258187311810
아이언디바이스,464500,3,5620,2,650,13.08,14603064,8021542,13963263,14603064,13.08,182.05,104.58,104.58,82445871120,105.06,105.06,82445871120
소룩스,290690,4,3120,5,-240,-7.14,38788882,1123902,48498743,38788882,-7.14,3451.27,79.98,79.98,108572374330,71.75,71.75,108572374330
휴림로봇,090710,5,2845,2,400,16.36,75168392,21152836,109623165,75168392,16.36,355.36,68.57,68.57,206866114410,66.33,66.33,206866114410
TIGER 미국소비트렌드액티브,0015K0,6,9975,5,-20,-0.20,632837,0,1000000,632837,-0.20,0.00,63.28,63.28,6315619690,63.31,63.31,6315619690
TIGER 200 에너지화학,139250,7,10280,2,50,0.49,997310,1768081,2020000,997310,0.49,56.41,49.37,49.37,10186200990,49.05,49.05,10186200990
모니터랩,434480,8,5420,2,550,11.29,5923199,164021,12253300,5923199,11.29,3611.24,48.34,48.34,32182549695,48.46,48.46,32182549695
피앤에스미캐닉스,460940,9,19670,2,4100,26.33,3158193,509286,6471740,3158193,26.33,620.12,48.80,48.80,60353604490,47.41,47.41,60353604490
DSC인베스트먼트,241520,10,4715,2,290,6.55,12360337,3695169,27496125,12360337,6.55,334.50,44.95,44.95,59608123355,45.98,45.98,59608123355
M83,476080,11,15630,2,1780,12.85,3421489,111377,7785000,3421489,12.85,3071.99,43.95,43.95,53737207260,44.16,44.16,53737207260
오름테라퓨틱,475830,12,36500,2,8200,28.98,9784347,6978654,20929118,9784347,28.98,140.20,46.75,46.75,332641627350,43.54,43.54,332641627350
TS인베스트먼트,246690,13,1261,2,72,6.06,14307967,2228721,41477862,14307967,6.06,641.98,34.50,34.50,19248025128,36.80,36.80,19248025128
클리노믹스,352770,14,359,2,74,25.96,14608083,1707446,38886113,14608083,25.96,855.55,37.57,37.57,5128534908,36.74,36.74,5128534908
아남전자,008700,15,1921,2,165,9.40,26528967,4129639,77124820,26528967,9.40,642.40,34.40,34.40,51428514346,34.71,34.71,51428514346
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9470,2,30,0.32,165237,185304,500000,165237,0.32,89.17,33.05,33.05,1566662595,33.09,33.09,1566662595
PLUS 한화그룹주,0000J0,17,17605,2,450,2.62,1255182,1061119,3850000,1255182,2.62,118.29,32.60,32.60,22186621545,32.73,32.73,22186621545
SOL 전고체배터리&실리콘음극재,0005D0,18,12000,2,75,0.63,267336,376435,850000,267336,0.63,71.02,31.45,31.45,3195208675,31.33,31.33,3195208675
유진로봇,056080,19,9860,2,1190,13.73,11700113,675073,37512152,11700113,13.73,1733.16,31.19,31.19,115128977480,31.13,31.13,115128977480
비아이매트릭스,413640,20,9400,2,1110,13.39,2197568,47336,7206940,2197568,13.39,4642.49,30.49,30.49,20474156890,30.22,30.22,20474156890
산돌,419120,21,7360,2,780,11.85,2225607,19971,7774326,2225607,11.85,9999.99,28.63,28.63,17221714900,30.10,30.10,17221714900
유일로보틱스,388720,22,65000,1,15000,30.00,3605232,946697,11453434,3605232,30.00,380.82,31.48,31.48,217391593200,29.20,29.20,217391593200
TIGER 우주방산,463250,23,16850,2,1010,6.38,924698,798732,3150000,924698,6.38,115.77,29.36,29.36,15487191565,29.18,29.18,15487191565
온코크로스,382150,24,13080,2,130,1.00,3295946,8333190,11881937,3295946,1.00,39.55,27.74,27.74,43295690040,27.86,27.86,43295690040
에스엠코어,007820,25,5340,2,685,14.72,5540498,300315,20033946,5540498,14.72,1844.90,27.66,27.66,29461008200,27.54,27.54,29461008200
피아이이,452450,26,11480,2,180,1.59,9374565,29148692,35826000,9374565,1.59,32.16,26.17,26.17,108359254570,26.35,26.35,108359254570
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,5815,2,55,0.95,775270,648335,3000000,775270,0.95,119.58,25.84,25.84,4497952430,25.78,25.78,4497952430
라온테크,232680,28,10970,2,1700,18.34,3347456,451650,12534234,3347456,18.34,741.16,26.71,26.71,34596392980,25.16,25.16,34596392980
클로봇,466100,29,18300,2,720,4.10,6106268,3361613,24555148,6106268,4.10,181.65,24.87,24.87,111430459520,24.80,24.80,111430459520
SOL 화장품TOP3플러스,0008T0,30,10185,5,-15,-0.15,1009647,412015,4250000,1009647,-0.15,245.05,23.76,23.76,10275103185,23.74,23.74,10275103185
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9790 2 1580 19.24 13634709 8987485 9286800 13634709 19.24 151.71 146.82 146.82 123085828250 135.38 135.38 123085828250
3 동국생명과학 303810 2 14920 2 2390 19.07 17463865 29325634 15992070 17463865 19.07 59.55 109.20 109.20 258187311810 108.21 108.21 258187311810
4 아이언디바이스 464500 3 5620 2 650 13.08 14603064 8021542 13963263 14603064 13.08 182.05 104.58 104.58 82445871120 105.06 105.06 82445871120
5 소룩스 290690 4 3120 5 -240 -7.14 38788882 1123902 48498743 38788882 -7.14 3451.27 79.98 79.98 108572374330 71.75 71.75 108572374330
6 휴림로봇 090710 5 2845 2 400 16.36 75168392 21152836 109623165 75168392 16.36 355.36 68.57 68.57 206866114410 66.33 66.33 206866114410
7 TIGER 미국소비트렌드액티브 0015K0 6 9975 5 -20 -0.20 632837 0 1000000 632837 -0.20 0.00 63.28 63.28 6315619690 63.31 63.31 6315619690
8 TIGER 200 에너지화학 139250 7 10280 2 50 0.49 997310 1768081 2020000 997310 0.49 56.41 49.37 49.37 10186200990 49.05 49.05 10186200990
9 모니터랩 434480 8 5420 2 550 11.29 5923199 164021 12253300 5923199 11.29 3611.24 48.34 48.34 32182549695 48.46 48.46 32182549695
10 피앤에스미캐닉스 460940 9 19670 2 4100 26.33 3158193 509286 6471740 3158193 26.33 620.12 48.80 48.80 60353604490 47.41 47.41 60353604490
11 DSC인베스트먼트 241520 10 4715 2 290 6.55 12360337 3695169 27496125 12360337 6.55 334.50 44.95 44.95 59608123355 45.98 45.98 59608123355
12 M83 476080 11 15630 2 1780 12.85 3421489 111377 7785000 3421489 12.85 3071.99 43.95 43.95 53737207260 44.16 44.16 53737207260
13 오름테라퓨틱 475830 12 36500 2 8200 28.98 9784347 6978654 20929118 9784347 28.98 140.20 46.75 46.75 332641627350 43.54 43.54 332641627350
14 TS인베스트먼트 246690 13 1261 2 72 6.06 14307967 2228721 41477862 14307967 6.06 641.98 34.50 34.50 19248025128 36.80 36.80 19248025128
15 클리노믹스 352770 14 359 2 74 25.96 14608083 1707446 38886113 14608083 25.96 855.55 37.57 37.57 5128534908 36.74 36.74 5128534908
16 아남전자 008700 15 1921 2 165 9.40 26528967 4129639 77124820 26528967 9.40 642.40 34.40 34.40 51428514346 34.71 34.71 51428514346
17 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 16 9470 2 30 0.32 165237 185304 500000 165237 0.32 89.17 33.05 33.05 1566662595 33.09 33.09 1566662595
18 PLUS 한화그룹주 0000J0 17 17605 2 450 2.62 1255182 1061119 3850000 1255182 2.62 118.29 32.60 32.60 22186621545 32.73 32.73 22186621545
19 SOL 전고체배터리&실리콘음극재 0005D0 18 12000 2 75 0.63 267336 376435 850000 267336 0.63 71.02 31.45 31.45 3195208675 31.33 31.33 3195208675
20 유진로봇 056080 19 9860 2 1190 13.73 11700113 675073 37512152 11700113 13.73 1733.16 31.19 31.19 115128977480 31.13 31.13 115128977480
21 비아이매트릭스 413640 20 9400 2 1110 13.39 2197568 47336 7206940 2197568 13.39 4642.49 30.49 30.49 20474156890 30.22 30.22 20474156890
22 산돌 419120 21 7360 2 780 11.85 2225607 19971 7774326 2225607 11.85 9999.99 28.63 28.63 17221714900 30.10 30.10 17221714900
23 유일로보틱스 388720 22 65000 1 15000 30.00 3605232 946697 11453434 3605232 30.00 380.82 31.48 31.48 217391593200 29.20 29.20 217391593200
24 TIGER 우주방산 463250 23 16850 2 1010 6.38 924698 798732 3150000 924698 6.38 115.77 29.36 29.36 15487191565 29.18 29.18 15487191565
25 온코크로스 382150 24 13080 2 130 1.00 3295946 8333190 11881937 3295946 1.00 39.55 27.74 27.74 43295690040 27.86 27.86 43295690040
26 에스엠코어 007820 25 5340 2 685 14.72 5540498 300315 20033946 5540498 14.72 1844.90 27.66 27.66 29461008200 27.54 27.54 29461008200
27 피아이이 452450 26 11480 2 180 1.59 9374565 29148692 35826000 9374565 1.59 32.16 26.17 26.17 108359254570 26.35 26.35 108359254570
28 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 27 5815 2 55 0.95 775270 648335 3000000 775270 0.95 119.58 25.84 25.84 4497952430 25.78 25.78 4497952430
29 라온테크 232680 28 10970 2 1700 18.34 3347456 451650 12534234 3347456 18.34 741.16 26.71 26.71 34596392980 25.16 25.16 34596392980
30 클로봇 466100 29 18300 2 720 4.10 6106268 3361613 24555148 6106268 4.10 181.65 24.87 24.87 111430459520 24.80 24.80 111430459520
31 SOL 화장품TOP3플러스 0008T0 30 10185 5 -15 -0.15 1009647 412015 4250000 1009647 -0.15 245.05 23.76 23.76 10275103185 23.74 23.74 10275103185

31
top30/20250218/top30-atvtr-20250218-125002.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
쓰리에이로직스,177900,1,9670,2,1460,17.78,14441891,8987485,9286800,14441891,17.78,160.69,155.51,155.51,130953721030,145.82,145.82,130953721030
동국생명과학,303810,2,15140,2,2610,20.83,17823290,29325634,15992070,17823290,20.83,60.78,111.45,111.45,263631125730,108.88,108.88,263631125730
아이언디바이스,464500,3,5620,2,650,13.08,14651383,8021542,13963263,14651383,13.08,182.65,104.93,104.93,82718168360,105.41,105.41,82718168360
소룩스,290690,4,3130,5,-230,-6.85,38935556,1123902,48498743,38935556,-6.85,3464.32,80.28,80.28,109031973025,71.83,71.83,109031973025
휴림로봇,090710,5,2810,2,365,14.93,75957678,21152836,109623165,75957678,14.93,359.09,69.29,69.29,209092190160,67.88,67.88,209092190160
TIGER 미국소비트렌드액티브,0015K0,6,9980,5,-15,-0.15,636529,0,1000000,636529,-0.15,0.00,63.65,63.65,6352452815,63.65,63.65,6352452815
모니터랩,434480,7,5300,2,430,8.83,6163040,164021,12253300,6163040,8.83,3757.47,50.30,50.30,33460925005,51.52,51.52,33460925005
TIGER 200 에너지화학,139250,8,10275,2,45,0.44,1017422,1768081,2020000,1017422,0.44,57.54,50.37,50.37,10392851840,50.07,50.07,10392851840
피앤에스미캐닉스,460940,9,19660,2,4090,26.27,3174205,509286,6471740,3174205,26.27,623.27,49.05,49.05,60667628540,47.68,47.68,60667628540
DSC인베스트먼트,241520,10,4750,2,325,7.34,12401377,3695169,27496125,12401377,7.34,335.61,45.10,45.10,59802513545,45.79,45.79,59802513545
오름테라퓨틱,475830,11,36750,1,8450,29.86,9933107,6978654,20929118,9933107,29.86,142.34,47.46,47.46,338098112500,43.96,43.96,338098112500
M83,476080,12,15900,2,2050,14.80,3459222,111377,7785000,3459222,14.80,3105.87,44.43,44.43,54331499980,43.89,43.89,54331499980
아남전자,008700,13,1943,2,187,10.65,28993326,4129639,77124820,28993326,10.65,702.08,37.59,37.59,56269561603,37.55,37.55,56269561603
TS인베스트먼트,246690,14,1262,2,73,6.14,14328857,2228721,41477862,14328857,6.14,642.92,34.55,34.55,19274432292,36.82,36.82,19274432292
클리노믹스,352770,15,364,2,79,27.72,14812096,1707446,38886113,14812096,27.72,867.50,38.09,38.09,5202344609,36.75,36.75,5202344609
PLUS 한화그룹주,0000J0,16,17595,2,440,2.56,1268248,1061119,3850000,1268248,2.56,119.52,32.94,32.94,22416426480,33.09,33.09,22416426480
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9470,2,30,0.32,165237,185304,500000,165237,0.32,89.17,33.05,33.05,1566662595,33.09,33.09,1566662595
비아이매트릭스,413640,18,9440,2,1150,13.87,2300034,47336,7206940,2300034,13.87,4858.95,31.91,31.91,21445405810,31.52,31.52,21445405810
SOL 전고체배터리&실리콘음극재,0005D0,19,12020,2,95,0.80,267785,376435,850000,267785,0.80,71.14,31.50,31.50,3200601285,31.33,31.33,3200601285
유진로봇,056080,20,9860,2,1190,13.73,11724982,675073,37512152,11724982,13.73,1736.85,31.26,31.26,115374049810,31.19,31.19,115374049810
산돌,419120,21,7400,2,820,12.46,2235069,19971,7774326,2235069,12.46,9999.99,28.75,28.75,17291736900,30.06,30.06,17291736900
TIGER 우주방산,463250,22,16820,2,980,6.19,933683,798732,3150000,933683,6.19,116.90,29.64,29.64,15638298575,29.52,29.52,15638298575
유일로보틱스,388720,23,65000,1,15000,30.00,3607153,946697,11453434,3607153,30.00,381.03,31.49,31.49,217516458200,29.22,29.22,217516458200
온코크로스,382150,24,13070,2,120,0.93,3309438,8333190,11881937,3309438,0.93,39.71,27.85,27.85,43472022810,27.99,27.99,43472022810
에스엠코어,007820,25,5370,2,715,15.36,5570439,300315,20033946,5570439,15.36,1854.87,27.81,27.81,29621610710,27.53,27.53,29621610710
라온테크,232680,26,10970,2,1700,18.34,3547490,451650,12534234,3547490,18.34,785.45,28.30,28.30,36790871140,26.76,26.76,36790871140
피아이이,452450,27,11500,2,200,1.77,9413162,29148692,35826000,9413162,1.77,32.29,26.27,26.27,108803087500,26.41,26.41,108803087500
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5795,2,35,0.61,775271,648335,3000000,775271,0.61,119.58,25.84,25.84,4497958225,25.87,25.87,4497958225
클로봇,466100,29,18370,2,790,4.49,6138354,3361613,24555148,6138354,4.49,182.60,25.00,25.00,112018105690,24.83,24.83,112018105690
SOL 화장품TOP3플러스,0008T0,30,10190,5,-10,-0.10,1034332,412015,4250000,1034332,-0.10,251.04,24.34,24.34,10526543565,24.31,24.31,10526543565
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9670 2 1460 17.78 14441891 8987485 9286800 14441891 17.78 160.69 155.51 155.51 130953721030 145.82 145.82 130953721030
3 동국생명과학 303810 2 15140 2 2610 20.83 17823290 29325634 15992070 17823290 20.83 60.78 111.45 111.45 263631125730 108.88 108.88 263631125730
4 아이언디바이스 464500 3 5620 2 650 13.08 14651383 8021542 13963263 14651383 13.08 182.65 104.93 104.93 82718168360 105.41 105.41 82718168360
5 소룩스 290690 4 3130 5 -230 -6.85 38935556 1123902 48498743 38935556 -6.85 3464.32 80.28 80.28 109031973025 71.83 71.83 109031973025
6 휴림로봇 090710 5 2810 2 365 14.93 75957678 21152836 109623165 75957678 14.93 359.09 69.29 69.29 209092190160 67.88 67.88 209092190160
7 TIGER 미국소비트렌드액티브 0015K0 6 9980 5 -15 -0.15 636529 0 1000000 636529 -0.15 0.00 63.65 63.65 6352452815 63.65 63.65 6352452815
8 모니터랩 434480 7 5300 2 430 8.83 6163040 164021 12253300 6163040 8.83 3757.47 50.30 50.30 33460925005 51.52 51.52 33460925005
9 TIGER 200 에너지화학 139250 8 10275 2 45 0.44 1017422 1768081 2020000 1017422 0.44 57.54 50.37 50.37 10392851840 50.07 50.07 10392851840
10 피앤에스미캐닉스 460940 9 19660 2 4090 26.27 3174205 509286 6471740 3174205 26.27 623.27 49.05 49.05 60667628540 47.68 47.68 60667628540
11 DSC인베스트먼트 241520 10 4750 2 325 7.34 12401377 3695169 27496125 12401377 7.34 335.61 45.10 45.10 59802513545 45.79 45.79 59802513545
12 오름테라퓨틱 475830 11 36750 1 8450 29.86 9933107 6978654 20929118 9933107 29.86 142.34 47.46 47.46 338098112500 43.96 43.96 338098112500
13 M83 476080 12 15900 2 2050 14.80 3459222 111377 7785000 3459222 14.80 3105.87 44.43 44.43 54331499980 43.89 43.89 54331499980
14 아남전자 008700 13 1943 2 187 10.65 28993326 4129639 77124820 28993326 10.65 702.08 37.59 37.59 56269561603 37.55 37.55 56269561603
15 TS인베스트먼트 246690 14 1262 2 73 6.14 14328857 2228721 41477862 14328857 6.14 642.92 34.55 34.55 19274432292 36.82 36.82 19274432292
16 클리노믹스 352770 15 364 2 79 27.72 14812096 1707446 38886113 14812096 27.72 867.50 38.09 38.09 5202344609 36.75 36.75 5202344609
17 PLUS 한화그룹주 0000J0 16 17595 2 440 2.56 1268248 1061119 3850000 1268248 2.56 119.52 32.94 32.94 22416426480 33.09 33.09 22416426480
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 9470 2 30 0.32 165237 185304 500000 165237 0.32 89.17 33.05 33.05 1566662595 33.09 33.09 1566662595
19 비아이매트릭스 413640 18 9440 2 1150 13.87 2300034 47336 7206940 2300034 13.87 4858.95 31.91 31.91 21445405810 31.52 31.52 21445405810
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12020 2 95 0.80 267785 376435 850000 267785 0.80 71.14 31.50 31.50 3200601285 31.33 31.33 3200601285
21 유진로봇 056080 20 9860 2 1190 13.73 11724982 675073 37512152 11724982 13.73 1736.85 31.26 31.26 115374049810 31.19 31.19 115374049810
22 산돌 419120 21 7400 2 820 12.46 2235069 19971 7774326 2235069 12.46 9999.99 28.75 28.75 17291736900 30.06 30.06 17291736900
23 TIGER 우주방산 463250 22 16820 2 980 6.19 933683 798732 3150000 933683 6.19 116.90 29.64 29.64 15638298575 29.52 29.52 15638298575
24 유일로보틱스 388720 23 65000 1 15000 30.00 3607153 946697 11453434 3607153 30.00 381.03 31.49 31.49 217516458200 29.22 29.22 217516458200
25 온코크로스 382150 24 13070 2 120 0.93 3309438 8333190 11881937 3309438 0.93 39.71 27.85 27.85 43472022810 27.99 27.99 43472022810
26 에스엠코어 007820 25 5370 2 715 15.36 5570439 300315 20033946 5570439 15.36 1854.87 27.81 27.81 29621610710 27.53 27.53 29621610710
27 라온테크 232680 26 10970 2 1700 18.34 3547490 451650 12534234 3547490 18.34 785.45 28.30 28.30 36790871140 26.76 26.76 36790871140
28 피아이이 452450 27 11500 2 200 1.77 9413162 29148692 35826000 9413162 1.77 32.29 26.27 26.27 108803087500 26.41 26.41 108803087500
29 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 28 5795 2 35 0.61 775271 648335 3000000 775271 0.61 119.58 25.84 25.84 4497958225 25.87 25.87 4497958225
30 클로봇 466100 29 18370 2 790 4.49 6138354 3361613 24555148 6138354 4.49 182.60 25.00 25.00 112018105690 24.83 24.83 112018105690
31 SOL 화장품TOP3플러스 0008T0 30 10190 5 -10 -0.10 1034332 412015 4250000 1034332 -0.10 251.04 24.34 24.34 10526543565 24.31 24.31 10526543565

31
top30/20250218/top30-atvtr-20250218-130002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9500,2,1290,15.71,14970493,8987485,9286800,14970493,15.71,166.57,161.20,161.20,136031065260,154.19,154.19,136031065260
동국생명과학,303810,2,15590,2,3060,24.42,18728595,29325634,15992070,18728595,24.42,63.86,117.11,117.11,277580515090,111.34,111.34,277580515090
아이언디바이스,464500,3,5600,2,630,12.68,14702480,8021542,13963263,14702480,12.68,183.29,105.29,105.29,83005064920,106.15,106.15,83005064920
소룩스,290690,4,3140,5,-220,-6.55,39109733,1123902,48498743,39109733,-6.55,3479.82,80.64,80.64,109579405780,71.96,71.96,109579405780
휴림로봇,090710,5,2805,2,360,14.72,76591267,21152836,109623165,76591267,14.72,362.09,69.87,69.87,210879945045,68.58,68.58,210879945045
TIGER 미국소비트렌드액티브,0015K0,6,9980,5,-15,-0.15,642032,0,1000000,642032,-0.15,0.00,64.20,64.20,6407372755,64.20,64.20,6407372755
모니터랩,434480,7,5270,2,400,8.21,6316047,164021,12253300,6316047,8.21,3850.75,51.55,51.55,34270173265,53.07,53.07,34270173265
TIGER 200 에너지화학,139250,8,10270,2,40,0.39,1032427,1768081,2020000,1032427,0.39,58.39,51.11,51.11,10546978185,50.84,50.84,10546978185
피앤에스미캐닉스,460940,9,19710,2,4140,26.59,3207007,509286,6471740,3207007,26.59,629.71,49.55,49.55,61313507850,48.07,48.07,61313507850
DSC인베스트먼트,241520,10,4730,2,305,6.89,12456368,3695169,27496125,12456368,6.89,337.10,45.30,45.30,60062438905,46.18,46.18,60062438905
M83,476080,11,15770,2,1920,13.86,3539065,111377,7785000,3539065,13.86,3177.55,45.46,45.46,55598365470,45.29,45.29,55598365470
오름테라퓨틱,475830,12,36750,1,8450,29.86,9981068,6978654,20929118,9981068,29.86,143.02,47.69,47.69,339860679250,44.19,44.19,339860679250
아남전자,008700,13,1968,2,212,12.07,30766435,4129639,77124820,30766435,12.07,745.02,39.89,39.89,59767298851,39.38,39.38,59767298851
클리노믹스,352770,14,370,1,85,29.82,15719614,1707446,38886113,15719614,29.82,920.65,40.42,40.42,5536859662,38.48,38.48,5536859662
TS인베스트먼트,246690,15,1286,2,97,8.16,14493077,2228721,41477862,14493077,8.16,650.29,34.94,34.94,19483792939,36.53,36.53,19483792939
PLUS 한화그룹주,0000J0,16,17575,2,420,2.45,1277126,1061119,3850000,1277126,2.45,120.36,33.17,33.17,22572622260,33.36,33.36,22572622260
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,9470,2,30,0.32,165240,185304,500000,165240,0.32,89.17,33.05,33.05,1566691005,33.09,33.09,1566691005
비아이매트릭스,413640,18,9540,2,1250,15.08,2421638,47336,7206940,2421638,15.08,5115.85,33.60,33.60,22600471570,32.87,32.87,22600471570
SOL 전고체배터리&실리콘음극재,0005D0,19,12050,2,125,1.05,272889,376435,850000,272889,1.05,72.49,32.10,32.10,3262139110,31.85,31.85,3262139110
유진로봇,056080,20,9850,2,1180,13.61,11762057,675073,37512152,11762057,13.61,1742.34,31.36,31.36,115739769400,31.32,31.32,115739769400
산돌,419120,21,7360,2,780,11.85,2241619,19971,7774326,2241619,11.85,9999.99,28.83,28.83,17339995610,30.30,30.30,17339995610
TIGER 우주방산,463250,22,16745,2,905,5.71,941330,798732,3150000,941330,5.71,117.85,29.88,29.88,15766865290,29.89,29.89,15766865290
유일로보틱스,388720,23,65000,1,15000,30.00,3607335,946697,11453434,3607335,30.00,381.04,31.50,31.50,217528288200,29.22,29.22,217528288200
라온테크,232680,24,10860,2,1590,17.15,3675499,451650,12534234,3675499,17.15,813.79,29.32,29.32,38180449470,28.05,28.05,38180449470
온코크로스,382150,25,13170,2,220,1.70,3339386,8333190,11881937,3339386,1.70,40.07,28.10,28.10,43864927990,28.03,28.03,43864927990
에스엠코어,007820,26,5360,2,705,15.15,5625693,300315,20033946,5625693,15.15,1873.26,28.08,28.08,29918190420,27.86,27.86,29918190420
이삭엔지니어링,351330,27,10040,2,990,10.94,2330555,2876534,8288520,2330555,10.94,81.02,28.12,28.12,22868657580,27.48,27.48,22868657580
피아이이,452450,28,11530,2,230,2.04,9465402,29148692,35826000,9465402,2.04,32.47,26.42,26.42,109403710030,26.49,26.49,109403710030
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5795,2,35,0.61,775271,648335,3000000,775271,0.61,119.58,25.84,25.84,4497958225,25.87,25.87,4497958225
클로봇,466100,30,18380,2,800,4.55,6210535,3361613,24555148,6210535,4.55,184.75,25.29,25.29,113343977390,25.11,25.11,113343977390
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9500 2 1290 15.71 14970493 8987485 9286800 14970493 15.71 166.57 161.20 161.20 136031065260 154.19 154.19 136031065260
3 동국생명과학 303810 2 15590 2 3060 24.42 18728595 29325634 15992070 18728595 24.42 63.86 117.11 117.11 277580515090 111.34 111.34 277580515090
4 아이언디바이스 464500 3 5600 2 630 12.68 14702480 8021542 13963263 14702480 12.68 183.29 105.29 105.29 83005064920 106.15 106.15 83005064920
5 소룩스 290690 4 3140 5 -220 -6.55 39109733 1123902 48498743 39109733 -6.55 3479.82 80.64 80.64 109579405780 71.96 71.96 109579405780
6 휴림로봇 090710 5 2805 2 360 14.72 76591267 21152836 109623165 76591267 14.72 362.09 69.87 69.87 210879945045 68.58 68.58 210879945045
7 TIGER 미국소비트렌드액티브 0015K0 6 9980 5 -15 -0.15 642032 0 1000000 642032 -0.15 0.00 64.20 64.20 6407372755 64.20 64.20 6407372755
8 모니터랩 434480 7 5270 2 400 8.21 6316047 164021 12253300 6316047 8.21 3850.75 51.55 51.55 34270173265 53.07 53.07 34270173265
9 TIGER 200 에너지화학 139250 8 10270 2 40 0.39 1032427 1768081 2020000 1032427 0.39 58.39 51.11 51.11 10546978185 50.84 50.84 10546978185
10 피앤에스미캐닉스 460940 9 19710 2 4140 26.59 3207007 509286 6471740 3207007 26.59 629.71 49.55 49.55 61313507850 48.07 48.07 61313507850
11 DSC인베스트먼트 241520 10 4730 2 305 6.89 12456368 3695169 27496125 12456368 6.89 337.10 45.30 45.30 60062438905 46.18 46.18 60062438905
12 M83 476080 11 15770 2 1920 13.86 3539065 111377 7785000 3539065 13.86 3177.55 45.46 45.46 55598365470 45.29 45.29 55598365470
13 오름테라퓨틱 475830 12 36750 1 8450 29.86 9981068 6978654 20929118 9981068 29.86 143.02 47.69 47.69 339860679250 44.19 44.19 339860679250
14 아남전자 008700 13 1968 2 212 12.07 30766435 4129639 77124820 30766435 12.07 745.02 39.89 39.89 59767298851 39.38 39.38 59767298851
15 클리노믹스 352770 14 370 1 85 29.82 15719614 1707446 38886113 15719614 29.82 920.65 40.42 40.42 5536859662 38.48 38.48 5536859662
16 TS인베스트먼트 246690 15 1286 2 97 8.16 14493077 2228721 41477862 14493077 8.16 650.29 34.94 34.94 19483792939 36.53 36.53 19483792939
17 PLUS 한화그룹주 0000J0 16 17575 2 420 2.45 1277126 1061119 3850000 1277126 2.45 120.36 33.17 33.17 22572622260 33.36 33.36 22572622260
18 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 17 9470 2 30 0.32 165240 185304 500000 165240 0.32 89.17 33.05 33.05 1566691005 33.09 33.09 1566691005
19 비아이매트릭스 413640 18 9540 2 1250 15.08 2421638 47336 7206940 2421638 15.08 5115.85 33.60 33.60 22600471570 32.87 32.87 22600471570
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12050 2 125 1.05 272889 376435 850000 272889 1.05 72.49 32.10 32.10 3262139110 31.85 31.85 3262139110
21 유진로봇 056080 20 9850 2 1180 13.61 11762057 675073 37512152 11762057 13.61 1742.34 31.36 31.36 115739769400 31.32 31.32 115739769400
22 산돌 419120 21 7360 2 780 11.85 2241619 19971 7774326 2241619 11.85 9999.99 28.83 28.83 17339995610 30.30 30.30 17339995610
23 TIGER 우주방산 463250 22 16745 2 905 5.71 941330 798732 3150000 941330 5.71 117.85 29.88 29.88 15766865290 29.89 29.89 15766865290
24 유일로보틱스 388720 23 65000 1 15000 30.00 3607335 946697 11453434 3607335 30.00 381.04 31.50 31.50 217528288200 29.22 29.22 217528288200
25 라온테크 232680 24 10860 2 1590 17.15 3675499 451650 12534234 3675499 17.15 813.79 29.32 29.32 38180449470 28.05 28.05 38180449470
26 온코크로스 382150 25 13170 2 220 1.70 3339386 8333190 11881937 3339386 1.70 40.07 28.10 28.10 43864927990 28.03 28.03 43864927990
27 에스엠코어 007820 26 5360 2 705 15.15 5625693 300315 20033946 5625693 15.15 1873.26 28.08 28.08 29918190420 27.86 27.86 29918190420
28 이삭엔지니어링 351330 27 10040 2 990 10.94 2330555 2876534 8288520 2330555 10.94 81.02 28.12 28.12 22868657580 27.48 27.48 22868657580
29 피아이이 452450 28 11530 2 230 2.04 9465402 29148692 35826000 9465402 2.04 32.47 26.42 26.42 109403710030 26.49 26.49 109403710030
30 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 29 5795 2 35 0.61 775271 648335 3000000 775271 0.61 119.58 25.84 25.84 4497958225 25.87 25.87 4497958225
31 클로봇 466100 30 18380 2 800 4.55 6210535 3361613 24555148 6210535 4.55 184.75 25.29 25.29 113343977390 25.11 25.11 113343977390

31
top30/20250218/top30-atvtr-20250218-131002.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
쓰리에이로직스,177900,1,9420,2,1210,14.74,15412962,8987485,9286800,15412962,14.74,171.49,165.97,165.97,140212969110,160.28,160.28,140212969110
동국생명과학,303810,2,15600,2,3070,24.50,19736039,29325634,15992070,19736039,24.50,67.30,123.41,123.41,293236175490,117.54,117.54,293236175490
아이언디바이스,464500,3,5590,2,620,12.47,14755008,8021542,13963263,14755008,12.47,183.94,105.67,105.67,83299452960,106.72,106.72,83299452960
소룩스,290690,4,3110,5,-250,-7.44,39318175,1123902,48498743,39318175,-7.44,3498.36,81.07,81.07,110229126130,73.08,73.08,110229126130
휴림로봇,090710,5,2770,2,325,13.29,78488816,21152836,109623165,78488816,13.29,371.06,71.60,71.60,216171463395,71.19,71.19,216171463395
TIGER 미국소비트렌드액티브,0015K0,6,9980,5,-15,-0.15,656002,0,1000000,656002,-0.15,0.00,65.60,65.60,6546692715,65.60,65.60,6546692715
모니터랩,434480,7,5250,2,380,7.80,6407385,164021,12253300,6407385,7.80,3906.44,52.29,52.29,34749424035,54.02,54.02,34749424035
TIGER 200 에너지화학,139250,8,10285,2,55,0.54,1059472,1768081,2020000,1059472,0.54,59.92,52.45,52.45,10825022830,52.10,52.10,10825022830
피앤에스미캐닉스,460940,9,19630,2,4060,26.08,3231954,509286,6471740,3231954,26.08,634.60,49.94,49.94,61803563370,48.65,48.65,61803563370
DSC인베스트먼트,241520,10,4720,2,295,6.67,12569621,3695169,27496125,12569621,6.67,340.16,45.71,45.71,60597870215,46.69,46.69,60597870215
M83,476080,11,15810,2,1960,14.15,3568243,111377,7785000,3568243,14.15,3203.75,45.83,45.83,56059655990,45.55,45.55,56059655990
오름테라퓨틱,475830,12,36750,1,8450,29.86,9989330,6978654,20929118,9989330,29.86,143.14,47.73,47.73,340164307750,44.23,44.23,340164307750
아남전자,008700,13,1930,2,174,9.91,31702557,4129639,77124820,31702557,9.91,767.68,41.11,41.11,61593152969,41.38,41.38,61593152969
클리노믹스,352770,14,370,1,85,29.82,15755458,1707446,38886113,15755458,29.82,922.75,40.52,40.52,5550121942,38.58,38.58,5550121942
TS인베스트먼트,246690,15,1263,2,74,6.22,14622997,2228721,41477862,14622997,6.22,656.12,35.25,35.25,19649156005,37.51,37.51,19649156005
비아이매트릭스,413640,16,9840,2,1550,18.70,2813897,47336,7206940,2813897,18.70,5944.52,39.04,39.04,26426453810,37.26,37.26,26426453810
PLUS 한화그룹주,0000J0,17,17580,2,425,2.48,1289598,1061119,3850000,1289598,2.48,121.53,33.50,33.50,22791709940,33.67,33.67,22791709940
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9485,2,45,0.48,165367,185304,500000,165367,0.48,89.24,33.07,33.07,1567895410,33.06,33.06,1567895410
SOL 전고체배터리&실리콘음극재,0005D0,19,12060,2,135,1.13,278583,376435,850000,278583,1.13,74.01,32.77,32.77,3330827440,32.49,32.49,3330827440
유진로봇,056080,20,9790,2,1120,12.92,11881185,675073,37512152,11881185,12.92,1759.99,31.67,31.67,116909259840,31.83,31.83,116909259840
이삭엔지니어링,351330,21,9780,2,730,8.07,2614368,2876534,8288520,2614368,8.07,90.89,31.54,31.54,25689237200,31.69,31.69,25689237200
산돌,419120,22,7330,2,750,11.40,2253047,19971,7774326,2253047,11.40,9999.99,28.98,28.98,17423758780,30.58,30.58,17423758780
TIGER 우주방산,463250,23,16745,2,905,5.71,955291,798732,3150000,955291,5.71,119.60,30.33,30.33,16000167365,30.33,30.33,16000167365
라온테크,232680,24,10850,2,1580,17.04,3939924,451650,12534234,3939924,17.04,872.34,31.43,31.43,41077790640,30.21,30.21,41077790640
유일로보틱스,388720,25,65000,1,15000,30.00,3608781,946697,11453434,3608781,30.00,381.20,31.51,31.51,217622278200,29.23,29.23,217622278200
온코크로스,382150,26,13020,2,70,0.54,3371646,8333190,11881937,3371646,0.54,40.46,28.38,28.38,44287135870,28.63,28.63,44287135870
에스엠코어,007820,27,5340,2,685,14.72,5691260,300315,20033946,5691260,14.72,1895.10,28.41,28.41,30272666100,28.30,28.30,30272666100
피아이이,452450,28,11540,2,240,2.12,9574708,29148692,35826000,9574708,2.12,32.85,26.73,26.73,110666402100,26.77,26.77,110666402100
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5785,2,25,0.43,775272,648335,3000000,775272,0.43,119.58,25.84,25.84,4497964010,25.92,25.92,4497964010
클로봇,466100,30,18160,2,580,3.30,6302713,3361613,24555148,6302713,3.30,187.49,25.67,25.67,115026633230,25.80,25.80,115026633230
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9420 2 1210 14.74 15412962 8987485 9286800 15412962 14.74 171.49 165.97 165.97 140212969110 160.28 160.28 140212969110
3 동국생명과학 303810 2 15600 2 3070 24.50 19736039 29325634 15992070 19736039 24.50 67.30 123.41 123.41 293236175490 117.54 117.54 293236175490
4 아이언디바이스 464500 3 5590 2 620 12.47 14755008 8021542 13963263 14755008 12.47 183.94 105.67 105.67 83299452960 106.72 106.72 83299452960
5 소룩스 290690 4 3110 5 -250 -7.44 39318175 1123902 48498743 39318175 -7.44 3498.36 81.07 81.07 110229126130 73.08 73.08 110229126130
6 휴림로봇 090710 5 2770 2 325 13.29 78488816 21152836 109623165 78488816 13.29 371.06 71.60 71.60 216171463395 71.19 71.19 216171463395
7 TIGER 미국소비트렌드액티브 0015K0 6 9980 5 -15 -0.15 656002 0 1000000 656002 -0.15 0.00 65.60 65.60 6546692715 65.60 65.60 6546692715
8 모니터랩 434480 7 5250 2 380 7.80 6407385 164021 12253300 6407385 7.80 3906.44 52.29 52.29 34749424035 54.02 54.02 34749424035
9 TIGER 200 에너지화학 139250 8 10285 2 55 0.54 1059472 1768081 2020000 1059472 0.54 59.92 52.45 52.45 10825022830 52.10 52.10 10825022830
10 피앤에스미캐닉스 460940 9 19630 2 4060 26.08 3231954 509286 6471740 3231954 26.08 634.60 49.94 49.94 61803563370 48.65 48.65 61803563370
11 DSC인베스트먼트 241520 10 4720 2 295 6.67 12569621 3695169 27496125 12569621 6.67 340.16 45.71 45.71 60597870215 46.69 46.69 60597870215
12 M83 476080 11 15810 2 1960 14.15 3568243 111377 7785000 3568243 14.15 3203.75 45.83 45.83 56059655990 45.55 45.55 56059655990
13 오름테라퓨틱 475830 12 36750 1 8450 29.86 9989330 6978654 20929118 9989330 29.86 143.14 47.73 47.73 340164307750 44.23 44.23 340164307750
14 아남전자 008700 13 1930 2 174 9.91 31702557 4129639 77124820 31702557 9.91 767.68 41.11 41.11 61593152969 41.38 41.38 61593152969
15 클리노믹스 352770 14 370 1 85 29.82 15755458 1707446 38886113 15755458 29.82 922.75 40.52 40.52 5550121942 38.58 38.58 5550121942
16 TS인베스트먼트 246690 15 1263 2 74 6.22 14622997 2228721 41477862 14622997 6.22 656.12 35.25 35.25 19649156005 37.51 37.51 19649156005
17 비아이매트릭스 413640 16 9840 2 1550 18.70 2813897 47336 7206940 2813897 18.70 5944.52 39.04 39.04 26426453810 37.26 37.26 26426453810
18 PLUS 한화그룹주 0000J0 17 17580 2 425 2.48 1289598 1061119 3850000 1289598 2.48 121.53 33.50 33.50 22791709940 33.67 33.67 22791709940
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9485 2 45 0.48 165367 185304 500000 165367 0.48 89.24 33.07 33.07 1567895410 33.06 33.06 1567895410
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12060 2 135 1.13 278583 376435 850000 278583 1.13 74.01 32.77 32.77 3330827440 32.49 32.49 3330827440
21 유진로봇 056080 20 9790 2 1120 12.92 11881185 675073 37512152 11881185 12.92 1759.99 31.67 31.67 116909259840 31.83 31.83 116909259840
22 이삭엔지니어링 351330 21 9780 2 730 8.07 2614368 2876534 8288520 2614368 8.07 90.89 31.54 31.54 25689237200 31.69 31.69 25689237200
23 산돌 419120 22 7330 2 750 11.40 2253047 19971 7774326 2253047 11.40 9999.99 28.98 28.98 17423758780 30.58 30.58 17423758780
24 TIGER 우주방산 463250 23 16745 2 905 5.71 955291 798732 3150000 955291 5.71 119.60 30.33 30.33 16000167365 30.33 30.33 16000167365
25 라온테크 232680 24 10850 2 1580 17.04 3939924 451650 12534234 3939924 17.04 872.34 31.43 31.43 41077790640 30.21 30.21 41077790640
26 유일로보틱스 388720 25 65000 1 15000 30.00 3608781 946697 11453434 3608781 30.00 381.20 31.51 31.51 217622278200 29.23 29.23 217622278200
27 온코크로스 382150 26 13020 2 70 0.54 3371646 8333190 11881937 3371646 0.54 40.46 28.38 28.38 44287135870 28.63 28.63 44287135870
28 에스엠코어 007820 27 5340 2 685 14.72 5691260 300315 20033946 5691260 14.72 1895.10 28.41 28.41 30272666100 28.30 28.30 30272666100
29 피아이이 452450 28 11540 2 240 2.12 9574708 29148692 35826000 9574708 2.12 32.85 26.73 26.73 110666402100 26.77 26.77 110666402100
30 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 29 5785 2 25 0.43 775272 648335 3000000 775272 0.43 119.58 25.84 25.84 4497964010 25.92 25.92 4497964010
31 클로봇 466100 30 18160 2 580 3.30 6302713 3361613 24555148 6302713 3.30 187.49 25.67 25.67 115026633230 25.80 25.80 115026633230

31
top30/20250218/top30-atvtr-20250218-132002.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
쓰리에이로직스,177900,1,9400,2,1190,14.49,15689976,8987485,9286800,15689976,14.49,174.58,168.95,168.95,142827483290,163.61,163.61,142827483290
동국생명과학,303810,2,15570,2,3040,24.26,20152322,29325634,15992070,20152322,24.26,68.72,126.01,126.01,299721680210,120.37,120.37,299721680210
아이언디바이스,464500,3,5640,2,670,13.48,14878716,8021542,13963263,14878716,13.48,185.48,106.56,106.56,83993554050,106.65,106.65,83993554050
소룩스,290690,4,3060,5,-300,-8.93,39648172,1123902,48498743,39648172,-8.93,3527.72,81.75,81.75,111246012605,74.96,74.96,111246012605
휴림로봇,090710,5,2785,2,340,13.91,79360060,21152836,109623165,79360060,13.91,375.17,72.39,72.39,218599383605,71.60,71.60,218599383605
TIGER 미국소비트렌드액티브,0015K0,6,9980,5,-15,-0.15,661188,0,1000000,661188,-0.15,0.00,66.12,66.12,6598443995,66.12,66.12,6598443995
모니터랩,434480,7,5270,2,400,8.21,6470893,164021,12253300,6470893,8.21,3945.16,52.81,52.81,35083338445,54.33,54.33,35083338445
TIGER 200 에너지화학,139250,8,10300,2,70,0.68,1075822,1768081,2020000,1075822,0.68,60.85,53.26,53.26,10993352360,52.84,52.84,10993352360
피앤에스미캐닉스,460940,9,19700,2,4130,26.53,3262509,509286,6471740,3262509,26.53,640.60,50.41,50.41,62406066630,48.95,48.95,62406066630
DSC인베스트먼트,241520,10,4705,2,280,6.33,12671549,3695169,27496125,12671549,6.33,342.92,46.08,46.08,61078044640,47.21,47.21,61078044640
비아이매트릭스,413640,11,9030,2,740,8.93,3234555,47336,7206940,3234555,8.93,6833.18,44.88,44.88,30569193870,46.97,46.97,30569193870
M83,476080,12,15760,2,1910,13.79,3593539,111377,7785000,3593539,13.79,3226.46,46.16,46.16,56457703400,46.02,46.02,56457703400
오름테라퓨틱,475830,13,36750,1,8450,29.86,9996866,6978654,20929118,9996866,29.86,143.25,47.77,47.77,340441255750,44.26,44.26,340441255750
아남전자,008700,14,1949,2,193,10.99,32020327,4129639,77124820,32020327,10.99,775.38,41.52,41.52,62210291489,41.39,41.39,62210291489
클리노믹스,352770,15,370,1,85,29.82,15808930,1707446,38886113,15808930,29.82,925.88,40.65,40.65,5569906582,38.71,38.71,5569906582
TS인베스트먼트,246690,16,1271,2,82,6.90,14908231,2228721,41477862,14908231,6.90,668.91,35.94,35.94,20014110136,37.96,37.96,20014110136
PLUS 한화그룹주,0000J0,17,17620,2,465,2.71,1298753,1061119,3850000,1298753,2.71,122.39,33.73,33.73,22952851945,33.84,33.84,22952851945
이삭엔지니어링,351330,18,10060,2,1010,11.16,2858805,2876534,8288520,2858805,11.16,99.38,34.49,34.49,28123445630,33.73,33.73,28123445630
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9490,2,50,0.53,165467,185304,500000,165467,0.53,89.29,33.09,33.09,1568844410,33.06,33.06,1568844410
SOL 전고체배터리&실리콘음극재,0005D0,20,12095,2,170,1.43,282899,376435,850000,282899,1.43,75.15,33.28,33.28,3383020780,32.91,32.91,3383020780
유진로봇,056080,21,9750,2,1080,12.46,12024916,675073,37512152,12024916,12.46,1781.28,32.06,32.06,118311330420,32.35,32.35,118311330420
라온테크,232680,22,10670,2,1400,15.10,4105711,451650,12534234,4105711,15.10,909.05,32.76,32.76,42844903810,32.04,32.04,42844903810
TIGER 우주방산,463250,23,16745,2,905,5.71,970315,798732,3150000,970315,5.71,121.48,30.80,30.80,16251658140,30.81,30.81,16251658140
산돌,419120,24,7370,2,790,12.01,2257466,19971,7774326,2257466,12.01,9999.99,29.04,29.04,17456187640,30.47,30.47,17456187640
에스엠코어,007820,25,5250,2,595,12.78,5853344,300315,20033946,5853344,12.78,1949.07,29.22,29.22,31122940490,29.59,29.59,31122940490
유일로보틱스,388720,26,65000,1,15000,30.00,3612060,946697,11453434,3612060,30.00,381.54,31.54,31.54,217835413200,29.26,29.26,217835413200
온코크로스,382150,27,13090,2,140,1.08,3396495,8333190,11881937,3396495,1.08,40.76,28.59,28.59,44610962770,28.68,28.68,44610962770
에스피시스템스,317830,28,11140,2,1720,18.26,3182503,331448,10773818,3182503,18.26,960.18,29.54,29.54,33583191960,27.98,27.98,33583191960
피아이이,452450,29,11620,2,320,2.83,9785906,29148692,35826000,9785906,2.83,33.57,27.32,27.32,113114944570,27.17,27.17,113114944570
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5785,2,25,0.43,775272,648335,3000000,775272,0.43,119.58,25.84,25.84,4497964010,25.92,25.92,4497964010
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9400 2 1190 14.49 15689976 8987485 9286800 15689976 14.49 174.58 168.95 168.95 142827483290 163.61 163.61 142827483290
3 동국생명과학 303810 2 15570 2 3040 24.26 20152322 29325634 15992070 20152322 24.26 68.72 126.01 126.01 299721680210 120.37 120.37 299721680210
4 아이언디바이스 464500 3 5640 2 670 13.48 14878716 8021542 13963263 14878716 13.48 185.48 106.56 106.56 83993554050 106.65 106.65 83993554050
5 소룩스 290690 4 3060 5 -300 -8.93 39648172 1123902 48498743 39648172 -8.93 3527.72 81.75 81.75 111246012605 74.96 74.96 111246012605
6 휴림로봇 090710 5 2785 2 340 13.91 79360060 21152836 109623165 79360060 13.91 375.17 72.39 72.39 218599383605 71.60 71.60 218599383605
7 TIGER 미국소비트렌드액티브 0015K0 6 9980 5 -15 -0.15 661188 0 1000000 661188 -0.15 0.00 66.12 66.12 6598443995 66.12 66.12 6598443995
8 모니터랩 434480 7 5270 2 400 8.21 6470893 164021 12253300 6470893 8.21 3945.16 52.81 52.81 35083338445 54.33 54.33 35083338445
9 TIGER 200 에너지화학 139250 8 10300 2 70 0.68 1075822 1768081 2020000 1075822 0.68 60.85 53.26 53.26 10993352360 52.84 52.84 10993352360
10 피앤에스미캐닉스 460940 9 19700 2 4130 26.53 3262509 509286 6471740 3262509 26.53 640.60 50.41 50.41 62406066630 48.95 48.95 62406066630
11 DSC인베스트먼트 241520 10 4705 2 280 6.33 12671549 3695169 27496125 12671549 6.33 342.92 46.08 46.08 61078044640 47.21 47.21 61078044640
12 비아이매트릭스 413640 11 9030 2 740 8.93 3234555 47336 7206940 3234555 8.93 6833.18 44.88 44.88 30569193870 46.97 46.97 30569193870
13 M83 476080 12 15760 2 1910 13.79 3593539 111377 7785000 3593539 13.79 3226.46 46.16 46.16 56457703400 46.02 46.02 56457703400
14 오름테라퓨틱 475830 13 36750 1 8450 29.86 9996866 6978654 20929118 9996866 29.86 143.25 47.77 47.77 340441255750 44.26 44.26 340441255750
15 아남전자 008700 14 1949 2 193 10.99 32020327 4129639 77124820 32020327 10.99 775.38 41.52 41.52 62210291489 41.39 41.39 62210291489
16 클리노믹스 352770 15 370 1 85 29.82 15808930 1707446 38886113 15808930 29.82 925.88 40.65 40.65 5569906582 38.71 38.71 5569906582
17 TS인베스트먼트 246690 16 1271 2 82 6.90 14908231 2228721 41477862 14908231 6.90 668.91 35.94 35.94 20014110136 37.96 37.96 20014110136
18 PLUS 한화그룹주 0000J0 17 17620 2 465 2.71 1298753 1061119 3850000 1298753 2.71 122.39 33.73 33.73 22952851945 33.84 33.84 22952851945
19 이삭엔지니어링 351330 18 10060 2 1010 11.16 2858805 2876534 8288520 2858805 11.16 99.38 34.49 34.49 28123445630 33.73 33.73 28123445630
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 9490 2 50 0.53 165467 185304 500000 165467 0.53 89.29 33.09 33.09 1568844410 33.06 33.06 1568844410
21 SOL 전고체배터리&실리콘음극재 0005D0 20 12095 2 170 1.43 282899 376435 850000 282899 1.43 75.15 33.28 33.28 3383020780 32.91 32.91 3383020780
22 유진로봇 056080 21 9750 2 1080 12.46 12024916 675073 37512152 12024916 12.46 1781.28 32.06 32.06 118311330420 32.35 32.35 118311330420
23 라온테크 232680 22 10670 2 1400 15.10 4105711 451650 12534234 4105711 15.10 909.05 32.76 32.76 42844903810 32.04 32.04 42844903810
24 TIGER 우주방산 463250 23 16745 2 905 5.71 970315 798732 3150000 970315 5.71 121.48 30.80 30.80 16251658140 30.81 30.81 16251658140
25 산돌 419120 24 7370 2 790 12.01 2257466 19971 7774326 2257466 12.01 9999.99 29.04 29.04 17456187640 30.47 30.47 17456187640
26 에스엠코어 007820 25 5250 2 595 12.78 5853344 300315 20033946 5853344 12.78 1949.07 29.22 29.22 31122940490 29.59 29.59 31122940490
27 유일로보틱스 388720 26 65000 1 15000 30.00 3612060 946697 11453434 3612060 30.00 381.54 31.54 31.54 217835413200 29.26 29.26 217835413200
28 온코크로스 382150 27 13090 2 140 1.08 3396495 8333190 11881937 3396495 1.08 40.76 28.59 28.59 44610962770 28.68 28.68 44610962770
29 에스피시스템스 317830 28 11140 2 1720 18.26 3182503 331448 10773818 3182503 18.26 960.18 29.54 29.54 33583191960 27.98 27.98 33583191960
30 피아이이 452450 29 11620 2 320 2.83 9785906 29148692 35826000 9785906 2.83 33.57 27.32 27.32 113114944570 27.17 27.17 113114944570
31 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 30 5785 2 25 0.43 775272 648335 3000000 775272 0.43 119.58 25.84 25.84 4497964010 25.92 25.92 4497964010

31
top30/20250218/top30-atvtr-20250218-133002.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
쓰리에이로직스,177900,1,9320,2,1110,13.52,15853058,8987485,9286800,15853058,13.52,176.39,170.71,170.71,144357894890,166.79,166.79,144357894890
동국생명과학,303810,2,16010,2,3480,27.77,21274611,29325634,15992070,21274611,27.77,72.55,133.03,133.03,317523635740,124.02,124.02,317523635740
아이언디바이스,464500,3,5600,2,630,12.68,14930224,8021542,13963263,14930224,12.68,186.13,106.93,106.93,84281741990,107.79,107.79,84281741990
소룩스,290690,4,3030,5,-330,-9.82,40154848,1123902,48498743,40154848,-9.82,3572.81,82.80,82.80,112788900195,76.75,76.75,112788900195
휴림로봇,090710,5,2770,2,325,13.29,80116445,21152836,109623165,80116445,13.29,378.75,73.08,73.08,220699939910,72.68,72.68,220699939910
TIGER 미국소비트렌드액티브,0015K0,6,9985,5,-10,-0.10,664237,0,1000000,664237,-0.10,0.00,66.42,66.42,6628873765,66.39,66.39,6628873765
모니터랩,434480,7,5200,2,330,6.78,6559786,164021,12253300,6559786,6.78,3999.36,53.53,53.53,35546591035,55.79,55.79,35546591035
TIGER 200 에너지화학,139250,8,10305,2,75,0.73,1090976,1768081,2020000,1090976,0.73,61.70,54.01,54.01,11149413770,53.56,53.56,11149413770
비아이매트릭스,413640,9,8890,2,600,7.24,3614708,47336,7206940,3614708,7.24,7636.28,50.16,50.16,34022147330,53.10,53.10,34022147330
피앤에스미캐닉스,460940,10,19630,2,4060,26.08,3282976,509286,6471740,3282976,26.08,644.62,50.73,50.73,62808132670,49.44,49.44,62808132670
DSC인베스트먼트,241520,11,4715,2,290,6.55,12715479,3695169,27496125,12715479,6.55,344.11,46.24,46.24,61285051085,47.27,47.27,61285051085
M83,476080,12,15670,2,1820,13.14,3624338,111377,7785000,3624338,13.14,3254.12,46.56,46.56,56939859330,46.68,46.68,56939859330
오름테라퓨틱,475830,13,36750,1,8450,29.86,9999069,6978654,20929118,9999069,29.86,143.28,47.78,47.78,340522216000,44.27,44.27,340522216000
아남전자,008700,14,1954,2,198,11.28,32414563,4129639,77124820,32414563,11.28,784.92,42.03,42.03,62979591936,41.79,41.79,62979591936
클리노믹스,352770,15,370,1,85,29.82,15838653,1707446,38886113,15838653,29.82,927.62,40.73,40.73,5580904092,38.79,38.79,5580904092
TS인베스트먼트,246690,16,1272,2,83,6.98,15031131,2228721,41477862,15031131,6.98,674.43,36.24,36.24,20170199403,38.23,38.23,20170199403
이삭엔지니어링,351330,17,9810,2,760,8.40,3058367,2876534,8288520,3058367,8.40,106.32,36.90,36.90,30108101900,37.03,37.03,30108101900
PLUS 한화그룹주,0000J0,18,17590,2,435,2.54,1312427,1061119,3850000,1312427,2.54,123.68,34.09,34.09,23193684730,34.25,34.25,23193684730
SOL 전고체배터리&실리콘음극재,0005D0,19,12075,2,150,1.26,293795,376435,850000,293795,1.26,78.05,34.56,34.56,3514835140,34.25,34.25,3514835140
에스피시스템스,317830,20,11050,2,1630,17.30,3778460,331448,10773818,3778460,17.30,1139.99,35.07,35.07,40272511050,33.83,33.83,40272511050
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9490,2,50,0.53,165467,185304,500000,165467,0.53,89.29,33.09,33.09,1568844410,33.06,33.06,1568844410
라온테크,232680,22,10600,2,1330,14.35,4178438,451650,12534234,4178438,14.35,925.15,33.34,33.34,43615247050,32.83,32.83,43615247050
유진로봇,056080,23,9810,2,1140,13.15,12107637,675073,37512152,12107637,13.15,1793.53,32.28,32.28,119119928360,32.37,32.37,119119928360
산돌,419120,24,7260,2,680,10.33,2275131,19971,7774326,2275131,10.33,9999.99,29.26,29.26,17584654530,31.16,31.16,17584654530
TIGER 우주방산,463250,25,16785,2,945,5.97,973051,798732,3150000,973051,5.97,121.82,30.89,30.89,16297602770,30.82,30.82,16297602770
에스엠코어,007820,26,5310,2,655,14.07,5917441,300315,20033946,5917441,14.07,1970.41,29.54,29.54,31462782160,29.58,29.58,31462782160
유일로보틱스,388720,27,65000,1,15000,30.00,3612872,946697,11453434,3612872,30.00,381.63,31.54,31.54,217888193200,29.27,29.27,217888193200
온코크로스,382150,28,13140,2,190,1.47,3415774,8333190,11881937,3415774,1.47,40.99,28.75,28.75,44863449800,28.73,28.73,44863449800
SOL 화장품TOP3플러스,0008T0,29,10185,5,-15,-0.15,1209073,412015,4250000,1209073,-0.15,293.45,28.45,28.45,12306691285,28.43,28.43,12306691285
피아이이,452450,30,11560,2,260,2.30,9916031,29148692,35826000,9916031,2.30,34.02,27.68,27.68,114619956630,27.68,27.68,114619956630
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9320 2 1110 13.52 15853058 8987485 9286800 15853058 13.52 176.39 170.71 170.71 144357894890 166.79 166.79 144357894890
3 동국생명과학 303810 2 16010 2 3480 27.77 21274611 29325634 15992070 21274611 27.77 72.55 133.03 133.03 317523635740 124.02 124.02 317523635740
4 아이언디바이스 464500 3 5600 2 630 12.68 14930224 8021542 13963263 14930224 12.68 186.13 106.93 106.93 84281741990 107.79 107.79 84281741990
5 소룩스 290690 4 3030 5 -330 -9.82 40154848 1123902 48498743 40154848 -9.82 3572.81 82.80 82.80 112788900195 76.75 76.75 112788900195
6 휴림로봇 090710 5 2770 2 325 13.29 80116445 21152836 109623165 80116445 13.29 378.75 73.08 73.08 220699939910 72.68 72.68 220699939910
7 TIGER 미국소비트렌드액티브 0015K0 6 9985 5 -10 -0.10 664237 0 1000000 664237 -0.10 0.00 66.42 66.42 6628873765 66.39 66.39 6628873765
8 모니터랩 434480 7 5200 2 330 6.78 6559786 164021 12253300 6559786 6.78 3999.36 53.53 53.53 35546591035 55.79 55.79 35546591035
9 TIGER 200 에너지화학 139250 8 10305 2 75 0.73 1090976 1768081 2020000 1090976 0.73 61.70 54.01 54.01 11149413770 53.56 53.56 11149413770
10 비아이매트릭스 413640 9 8890 2 600 7.24 3614708 47336 7206940 3614708 7.24 7636.28 50.16 50.16 34022147330 53.10 53.10 34022147330
11 피앤에스미캐닉스 460940 10 19630 2 4060 26.08 3282976 509286 6471740 3282976 26.08 644.62 50.73 50.73 62808132670 49.44 49.44 62808132670
12 DSC인베스트먼트 241520 11 4715 2 290 6.55 12715479 3695169 27496125 12715479 6.55 344.11 46.24 46.24 61285051085 47.27 47.27 61285051085
13 M83 476080 12 15670 2 1820 13.14 3624338 111377 7785000 3624338 13.14 3254.12 46.56 46.56 56939859330 46.68 46.68 56939859330
14 오름테라퓨틱 475830 13 36750 1 8450 29.86 9999069 6978654 20929118 9999069 29.86 143.28 47.78 47.78 340522216000 44.27 44.27 340522216000
15 아남전자 008700 14 1954 2 198 11.28 32414563 4129639 77124820 32414563 11.28 784.92 42.03 42.03 62979591936 41.79 41.79 62979591936
16 클리노믹스 352770 15 370 1 85 29.82 15838653 1707446 38886113 15838653 29.82 927.62 40.73 40.73 5580904092 38.79 38.79 5580904092
17 TS인베스트먼트 246690 16 1272 2 83 6.98 15031131 2228721 41477862 15031131 6.98 674.43 36.24 36.24 20170199403 38.23 38.23 20170199403
18 이삭엔지니어링 351330 17 9810 2 760 8.40 3058367 2876534 8288520 3058367 8.40 106.32 36.90 36.90 30108101900 37.03 37.03 30108101900
19 PLUS 한화그룹주 0000J0 18 17590 2 435 2.54 1312427 1061119 3850000 1312427 2.54 123.68 34.09 34.09 23193684730 34.25 34.25 23193684730
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12075 2 150 1.26 293795 376435 850000 293795 1.26 78.05 34.56 34.56 3514835140 34.25 34.25 3514835140
21 에스피시스템스 317830 20 11050 2 1630 17.30 3778460 331448 10773818 3778460 17.30 1139.99 35.07 35.07 40272511050 33.83 33.83 40272511050
22 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 21 9490 2 50 0.53 165467 185304 500000 165467 0.53 89.29 33.09 33.09 1568844410 33.06 33.06 1568844410
23 라온테크 232680 22 10600 2 1330 14.35 4178438 451650 12534234 4178438 14.35 925.15 33.34 33.34 43615247050 32.83 32.83 43615247050
24 유진로봇 056080 23 9810 2 1140 13.15 12107637 675073 37512152 12107637 13.15 1793.53 32.28 32.28 119119928360 32.37 32.37 119119928360
25 산돌 419120 24 7260 2 680 10.33 2275131 19971 7774326 2275131 10.33 9999.99 29.26 29.26 17584654530 31.16 31.16 17584654530
26 TIGER 우주방산 463250 25 16785 2 945 5.97 973051 798732 3150000 973051 5.97 121.82 30.89 30.89 16297602770 30.82 30.82 16297602770
27 에스엠코어 007820 26 5310 2 655 14.07 5917441 300315 20033946 5917441 14.07 1970.41 29.54 29.54 31462782160 29.58 29.58 31462782160
28 유일로보틱스 388720 27 65000 1 15000 30.00 3612872 946697 11453434 3612872 30.00 381.63 31.54 31.54 217888193200 29.27 29.27 217888193200
29 온코크로스 382150 28 13140 2 190 1.47 3415774 8333190 11881937 3415774 1.47 40.99 28.75 28.75 44863449800 28.73 28.73 44863449800
30 SOL 화장품TOP3플러스 0008T0 29 10185 5 -15 -0.15 1209073 412015 4250000 1209073 -0.15 293.45 28.45 28.45 12306691285 28.43 28.43 12306691285
31 피아이이 452450 30 11560 2 260 2.30 9916031 29148692 35826000 9916031 2.30 34.02 27.68 27.68 114619956630 27.68 27.68 114619956630

31
top30/20250218/top30-atvtr-20250218-134002.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
쓰리에이로직스,177900,1,9220,2,1010,12.30,16103623,8987485,9286800,16103623,12.30,179.18,173.40,173.40,146690529600,171.32,171.32,146690529600
동국생명과학,303810,2,16080,2,3550,28.33,22324733,29325634,15992070,22324733,28.33,76.13,139.60,139.60,334447323940,130.06,130.06,334447323940
아이언디바이스,464500,3,5520,2,550,11.07,15161507,8021542,13963263,15161507,11.07,189.01,108.58,108.58,85560924260,111.01,111.01,85560924260
소룩스,290690,4,3080,5,-280,-8.33,40481954,1123902,48498743,40481954,-8.33,3601.91,83.47,83.47,113800578345,76.18,76.18,113800578345
휴림로봇,090710,5,2740,2,295,12.07,81375783,21152836,109623165,81375783,12.07,384.70,74.23,74.23,224165518080,74.63,74.63,224165518080
TIGER 미국소비트렌드액티브,0015K0,6,9985,5,-10,-0.10,668088,0,1000000,668088,-0.10,0.00,66.81,66.81,6667323690,66.77,66.77,6667323690
모니터랩,434480,7,5200,2,330,6.78,6611083,164021,12253300,6611083,6.78,4030.63,53.95,53.95,35812411585,56.21,56.21,35812411585
TIGER 200 에너지화학,139250,8,10310,2,80,0.78,1106025,1768081,2020000,1106025,0.78,62.56,54.75,54.75,11304418840,54.28,54.28,11304418840
비아이매트릭스,413640,9,9050,2,760,9.17,3675328,47336,7206940,3675328,9.17,7764.34,51.00,51.00,34564949620,53.00,53.00,34564949620
피앤에스미캐닉스,460940,10,19580,2,4010,25.75,3307488,509286,6471740,3307488,25.75,649.44,51.11,51.11,63288420860,49.94,49.94,63288420860
DSC인베스트먼트,241520,11,4710,2,285,6.44,12916716,3695169,27496125,12916716,6.44,349.56,46.98,46.98,62229161620,48.05,48.05,62229161620
M83,476080,12,15710,2,1860,13.43,3685518,111377,7785000,3685518,13.43,3309.05,47.34,47.34,57906628160,47.35,47.35,57906628160
오름테라퓨틱,475830,13,36750,1,8450,29.86,10000199,6978654,20929118,10000199,29.86,143.30,47.78,47.78,340563743500,44.28,44.28,340563743500
아남전자,008700,14,1930,2,174,9.91,32854127,4129639,77124820,32854127,9.91,795.57,42.60,42.60,63834660085,42.88,42.88,63834660085
클리노믹스,352770,15,370,1,85,29.82,15840858,1707446,38886113,15840858,29.82,927.75,40.74,40.74,5581719942,38.79,38.79,5581719942
TS인베스트먼트,246690,16,1279,2,90,7.57,15116281,2228721,41477862,15116281,7.57,678.25,36.44,36.44,20278877862,38.23,38.23,20278877862
이삭엔지니어링,351330,17,9730,2,680,7.51,3126500,2876534,8288520,3126500,7.51,108.69,37.72,37.72,30773387770,38.16,38.16,30773387770
에스피시스템스,317830,18,10880,2,1460,15.50,4144409,331448,10773818,4144409,15.50,1250.39,38.47,38.47,44278865760,37.77,37.77,44278865760
SOL 전고체배터리&실리콘음극재,0005D0,19,12045,2,120,1.01,298801,376435,850000,298801,1.01,79.38,35.15,35.15,3575170880,34.92,34.92,3575170880
PLUS 한화그룹주,0000J0,20,17655,2,500,2.91,1319371,1061119,3850000,1319371,2.91,124.34,34.27,34.27,23316168225,34.30,34.30,23316168225
SOL 화장품TOP3플러스,0008T0,21,10180,5,-20,-0.20,1415544,412015,4250000,1415544,-0.20,343.57,33.31,33.31,14410136395,33.31,33.31,14410136395
라온테크,232680,22,10650,2,1380,14.89,4255751,451650,12534234,4255751,14.89,942.27,33.95,33.95,44430953280,33.28,33.28,44430953280
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9490,2,50,0.53,165470,185304,500000,165470,0.53,89.30,33.09,33.09,1568872880,33.06,33.06,1568872880
유진로봇,056080,24,9770,2,1100,12.69,12181057,675073,37512152,12181057,12.69,1804.41,32.47,32.47,119836630960,32.70,32.70,119836630960
산돌,419120,25,7270,2,690,10.49,2283738,19971,7774326,2283738,10.49,9999.99,29.38,29.38,17646999130,31.22,31.22,17646999130
TIGER 우주방산,463250,26,16835,2,995,6.28,974660,798732,3150000,974660,6.28,122.03,30.94,30.94,16324641870,30.78,30.78,16324641870
에스엠코어,007820,27,5290,2,635,13.64,5939306,300315,20033946,5939306,13.64,1977.69,29.65,29.65,31578132480,29.80,29.80,31578132480
유일로보틱스,388720,28,65000,1,15000,30.00,3613669,946697,11453434,3613669,30.00,381.71,31.55,31.55,217939998200,29.27,29.27,217939998200
온코크로스,382150,29,13120,2,170,1.31,3469582,8333190,11881937,3469582,1.31,41.64,29.20,29.20,45571490150,29.23,29.23,45571490150
피아이이,452450,30,11810,2,510,4.51,10603505,29148692,35826000,10603505,4.51,36.38,29.60,29.60,122706052440,29.00,29.00,122706052440
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9220 2 1010 12.30 16103623 8987485 9286800 16103623 12.30 179.18 173.40 173.40 146690529600 171.32 171.32 146690529600
3 동국생명과학 303810 2 16080 2 3550 28.33 22324733 29325634 15992070 22324733 28.33 76.13 139.60 139.60 334447323940 130.06 130.06 334447323940
4 아이언디바이스 464500 3 5520 2 550 11.07 15161507 8021542 13963263 15161507 11.07 189.01 108.58 108.58 85560924260 111.01 111.01 85560924260
5 소룩스 290690 4 3080 5 -280 -8.33 40481954 1123902 48498743 40481954 -8.33 3601.91 83.47 83.47 113800578345 76.18 76.18 113800578345
6 휴림로봇 090710 5 2740 2 295 12.07 81375783 21152836 109623165 81375783 12.07 384.70 74.23 74.23 224165518080 74.63 74.63 224165518080
7 TIGER 미국소비트렌드액티브 0015K0 6 9985 5 -10 -0.10 668088 0 1000000 668088 -0.10 0.00 66.81 66.81 6667323690 66.77 66.77 6667323690
8 모니터랩 434480 7 5200 2 330 6.78 6611083 164021 12253300 6611083 6.78 4030.63 53.95 53.95 35812411585 56.21 56.21 35812411585
9 TIGER 200 에너지화학 139250 8 10310 2 80 0.78 1106025 1768081 2020000 1106025 0.78 62.56 54.75 54.75 11304418840 54.28 54.28 11304418840
10 비아이매트릭스 413640 9 9050 2 760 9.17 3675328 47336 7206940 3675328 9.17 7764.34 51.00 51.00 34564949620 53.00 53.00 34564949620
11 피앤에스미캐닉스 460940 10 19580 2 4010 25.75 3307488 509286 6471740 3307488 25.75 649.44 51.11 51.11 63288420860 49.94 49.94 63288420860
12 DSC인베스트먼트 241520 11 4710 2 285 6.44 12916716 3695169 27496125 12916716 6.44 349.56 46.98 46.98 62229161620 48.05 48.05 62229161620
13 M83 476080 12 15710 2 1860 13.43 3685518 111377 7785000 3685518 13.43 3309.05 47.34 47.34 57906628160 47.35 47.35 57906628160
14 오름테라퓨틱 475830 13 36750 1 8450 29.86 10000199 6978654 20929118 10000199 29.86 143.30 47.78 47.78 340563743500 44.28 44.28 340563743500
15 아남전자 008700 14 1930 2 174 9.91 32854127 4129639 77124820 32854127 9.91 795.57 42.60 42.60 63834660085 42.88 42.88 63834660085
16 클리노믹스 352770 15 370 1 85 29.82 15840858 1707446 38886113 15840858 29.82 927.75 40.74 40.74 5581719942 38.79 38.79 5581719942
17 TS인베스트먼트 246690 16 1279 2 90 7.57 15116281 2228721 41477862 15116281 7.57 678.25 36.44 36.44 20278877862 38.23 38.23 20278877862
18 이삭엔지니어링 351330 17 9730 2 680 7.51 3126500 2876534 8288520 3126500 7.51 108.69 37.72 37.72 30773387770 38.16 38.16 30773387770
19 에스피시스템스 317830 18 10880 2 1460 15.50 4144409 331448 10773818 4144409 15.50 1250.39 38.47 38.47 44278865760 37.77 37.77 44278865760
20 SOL 전고체배터리&실리콘음극재 0005D0 19 12045 2 120 1.01 298801 376435 850000 298801 1.01 79.38 35.15 35.15 3575170880 34.92 34.92 3575170880
21 PLUS 한화그룹주 0000J0 20 17655 2 500 2.91 1319371 1061119 3850000 1319371 2.91 124.34 34.27 34.27 23316168225 34.30 34.30 23316168225
22 SOL 화장품TOP3플러스 0008T0 21 10180 5 -20 -0.20 1415544 412015 4250000 1415544 -0.20 343.57 33.31 33.31 14410136395 33.31 33.31 14410136395
23 라온테크 232680 22 10650 2 1380 14.89 4255751 451650 12534234 4255751 14.89 942.27 33.95 33.95 44430953280 33.28 33.28 44430953280
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9490 2 50 0.53 165470 185304 500000 165470 0.53 89.30 33.09 33.09 1568872880 33.06 33.06 1568872880
25 유진로봇 056080 24 9770 2 1100 12.69 12181057 675073 37512152 12181057 12.69 1804.41 32.47 32.47 119836630960 32.70 32.70 119836630960
26 산돌 419120 25 7270 2 690 10.49 2283738 19971 7774326 2283738 10.49 9999.99 29.38 29.38 17646999130 31.22 31.22 17646999130
27 TIGER 우주방산 463250 26 16835 2 995 6.28 974660 798732 3150000 974660 6.28 122.03 30.94 30.94 16324641870 30.78 30.78 16324641870
28 에스엠코어 007820 27 5290 2 635 13.64 5939306 300315 20033946 5939306 13.64 1977.69 29.65 29.65 31578132480 29.80 29.80 31578132480
29 유일로보틱스 388720 28 65000 1 15000 30.00 3613669 946697 11453434 3613669 30.00 381.71 31.55 31.55 217939998200 29.27 29.27 217939998200
30 온코크로스 382150 29 13120 2 170 1.31 3469582 8333190 11881937 3469582 1.31 41.64 29.20 29.20 45571490150 29.23 29.23 45571490150
31 피아이이 452450 30 11810 2 510 4.51 10603505 29148692 35826000 10603505 4.51 36.38 29.60 29.60 122706052440 29.00 29.00 122706052440

31
top30/20250218/top30-atvtr-20250218-135002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9110,2,900,10.96,16455618,8987485,9286800,16455618,10.96,183.09,177.19,177.19,149908116780,177.19,177.19,149908116780
동국생명과학,303810,2,15840,2,3310,26.42,22991022,29325634,15992070,22991022,26.42,78.40,143.77,143.77,345026688330,136.20,136.20,345026688330
아이언디바이스,464500,3,5450,2,480,9.66,15414399,8021542,13963263,15414399,9.66,192.16,110.39,110.39,86944686780,114.25,114.25,86944686780
소룩스,290690,4,3070,5,-290,-8.63,40686543,1123902,48498743,40686543,-8.63,3620.11,83.89,83.89,114429201170,76.85,76.85,114429201170
휴림로봇,090710,5,2775,2,330,13.50,82635435,21152836,109623165,82635435,13.50,390.66,75.38,75.38,227666156845,74.84,74.84,227666156845
TIGER 미국소비트렌드액티브,0015K0,6,9970,5,-25,-0.25,686499,0,1000000,686499,-0.25,0.00,68.65,68.65,6850996350,68.72,68.72,6850996350
모니터랩,434480,7,5180,2,310,6.37,6635374,164021,12253300,6635374,6.37,4045.44,54.15,54.15,35938377685,56.62,56.62,35938377685
TIGER 200 에너지화학,139250,8,10305,2,75,0.73,1128066,1768081,2020000,1128066,0.73,63.80,55.84,55.84,11531536165,55.40,55.40,11531536165
비아이매트릭스,413640,9,8890,2,600,7.24,3744626,47336,7206940,3744626,7.24,7910.74,51.96,51.96,35182939280,54.91,54.91,35182939280
피앤에스미캐닉스,460940,10,19490,2,3920,25.18,3363183,509286,6471740,3363183,25.18,660.37,51.97,51.97,64371276840,51.03,51.03,64371276840
M83,476080,11,15470,2,1620,11.70,3806606,111377,7785000,3806606,11.70,3417.77,48.90,48.90,59808049130,49.66,49.66,59808049130
DSC인베스트먼트,241520,12,4740,2,315,7.12,12996696,3695169,27496125,12996696,7.12,351.72,47.27,47.27,62606887375,48.04,48.04,62606887375
오름테라퓨틱,475830,13,36750,1,8450,29.86,10002009,6978654,20929118,10002009,29.86,143.32,47.79,47.79,340630261000,44.29,44.29,340630261000
아남전자,008700,14,1902,2,146,8.31,33441077,4129639,77124820,33441077,8.31,809.78,43.36,43.36,64962017260,44.28,44.28,64962017260
에스피시스템스,317830,15,10810,2,1390,14.76,4270159,331448,10773818,4270159,14.76,1288.33,39.63,39.63,45642233020,39.19,39.19,45642233020
이삭엔지니어링,351330,16,9820,2,770,8.51,3240579,2876534,8288520,3240579,8.51,112.66,39.10,39.10,31880320560,39.17,39.17,31880320560
클리노믹스,352770,17,370,1,85,29.82,15843979,1707446,38886113,15843979,29.82,927.93,40.74,40.74,5582874712,38.80,38.80,5582874712
TS인베스트먼트,246690,18,1277,2,88,7.40,15205822,2228721,41477862,15205822,7.40,682.27,36.66,36.66,20392909574,38.50,38.50,20392909574
피아이이,452450,19,12280,2,980,8.67,13616844,29148692,35826000,13616844,8.67,46.72,38.01,38.01,159441011880,36.24,36.24,159441011880
SOL 전고체배터리&실리콘음극재,0005D0,20,12055,2,130,1.09,300829,376435,850000,300829,1.09,79.92,35.39,35.39,3599608695,35.13,35.13,3599608695
SOL 화장품TOP3플러스,0008T0,21,10190,5,-10,-0.10,1488356,412015,4250000,1488356,-0.10,361.24,35.02,35.02,15151982660,34.99,34.99,15151982660
PLUS 한화그룹주,0000J0,22,17655,2,500,2.91,1331358,1061119,3850000,1331358,2.91,125.47,34.58,34.58,23527842300,34.61,34.61,23527842300
라온테크,232680,23,10600,2,1330,14.35,4317981,451650,12534234,4317981,14.35,956.05,34.45,34.45,45091998510,33.94,33.94,45091998510
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9520,2,80,0.85,167289,185304,500000,167289,0.85,90.28,33.46,33.46,1586145220,33.32,33.32,1586145220
유진로봇,056080,25,9800,2,1130,13.03,12232329,675073,37512152,12232329,13.03,1812.00,32.61,32.61,120338781750,32.73,32.73,120338781750
TIGER 우주방산,463250,26,16835,2,995,6.28,1007107,798732,3150000,1007107,6.28,126.09,31.97,31.97,16870879415,31.81,31.81,16870879415
산돌,419120,27,7410,2,830,12.61,2368213,19971,7774326,2368213,12.61,9999.99,30.46,30.46,18275566780,31.72,31.72,18275566780
에스엠코어,007820,28,5270,2,615,13.21,5969886,300315,20033946,5969886,13.21,1987.87,29.80,29.80,31738913180,30.06,30.06,31738913180
온코크로스,382150,29,13130,2,180,1.39,3514851,8333190,11881937,3514851,1.39,42.18,29.58,29.58,46166814940,29.59,29.59,46166814940
유일로보틱스,388720,30,65000,1,15000,30.00,3614362,946697,11453434,3614362,30.00,381.79,31.56,31.56,217985043200,29.28,29.28,217985043200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9110 2 900 10.96 16455618 8987485 9286800 16455618 10.96 183.09 177.19 177.19 149908116780 177.19 177.19 149908116780
3 동국생명과학 303810 2 15840 2 3310 26.42 22991022 29325634 15992070 22991022 26.42 78.40 143.77 143.77 345026688330 136.20 136.20 345026688330
4 아이언디바이스 464500 3 5450 2 480 9.66 15414399 8021542 13963263 15414399 9.66 192.16 110.39 110.39 86944686780 114.25 114.25 86944686780
5 소룩스 290690 4 3070 5 -290 -8.63 40686543 1123902 48498743 40686543 -8.63 3620.11 83.89 83.89 114429201170 76.85 76.85 114429201170
6 휴림로봇 090710 5 2775 2 330 13.50 82635435 21152836 109623165 82635435 13.50 390.66 75.38 75.38 227666156845 74.84 74.84 227666156845
7 TIGER 미국소비트렌드액티브 0015K0 6 9970 5 -25 -0.25 686499 0 1000000 686499 -0.25 0.00 68.65 68.65 6850996350 68.72 68.72 6850996350
8 모니터랩 434480 7 5180 2 310 6.37 6635374 164021 12253300 6635374 6.37 4045.44 54.15 54.15 35938377685 56.62 56.62 35938377685
9 TIGER 200 에너지화학 139250 8 10305 2 75 0.73 1128066 1768081 2020000 1128066 0.73 63.80 55.84 55.84 11531536165 55.40 55.40 11531536165
10 비아이매트릭스 413640 9 8890 2 600 7.24 3744626 47336 7206940 3744626 7.24 7910.74 51.96 51.96 35182939280 54.91 54.91 35182939280
11 피앤에스미캐닉스 460940 10 19490 2 3920 25.18 3363183 509286 6471740 3363183 25.18 660.37 51.97 51.97 64371276840 51.03 51.03 64371276840
12 M83 476080 11 15470 2 1620 11.70 3806606 111377 7785000 3806606 11.70 3417.77 48.90 48.90 59808049130 49.66 49.66 59808049130
13 DSC인베스트먼트 241520 12 4740 2 315 7.12 12996696 3695169 27496125 12996696 7.12 351.72 47.27 47.27 62606887375 48.04 48.04 62606887375
14 오름테라퓨틱 475830 13 36750 1 8450 29.86 10002009 6978654 20929118 10002009 29.86 143.32 47.79 47.79 340630261000 44.29 44.29 340630261000
15 아남전자 008700 14 1902 2 146 8.31 33441077 4129639 77124820 33441077 8.31 809.78 43.36 43.36 64962017260 44.28 44.28 64962017260
16 에스피시스템스 317830 15 10810 2 1390 14.76 4270159 331448 10773818 4270159 14.76 1288.33 39.63 39.63 45642233020 39.19 39.19 45642233020
17 이삭엔지니어링 351330 16 9820 2 770 8.51 3240579 2876534 8288520 3240579 8.51 112.66 39.10 39.10 31880320560 39.17 39.17 31880320560
18 클리노믹스 352770 17 370 1 85 29.82 15843979 1707446 38886113 15843979 29.82 927.93 40.74 40.74 5582874712 38.80 38.80 5582874712
19 TS인베스트먼트 246690 18 1277 2 88 7.40 15205822 2228721 41477862 15205822 7.40 682.27 36.66 36.66 20392909574 38.50 38.50 20392909574
20 피아이이 452450 19 12280 2 980 8.67 13616844 29148692 35826000 13616844 8.67 46.72 38.01 38.01 159441011880 36.24 36.24 159441011880
21 SOL 전고체배터리&실리콘음극재 0005D0 20 12055 2 130 1.09 300829 376435 850000 300829 1.09 79.92 35.39 35.39 3599608695 35.13 35.13 3599608695
22 SOL 화장품TOP3플러스 0008T0 21 10190 5 -10 -0.10 1488356 412015 4250000 1488356 -0.10 361.24 35.02 35.02 15151982660 34.99 34.99 15151982660
23 PLUS 한화그룹주 0000J0 22 17655 2 500 2.91 1331358 1061119 3850000 1331358 2.91 125.47 34.58 34.58 23527842300 34.61 34.61 23527842300
24 라온테크 232680 23 10600 2 1330 14.35 4317981 451650 12534234 4317981 14.35 956.05 34.45 34.45 45091998510 33.94 33.94 45091998510
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9520 2 80 0.85 167289 185304 500000 167289 0.85 90.28 33.46 33.46 1586145220 33.32 33.32 1586145220
26 유진로봇 056080 25 9800 2 1130 13.03 12232329 675073 37512152 12232329 13.03 1812.00 32.61 32.61 120338781750 32.73 32.73 120338781750
27 TIGER 우주방산 463250 26 16835 2 995 6.28 1007107 798732 3150000 1007107 6.28 126.09 31.97 31.97 16870879415 31.81 31.81 16870879415
28 산돌 419120 27 7410 2 830 12.61 2368213 19971 7774326 2368213 12.61 9999.99 30.46 30.46 18275566780 31.72 31.72 18275566780
29 에스엠코어 007820 28 5270 2 615 13.21 5969886 300315 20033946 5969886 13.21 1987.87 29.80 29.80 31738913180 30.06 30.06 31738913180
30 온코크로스 382150 29 13130 2 180 1.39 3514851 8333190 11881937 3514851 1.39 42.18 29.58 29.58 46166814940 29.59 29.59 46166814940
31 유일로보틱스 388720 30 65000 1 15000 30.00 3614362 946697 11453434 3614362 30.00 381.79 31.56 31.56 217985043200 29.28 29.28 217985043200

31
top30/20250218/top30-atvtr-20250218-140002.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
쓰리에이로직스,177900,1,9140,2,930,11.33,16617645,8987485,9286800,16617645,11.33,184.90,178.94,178.94,151392520180,178.36,178.36,151392520180
동국생명과학,303810,2,15860,2,3330,26.58,23251467,29325634,15992070,23251467,26.58,79.29,145.39,145.39,349152994340,137.66,137.66,349152994340
아이언디바이스,464500,3,5450,2,480,9.66,15513922,8021542,13963263,15513922,9.66,193.40,111.11,111.11,87488216860,114.97,114.97,87488216860
소룩스,290690,4,3035,5,-325,-9.67,40953253,1123902,48498743,40953253,-9.67,3643.85,84.44,84.44,115241444060,78.29,78.29,115241444060
휴림로봇,090710,5,2775,2,330,13.50,83120139,21152836,109623165,83120139,13.50,392.95,75.82,75.82,229012605150,75.28,75.28,229012605150
TIGER 미국소비트렌드액티브,0015K0,6,9985,5,-10,-0.10,690413,0,1000000,690413,-0.10,0.00,69.04,69.04,6890077640,69.00,69.00,6890077640
모니터랩,434480,7,5180,2,310,6.37,6657227,164021,12253300,6657227,6.37,4058.77,54.33,54.33,36051635665,56.80,56.80,36051635665
TIGER 200 에너지화학,139250,8,10290,2,60,0.59,1130558,1768081,2020000,1130558,0.59,63.94,55.97,55.97,11557182490,55.60,55.60,11557182490
비아이매트릭스,413640,9,8980,2,690,8.32,3774269,47336,7206940,3774269,8.32,7973.36,52.37,52.37,35448144790,54.77,54.77,35448144790
피앤에스미캐닉스,460940,10,19840,2,4270,27.42,3423667,509286,6471740,3423667,27.42,672.25,52.90,52.90,65564213950,51.06,51.06,65564213950
M83,476080,11,15480,2,1630,11.77,3850803,111377,7785000,3850803,11.77,3457.45,49.46,49.46,60491876330,50.20,50.20,60491876330
DSC인베스트먼트,241520,12,4690,2,265,5.99,13094538,3695169,27496125,13094538,5.99,354.37,47.62,47.62,63067336220,48.91,48.91,63067336220
아남전자,008700,13,1896,2,140,7.97,34090005,4129639,77124820,34090005,7.97,825.50,44.20,44.20,66190794606,45.27,45.27,66190794606
오름테라퓨틱,475830,14,36750,1,8450,29.86,10002882,6978654,20929118,10002882,29.86,143.34,47.79,47.79,340662343750,44.29,44.29,340662343750
이삭엔지니어링,351330,15,9640,2,590,6.52,3454380,2876534,8288520,3454380,6.52,120.09,41.68,41.68,33974429560,42.52,42.52,33974429560
피아이이,452450,16,12620,2,1320,11.68,16077011,29148692,35826000,16077011,11.68,55.16,44.88,44.88,190159304840,42.06,42.06,190159304840
에스피시스템스,317830,17,10690,2,1270,13.48,4383033,331448,10773818,4383033,13.48,1322.39,40.68,40.68,46849611360,40.68,40.68,46849611360
TS인베스트먼트,246690,18,1272,2,83,6.98,15275190,2228721,41477862,15275190,6.98,685.38,36.83,36.83,20481302636,38.82,38.82,20481302636
클리노믹스,352770,19,370,1,85,29.82,15849745,1707446,38886113,15849745,29.82,928.27,40.76,40.76,5585008132,38.82,38.82,5585008132
SOL 전고체배터리&실리콘음극재,0005D0,20,12055,2,130,1.09,312199,376435,850000,312199,1.09,82.94,36.73,36.73,3736477570,36.47,36.47,3736477570
SOL 화장품TOP3플러스,0008T0,21,10200,3,0,0.00,1533820,412015,4250000,1533820,0.00,372.27,36.09,36.09,15615784410,36.02,36.02,15615784410
PLUS 한화그룹주,0000J0,22,17660,2,505,2.94,1349788,1061119,3850000,1349788,2.94,127.20,35.06,35.06,23853111060,35.08,35.08,23853111060
라온테크,232680,23,10700,2,1430,15.43,4359826,451650,12534234,4359826,15.43,965.31,34.78,34.78,45538554870,33.95,33.95,45538554870
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9520,2,80,0.85,167389,185304,500000,167389,0.85,90.33,33.48,33.48,1587097220,33.34,33.34,1587097220
유진로봇,056080,25,9760,2,1090,12.57,12281548,675073,37512152,12281548,12.57,1819.29,32.74,32.74,120819150090,33.00,33.00,120819150090
산돌,419120,26,7320,2,740,11.25,2398979,19971,7774326,2398979,11.25,9999.99,30.86,30.86,18503403260,32.51,32.51,18503403260
TIGER 우주방산,463250,27,16880,2,1040,6.57,1009366,798732,3150000,1009366,6.57,126.37,32.04,32.04,16908916495,31.80,31.80,16908916495
온코크로스,382150,28,13100,2,150,1.16,3550906,8333190,11881937,3550906,1.16,42.61,29.88,29.88,46641576790,29.97,29.97,46641576790
에스엠코어,007820,29,5330,2,675,14.50,6018052,300315,20033946,6018052,14.50,2003.91,30.04,30.04,31994542270,29.96,29.96,31994542270
유일로보틱스,388720,30,65000,1,15000,30.00,3616887,946697,11453434,3616887,30.00,382.05,31.58,31.58,218149168200,29.30,29.30,218149168200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9140 2 930 11.33 16617645 8987485 9286800 16617645 11.33 184.90 178.94 178.94 151392520180 178.36 178.36 151392520180
3 동국생명과학 303810 2 15860 2 3330 26.58 23251467 29325634 15992070 23251467 26.58 79.29 145.39 145.39 349152994340 137.66 137.66 349152994340
4 아이언디바이스 464500 3 5450 2 480 9.66 15513922 8021542 13963263 15513922 9.66 193.40 111.11 111.11 87488216860 114.97 114.97 87488216860
5 소룩스 290690 4 3035 5 -325 -9.67 40953253 1123902 48498743 40953253 -9.67 3643.85 84.44 84.44 115241444060 78.29 78.29 115241444060
6 휴림로봇 090710 5 2775 2 330 13.50 83120139 21152836 109623165 83120139 13.50 392.95 75.82 75.82 229012605150 75.28 75.28 229012605150
7 TIGER 미국소비트렌드액티브 0015K0 6 9985 5 -10 -0.10 690413 0 1000000 690413 -0.10 0.00 69.04 69.04 6890077640 69.00 69.00 6890077640
8 모니터랩 434480 7 5180 2 310 6.37 6657227 164021 12253300 6657227 6.37 4058.77 54.33 54.33 36051635665 56.80 56.80 36051635665
9 TIGER 200 에너지화학 139250 8 10290 2 60 0.59 1130558 1768081 2020000 1130558 0.59 63.94 55.97 55.97 11557182490 55.60 55.60 11557182490
10 비아이매트릭스 413640 9 8980 2 690 8.32 3774269 47336 7206940 3774269 8.32 7973.36 52.37 52.37 35448144790 54.77 54.77 35448144790
11 피앤에스미캐닉스 460940 10 19840 2 4270 27.42 3423667 509286 6471740 3423667 27.42 672.25 52.90 52.90 65564213950 51.06 51.06 65564213950
12 M83 476080 11 15480 2 1630 11.77 3850803 111377 7785000 3850803 11.77 3457.45 49.46 49.46 60491876330 50.20 50.20 60491876330
13 DSC인베스트먼트 241520 12 4690 2 265 5.99 13094538 3695169 27496125 13094538 5.99 354.37 47.62 47.62 63067336220 48.91 48.91 63067336220
14 아남전자 008700 13 1896 2 140 7.97 34090005 4129639 77124820 34090005 7.97 825.50 44.20 44.20 66190794606 45.27 45.27 66190794606
15 오름테라퓨틱 475830 14 36750 1 8450 29.86 10002882 6978654 20929118 10002882 29.86 143.34 47.79 47.79 340662343750 44.29 44.29 340662343750
16 이삭엔지니어링 351330 15 9640 2 590 6.52 3454380 2876534 8288520 3454380 6.52 120.09 41.68 41.68 33974429560 42.52 42.52 33974429560
17 피아이이 452450 16 12620 2 1320 11.68 16077011 29148692 35826000 16077011 11.68 55.16 44.88 44.88 190159304840 42.06 42.06 190159304840
18 에스피시스템스 317830 17 10690 2 1270 13.48 4383033 331448 10773818 4383033 13.48 1322.39 40.68 40.68 46849611360 40.68 40.68 46849611360
19 TS인베스트먼트 246690 18 1272 2 83 6.98 15275190 2228721 41477862 15275190 6.98 685.38 36.83 36.83 20481302636 38.82 38.82 20481302636
20 클리노믹스 352770 19 370 1 85 29.82 15849745 1707446 38886113 15849745 29.82 928.27 40.76 40.76 5585008132 38.82 38.82 5585008132
21 SOL 전고체배터리&실리콘음극재 0005D0 20 12055 2 130 1.09 312199 376435 850000 312199 1.09 82.94 36.73 36.73 3736477570 36.47 36.47 3736477570
22 SOL 화장품TOP3플러스 0008T0 21 10200 3 0 0.00 1533820 412015 4250000 1533820 0.00 372.27 36.09 36.09 15615784410 36.02 36.02 15615784410
23 PLUS 한화그룹주 0000J0 22 17660 2 505 2.94 1349788 1061119 3850000 1349788 2.94 127.20 35.06 35.06 23853111060 35.08 35.08 23853111060
24 라온테크 232680 23 10700 2 1430 15.43 4359826 451650 12534234 4359826 15.43 965.31 34.78 34.78 45538554870 33.95 33.95 45538554870
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9520 2 80 0.85 167389 185304 500000 167389 0.85 90.33 33.48 33.48 1587097220 33.34 33.34 1587097220
26 유진로봇 056080 25 9760 2 1090 12.57 12281548 675073 37512152 12281548 12.57 1819.29 32.74 32.74 120819150090 33.00 33.00 120819150090
27 산돌 419120 26 7320 2 740 11.25 2398979 19971 7774326 2398979 11.25 9999.99 30.86 30.86 18503403260 32.51 32.51 18503403260
28 TIGER 우주방산 463250 27 16880 2 1040 6.57 1009366 798732 3150000 1009366 6.57 126.37 32.04 32.04 16908916495 31.80 31.80 16908916495
29 온코크로스 382150 28 13100 2 150 1.16 3550906 8333190 11881937 3550906 1.16 42.61 29.88 29.88 46641576790 29.97 29.97 46641576790
30 에스엠코어 007820 29 5330 2 675 14.50 6018052 300315 20033946 6018052 14.50 2003.91 30.04 30.04 31994542270 29.96 29.96 31994542270
31 유일로보틱스 388720 30 65000 1 15000 30.00 3616887 946697 11453434 3616887 30.00 382.05 31.58 31.58 218149168200 29.30 29.30 218149168200

31
top30/20250218/top30-atvtr-20250218-141002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9230,2,1020,12.42,16851340,8987485,9286800,16851340,12.42,187.50,181.45,181.45,153550484040,179.14,179.14,153550484040
동국생명과학,303810,2,15890,2,3360,26.82,23511271,29325634,15992070,23511271,26.82,80.17,147.02,147.02,353291278310,139.03,139.03,353291278310
아이언디바이스,464500,3,5420,2,450,9.05,15653338,8021542,13963263,15653338,9.05,195.14,112.10,112.10,88245864340,116.60,116.60,88245864340
소룩스,290690,4,3045,5,-315,-9.38,41075593,1123902,48498743,41075593,-9.38,3654.73,84.69,84.69,115613349700,78.29,78.29,115613349700
휴림로봇,090710,5,2775,2,330,13.50,83723814,21152836,109623165,83723814,13.50,395.80,76.37,76.37,230695167150,75.84,75.84,230695167150
TIGER 미국소비트렌드액티브,0015K0,6,9985,5,-10,-0.10,693749,0,1000000,693749,-0.10,0.00,69.37,69.37,6923387600,69.34,69.34,6923387600
모니터랩,434480,7,5150,2,280,5.75,6733648,164021,12253300,6733648,5.75,4105.36,54.95,54.95,36448864805,57.76,57.76,36448864805
비아이매트릭스,413640,8,8850,2,560,6.76,3814416,47336,7206940,3814416,6.76,8058.17,52.93,52.93,35802687810,56.13,56.13,35802687810
TIGER 200 에너지화학,139250,9,10305,2,75,0.73,1140651,1768081,2020000,1140651,0.73,64.51,56.47,56.47,11661140145,56.02,56.02,11661140145
피앤에스미캐닉스,460940,10,19790,2,4220,27.10,3478164,509286,6471740,3478164,27.10,682.95,53.74,53.74,66640270710,52.03,52.03,66640270710
피아이이,452450,11,13000,2,1700,15.04,19807350,29148692,35826000,19807350,15.04,67.95,55.29,55.29,238420114790,51.19,51.19,238420114790
M83,476080,12,15400,2,1550,11.19,3874167,111377,7785000,3874167,11.19,3478.43,49.76,49.76,60853576130,50.76,50.76,60853576130
DSC인베스트먼트,241520,13,4685,2,260,5.88,13162671,3695169,27496125,13162671,5.88,356.21,47.87,47.87,63386339960,49.21,49.21,63386339960
아남전자,008700,14,1885,2,129,7.35,34393373,4129639,77124820,34393373,7.35,832.84,44.59,44.59,66761648410,45.92,45.92,66761648410
이삭엔지니어링,351330,15,9470,2,420,4.64,3560895,2876534,8288520,3560895,4.64,123.79,42.96,42.96,34984276730,44.57,44.57,34984276730
오름테라퓨틱,475830,16,36750,1,8450,29.86,10004072,6978654,20929118,10004072,29.86,143.35,47.80,47.80,340706076250,44.30,44.30,340706076250
에스피시스템스,317830,17,10630,2,1210,12.85,4466492,331448,10773818,4466492,12.85,1347.57,41.46,41.46,47736367020,41.68,41.68,47736367020
TS인베스트먼트,246690,18,1272,2,83,6.98,15332523,2228721,41477862,15332523,6.98,687.95,36.97,36.97,20554181538,38.96,38.96,20554181538
클리노믹스,352770,19,370,1,85,29.82,15876847,1707446,38886113,15876847,29.82,929.86,40.83,40.83,5595035872,38.89,38.89,5595035872
SOL 전고체배터리&실리콘음극재,0005D0,20,12045,2,120,1.01,318564,376435,850000,318564,1.01,84.63,37.48,37.48,3813108095,37.24,37.24,3813108095
SOL 화장품TOP3플러스,0008T0,21,10190,5,-10,-0.10,1534220,412015,4250000,1534220,-0.10,372.37,36.10,36.10,15619863850,36.07,36.07,15619863850
PLUS 한화그룹주,0000J0,22,17670,2,515,3.00,1365714,1061119,3850000,1365714,3.00,128.71,35.47,35.47,24134832945,35.48,35.48,24134832945
라온테크,232680,23,10590,2,1320,14.24,4395637,451650,12534234,4395637,14.24,973.24,35.07,35.07,45918359140,34.59,34.59,45918359140
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9520,2,80,0.85,167489,185304,500000,167489,0.85,90.39,33.50,33.50,1588049220,33.36,33.36,1588049220
유진로봇,056080,25,9780,2,1110,12.80,12321662,675073,37512152,12321662,12.80,1825.23,32.85,32.85,121211014920,33.04,33.04,121211014920
산돌,419120,26,7280,2,700,10.64,2411123,19971,7774326,2411123,10.64,9999.99,31.01,31.01,18591567410,32.85,32.85,18591567410
TIGER 우주방산,463250,27,16880,2,1040,6.57,1014733,798732,3150000,1014733,6.57,127.04,32.21,32.21,16999563910,31.97,31.97,16999563910
온코크로스,382150,28,13110,2,160,1.24,3583529,8333190,11881937,3583529,1.24,43.00,30.16,30.16,47068711650,30.22,30.22,47068711650
더블유에스아이,299170,29,1812,2,119,7.03,8774749,923554,30027963,8774749,7.03,950.11,29.22,29.22,16418323910,30.17,30.17,16418323910
에스엠코어,007820,30,5380,2,725,15.57,6064469,300315,20033946,6064469,15.57,2019.37,30.27,30.27,32244328500,29.92,29.92,32244328500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9230 2 1020 12.42 16851340 8987485 9286800 16851340 12.42 187.50 181.45 181.45 153550484040 179.14 179.14 153550484040
3 동국생명과학 303810 2 15890 2 3360 26.82 23511271 29325634 15992070 23511271 26.82 80.17 147.02 147.02 353291278310 139.03 139.03 353291278310
4 아이언디바이스 464500 3 5420 2 450 9.05 15653338 8021542 13963263 15653338 9.05 195.14 112.10 112.10 88245864340 116.60 116.60 88245864340
5 소룩스 290690 4 3045 5 -315 -9.38 41075593 1123902 48498743 41075593 -9.38 3654.73 84.69 84.69 115613349700 78.29 78.29 115613349700
6 휴림로봇 090710 5 2775 2 330 13.50 83723814 21152836 109623165 83723814 13.50 395.80 76.37 76.37 230695167150 75.84 75.84 230695167150
7 TIGER 미국소비트렌드액티브 0015K0 6 9985 5 -10 -0.10 693749 0 1000000 693749 -0.10 0.00 69.37 69.37 6923387600 69.34 69.34 6923387600
8 모니터랩 434480 7 5150 2 280 5.75 6733648 164021 12253300 6733648 5.75 4105.36 54.95 54.95 36448864805 57.76 57.76 36448864805
9 비아이매트릭스 413640 8 8850 2 560 6.76 3814416 47336 7206940 3814416 6.76 8058.17 52.93 52.93 35802687810 56.13 56.13 35802687810
10 TIGER 200 에너지화학 139250 9 10305 2 75 0.73 1140651 1768081 2020000 1140651 0.73 64.51 56.47 56.47 11661140145 56.02 56.02 11661140145
11 피앤에스미캐닉스 460940 10 19790 2 4220 27.10 3478164 509286 6471740 3478164 27.10 682.95 53.74 53.74 66640270710 52.03 52.03 66640270710
12 피아이이 452450 11 13000 2 1700 15.04 19807350 29148692 35826000 19807350 15.04 67.95 55.29 55.29 238420114790 51.19 51.19 238420114790
13 M83 476080 12 15400 2 1550 11.19 3874167 111377 7785000 3874167 11.19 3478.43 49.76 49.76 60853576130 50.76 50.76 60853576130
14 DSC인베스트먼트 241520 13 4685 2 260 5.88 13162671 3695169 27496125 13162671 5.88 356.21 47.87 47.87 63386339960 49.21 49.21 63386339960
15 아남전자 008700 14 1885 2 129 7.35 34393373 4129639 77124820 34393373 7.35 832.84 44.59 44.59 66761648410 45.92 45.92 66761648410
16 이삭엔지니어링 351330 15 9470 2 420 4.64 3560895 2876534 8288520 3560895 4.64 123.79 42.96 42.96 34984276730 44.57 44.57 34984276730
17 오름테라퓨틱 475830 16 36750 1 8450 29.86 10004072 6978654 20929118 10004072 29.86 143.35 47.80 47.80 340706076250 44.30 44.30 340706076250
18 에스피시스템스 317830 17 10630 2 1210 12.85 4466492 331448 10773818 4466492 12.85 1347.57 41.46 41.46 47736367020 41.68 41.68 47736367020
19 TS인베스트먼트 246690 18 1272 2 83 6.98 15332523 2228721 41477862 15332523 6.98 687.95 36.97 36.97 20554181538 38.96 38.96 20554181538
20 클리노믹스 352770 19 370 1 85 29.82 15876847 1707446 38886113 15876847 29.82 929.86 40.83 40.83 5595035872 38.89 38.89 5595035872
21 SOL 전고체배터리&실리콘음극재 0005D0 20 12045 2 120 1.01 318564 376435 850000 318564 1.01 84.63 37.48 37.48 3813108095 37.24 37.24 3813108095
22 SOL 화장품TOP3플러스 0008T0 21 10190 5 -10 -0.10 1534220 412015 4250000 1534220 -0.10 372.37 36.10 36.10 15619863850 36.07 36.07 15619863850
23 PLUS 한화그룹주 0000J0 22 17670 2 515 3.00 1365714 1061119 3850000 1365714 3.00 128.71 35.47 35.47 24134832945 35.48 35.48 24134832945
24 라온테크 232680 23 10590 2 1320 14.24 4395637 451650 12534234 4395637 14.24 973.24 35.07 35.07 45918359140 34.59 34.59 45918359140
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9520 2 80 0.85 167489 185304 500000 167489 0.85 90.39 33.50 33.50 1588049220 33.36 33.36 1588049220
26 유진로봇 056080 25 9780 2 1110 12.80 12321662 675073 37512152 12321662 12.80 1825.23 32.85 32.85 121211014920 33.04 33.04 121211014920
27 산돌 419120 26 7280 2 700 10.64 2411123 19971 7774326 2411123 10.64 9999.99 31.01 31.01 18591567410 32.85 32.85 18591567410
28 TIGER 우주방산 463250 27 16880 2 1040 6.57 1014733 798732 3150000 1014733 6.57 127.04 32.21 32.21 16999563910 31.97 31.97 16999563910
29 온코크로스 382150 28 13110 2 160 1.24 3583529 8333190 11881937 3583529 1.24 43.00 30.16 30.16 47068711650 30.22 30.22 47068711650
30 더블유에스아이 299170 29 1812 2 119 7.03 8774749 923554 30027963 8774749 7.03 950.11 29.22 29.22 16418323910 30.17 30.17 16418323910
31 에스엠코어 007820 30 5380 2 725 15.57 6064469 300315 20033946 6064469 15.57 2019.37 30.27 30.27 32244328500 29.92 29.92 32244328500

31
top30/20250218/top30-atvtr-20250218-142002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9210,2,1000,12.18,16943465,8987485,9286800,16943465,12.18,188.52,182.45,182.45,154400422200,180.52,180.52,154400422200
동국생명과학,303810,2,15840,2,3310,26.42,23872449,29325634,15992070,23872449,26.42,81.40,149.28,149.28,358971213220,141.71,141.71,358971213220
아이언디바이스,464500,3,5450,2,480,9.66,15772352,8021542,13963263,15772352,9.66,196.62,112.96,112.96,88890618110,116.81,116.81,88890618110
소룩스,290690,4,3015,5,-345,-10.27,41234394,1123902,48498743,41234394,-10.27,3668.86,85.02,85.02,116095431440,79.40,79.40,116095431440
휴림로봇,090710,5,2735,2,290,11.86,84671393,21152836,109623165,84671393,11.86,400.28,77.24,77.24,233300636755,77.81,77.81,233300636755
TIGER 미국소비트렌드액티브,0015K0,6,9985,5,-10,-0.10,699539,0,1000000,699539,-0.10,0.00,69.95,69.95,6981167135,69.92,69.92,6981167135
모니터랩,434480,7,5150,2,280,5.75,6775482,164021,12253300,6775482,5.75,4130.86,55.30,55.30,36664577055,58.10,58.10,36664577055
TIGER 200 에너지화학,139250,8,10310,2,80,0.78,1175690,1768081,2020000,1175690,0.78,66.50,58.20,58.20,12022292145,57.73,57.73,12022292145
피아이이,452450,9,12770,2,1470,13.01,21731008,29148692,35826000,21731008,13.01,74.55,60.66,60.66,263044384880,57.50,57.50,263044384880
비아이매트릭스,413640,10,8940,2,650,7.84,3829599,47336,7206940,3829599,7.84,8090.25,53.14,53.14,35937823280,55.78,55.78,35937823280
피앤에스미캐닉스,460940,11,19740,2,4170,26.78,3517806,509286,6471740,3517806,26.78,690.73,54.36,54.36,67424660010,52.78,52.78,67424660010
M83,476080,12,15420,2,1570,11.34,3906164,111377,7785000,3906164,11.34,3507.15,50.18,50.18,61345755060,51.10,51.10,61345755060
DSC인베스트먼트,241520,13,4665,2,240,5.42,13266582,3695169,27496125,13266582,5.42,359.03,48.25,48.25,63872498250,49.80,49.80,63872498250
아남전자,008700,14,1891,2,135,7.69,34672143,4129639,77124820,34672143,7.69,839.59,44.96,44.96,67289352293,46.14,46.14,67289352293
이삭엔지니어링,351330,15,9440,2,390,4.31,3607209,2876534,8288520,3607209,4.31,125.40,43.52,43.52,35423145510,45.27,45.27,35423145510
오름테라퓨틱,475830,16,36750,1,8450,29.86,10008066,6978654,20929118,10008066,29.86,143.41,47.82,47.82,340852855750,44.32,44.32,340852855750
에스피시스템스,317830,17,10610,2,1190,12.63,4538820,331448,10773818,4538820,12.63,1369.39,42.13,42.13,48505882050,42.43,42.43,48505882050
TS인베스트먼트,246690,18,1274,2,85,7.15,15354331,2228721,41477862,15354331,7.15,688.93,37.02,37.02,20581922421,38.95,38.95,20581922421
클리노믹스,352770,19,370,1,85,29.82,15886873,1707446,38886113,15886873,29.82,930.45,40.85,40.85,5598745492,38.91,38.91,5598745492
SOL 전고체배터리&실리콘음극재,0005D0,20,12020,2,95,0.80,318686,376435,850000,318686,0.80,84.66,37.49,37.49,3814575135,37.34,37.34,3814575135
SOL 화장품TOP3플러스,0008T0,21,10200,3,0,0.00,1541563,412015,4250000,1541563,0.00,374.15,36.27,36.27,15694736645,36.20,36.20,15694736645
PLUS 한화그룹주,0000J0,22,17665,2,510,2.97,1375893,1061119,3850000,1375893,2.97,129.66,35.74,35.74,24314679365,35.75,35.75,24314679365
라온테크,232680,23,10650,2,1380,14.89,4435021,451650,12534234,4435021,14.89,981.96,35.38,35.38,46339411320,34.71,34.71,46339411320
코어라인소프트,384470,24,11040,2,1940,21.32,4539481,328214,12841064,4539481,21.32,1383.09,35.35,35.35,48225568130,34.02,34.02,48225568130
산돌,419120,25,7190,2,610,9.27,2454395,19971,7774326,2454395,9.27,9999.99,31.57,31.57,18903813140,33.82,33.82,18903813140
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,9540,2,100,1.06,168064,185304,500000,168064,1.06,90.70,33.61,33.61,1593534720,33.41,33.41,1593534720
유진로봇,056080,27,9760,2,1090,12.57,12354301,675073,37512152,12354301,12.57,1830.07,32.93,32.93,121529576210,33.19,33.19,121529576210
TIGER 우주방산,463250,28,16880,2,1040,6.57,1026220,798732,3150000,1026220,6.57,128.48,32.58,32.58,17193642345,32.34,32.34,17193642345
더블유에스아이,299170,29,1825,2,132,7.80,9434493,923554,30027963,9434493,7.80,1021.54,31.42,31.42,17636374399,32.18,32.18,17636374399
아이에스티이,212710,30,18570,2,190,1.03,2914824,13459554,8999478,2914824,1.03,21.66,32.39,32.39,53518289120,32.02,32.02,53518289120
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9210 2 1000 12.18 16943465 8987485 9286800 16943465 12.18 188.52 182.45 182.45 154400422200 180.52 180.52 154400422200
3 동국생명과학 303810 2 15840 2 3310 26.42 23872449 29325634 15992070 23872449 26.42 81.40 149.28 149.28 358971213220 141.71 141.71 358971213220
4 아이언디바이스 464500 3 5450 2 480 9.66 15772352 8021542 13963263 15772352 9.66 196.62 112.96 112.96 88890618110 116.81 116.81 88890618110
5 소룩스 290690 4 3015 5 -345 -10.27 41234394 1123902 48498743 41234394 -10.27 3668.86 85.02 85.02 116095431440 79.40 79.40 116095431440
6 휴림로봇 090710 5 2735 2 290 11.86 84671393 21152836 109623165 84671393 11.86 400.28 77.24 77.24 233300636755 77.81 77.81 233300636755
7 TIGER 미국소비트렌드액티브 0015K0 6 9985 5 -10 -0.10 699539 0 1000000 699539 -0.10 0.00 69.95 69.95 6981167135 69.92 69.92 6981167135
8 모니터랩 434480 7 5150 2 280 5.75 6775482 164021 12253300 6775482 5.75 4130.86 55.30 55.30 36664577055 58.10 58.10 36664577055
9 TIGER 200 에너지화학 139250 8 10310 2 80 0.78 1175690 1768081 2020000 1175690 0.78 66.50 58.20 58.20 12022292145 57.73 57.73 12022292145
10 피아이이 452450 9 12770 2 1470 13.01 21731008 29148692 35826000 21731008 13.01 74.55 60.66 60.66 263044384880 57.50 57.50 263044384880
11 비아이매트릭스 413640 10 8940 2 650 7.84 3829599 47336 7206940 3829599 7.84 8090.25 53.14 53.14 35937823280 55.78 55.78 35937823280
12 피앤에스미캐닉스 460940 11 19740 2 4170 26.78 3517806 509286 6471740 3517806 26.78 690.73 54.36 54.36 67424660010 52.78 52.78 67424660010
13 M83 476080 12 15420 2 1570 11.34 3906164 111377 7785000 3906164 11.34 3507.15 50.18 50.18 61345755060 51.10 51.10 61345755060
14 DSC인베스트먼트 241520 13 4665 2 240 5.42 13266582 3695169 27496125 13266582 5.42 359.03 48.25 48.25 63872498250 49.80 49.80 63872498250
15 아남전자 008700 14 1891 2 135 7.69 34672143 4129639 77124820 34672143 7.69 839.59 44.96 44.96 67289352293 46.14 46.14 67289352293
16 이삭엔지니어링 351330 15 9440 2 390 4.31 3607209 2876534 8288520 3607209 4.31 125.40 43.52 43.52 35423145510 45.27 45.27 35423145510
17 오름테라퓨틱 475830 16 36750 1 8450 29.86 10008066 6978654 20929118 10008066 29.86 143.41 47.82 47.82 340852855750 44.32 44.32 340852855750
18 에스피시스템스 317830 17 10610 2 1190 12.63 4538820 331448 10773818 4538820 12.63 1369.39 42.13 42.13 48505882050 42.43 42.43 48505882050
19 TS인베스트먼트 246690 18 1274 2 85 7.15 15354331 2228721 41477862 15354331 7.15 688.93 37.02 37.02 20581922421 38.95 38.95 20581922421
20 클리노믹스 352770 19 370 1 85 29.82 15886873 1707446 38886113 15886873 29.82 930.45 40.85 40.85 5598745492 38.91 38.91 5598745492
21 SOL 전고체배터리&실리콘음극재 0005D0 20 12020 2 95 0.80 318686 376435 850000 318686 0.80 84.66 37.49 37.49 3814575135 37.34 37.34 3814575135
22 SOL 화장품TOP3플러스 0008T0 21 10200 3 0 0.00 1541563 412015 4250000 1541563 0.00 374.15 36.27 36.27 15694736645 36.20 36.20 15694736645
23 PLUS 한화그룹주 0000J0 22 17665 2 510 2.97 1375893 1061119 3850000 1375893 2.97 129.66 35.74 35.74 24314679365 35.75 35.75 24314679365
24 라온테크 232680 23 10650 2 1380 14.89 4435021 451650 12534234 4435021 14.89 981.96 35.38 35.38 46339411320 34.71 34.71 46339411320
25 코어라인소프트 384470 24 11040 2 1940 21.32 4539481 328214 12841064 4539481 21.32 1383.09 35.35 35.35 48225568130 34.02 34.02 48225568130
26 산돌 419120 25 7190 2 610 9.27 2454395 19971 7774326 2454395 9.27 9999.99 31.57 31.57 18903813140 33.82 33.82 18903813140
27 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 26 9540 2 100 1.06 168064 185304 500000 168064 1.06 90.70 33.61 33.61 1593534720 33.41 33.41 1593534720
28 유진로봇 056080 27 9760 2 1090 12.57 12354301 675073 37512152 12354301 12.57 1830.07 32.93 32.93 121529576210 33.19 33.19 121529576210
29 TIGER 우주방산 463250 28 16880 2 1040 6.57 1026220 798732 3150000 1026220 6.57 128.48 32.58 32.58 17193642345 32.34 32.34 17193642345
30 더블유에스아이 299170 29 1825 2 132 7.80 9434493 923554 30027963 9434493 7.80 1021.54 31.42 31.42 17636374399 32.18 32.18 17636374399
31 아이에스티이 212710 30 18570 2 190 1.03 2914824 13459554 8999478 2914824 1.03 21.66 32.39 32.39 53518289120 32.02 32.02 53518289120

31
top30/20250218/top30-atvtr-20250218-143002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9220,2,1010,12.30,17090982,8987485,9286800,17090982,12.30,190.16,184.04,184.04,155763112060,181.91,181.91,155763112060
동국생명과학,303810,2,15900,2,3370,26.90,24134869,29325634,15992070,24134869,26.90,82.30,150.92,150.92,363133082450,142.81,142.81,363133082450
아이언디바이스,464500,3,5460,2,490,9.86,15879678,8021542,13963263,15879678,9.86,197.96,113.72,113.72,89473666700,117.36,117.36,89473666700
소룩스,290690,4,2975,5,-385,-11.46,41945670,1123902,48498743,41945670,-11.46,3732.15,86.49,86.49,118215337055,81.93,81.93,118215337055
휴림로봇,090710,5,2735,2,290,11.86,85490916,21152836,109623165,85490916,11.86,404.16,77.99,77.99,235540883210,78.56,78.56,235540883210
TIGER 미국소비트렌드액티브,0015K0,6,9985,5,-10,-0.10,705565,0,1000000,705565,-0.10,0.00,70.56,70.56,7041354865,70.52,70.52,7041354865
TIGER 200 에너지화학,139250,7,10305,2,75,0.73,1417789,1768081,2020000,1417789,0.73,80.19,70.19,70.19,14517828530,69.74,69.74,14517828530
피아이이,452450,8,12730,2,1430,12.65,22590235,29148692,35826000,22590235,12.65,77.50,63.06,63.06,274038042390,60.09,60.09,274038042390
모니터랩,434480,9,5130,2,260,5.34,6812801,164021,12253300,6812801,5.34,4153.62,55.60,55.60,36856374015,58.63,58.63,36856374015
비아이매트릭스,413640,10,8750,2,460,5.55,3865466,47336,7206940,3865466,5.55,8166.02,53.64,53.64,36252767560,57.49,57.49,36252767560
피앤에스미캐닉스,460940,11,20000,2,4430,28.45,3688110,509286,6471740,3688110,28.45,724.17,56.99,56.99,70842011330,54.73,54.73,70842011330
M83,476080,12,15470,2,1620,11.70,3919724,111377,7785000,3919724,11.70,3519.33,50.35,50.35,61555656940,51.11,51.11,61555656940
DSC인베스트먼트,241520,13,4660,2,235,5.31,13410287,3695169,27496125,13410287,5.31,362.91,48.77,48.77,64541217715,50.37,50.37,64541217715
아남전자,008700,14,1914,2,158,9.00,34940602,4129639,77124820,34940602,9.00,846.09,45.30,45.30,67799563666,45.93,45.93,67799563666
이삭엔지니어링,351330,15,9450,2,400,4.42,3646604,2876534,8288520,3646604,4.42,126.77,44.00,44.00,35796030960,45.70,45.70,35796030960
오름테라퓨틱,475830,16,36750,1,8450,29.86,10009804,6978654,20929118,10009804,29.86,143.43,47.83,47.83,340916727250,44.32,44.32,340916727250
에스피시스템스,317830,17,10700,2,1280,13.59,4611778,331448,10773818,4611778,13.59,1391.40,42.81,42.81,49276577370,42.75,42.75,49276577370
TS인베스트먼트,246690,18,1268,2,79,6.64,15405823,2228721,41477862,15405823,6.64,691.24,37.14,37.14,20647493218,39.26,39.26,20647493218
클리노믹스,352770,19,370,1,85,29.82,15888882,1707446,38886113,15888882,29.82,930.56,40.86,40.86,5599488822,38.92,38.92,5599488822
더블유에스아이,299170,20,1842,2,149,8.80,11283304,923554,30027963,11283304,8.80,1221.73,37.58,37.58,21146681300,38.23,38.23,21146681300
SOL 전고체배터리&실리콘음극재,0005D0,21,12045,2,120,1.01,323240,376435,850000,323240,1.01,85.87,38.03,38.03,3869431010,37.79,37.79,3869431010
SOL 화장품TOP3플러스,0008T0,22,10200,3,0,0.00,1545648,412015,4250000,1545648,0.00,375.14,36.37,36.37,15736381435,36.30,36.30,15736381435
PLUS 한화그룹주,0000J0,23,17645,2,490,2.86,1391722,1061119,3850000,1391722,2.86,131.16,36.15,36.15,24594010425,36.20,36.20,24594010425
코어라인소프트,384470,24,11010,2,1910,20.99,4735021,328214,12841064,4735021,20.99,1442.66,36.87,36.87,50377028230,35.63,35.63,50377028230
라온테크,232680,25,10580,2,1310,14.13,4467999,451650,12534234,4467999,14.13,989.26,35.65,35.65,46688424810,35.21,35.21,46688424810
산돌,419120,26,7200,2,620,9.42,2458662,19971,7774326,2458662,9.42,9999.99,31.63,31.63,18934497000,33.83,33.83,18934497000
아이에스티이,212710,27,18400,2,20,0.11,3047032,13459554,8999478,3047032,0.11,22.64,33.86,33.86,55958947230,33.79,33.79,55958947230
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9540,2,100,1.06,169163,185304,500000,169163,1.06,91.29,33.83,33.83,1604019180,33.63,33.63,1604019180
유진로봇,056080,29,9740,2,1070,12.34,12431914,675073,37512152,12431914,12.34,1841.57,33.14,33.14,122284270090,33.47,33.47,122284270090
TIGER 우주방산,463250,30,16820,2,980,6.19,1034318,798732,3150000,1034318,6.19,129.49,32.84,32.84,17330121500,32.71,32.71,17330121500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9220 2 1010 12.30 17090982 8987485 9286800 17090982 12.30 190.16 184.04 184.04 155763112060 181.91 181.91 155763112060
3 동국생명과학 303810 2 15900 2 3370 26.90 24134869 29325634 15992070 24134869 26.90 82.30 150.92 150.92 363133082450 142.81 142.81 363133082450
4 아이언디바이스 464500 3 5460 2 490 9.86 15879678 8021542 13963263 15879678 9.86 197.96 113.72 113.72 89473666700 117.36 117.36 89473666700
5 소룩스 290690 4 2975 5 -385 -11.46 41945670 1123902 48498743 41945670 -11.46 3732.15 86.49 86.49 118215337055 81.93 81.93 118215337055
6 휴림로봇 090710 5 2735 2 290 11.86 85490916 21152836 109623165 85490916 11.86 404.16 77.99 77.99 235540883210 78.56 78.56 235540883210
7 TIGER 미국소비트렌드액티브 0015K0 6 9985 5 -10 -0.10 705565 0 1000000 705565 -0.10 0.00 70.56 70.56 7041354865 70.52 70.52 7041354865
8 TIGER 200 에너지화학 139250 7 10305 2 75 0.73 1417789 1768081 2020000 1417789 0.73 80.19 70.19 70.19 14517828530 69.74 69.74 14517828530
9 피아이이 452450 8 12730 2 1430 12.65 22590235 29148692 35826000 22590235 12.65 77.50 63.06 63.06 274038042390 60.09 60.09 274038042390
10 모니터랩 434480 9 5130 2 260 5.34 6812801 164021 12253300 6812801 5.34 4153.62 55.60 55.60 36856374015 58.63 58.63 36856374015
11 비아이매트릭스 413640 10 8750 2 460 5.55 3865466 47336 7206940 3865466 5.55 8166.02 53.64 53.64 36252767560 57.49 57.49 36252767560
12 피앤에스미캐닉스 460940 11 20000 2 4430 28.45 3688110 509286 6471740 3688110 28.45 724.17 56.99 56.99 70842011330 54.73 54.73 70842011330
13 M83 476080 12 15470 2 1620 11.70 3919724 111377 7785000 3919724 11.70 3519.33 50.35 50.35 61555656940 51.11 51.11 61555656940
14 DSC인베스트먼트 241520 13 4660 2 235 5.31 13410287 3695169 27496125 13410287 5.31 362.91 48.77 48.77 64541217715 50.37 50.37 64541217715
15 아남전자 008700 14 1914 2 158 9.00 34940602 4129639 77124820 34940602 9.00 846.09 45.30 45.30 67799563666 45.93 45.93 67799563666
16 이삭엔지니어링 351330 15 9450 2 400 4.42 3646604 2876534 8288520 3646604 4.42 126.77 44.00 44.00 35796030960 45.70 45.70 35796030960
17 오름테라퓨틱 475830 16 36750 1 8450 29.86 10009804 6978654 20929118 10009804 29.86 143.43 47.83 47.83 340916727250 44.32 44.32 340916727250
18 에스피시스템스 317830 17 10700 2 1280 13.59 4611778 331448 10773818 4611778 13.59 1391.40 42.81 42.81 49276577370 42.75 42.75 49276577370
19 TS인베스트먼트 246690 18 1268 2 79 6.64 15405823 2228721 41477862 15405823 6.64 691.24 37.14 37.14 20647493218 39.26 39.26 20647493218
20 클리노믹스 352770 19 370 1 85 29.82 15888882 1707446 38886113 15888882 29.82 930.56 40.86 40.86 5599488822 38.92 38.92 5599488822
21 더블유에스아이 299170 20 1842 2 149 8.80 11283304 923554 30027963 11283304 8.80 1221.73 37.58 37.58 21146681300 38.23 38.23 21146681300
22 SOL 전고체배터리&실리콘음극재 0005D0 21 12045 2 120 1.01 323240 376435 850000 323240 1.01 85.87 38.03 38.03 3869431010 37.79 37.79 3869431010
23 SOL 화장품TOP3플러스 0008T0 22 10200 3 0 0.00 1545648 412015 4250000 1545648 0.00 375.14 36.37 36.37 15736381435 36.30 36.30 15736381435
24 PLUS 한화그룹주 0000J0 23 17645 2 490 2.86 1391722 1061119 3850000 1391722 2.86 131.16 36.15 36.15 24594010425 36.20 36.20 24594010425
25 코어라인소프트 384470 24 11010 2 1910 20.99 4735021 328214 12841064 4735021 20.99 1442.66 36.87 36.87 50377028230 35.63 35.63 50377028230
26 라온테크 232680 25 10580 2 1310 14.13 4467999 451650 12534234 4467999 14.13 989.26 35.65 35.65 46688424810 35.21 35.21 46688424810
27 산돌 419120 26 7200 2 620 9.42 2458662 19971 7774326 2458662 9.42 9999.99 31.63 31.63 18934497000 33.83 33.83 18934497000
28 아이에스티이 212710 27 18400 2 20 0.11 3047032 13459554 8999478 3047032 0.11 22.64 33.86 33.86 55958947230 33.79 33.79 55958947230
29 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 28 9540 2 100 1.06 169163 185304 500000 169163 1.06 91.29 33.83 33.83 1604019180 33.63 33.63 1604019180
30 유진로봇 056080 29 9740 2 1070 12.34 12431914 675073 37512152 12431914 12.34 1841.57 33.14 33.14 122284270090 33.47 33.47 122284270090
31 TIGER 우주방산 463250 30 16820 2 980 6.19 1034318 798732 3150000 1034318 6.19 129.49 32.84 32.84 17330121500 32.71 32.71 17330121500

31
top30/20250218/top30-atvtr-20250218-144002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9070,2,860,10.48,17252108,8987485,9286800,17252108,10.48,191.96,185.77,185.77,157233252960,186.67,186.67,157233252960
동국생명과학,303810,2,15770,2,3240,25.86,24285026,29325634,15992070,24285026,25.86,82.81,151.86,151.86,365506468200,144.93,144.93,365506468200
아이언디바이스,464500,3,5430,2,460,9.26,16058399,8021542,13963263,16058399,9.26,200.19,115.00,115.00,90455516810,119.30,119.30,90455516810
소룩스,290690,4,3055,5,-305,-9.08,42425044,1123902,48498743,42425044,-9.08,3774.80,87.48,87.48,119663606505,80.76,80.76,119663606505
휴림로봇,090710,5,2745,2,300,12.27,85861938,21152836,109623165,85861938,12.27,405.91,78.32,78.32,236561590250,78.61,78.61,236561590250
TIGER 200 에너지화학,139250,6,10325,2,95,0.93,1590229,1768081,2020000,1590229,0.93,89.94,78.72,78.72,16297649565,78.14,78.14,16297649565
TIGER 미국소비트렌드액티브,0015K0,7,9995,3,0,0.00,709696,0,1000000,709696,0.00,0.00,70.97,70.97,7082633395,70.86,70.86,7082633395
피아이이,452450,8,12690,2,1390,12.30,23123373,29148692,35826000,23123373,12.30,79.33,64.54,64.54,280809698000,61.77,61.77,280809698000
모니터랩,434480,9,5130,2,260,5.34,6840016,164021,12253300,6840016,5.34,4170.21,55.82,55.82,36996244965,58.86,58.86,36996244965
비아이매트릭스,413640,10,8850,2,560,6.76,3878087,47336,7206940,3878087,6.76,8192.68,53.81,53.81,36363792980,57.01,57.01,36363792980
피앤에스미캐닉스,460940,11,20050,2,4480,28.77,3761669,509286,6471740,3761669,28.77,738.62,58.12,58.12,72314474710,55.73,55.73,72314474710
M83,476080,12,15430,2,1580,11.41,3932482,111377,7785000,3932482,11.41,3530.78,50.51,50.51,61752714320,51.41,51.41,61752714320
DSC인베스트먼트,241520,13,4630,2,205,4.63,13574067,3695169,27496125,13574067,4.63,367.35,49.37,49.37,65298681100,51.29,51.29,65298681100
아남전자,008700,14,1895,2,139,7.92,35343412,4129639,77124820,35343412,7.92,855.85,45.83,45.83,68570312419,46.92,46.92,68570312419
이삭엔지니어링,351330,15,9410,2,360,3.98,3700117,2876534,8288520,3700117,3.98,128.63,44.64,44.64,36298987670,46.54,46.54,36298987670
오름테라퓨틱,475830,16,36750,1,8450,29.86,10010548,6978654,20929118,10010548,29.86,143.45,47.83,47.83,340944069250,44.33,44.33,340944069250
에스피시스템스,317830,17,10560,2,1140,12.10,4687241,331448,10773818,4687241,12.10,1414.17,43.51,43.51,50082202610,44.02,44.02,50082202610
더블유에스아이,299170,18,1840,2,147,8.68,11675042,923554,30027963,11675042,8.68,1264.14,38.88,38.88,21868157996,39.58,39.58,21868157996
TS인베스트먼트,246690,19,1265,2,76,6.39,15444229,2228721,41477862,15444229,6.39,692.96,37.23,37.23,20696072003,39.44,39.44,20696072003
클리노믹스,352770,20,370,1,85,29.82,15891282,1707446,38886113,15891282,29.82,930.70,40.87,40.87,5600376822,38.92,38.92,5600376822
SOL 전고체배터리&실리콘음극재,0005D0,21,12030,2,105,0.88,323959,376435,850000,323959,0.88,86.06,38.11,38.11,3878075660,37.93,37.93,3878075660
코어라인소프트,384470,22,10900,2,1800,19.78,4929989,328214,12841064,4929989,19.78,1502.07,38.39,38.39,52500777200,37.51,37.51,52500777200
PLUS 한화그룹주,0000J0,23,17680,2,525,3.06,1424901,1061119,3850000,1424901,3.06,134.28,37.01,37.01,25180178400,36.99,36.99,25180178400
SOL 화장품TOP3플러스,0008T0,24,10195,5,-5,-0.05,1545953,412015,4250000,1545953,-0.05,375.22,36.38,36.38,15739490915,36.33,36.33,15739490915
라온테크,232680,25,10520,2,1250,13.48,4488452,451650,12534234,4488452,13.48,993.79,35.81,35.81,46904610660,35.57,35.57,46904610660
폴라리스오피스,041020,26,6750,2,650,10.66,17856481,1225423,49725498,17856481,10.66,1457.17,35.91,35.91,119296689800,35.54,35.54,119296689800
아이에스티이,212710,27,18410,2,30,0.16,3119165,13459554,8999478,3119165,0.16,23.17,34.66,34.66,57284211630,34.58,34.58,57284211630
산돌,419120,28,7210,2,630,9.57,2470417,19971,7774326,2470417,9.57,9999.99,31.78,31.78,19019557830,33.93,33.93,19019557830
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,9540,2,100,1.06,169663,185304,500000,169663,1.06,91.56,33.93,33.93,1608789180,33.73,33.73,1608789180
BNK 미래전략기술액티브,457930,30,11865,2,170,1.45,219278,45,650000,219278,1.45,9999.99,33.74,33.74,2600901275,33.72,33.72,2600901275
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9070 2 860 10.48 17252108 8987485 9286800 17252108 10.48 191.96 185.77 185.77 157233252960 186.67 186.67 157233252960
3 동국생명과학 303810 2 15770 2 3240 25.86 24285026 29325634 15992070 24285026 25.86 82.81 151.86 151.86 365506468200 144.93 144.93 365506468200
4 아이언디바이스 464500 3 5430 2 460 9.26 16058399 8021542 13963263 16058399 9.26 200.19 115.00 115.00 90455516810 119.30 119.30 90455516810
5 소룩스 290690 4 3055 5 -305 -9.08 42425044 1123902 48498743 42425044 -9.08 3774.80 87.48 87.48 119663606505 80.76 80.76 119663606505
6 휴림로봇 090710 5 2745 2 300 12.27 85861938 21152836 109623165 85861938 12.27 405.91 78.32 78.32 236561590250 78.61 78.61 236561590250
7 TIGER 200 에너지화학 139250 6 10325 2 95 0.93 1590229 1768081 2020000 1590229 0.93 89.94 78.72 78.72 16297649565 78.14 78.14 16297649565
8 TIGER 미국소비트렌드액티브 0015K0 7 9995 3 0 0.00 709696 0 1000000 709696 0.00 0.00 70.97 70.97 7082633395 70.86 70.86 7082633395
9 피아이이 452450 8 12690 2 1390 12.30 23123373 29148692 35826000 23123373 12.30 79.33 64.54 64.54 280809698000 61.77 61.77 280809698000
10 모니터랩 434480 9 5130 2 260 5.34 6840016 164021 12253300 6840016 5.34 4170.21 55.82 55.82 36996244965 58.86 58.86 36996244965
11 비아이매트릭스 413640 10 8850 2 560 6.76 3878087 47336 7206940 3878087 6.76 8192.68 53.81 53.81 36363792980 57.01 57.01 36363792980
12 피앤에스미캐닉스 460940 11 20050 2 4480 28.77 3761669 509286 6471740 3761669 28.77 738.62 58.12 58.12 72314474710 55.73 55.73 72314474710
13 M83 476080 12 15430 2 1580 11.41 3932482 111377 7785000 3932482 11.41 3530.78 50.51 50.51 61752714320 51.41 51.41 61752714320
14 DSC인베스트먼트 241520 13 4630 2 205 4.63 13574067 3695169 27496125 13574067 4.63 367.35 49.37 49.37 65298681100 51.29 51.29 65298681100
15 아남전자 008700 14 1895 2 139 7.92 35343412 4129639 77124820 35343412 7.92 855.85 45.83 45.83 68570312419 46.92 46.92 68570312419
16 이삭엔지니어링 351330 15 9410 2 360 3.98 3700117 2876534 8288520 3700117 3.98 128.63 44.64 44.64 36298987670 46.54 46.54 36298987670
17 오름테라퓨틱 475830 16 36750 1 8450 29.86 10010548 6978654 20929118 10010548 29.86 143.45 47.83 47.83 340944069250 44.33 44.33 340944069250
18 에스피시스템스 317830 17 10560 2 1140 12.10 4687241 331448 10773818 4687241 12.10 1414.17 43.51 43.51 50082202610 44.02 44.02 50082202610
19 더블유에스아이 299170 18 1840 2 147 8.68 11675042 923554 30027963 11675042 8.68 1264.14 38.88 38.88 21868157996 39.58 39.58 21868157996
20 TS인베스트먼트 246690 19 1265 2 76 6.39 15444229 2228721 41477862 15444229 6.39 692.96 37.23 37.23 20696072003 39.44 39.44 20696072003
21 클리노믹스 352770 20 370 1 85 29.82 15891282 1707446 38886113 15891282 29.82 930.70 40.87 40.87 5600376822 38.92 38.92 5600376822
22 SOL 전고체배터리&실리콘음극재 0005D0 21 12030 2 105 0.88 323959 376435 850000 323959 0.88 86.06 38.11 38.11 3878075660 37.93 37.93 3878075660
23 코어라인소프트 384470 22 10900 2 1800 19.78 4929989 328214 12841064 4929989 19.78 1502.07 38.39 38.39 52500777200 37.51 37.51 52500777200
24 PLUS 한화그룹주 0000J0 23 17680 2 525 3.06 1424901 1061119 3850000 1424901 3.06 134.28 37.01 37.01 25180178400 36.99 36.99 25180178400
25 SOL 화장품TOP3플러스 0008T0 24 10195 5 -5 -0.05 1545953 412015 4250000 1545953 -0.05 375.22 36.38 36.38 15739490915 36.33 36.33 15739490915
26 라온테크 232680 25 10520 2 1250 13.48 4488452 451650 12534234 4488452 13.48 993.79 35.81 35.81 46904610660 35.57 35.57 46904610660
27 폴라리스오피스 041020 26 6750 2 650 10.66 17856481 1225423 49725498 17856481 10.66 1457.17 35.91 35.91 119296689800 35.54 35.54 119296689800
28 아이에스티이 212710 27 18410 2 30 0.16 3119165 13459554 8999478 3119165 0.16 23.17 34.66 34.66 57284211630 34.58 34.58 57284211630
29 산돌 419120 28 7210 2 630 9.57 2470417 19971 7774326 2470417 9.57 9999.99 31.78 31.78 19019557830 33.93 33.93 19019557830
30 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 29 9540 2 100 1.06 169663 185304 500000 169663 1.06 91.56 33.93 33.93 1608789180 33.73 33.73 1608789180
31 BNK 미래전략기술액티브 457930 30 11865 2 170 1.45 219278 45 650000 219278 1.45 9999.99 33.74 33.74 2600901275 33.72 33.72 2600901275

31
top30/20250218/top30-atvtr-20250218-145002.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
쓰리에이로직스,177900,1,9150,2,940,11.45,17443918,8987485,9286800,17443918,11.45,194.09,187.84,187.84,158970046020,187.08,187.08,158970046020
동국생명과학,303810,2,16040,2,3510,28.01,24963142,29325634,15992070,24963142,28.01,85.12,156.10,156.10,376385627290,146.73,146.73,376385627290
아이언디바이스,464500,3,5450,2,480,9.66,16138045,8021542,13963263,16138045,9.66,201.18,115.58,115.58,90888282580,119.43,119.43,90888282580
TIGER 200 에너지화학,139250,4,10330,2,100,0.98,1767087,1768081,2020000,1767087,0.98,99.94,87.48,87.48,18124074415,86.86,86.86,18124074415
소룩스,290690,5,3095,5,-265,-7.89,42900576,1123902,48498743,42900576,-7.89,3817.11,88.46,88.46,121133339915,80.70,80.70,121133339915
휴림로봇,090710,6,2735,2,290,11.86,86313779,21152836,109623165,86313779,11.86,408.05,78.74,78.74,237800927595,79.31,79.31,237800927595
TIGER 미국소비트렌드액티브,0015K0,7,9995,3,0,0.00,713195,0,1000000,713195,0.00,0.00,71.32,71.32,7117602030,71.21,71.21,7117602030
피아이이,452450,8,12650,2,1350,11.95,23811925,29148692,35826000,23811925,11.95,81.69,66.47,66.47,289472716800,63.87,63.87,289472716800
모니터랩,434480,9,5130,2,260,5.34,6875230,164021,12253300,6875230,5.34,4191.68,56.11,56.11,37177158895,59.14,59.14,37177158895
비아이매트릭스,413640,10,8800,2,510,6.15,3885167,47336,7206940,3885167,6.15,8207.64,53.91,53.91,36426266290,57.44,57.44,36426266290
피앤에스미캐닉스,460940,11,20050,2,4480,28.77,3813133,509286,6471740,3813133,28.77,748.72,58.92,58.92,73343856880,56.52,56.52,73343856880
DSC인베스트먼트,241520,12,4610,2,185,4.18,13691108,3695169,27496125,13691108,4.18,370.51,49.79,49.79,65837696525,51.94,51.94,65837696525
M83,476080,13,15380,2,1530,11.05,3951926,111377,7785000,3951926,11.05,3548.24,50.76,50.76,62051699170,51.82,51.82,62051699170
이삭엔지니어링,351330,14,9380,2,330,3.65,3726690,2876534,8288520,3726690,3.65,129.55,44.96,44.96,36548987560,47.01,47.01,36548987560
아남전자,008700,15,1902,2,146,8.31,35443889,4129639,77124820,35443889,8.31,858.28,45.96,45.96,68761279981,46.87,46.87,68761279981
에스피시스템스,317830,16,10480,2,1060,11.25,4744326,331448,10773818,4744326,11.25,1431.39,44.04,44.04,50682690310,44.89,44.89,50682690310
오름테라퓨틱,475830,17,36750,1,8450,29.86,10010956,6978654,20929118,10010956,29.86,143.45,47.83,47.83,340959063250,44.33,44.33,340959063250
더블유에스아이,299170,18,1824,2,131,7.74,11838909,923554,30027963,11838909,7.74,1281.89,39.43,39.43,22168424184,40.47,40.47,22168424184
TS인베스트먼트,246690,19,1258,2,69,5.80,15535930,2228721,41477862,15535930,5.80,697.08,37.46,37.46,20811365292,39.88,39.88,20811365292
클리노믹스,352770,20,370,1,85,29.82,15899231,1707446,38886113,15899231,29.82,931.17,40.89,40.89,5603317952,38.94,38.94,5603317952
코어라인소프트,384470,21,10780,2,1680,18.46,5058509,328214,12841064,5058509,18.46,1541.22,39.39,39.39,53886383140,38.93,38.93,53886383140
SOL 전고체배터리&실리콘음극재,0005D0,22,12000,2,75,0.63,328297,376435,850000,328297,0.63,87.21,38.62,38.62,3930190700,38.53,38.53,3930190700
PLUS 한화그룹주,0000J0,23,17635,2,480,2.80,1462282,1061119,3850000,1462282,2.80,137.81,37.98,37.98,25840265110,38.06,38.06,25840265110
폴라리스오피스,041020,24,6770,2,670,10.98,18429695,1225423,49725498,18429695,10.98,1503.95,37.06,37.06,123192114020,36.59,36.59,123192114020
SOL 화장품TOP3플러스,0008T0,25,10205,2,5,0.05,1546334,412015,4250000,1546334,0.05,375.31,36.38,36.38,15743377120,36.30,36.30,15743377120
라온테크,232680,26,10460,2,1190,12.84,4545720,451650,12534234,4545720,12.84,1006.47,36.27,36.27,47504600650,36.23,36.23,47504600650
아이에스티이,212710,27,18210,5,-170,-0.92,3217219,13459554,8999478,3217219,-0.92,23.90,35.75,35.75,59076486720,36.05,36.05,59076486720
BNK 미래전략기술액티브,457930,28,11870,2,175,1.50,228427,45,650000,228427,1.50,9999.99,35.14,35.14,2709507625,35.12,35.12,2709507625
산돌,419120,29,7190,2,610,9.27,2480746,19971,7774326,2480746,9.27,9999.99,31.91,31.91,19093994930,34.16,34.16,19093994930
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9520,2,80,0.85,169737,185304,500000,169737,0.85,91.60,33.95,33.95,1609495120,33.81,33.81,1609495120
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9150 2 940 11.45 17443918 8987485 9286800 17443918 11.45 194.09 187.84 187.84 158970046020 187.08 187.08 158970046020
3 동국생명과학 303810 2 16040 2 3510 28.01 24963142 29325634 15992070 24963142 28.01 85.12 156.10 156.10 376385627290 146.73 146.73 376385627290
4 아이언디바이스 464500 3 5450 2 480 9.66 16138045 8021542 13963263 16138045 9.66 201.18 115.58 115.58 90888282580 119.43 119.43 90888282580
5 TIGER 200 에너지화학 139250 4 10330 2 100 0.98 1767087 1768081 2020000 1767087 0.98 99.94 87.48 87.48 18124074415 86.86 86.86 18124074415
6 소룩스 290690 5 3095 5 -265 -7.89 42900576 1123902 48498743 42900576 -7.89 3817.11 88.46 88.46 121133339915 80.70 80.70 121133339915
7 휴림로봇 090710 6 2735 2 290 11.86 86313779 21152836 109623165 86313779 11.86 408.05 78.74 78.74 237800927595 79.31 79.31 237800927595
8 TIGER 미국소비트렌드액티브 0015K0 7 9995 3 0 0.00 713195 0 1000000 713195 0.00 0.00 71.32 71.32 7117602030 71.21 71.21 7117602030
9 피아이이 452450 8 12650 2 1350 11.95 23811925 29148692 35826000 23811925 11.95 81.69 66.47 66.47 289472716800 63.87 63.87 289472716800
10 모니터랩 434480 9 5130 2 260 5.34 6875230 164021 12253300 6875230 5.34 4191.68 56.11 56.11 37177158895 59.14 59.14 37177158895
11 비아이매트릭스 413640 10 8800 2 510 6.15 3885167 47336 7206940 3885167 6.15 8207.64 53.91 53.91 36426266290 57.44 57.44 36426266290
12 피앤에스미캐닉스 460940 11 20050 2 4480 28.77 3813133 509286 6471740 3813133 28.77 748.72 58.92 58.92 73343856880 56.52 56.52 73343856880
13 DSC인베스트먼트 241520 12 4610 2 185 4.18 13691108 3695169 27496125 13691108 4.18 370.51 49.79 49.79 65837696525 51.94 51.94 65837696525
14 M83 476080 13 15380 2 1530 11.05 3951926 111377 7785000 3951926 11.05 3548.24 50.76 50.76 62051699170 51.82 51.82 62051699170
15 이삭엔지니어링 351330 14 9380 2 330 3.65 3726690 2876534 8288520 3726690 3.65 129.55 44.96 44.96 36548987560 47.01 47.01 36548987560
16 아남전자 008700 15 1902 2 146 8.31 35443889 4129639 77124820 35443889 8.31 858.28 45.96 45.96 68761279981 46.87 46.87 68761279981
17 에스피시스템스 317830 16 10480 2 1060 11.25 4744326 331448 10773818 4744326 11.25 1431.39 44.04 44.04 50682690310 44.89 44.89 50682690310
18 오름테라퓨틱 475830 17 36750 1 8450 29.86 10010956 6978654 20929118 10010956 29.86 143.45 47.83 47.83 340959063250 44.33 44.33 340959063250
19 더블유에스아이 299170 18 1824 2 131 7.74 11838909 923554 30027963 11838909 7.74 1281.89 39.43 39.43 22168424184 40.47 40.47 22168424184
20 TS인베스트먼트 246690 19 1258 2 69 5.80 15535930 2228721 41477862 15535930 5.80 697.08 37.46 37.46 20811365292 39.88 39.88 20811365292
21 클리노믹스 352770 20 370 1 85 29.82 15899231 1707446 38886113 15899231 29.82 931.17 40.89 40.89 5603317952 38.94 38.94 5603317952
22 코어라인소프트 384470 21 10780 2 1680 18.46 5058509 328214 12841064 5058509 18.46 1541.22 39.39 39.39 53886383140 38.93 38.93 53886383140
23 SOL 전고체배터리&실리콘음극재 0005D0 22 12000 2 75 0.63 328297 376435 850000 328297 0.63 87.21 38.62 38.62 3930190700 38.53 38.53 3930190700
24 PLUS 한화그룹주 0000J0 23 17635 2 480 2.80 1462282 1061119 3850000 1462282 2.80 137.81 37.98 37.98 25840265110 38.06 38.06 25840265110
25 폴라리스오피스 041020 24 6770 2 670 10.98 18429695 1225423 49725498 18429695 10.98 1503.95 37.06 37.06 123192114020 36.59 36.59 123192114020
26 SOL 화장품TOP3플러스 0008T0 25 10205 2 5 0.05 1546334 412015 4250000 1546334 0.05 375.31 36.38 36.38 15743377120 36.30 36.30 15743377120
27 라온테크 232680 26 10460 2 1190 12.84 4545720 451650 12534234 4545720 12.84 1006.47 36.27 36.27 47504600650 36.23 36.23 47504600650
28 아이에스티이 212710 27 18210 5 -170 -0.92 3217219 13459554 8999478 3217219 -0.92 23.90 35.75 35.75 59076486720 36.05 36.05 59076486720
29 BNK 미래전략기술액티브 457930 28 11870 2 175 1.50 228427 45 650000 228427 1.50 9999.99 35.14 35.14 2709507625 35.12 35.12 2709507625
30 산돌 419120 29 7190 2 610 9.27 2480746 19971 7774326 2480746 9.27 9999.99 31.91 31.91 19093994930 34.16 34.16 19093994930
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9520 2 80 0.85 169737 185304 500000 169737 0.85 91.60 33.95 33.95 1609495120 33.81 33.81 1609495120

31
top30/20250218/top30-atvtr-20250218-150002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9240,2,1030,12.55,17603921,8987485,9286800,17603921,12.55,195.87,189.56,189.56,160444588680,186.98,186.98,160444588680
동국생명과학,303810,2,15940,2,3410,27.21,25278791,29325634,15992070,25278791,27.21,86.20,158.07,158.07,381434142920,149.63,149.63,381434142920
아이언디바이스,464500,3,5490,2,520,10.46,16209986,8021542,13963263,16209986,10.46,202.08,116.09,116.09,91281654310,119.08,119.08,91281654310
TIGER 200 에너지화학,139250,4,10325,2,95,0.93,1767226,1768081,2020000,1767226,0.93,99.95,87.49,87.49,18125510085,86.91,86.91,18125510085
소룩스,290690,5,3110,5,-250,-7.44,43381215,1123902,48498743,43381215,-7.44,3859.88,89.45,89.45,122640606095,81.31,81.31,122640606095
휴림로봇,090710,6,2715,2,270,11.04,87740438,21152836,109623165,87740438,11.04,414.79,80.04,80.04,241666471750,81.20,81.20,241666471750
TIGER 미국소비트렌드액티브,0015K0,7,9990,5,-5,-0.05,724610,0,1000000,724610,-0.05,0.00,72.46,72.46,7231522105,72.39,72.39,7231522105
피아이이,452450,8,12600,2,1300,11.50,24281114,29148692,35826000,24281114,11.50,83.30,67.78,67.78,295403466640,65.44,65.44,295403466640
피앤에스미캐닉스,460940,9,19560,2,3990,25.63,4131710,509286,6471740,4131710,25.63,811.28,63.84,63.84,79704382210,62.96,62.96,79704382210
모니터랩,434480,10,5110,2,240,4.93,6911388,164021,12253300,6911388,4.93,4213.72,56.40,56.40,37362336755,59.67,59.67,37362336755
비아이매트릭스,413640,11,9090,2,800,9.65,3933710,47336,7206940,3933710,9.65,8310.19,54.58,54.58,36860759790,56.27,56.27,36860759790
DSC인베스트먼트,241520,12,4595,2,170,3.84,13759618,3695169,27496125,13759618,3.84,372.37,50.04,50.04,66153174885,52.36,52.36,66153174885
M83,476080,13,15470,2,1620,11.70,3972777,111377,7785000,3972777,11.70,3566.96,51.03,51.03,62372356360,51.79,51.79,62372356360
이삭엔지니어링,351330,14,9360,2,310,3.43,3746517,2876534,8288520,3746517,3.43,130.24,45.20,45.20,36734626530,47.35,47.35,36734626530
아남전자,008700,15,1897,2,141,8.03,35584628,4129639,77124820,35584628,8.03,861.69,46.14,46.14,69027818056,47.18,47.18,69027818056
에스피시스템스,317830,16,10570,2,1150,12.21,4772915,331448,10773818,4772915,12.21,1440.02,44.30,44.30,50983533330,44.77,44.77,50983533330
오름테라퓨틱,475830,17,36750,1,8450,29.86,10021260,6978654,20929118,10021260,29.86,143.60,47.88,47.88,341337735250,44.38,44.38,341337735250
코어라인소프트,384470,18,10430,2,1330,14.62,5243886,328214,12841064,5243886,14.62,1597.70,40.84,40.84,55852675200,41.70,41.70,55852675200
더블유에스아이,299170,19,1818,2,125,7.38,11959995,923554,30027963,11959995,7.38,1295.00,39.83,39.83,22388982762,41.01,41.01,22388982762
TS인베스트먼트,246690,20,1261,2,72,6.06,15560578,2228721,41477862,15560578,6.06,698.18,37.52,37.52,20842390427,39.85,39.85,20842390427
클리노믹스,352770,21,370,1,85,29.82,15899592,1707446,38886113,15899592,29.82,931.19,40.89,40.89,5603451522,38.95,38.95,5603451522
SOL 전고체배터리&실리콘음극재,0005D0,22,12020,2,95,0.80,329337,376435,850000,329337,0.80,87.49,38.75,38.75,3942686460,38.59,38.59,3942686460
PLUS 한화그룹주,0000J0,23,17710,2,555,3.24,1472821,1061119,3850000,1472821,3.24,138.80,38.26,38.26,26026576105,38.17,38.17,26026576105
폴라리스오피스,041020,24,6750,2,650,10.66,18829482,1225423,49725498,18829482,10.66,1536.57,37.87,37.87,125891566320,37.51,37.51,125891566320
아이에스티이,212710,25,18190,5,-190,-1.03,3284026,13459554,8999478,3284026,-1.03,24.40,36.49,36.49,60291338410,36.83,36.83,60291338410
SOL 화장품TOP3플러스,0008T0,26,10195,5,-5,-0.05,1554825,412015,4250000,1554825,-0.05,377.37,36.58,36.58,15829966750,36.53,36.53,15829966750
BNK 미래전략기술액티브,457930,27,11880,2,185,1.58,237576,45,650000,237576,1.58,9999.99,36.55,36.55,2818133500,36.49,36.49,2818133500
라온테크,232680,28,10510,2,1240,13.38,4573005,451650,12534234,4573005,13.38,1012.51,36.48,36.48,47789425150,36.28,36.28,47789425150
산돌,419120,29,7160,2,580,8.81,2485789,19971,7774326,2485789,8.81,9999.99,31.97,31.97,19130241980,34.37,34.37,19130241980
유진로봇,056080,30,9700,2,1030,11.88,12604981,675073,37512152,12604981,11.88,1867.20,33.60,33.60,123966396270,34.07,34.07,123966396270
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9240 2 1030 12.55 17603921 8987485 9286800 17603921 12.55 195.87 189.56 189.56 160444588680 186.98 186.98 160444588680
3 동국생명과학 303810 2 15940 2 3410 27.21 25278791 29325634 15992070 25278791 27.21 86.20 158.07 158.07 381434142920 149.63 149.63 381434142920
4 아이언디바이스 464500 3 5490 2 520 10.46 16209986 8021542 13963263 16209986 10.46 202.08 116.09 116.09 91281654310 119.08 119.08 91281654310
5 TIGER 200 에너지화학 139250 4 10325 2 95 0.93 1767226 1768081 2020000 1767226 0.93 99.95 87.49 87.49 18125510085 86.91 86.91 18125510085
6 소룩스 290690 5 3110 5 -250 -7.44 43381215 1123902 48498743 43381215 -7.44 3859.88 89.45 89.45 122640606095 81.31 81.31 122640606095
7 휴림로봇 090710 6 2715 2 270 11.04 87740438 21152836 109623165 87740438 11.04 414.79 80.04 80.04 241666471750 81.20 81.20 241666471750
8 TIGER 미국소비트렌드액티브 0015K0 7 9990 5 -5 -0.05 724610 0 1000000 724610 -0.05 0.00 72.46 72.46 7231522105 72.39 72.39 7231522105
9 피아이이 452450 8 12600 2 1300 11.50 24281114 29148692 35826000 24281114 11.50 83.30 67.78 67.78 295403466640 65.44 65.44 295403466640
10 피앤에스미캐닉스 460940 9 19560 2 3990 25.63 4131710 509286 6471740 4131710 25.63 811.28 63.84 63.84 79704382210 62.96 62.96 79704382210
11 모니터랩 434480 10 5110 2 240 4.93 6911388 164021 12253300 6911388 4.93 4213.72 56.40 56.40 37362336755 59.67 59.67 37362336755
12 비아이매트릭스 413640 11 9090 2 800 9.65 3933710 47336 7206940 3933710 9.65 8310.19 54.58 54.58 36860759790 56.27 56.27 36860759790
13 DSC인베스트먼트 241520 12 4595 2 170 3.84 13759618 3695169 27496125 13759618 3.84 372.37 50.04 50.04 66153174885 52.36 52.36 66153174885
14 M83 476080 13 15470 2 1620 11.70 3972777 111377 7785000 3972777 11.70 3566.96 51.03 51.03 62372356360 51.79 51.79 62372356360
15 이삭엔지니어링 351330 14 9360 2 310 3.43 3746517 2876534 8288520 3746517 3.43 130.24 45.20 45.20 36734626530 47.35 47.35 36734626530
16 아남전자 008700 15 1897 2 141 8.03 35584628 4129639 77124820 35584628 8.03 861.69 46.14 46.14 69027818056 47.18 47.18 69027818056
17 에스피시스템스 317830 16 10570 2 1150 12.21 4772915 331448 10773818 4772915 12.21 1440.02 44.30 44.30 50983533330 44.77 44.77 50983533330
18 오름테라퓨틱 475830 17 36750 1 8450 29.86 10021260 6978654 20929118 10021260 29.86 143.60 47.88 47.88 341337735250 44.38 44.38 341337735250
19 코어라인소프트 384470 18 10430 2 1330 14.62 5243886 328214 12841064 5243886 14.62 1597.70 40.84 40.84 55852675200 41.70 41.70 55852675200
20 더블유에스아이 299170 19 1818 2 125 7.38 11959995 923554 30027963 11959995 7.38 1295.00 39.83 39.83 22388982762 41.01 41.01 22388982762
21 TS인베스트먼트 246690 20 1261 2 72 6.06 15560578 2228721 41477862 15560578 6.06 698.18 37.52 37.52 20842390427 39.85 39.85 20842390427
22 클리노믹스 352770 21 370 1 85 29.82 15899592 1707446 38886113 15899592 29.82 931.19 40.89 40.89 5603451522 38.95 38.95 5603451522
23 SOL 전고체배터리&실리콘음극재 0005D0 22 12020 2 95 0.80 329337 376435 850000 329337 0.80 87.49 38.75 38.75 3942686460 38.59 38.59 3942686460
24 PLUS 한화그룹주 0000J0 23 17710 2 555 3.24 1472821 1061119 3850000 1472821 3.24 138.80 38.26 38.26 26026576105 38.17 38.17 26026576105
25 폴라리스오피스 041020 24 6750 2 650 10.66 18829482 1225423 49725498 18829482 10.66 1536.57 37.87 37.87 125891566320 37.51 37.51 125891566320
26 아이에스티이 212710 25 18190 5 -190 -1.03 3284026 13459554 8999478 3284026 -1.03 24.40 36.49 36.49 60291338410 36.83 36.83 60291338410
27 SOL 화장품TOP3플러스 0008T0 26 10195 5 -5 -0.05 1554825 412015 4250000 1554825 -0.05 377.37 36.58 36.58 15829966750 36.53 36.53 15829966750
28 BNK 미래전략기술액티브 457930 27 11880 2 185 1.58 237576 45 650000 237576 1.58 9999.99 36.55 36.55 2818133500 36.49 36.49 2818133500
29 라온테크 232680 28 10510 2 1240 13.38 4573005 451650 12534234 4573005 13.38 1012.51 36.48 36.48 47789425150 36.28 36.28 47789425150
30 산돌 419120 29 7160 2 580 8.81 2485789 19971 7774326 2485789 8.81 9999.99 31.97 31.97 19130241980 34.37 34.37 19130241980
31 유진로봇 056080 30 9700 2 1030 11.88 12604981 675073 37512152 12604981 11.88 1867.20 33.60 33.60 123966396270 34.07 34.07 123966396270

31
top30/20250218/top30-atvtr-20250218-151002.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
쓰리에이로직스,177900,1,9260,2,1050,12.79,17787141,8987485,9286800,17787141,12.79,197.91,191.53,191.53,162142972170,188.55,188.55,162142972170
동국생명과학,303810,2,15770,2,3240,25.86,25829397,29325634,15992070,25829397,25.86,88.08,161.51,161.51,390181796210,154.71,154.71,390181796210
아이언디바이스,464500,3,5520,2,550,11.07,16349296,8021542,13963263,16349296,11.07,203.82,117.09,117.09,92049950970,119.43,119.43,92049950970
TIGER 200 에너지화학,139250,4,10330,2,100,0.98,1792118,1768081,2020000,1792118,0.98,101.36,88.72,88.72,18383257410,88.10,88.10,18383257410
소룩스,290690,5,3155,5,-205,-6.10,44056437,1123902,48498743,44056437,-6.10,3919.95,90.84,90.84,124792528200,81.56,81.56,124792528200
휴림로봇,090710,6,2735,2,290,11.86,88467263,21152836,109623165,88467263,11.86,418.23,80.70,80.70,243642990030,81.26,81.26,243642990030
TIGER 미국소비트렌드액티브,0015K0,7,9990,5,-5,-0.05,728443,0,1000000,728443,-0.05,0.00,72.84,72.84,7269813775,72.77,72.77,7269813775
피아이이,452450,8,12620,2,1320,11.68,24777215,29148692,35826000,24777215,11.68,85.00,69.16,69.16,301651954710,66.72,66.72,301651954710
피앤에스미캐닉스,460940,9,19820,2,4250,27.30,4275558,509286,6471740,4275558,27.30,839.52,66.07,66.07,82515209190,64.33,64.33,82515209190
모니터랩,434480,10,5190,2,320,6.57,6989483,164021,12253300,6989483,6.57,4261.33,57.04,57.04,37766261155,59.39,59.39,37766261155
비아이매트릭스,413640,11,8990,2,700,8.44,3955331,47336,7206940,3955331,8.44,8355.86,54.88,54.88,37055207050,57.19,57.19,37055207050
DSC인베스트먼트,241520,12,4610,2,185,4.18,13835764,3695169,27496125,13835764,4.18,374.43,50.32,50.32,66505443390,52.47,52.47,66505443390
M83,476080,13,15550,2,1700,12.27,3996510,111377,7785000,3996510,12.27,3588.27,51.34,51.34,62740585250,51.83,51.83,62740585250
이삭엔지니어링,351330,14,9310,2,260,2.87,3772097,2876534,8288520,3772097,2.87,131.13,45.51,45.51,36973009460,47.91,47.91,36973009460
아남전자,008700,15,1887,2,131,7.46,35718333,4129639,77124820,35718333,7.46,864.93,46.31,46.31,69280412346,47.60,47.60,69280412346
에스피시스템스,317830,16,10530,2,1110,11.78,4810499,331448,10773818,4810499,11.78,1451.36,44.65,44.65,51380105030,45.29,45.29,51380105030
오름테라퓨틱,475830,17,36750,1,8450,29.86,10022896,6978654,20929118,10022896,29.86,143.62,47.89,47.89,341397858250,44.39,44.39,341397858250
코어라인소프트,384470,18,10430,2,1330,14.62,5369389,328214,12841064,5369389,14.62,1635.94,41.81,41.81,57162549340,42.68,42.68,57162549340
더블유에스아이,299170,19,1820,2,127,7.50,12053215,923554,30027963,12053215,7.50,1305.09,40.14,40.14,22558492718,41.28,41.28,22558492718
TS인베스트먼트,246690,20,1260,2,71,5.97,15651523,2228721,41477862,15651523,5.97,702.26,37.73,37.73,20956447022,40.10,40.10,20956447022
SOL 전고체배터리&실리콘음극재,0005D0,21,12020,2,95,0.80,333331,376435,850000,333331,0.80,88.55,39.22,39.22,3990719095,39.06,39.06,3990719095
클리노믹스,352770,22,370,1,85,29.82,15900368,1707446,38886113,15900368,29.82,931.24,40.89,40.89,5603738642,38.95,38.95,5603738642
PLUS 한화그룹주,0000J0,23,17775,2,620,3.61,1495882,1061119,3850000,1495882,3.61,140.97,38.85,38.85,26436251135,38.63,38.63,26436251135
폴라리스오피스,041020,24,6820,2,720,11.80,19346802,1225423,49725498,19346802,11.80,1578.79,38.91,38.91,129417549480,38.16,38.16,129417549480
아이에스티이,212710,25,18030,5,-350,-1.90,3353919,13459554,8999478,3353919,-1.90,24.92,37.27,37.27,61556811300,37.94,37.94,61556811300
BNK 미래전략기술액티브,457930,26,11895,2,200,1.71,246387,45,650000,246387,1.71,9999.99,37.91,37.91,2922891385,37.80,37.80,2922891385
라온테크,232680,27,10450,2,1180,12.73,4590320,451650,12534234,4590320,12.73,1016.34,36.62,36.62,47970334510,36.62,36.62,47970334510
SOL 화장품TOP3플러스,0008T0,28,10185,5,-15,-0.15,1556728,412015,4250000,1556728,-0.15,377.83,36.63,36.63,15849359320,36.62,36.62,15849359320
유진로봇,056080,29,9670,2,1000,11.53,12663101,675073,37512152,12663101,11.53,1875.81,33.76,33.76,124529204910,34.33,34.33,124529204910
산돌,419120,30,7200,2,620,9.42,2492975,19971,7774326,2492975,9.42,9999.99,32.07,32.07,19181899000,34.27,34.27,19181899000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9260 2 1050 12.79 17787141 8987485 9286800 17787141 12.79 197.91 191.53 191.53 162142972170 188.55 188.55 162142972170
3 동국생명과학 303810 2 15770 2 3240 25.86 25829397 29325634 15992070 25829397 25.86 88.08 161.51 161.51 390181796210 154.71 154.71 390181796210
4 아이언디바이스 464500 3 5520 2 550 11.07 16349296 8021542 13963263 16349296 11.07 203.82 117.09 117.09 92049950970 119.43 119.43 92049950970
5 TIGER 200 에너지화학 139250 4 10330 2 100 0.98 1792118 1768081 2020000 1792118 0.98 101.36 88.72 88.72 18383257410 88.10 88.10 18383257410
6 소룩스 290690 5 3155 5 -205 -6.10 44056437 1123902 48498743 44056437 -6.10 3919.95 90.84 90.84 124792528200 81.56 81.56 124792528200
7 휴림로봇 090710 6 2735 2 290 11.86 88467263 21152836 109623165 88467263 11.86 418.23 80.70 80.70 243642990030 81.26 81.26 243642990030
8 TIGER 미국소비트렌드액티브 0015K0 7 9990 5 -5 -0.05 728443 0 1000000 728443 -0.05 0.00 72.84 72.84 7269813775 72.77 72.77 7269813775
9 피아이이 452450 8 12620 2 1320 11.68 24777215 29148692 35826000 24777215 11.68 85.00 69.16 69.16 301651954710 66.72 66.72 301651954710
10 피앤에스미캐닉스 460940 9 19820 2 4250 27.30 4275558 509286 6471740 4275558 27.30 839.52 66.07 66.07 82515209190 64.33 64.33 82515209190
11 모니터랩 434480 10 5190 2 320 6.57 6989483 164021 12253300 6989483 6.57 4261.33 57.04 57.04 37766261155 59.39 59.39 37766261155
12 비아이매트릭스 413640 11 8990 2 700 8.44 3955331 47336 7206940 3955331 8.44 8355.86 54.88 54.88 37055207050 57.19 57.19 37055207050
13 DSC인베스트먼트 241520 12 4610 2 185 4.18 13835764 3695169 27496125 13835764 4.18 374.43 50.32 50.32 66505443390 52.47 52.47 66505443390
14 M83 476080 13 15550 2 1700 12.27 3996510 111377 7785000 3996510 12.27 3588.27 51.34 51.34 62740585250 51.83 51.83 62740585250
15 이삭엔지니어링 351330 14 9310 2 260 2.87 3772097 2876534 8288520 3772097 2.87 131.13 45.51 45.51 36973009460 47.91 47.91 36973009460
16 아남전자 008700 15 1887 2 131 7.46 35718333 4129639 77124820 35718333 7.46 864.93 46.31 46.31 69280412346 47.60 47.60 69280412346
17 에스피시스템스 317830 16 10530 2 1110 11.78 4810499 331448 10773818 4810499 11.78 1451.36 44.65 44.65 51380105030 45.29 45.29 51380105030
18 오름테라퓨틱 475830 17 36750 1 8450 29.86 10022896 6978654 20929118 10022896 29.86 143.62 47.89 47.89 341397858250 44.39 44.39 341397858250
19 코어라인소프트 384470 18 10430 2 1330 14.62 5369389 328214 12841064 5369389 14.62 1635.94 41.81 41.81 57162549340 42.68 42.68 57162549340
20 더블유에스아이 299170 19 1820 2 127 7.50 12053215 923554 30027963 12053215 7.50 1305.09 40.14 40.14 22558492718 41.28 41.28 22558492718
21 TS인베스트먼트 246690 20 1260 2 71 5.97 15651523 2228721 41477862 15651523 5.97 702.26 37.73 37.73 20956447022 40.10 40.10 20956447022
22 SOL 전고체배터리&실리콘음극재 0005D0 21 12020 2 95 0.80 333331 376435 850000 333331 0.80 88.55 39.22 39.22 3990719095 39.06 39.06 3990719095
23 클리노믹스 352770 22 370 1 85 29.82 15900368 1707446 38886113 15900368 29.82 931.24 40.89 40.89 5603738642 38.95 38.95 5603738642
24 PLUS 한화그룹주 0000J0 23 17775 2 620 3.61 1495882 1061119 3850000 1495882 3.61 140.97 38.85 38.85 26436251135 38.63 38.63 26436251135
25 폴라리스오피스 041020 24 6820 2 720 11.80 19346802 1225423 49725498 19346802 11.80 1578.79 38.91 38.91 129417549480 38.16 38.16 129417549480
26 아이에스티이 212710 25 18030 5 -350 -1.90 3353919 13459554 8999478 3353919 -1.90 24.92 37.27 37.27 61556811300 37.94 37.94 61556811300
27 BNK 미래전략기술액티브 457930 26 11895 2 200 1.71 246387 45 650000 246387 1.71 9999.99 37.91 37.91 2922891385 37.80 37.80 2922891385
28 라온테크 232680 27 10450 2 1180 12.73 4590320 451650 12534234 4590320 12.73 1016.34 36.62 36.62 47970334510 36.62 36.62 47970334510
29 SOL 화장품TOP3플러스 0008T0 28 10185 5 -15 -0.15 1556728 412015 4250000 1556728 -0.15 377.83 36.63 36.63 15849359320 36.62 36.62 15849359320
30 유진로봇 056080 29 9670 2 1000 11.53 12663101 675073 37512152 12663101 11.53 1875.81 33.76 33.76 124529204910 34.33 34.33 124529204910
31 산돌 419120 30 7200 2 620 9.42 2492975 19971 7774326 2492975 9.42 9999.99 32.07 32.07 19181899000 34.27 34.27 19181899000

31
top30/20250218/top30-atvtr-20250218-152002.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
쓰리에이로직스,177900,1,9310,2,1100,13.40,17980985,8987485,9286800,17980985,13.40,200.07,193.62,193.62,163942053350,189.62,189.62,163942053350
동국생명과학,303810,2,15290,2,2760,22.03,26588675,29325634,15992070,26588675,22.03,90.67,166.26,166.26,401947648860,164.38,164.38,401947648860
아이언디바이스,464500,3,5520,2,550,11.07,16510506,8021542,13963263,16510506,11.07,205.83,118.24,118.24,92936577050,120.58,120.58,92936577050
TIGER 200 에너지화학,139250,4,10325,2,95,0.93,1798688,1768081,2020000,1798688,0.93,101.73,89.04,89.04,18451105905,88.47,88.47,18451105905
소룩스,290690,5,3175,5,-185,-5.51,44532079,1123902,48498743,44532079,-5.51,3962.27,91.82,91.82,126298067420,82.02,82.02,126298067420
휴림로봇,090710,6,2770,2,325,13.29,89670674,21152836,109623165,89670674,13.29,423.92,81.80,81.80,246959916965,81.33,81.33,246959916965
TIGER 미국소비트렌드액티브,0015K0,7,10000,2,5,0.05,748996,0,1000000,748996,0.05,0.00,74.90,74.90,7475140430,74.75,74.75,7475140430
피앤에스미캐닉스,460940,8,20000,2,4430,28.45,4591789,509286,6471740,4591789,28.45,901.61,70.95,70.95,88851571550,68.65,68.65,88851571550
피아이이,452450,9,12750,2,1450,12.83,25422685,29148692,35826000,25422685,12.83,87.22,70.96,70.96,309834105390,67.83,67.83,309834105390
모니터랩,434480,10,5140,2,270,5.54,7056819,164021,12253300,7056819,5.54,4302.39,57.59,57.59,38113791295,60.52,60.52,38113791295
비아이매트릭스,413640,11,9040,2,750,9.05,3976721,47336,7206940,3976721,9.05,8401.05,55.18,55.18,37248071210,57.17,57.17,37248071210
DSC인베스트먼트,241520,12,4575,2,150,3.39,13979344,3695169,27496125,13979344,3.39,378.31,50.84,50.84,67164637345,53.39,53.39,67164637345
M83,476080,13,15550,2,1700,12.27,4034267,111377,7785000,4034267,12.27,3622.17,51.82,51.82,63327500560,52.31,52.31,63327500560
이삭엔지니어링,351330,14,9320,2,270,2.98,3799927,2876534,8288520,3799927,2.98,132.10,45.85,45.85,37231756580,48.20,48.20,37231756580
아남전자,008700,15,1881,2,125,7.12,35899757,4129639,77124820,35899757,7.12,869.32,46.55,46.55,69622112471,47.99,47.99,69622112471
에스피시스템스,317830,16,10560,2,1140,12.10,4851853,331448,10773818,4851853,12.10,1463.84,45.03,45.03,51816905490,45.54,45.54,51816905490
오름테라퓨틱,475830,17,36750,1,8450,29.86,10024317,6978654,20929118,10024317,29.86,143.64,47.90,47.90,341450080000,44.39,44.39,341450080000
코어라인소프트,384470,18,10580,2,1480,16.26,5489318,328214,12841064,5489318,16.26,1672.48,42.75,42.75,58429787410,43.01,43.01,58429787410
더블유에스아이,299170,19,1827,2,134,7.91,12167183,923554,30027963,12167183,7.91,1317.43,40.52,40.52,22766715607,41.50,41.50,22766715607
SOL 전고체배터리&실리콘음극재,0005D0,20,12020,2,95,0.80,350749,376435,850000,350749,0.80,93.18,41.26,41.26,4199728300,41.11,41.11,4199728300
TS인베스트먼트,246690,21,1246,2,57,4.79,15751827,2228721,41477862,15751827,4.79,706.77,37.98,37.98,21081798233,40.79,40.79,21081798233
아이에스티이,212710,22,17860,5,-520,-2.83,3514037,13459554,8999478,3514037,-2.83,26.11,39.05,39.05,64427783050,40.08,40.08,64427783050
폴라리스오피스,041020,23,6860,2,760,12.46,20028914,1225423,49725498,20028914,12.46,1634.45,40.28,40.28,134078957630,39.31,39.31,134078957630
PLUS 한화그룹주,0000J0,24,17750,2,595,3.47,1507491,1061119,3850000,1507491,3.47,142.07,39.16,39.16,26642528660,38.99,38.99,26642528660
BNK 미래전략기술액티브,457930,25,11900,2,205,1.75,254071,45,650000,254071,1.75,9999.99,39.09,39.09,3014331695,38.97,38.97,3014331695
클리노믹스,352770,26,370,1,85,29.82,15903953,1707446,38886113,15903953,29.82,931.45,40.90,40.90,5605065092,38.96,38.96,5605065092
SOL 화장품TOP3플러스,0008T0,27,10180,5,-20,-0.20,1617874,412015,4250000,1617874,-0.20,392.67,38.07,38.07,16471827145,38.07,38.07,16471827145
라온테크,232680,28,10400,2,1130,12.19,4654296,451650,12534234,4654296,12.19,1030.51,37.13,37.13,48634621960,37.31,37.31,48634621960
온코크로스,382150,29,13380,2,430,3.32,4266714,8333190,11881937,4266714,3.32,51.20,35.91,35.91,56103293010,35.29,35.29,56103293010
유진로봇,056080,30,9670,2,1000,11.53,12760964,675073,37512152,12760964,11.53,1890.31,34.02,34.02,125476578110,34.59,34.59,125476578110
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9310 2 1100 13.40 17980985 8987485 9286800 17980985 13.40 200.07 193.62 193.62 163942053350 189.62 189.62 163942053350
3 동국생명과학 303810 2 15290 2 2760 22.03 26588675 29325634 15992070 26588675 22.03 90.67 166.26 166.26 401947648860 164.38 164.38 401947648860
4 아이언디바이스 464500 3 5520 2 550 11.07 16510506 8021542 13963263 16510506 11.07 205.83 118.24 118.24 92936577050 120.58 120.58 92936577050
5 TIGER 200 에너지화학 139250 4 10325 2 95 0.93 1798688 1768081 2020000 1798688 0.93 101.73 89.04 89.04 18451105905 88.47 88.47 18451105905
6 소룩스 290690 5 3175 5 -185 -5.51 44532079 1123902 48498743 44532079 -5.51 3962.27 91.82 91.82 126298067420 82.02 82.02 126298067420
7 휴림로봇 090710 6 2770 2 325 13.29 89670674 21152836 109623165 89670674 13.29 423.92 81.80 81.80 246959916965 81.33 81.33 246959916965
8 TIGER 미국소비트렌드액티브 0015K0 7 10000 2 5 0.05 748996 0 1000000 748996 0.05 0.00 74.90 74.90 7475140430 74.75 74.75 7475140430
9 피앤에스미캐닉스 460940 8 20000 2 4430 28.45 4591789 509286 6471740 4591789 28.45 901.61 70.95 70.95 88851571550 68.65 68.65 88851571550
10 피아이이 452450 9 12750 2 1450 12.83 25422685 29148692 35826000 25422685 12.83 87.22 70.96 70.96 309834105390 67.83 67.83 309834105390
11 모니터랩 434480 10 5140 2 270 5.54 7056819 164021 12253300 7056819 5.54 4302.39 57.59 57.59 38113791295 60.52 60.52 38113791295
12 비아이매트릭스 413640 11 9040 2 750 9.05 3976721 47336 7206940 3976721 9.05 8401.05 55.18 55.18 37248071210 57.17 57.17 37248071210
13 DSC인베스트먼트 241520 12 4575 2 150 3.39 13979344 3695169 27496125 13979344 3.39 378.31 50.84 50.84 67164637345 53.39 53.39 67164637345
14 M83 476080 13 15550 2 1700 12.27 4034267 111377 7785000 4034267 12.27 3622.17 51.82 51.82 63327500560 52.31 52.31 63327500560
15 이삭엔지니어링 351330 14 9320 2 270 2.98 3799927 2876534 8288520 3799927 2.98 132.10 45.85 45.85 37231756580 48.20 48.20 37231756580
16 아남전자 008700 15 1881 2 125 7.12 35899757 4129639 77124820 35899757 7.12 869.32 46.55 46.55 69622112471 47.99 47.99 69622112471
17 에스피시스템스 317830 16 10560 2 1140 12.10 4851853 331448 10773818 4851853 12.10 1463.84 45.03 45.03 51816905490 45.54 45.54 51816905490
18 오름테라퓨틱 475830 17 36750 1 8450 29.86 10024317 6978654 20929118 10024317 29.86 143.64 47.90 47.90 341450080000 44.39 44.39 341450080000
19 코어라인소프트 384470 18 10580 2 1480 16.26 5489318 328214 12841064 5489318 16.26 1672.48 42.75 42.75 58429787410 43.01 43.01 58429787410
20 더블유에스아이 299170 19 1827 2 134 7.91 12167183 923554 30027963 12167183 7.91 1317.43 40.52 40.52 22766715607 41.50 41.50 22766715607
21 SOL 전고체배터리&실리콘음극재 0005D0 20 12020 2 95 0.80 350749 376435 850000 350749 0.80 93.18 41.26 41.26 4199728300 41.11 41.11 4199728300
22 TS인베스트먼트 246690 21 1246 2 57 4.79 15751827 2228721 41477862 15751827 4.79 706.77 37.98 37.98 21081798233 40.79 40.79 21081798233
23 아이에스티이 212710 22 17860 5 -520 -2.83 3514037 13459554 8999478 3514037 -2.83 26.11 39.05 39.05 64427783050 40.08 40.08 64427783050
24 폴라리스오피스 041020 23 6860 2 760 12.46 20028914 1225423 49725498 20028914 12.46 1634.45 40.28 40.28 134078957630 39.31 39.31 134078957630
25 PLUS 한화그룹주 0000J0 24 17750 2 595 3.47 1507491 1061119 3850000 1507491 3.47 142.07 39.16 39.16 26642528660 38.99 38.99 26642528660
26 BNK 미래전략기술액티브 457930 25 11900 2 205 1.75 254071 45 650000 254071 1.75 9999.99 39.09 39.09 3014331695 38.97 38.97 3014331695
27 클리노믹스 352770 26 370 1 85 29.82 15903953 1707446 38886113 15903953 29.82 931.45 40.90 40.90 5605065092 38.96 38.96 5605065092
28 SOL 화장품TOP3플러스 0008T0 27 10180 5 -20 -0.20 1617874 412015 4250000 1617874 -0.20 392.67 38.07 38.07 16471827145 38.07 38.07 16471827145
29 라온테크 232680 28 10400 2 1130 12.19 4654296 451650 12534234 4654296 12.19 1030.51 37.13 37.13 48634621960 37.31 37.31 48634621960
30 온코크로스 382150 29 13380 2 430 3.32 4266714 8333190 11881937 4266714 3.32 51.20 35.91 35.91 56103293010 35.29 35.29 56103293010
31 유진로봇 056080 30 9670 2 1000 11.53 12760964 675073 37512152 12760964 11.53 1890.31 34.02 34.02 125476578110 34.59 34.59 125476578110

31
top30/20250218/top30-atvtr-20250218-153002.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
쓰리에이로직스,177900,1,9310,2,1100,13.40,17980985,8987485,9286800,17980985,13.40,200.07,193.62,193.62,163942053350,189.62,189.62,163942053350
동국생명과학,303810,2,15290,2,2760,22.03,26588675,29325634,15992070,26588675,22.03,90.67,166.26,166.26,401947648860,164.38,164.38,401947648860
아이언디바이스,464500,3,5520,2,550,11.07,16510506,8021542,13963263,16510506,11.07,205.83,118.24,118.24,92936577050,120.58,120.58,92936577050
TIGER 200 에너지화학,139250,4,10325,2,95,0.93,1798688,1768081,2020000,1798688,0.93,101.73,89.04,89.04,18451105905,88.47,88.47,18451105905
소룩스,290690,5,3175,5,-185,-5.51,44532079,1123902,48498743,44532079,-5.51,3962.27,91.82,91.82,126298067420,82.02,82.02,126298067420
휴림로봇,090710,6,2770,2,325,13.29,89670674,21152836,109623165,89670674,13.29,423.92,81.80,81.80,246959916965,81.33,81.33,246959916965
TIGER 미국소비트렌드액티브,0015K0,7,10000,2,5,0.05,748996,0,1000000,748996,0.05,0.00,74.90,74.90,7475140430,74.75,74.75,7475140430
피앤에스미캐닉스,460940,8,20000,2,4430,28.45,4591789,509286,6471740,4591789,28.45,901.61,70.95,70.95,88851571550,68.65,68.65,88851571550
피아이이,452450,9,12750,2,1450,12.83,25422685,29148692,35826000,25422685,12.83,87.22,70.96,70.96,309834105390,67.83,67.83,309834105390
모니터랩,434480,10,5140,2,270,5.54,7056819,164021,12253300,7056819,5.54,4302.39,57.59,57.59,38113791295,60.52,60.52,38113791295
비아이매트릭스,413640,11,9040,2,750,9.05,3976721,47336,7206940,3976721,9.05,8401.05,55.18,55.18,37248071210,57.17,57.17,37248071210
DSC인베스트먼트,241520,12,4550,2,125,2.82,14133711,3695169,27496125,14133711,2.82,382.49,51.40,51.40,67867007195,54.25,54.25,67867007195
M83,476080,13,15550,2,1700,12.27,4034267,111377,7785000,4034267,12.27,3622.17,51.82,51.82,63327500560,52.31,52.31,63327500560
이삭엔지니어링,351330,14,9320,2,270,2.98,3799927,2876534,8288520,3799927,2.98,132.10,45.85,45.85,37231756580,48.20,48.20,37231756580
아남전자,008700,15,1881,2,125,7.12,35899757,4129639,77124820,35899757,7.12,869.32,46.55,46.55,69622112471,47.99,47.99,69622112471
에스피시스템스,317830,16,10560,2,1140,12.10,4851853,331448,10773818,4851853,12.10,1463.84,45.03,45.03,51816905490,45.54,45.54,51816905490
오름테라퓨틱,475830,17,36750,1,8450,29.86,10024317,6978654,20929118,10024317,29.86,143.64,47.90,47.90,341450080000,44.39,44.39,341450080000
코어라인소프트,384470,18,10780,2,1680,18.46,5536329,328214,12841064,5536329,18.46,1686.80,43.11,43.11,58936565990,42.58,42.58,58936565990
더블유에스아이,299170,19,1825,2,132,7.80,12228438,923554,30027963,12228438,7.80,1324.06,40.72,40.72,22878505982,41.75,41.75,22878505982
SOL 전고체배터리&실리콘음극재,0005D0,20,12020,2,95,0.80,350749,376435,850000,350749,0.80,93.18,41.26,41.26,4199728300,41.11,41.11,4199728300
TS인베스트먼트,246690,21,1246,2,57,4.79,15751827,2228721,41477862,15751827,4.79,706.77,37.98,37.98,21081798233,40.79,40.79,21081798233
아이에스티이,212710,22,17860,5,-520,-2.83,3514037,13459554,8999478,3514037,-2.83,26.11,39.05,39.05,64427783050,40.08,40.08,64427783050
폴라리스오피스,041020,23,6860,2,760,12.46,20028914,1225423,49725498,20028914,12.46,1634.45,40.28,40.28,134078957630,39.31,39.31,134078957630
PLUS 한화그룹주,0000J0,24,17750,2,595,3.47,1507491,1061119,3850000,1507491,3.47,142.07,39.16,39.16,26642528660,38.99,38.99,26642528660
BNK 미래전략기술액티브,457930,25,11900,2,205,1.75,254071,45,650000,254071,1.75,9999.99,39.09,39.09,3014331695,38.97,38.97,3014331695
클리노믹스,352770,26,370,1,85,29.82,15903953,1707446,38886113,15903953,29.82,931.45,40.90,40.90,5605065092,38.96,38.96,5605065092
SOL 화장품TOP3플러스,0008T0,27,10180,5,-20,-0.20,1617874,412015,4250000,1617874,-0.20,392.67,38.07,38.07,16471827145,38.07,38.07,16471827145
라온테크,232680,28,10400,2,1130,12.19,4654296,451650,12534234,4654296,12.19,1030.51,37.13,37.13,48634621960,37.31,37.31,48634621960
온코크로스,382150,29,13380,2,430,3.32,4266714,8333190,11881937,4266714,3.32,51.20,35.91,35.91,56103293010,35.29,35.29,56103293010
유진로봇,056080,30,9670,2,1000,11.53,12760964,675073,37512152,12760964,11.53,1890.31,34.02,34.02,125476578110,34.59,34.59,125476578110
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9310 2 1100 13.40 17980985 8987485 9286800 17980985 13.40 200.07 193.62 193.62 163942053350 189.62 189.62 163942053350
3 동국생명과학 303810 2 15290 2 2760 22.03 26588675 29325634 15992070 26588675 22.03 90.67 166.26 166.26 401947648860 164.38 164.38 401947648860
4 아이언디바이스 464500 3 5520 2 550 11.07 16510506 8021542 13963263 16510506 11.07 205.83 118.24 118.24 92936577050 120.58 120.58 92936577050
5 TIGER 200 에너지화학 139250 4 10325 2 95 0.93 1798688 1768081 2020000 1798688 0.93 101.73 89.04 89.04 18451105905 88.47 88.47 18451105905
6 소룩스 290690 5 3175 5 -185 -5.51 44532079 1123902 48498743 44532079 -5.51 3962.27 91.82 91.82 126298067420 82.02 82.02 126298067420
7 휴림로봇 090710 6 2770 2 325 13.29 89670674 21152836 109623165 89670674 13.29 423.92 81.80 81.80 246959916965 81.33 81.33 246959916965
8 TIGER 미국소비트렌드액티브 0015K0 7 10000 2 5 0.05 748996 0 1000000 748996 0.05 0.00 74.90 74.90 7475140430 74.75 74.75 7475140430
9 피앤에스미캐닉스 460940 8 20000 2 4430 28.45 4591789 509286 6471740 4591789 28.45 901.61 70.95 70.95 88851571550 68.65 68.65 88851571550
10 피아이이 452450 9 12750 2 1450 12.83 25422685 29148692 35826000 25422685 12.83 87.22 70.96 70.96 309834105390 67.83 67.83 309834105390
11 모니터랩 434480 10 5140 2 270 5.54 7056819 164021 12253300 7056819 5.54 4302.39 57.59 57.59 38113791295 60.52 60.52 38113791295
12 비아이매트릭스 413640 11 9040 2 750 9.05 3976721 47336 7206940 3976721 9.05 8401.05 55.18 55.18 37248071210 57.17 57.17 37248071210
13 DSC인베스트먼트 241520 12 4550 2 125 2.82 14133711 3695169 27496125 14133711 2.82 382.49 51.40 51.40 67867007195 54.25 54.25 67867007195
14 M83 476080 13 15550 2 1700 12.27 4034267 111377 7785000 4034267 12.27 3622.17 51.82 51.82 63327500560 52.31 52.31 63327500560
15 이삭엔지니어링 351330 14 9320 2 270 2.98 3799927 2876534 8288520 3799927 2.98 132.10 45.85 45.85 37231756580 48.20 48.20 37231756580
16 아남전자 008700 15 1881 2 125 7.12 35899757 4129639 77124820 35899757 7.12 869.32 46.55 46.55 69622112471 47.99 47.99 69622112471
17 에스피시스템스 317830 16 10560 2 1140 12.10 4851853 331448 10773818 4851853 12.10 1463.84 45.03 45.03 51816905490 45.54 45.54 51816905490
18 오름테라퓨틱 475830 17 36750 1 8450 29.86 10024317 6978654 20929118 10024317 29.86 143.64 47.90 47.90 341450080000 44.39 44.39 341450080000
19 코어라인소프트 384470 18 10780 2 1680 18.46 5536329 328214 12841064 5536329 18.46 1686.80 43.11 43.11 58936565990 42.58 42.58 58936565990
20 더블유에스아이 299170 19 1825 2 132 7.80 12228438 923554 30027963 12228438 7.80 1324.06 40.72 40.72 22878505982 41.75 41.75 22878505982
21 SOL 전고체배터리&실리콘음극재 0005D0 20 12020 2 95 0.80 350749 376435 850000 350749 0.80 93.18 41.26 41.26 4199728300 41.11 41.11 4199728300
22 TS인베스트먼트 246690 21 1246 2 57 4.79 15751827 2228721 41477862 15751827 4.79 706.77 37.98 37.98 21081798233 40.79 40.79 21081798233
23 아이에스티이 212710 22 17860 5 -520 -2.83 3514037 13459554 8999478 3514037 -2.83 26.11 39.05 39.05 64427783050 40.08 40.08 64427783050
24 폴라리스오피스 041020 23 6860 2 760 12.46 20028914 1225423 49725498 20028914 12.46 1634.45 40.28 40.28 134078957630 39.31 39.31 134078957630
25 PLUS 한화그룹주 0000J0 24 17750 2 595 3.47 1507491 1061119 3850000 1507491 3.47 142.07 39.16 39.16 26642528660 38.99 38.99 26642528660
26 BNK 미래전략기술액티브 457930 25 11900 2 205 1.75 254071 45 650000 254071 1.75 9999.99 39.09 39.09 3014331695 38.97 38.97 3014331695
27 클리노믹스 352770 26 370 1 85 29.82 15903953 1707446 38886113 15903953 29.82 931.45 40.90 40.90 5605065092 38.96 38.96 5605065092
28 SOL 화장품TOP3플러스 0008T0 27 10180 5 -20 -0.20 1617874 412015 4250000 1617874 -0.20 392.67 38.07 38.07 16471827145 38.07 38.07 16471827145
29 라온테크 232680 28 10400 2 1130 12.19 4654296 451650 12534234 4654296 12.19 1030.51 37.13 37.13 48634621960 37.31 37.31 48634621960
30 온코크로스 382150 29 13380 2 430 3.32 4266714 8333190 11881937 4266714 3.32 51.20 35.91 35.91 56103293010 35.29 35.29 56103293010
31 유진로봇 056080 30 9670 2 1000 11.53 12760964 675073 37512152 12760964 11.53 1890.31 34.02 34.02 125476578110 34.59 34.59 125476578110

31
top30/20250218/top30-atvtr-20250218-154002.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
쓰리에이로직스,177900,1,9320,2,1110,13.52,18110452,8987485,9286800,18110452,13.52,201.51,195.01,195.01,165148685790,190.81,190.81,165148685790
동국생명과학,303810,2,15330,2,2800,22.35,26712443,29325634,15992070,26712443,22.35,91.09,167.04,167.04,403845012300,164.73,164.73,403845012300
아이언디바이스,464500,3,5550,2,580,11.67,16643042,8021542,13963263,16643042,11.67,207.48,119.19,119.19,93672151850,120.87,120.87,93672151850
TIGER 200 에너지화학,139250,4,10345,2,115,1.12,1799365,1768081,2020000,1799365,1.12,101.77,89.08,89.08,18458109470,88.33,88.33,18458109470
소룩스,290690,5,3175,5,-185,-5.51,44641693,1123902,48498743,44641693,-5.51,3972.03,92.05,92.05,126646091870,82.25,82.25,126646091870
휴림로봇,090710,6,2785,2,340,13.91,90261592,21152836,109623165,90261592,13.91,426.71,82.34,82.34,248605623595,81.43,81.43,248605623595
TIGER 미국소비트렌드액티브,0015K0,7,9995,3,0,0.00,749056,0,1000000,749056,0.00,0.00,74.91,74.91,7475740130,74.79,74.79,7475740130
피앤에스미캐닉스,460940,8,19650,2,4080,26.20,4634292,509286,6471740,4634292,26.20,909.96,71.61,71.61,89686755500,70.53,70.53,89686755500
피아이이,452450,9,12770,2,1470,13.01,25630118,29148692,35826000,25630118,13.01,87.93,71.54,71.54,312483024800,68.30,68.30,312483024800
모니터랩,434480,10,5130,2,260,5.34,7089010,164021,12253300,7089010,5.34,4322.01,57.85,57.85,38278931125,60.90,60.90,38278931125
비아이매트릭스,413640,11,9040,2,750,9.05,3998397,47336,7206940,3998397,9.05,8446.84,55.48,55.48,37444022250,57.47,57.47,37444022250
DSC인베스트먼트,241520,12,4550,2,125,2.82,14136169,3695169,27496125,14136169,2.82,382.56,51.41,51.41,67878191095,54.26,54.26,67878191095
M83,476080,13,15600,2,1750,12.64,4068150,111377,7785000,4068150,12.64,3652.59,52.26,52.26,63856075360,52.58,52.58,63856075360
이삭엔지니어링,351330,14,9350,2,300,3.31,3817677,2876534,8288520,3817677,3.31,132.72,46.06,46.06,37397719080,48.26,48.26,37397719080
아남전자,008700,15,1880,2,124,7.06,36009422,4129639,77124820,36009422,7.06,871.98,46.69,46.69,69828282671,48.16,48.16,69828282671
에스피시스템스,317830,16,10580,2,1160,12.31,4878424,331448,10773818,4878424,12.31,1471.85,45.28,45.28,52098026670,45.71,45.71,52098026670
오름테라퓨틱,475830,17,36750,1,8450,29.86,10024735,6978654,20929118,10024735,29.86,143.65,47.90,47.90,341465441500,44.40,44.40,341465441500
코어라인소프트,384470,18,10780,2,1680,18.46,5539788,328214,12841064,5539788,18.46,1687.86,43.14,43.14,58973854010,42.60,42.60,58973854010
더블유에스아이,299170,19,1825,2,132,7.80,12235768,923554,30027963,12235768,7.80,1324.86,40.75,40.75,22891883232,41.77,41.77,22891883232
TS인베스트먼트,246690,20,1240,2,51,4.29,15854294,2228721,41477862,15854294,4.29,711.36,38.22,38.22,21208857313,41.24,41.24,21208857313
SOL 전고체배터리&실리콘음극재,0005D0,21,12020,2,95,0.80,350965,376435,850000,350965,0.80,93.23,41.29,41.29,4202324620,41.13,41.13,4202324620
아이에스티이,212710,22,17820,5,-560,-3.05,3556302,13459554,8999478,3556302,-3.05,26.42,39.52,39.52,65180945350,40.64,40.64,65180945350
폴라리스오피스,041020,23,6860,2,760,12.46,20367012,1225423,49725498,20367012,12.46,1662.04,40.96,40.96,136398309910,39.99,39.99,136398309910
PLUS 한화그룹주,0000J0,24,17765,2,610,3.56,1512443,1061119,3850000,1512443,3.56,142.53,39.28,39.28,26730500940,39.08,39.08,26730500940
클리노믹스,352770,25,370,1,85,29.82,15907018,1707446,38886113,15907018,29.82,931.63,40.91,40.91,5606199142,38.96,38.96,5606199142
BNK 미래전략기술액티브,457930,26,11905,2,210,1.80,254077,45,650000,254077,1.80,9999.99,39.09,39.09,3014403125,38.95,38.95,3014403125
SOL 화장품TOP3플러스,0008T0,27,10185,5,-15,-0.15,1618047,412015,4250000,1618047,-0.15,392.72,38.07,38.07,16473589150,38.06,38.06,16473589150
라온테크,232680,28,10310,2,1040,11.22,4690607,451650,12534234,4690607,11.22,1038.55,37.42,37.42,49008988370,37.92,37.92,49008988370
온코크로스,382150,29,13400,2,450,3.47,4331866,8333190,11881937,4331866,3.47,51.98,36.46,36.46,56976329810,35.79,35.79,56976329810
유진로봇,056080,30,9660,2,990,11.42,12824716,675073,37512152,12824716,11.42,1899.75,34.19,34.19,126092422430,34.80,34.80,126092422430
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9320 2 1110 13.52 18110452 8987485 9286800 18110452 13.52 201.51 195.01 195.01 165148685790 190.81 190.81 165148685790
3 동국생명과학 303810 2 15330 2 2800 22.35 26712443 29325634 15992070 26712443 22.35 91.09 167.04 167.04 403845012300 164.73 164.73 403845012300
4 아이언디바이스 464500 3 5550 2 580 11.67 16643042 8021542 13963263 16643042 11.67 207.48 119.19 119.19 93672151850 120.87 120.87 93672151850
5 TIGER 200 에너지화학 139250 4 10345 2 115 1.12 1799365 1768081 2020000 1799365 1.12 101.77 89.08 89.08 18458109470 88.33 88.33 18458109470
6 소룩스 290690 5 3175 5 -185 -5.51 44641693 1123902 48498743 44641693 -5.51 3972.03 92.05 92.05 126646091870 82.25 82.25 126646091870
7 휴림로봇 090710 6 2785 2 340 13.91 90261592 21152836 109623165 90261592 13.91 426.71 82.34 82.34 248605623595 81.43 81.43 248605623595
8 TIGER 미국소비트렌드액티브 0015K0 7 9995 3 0 0.00 749056 0 1000000 749056 0.00 0.00 74.91 74.91 7475740130 74.79 74.79 7475740130
9 피앤에스미캐닉스 460940 8 19650 2 4080 26.20 4634292 509286 6471740 4634292 26.20 909.96 71.61 71.61 89686755500 70.53 70.53 89686755500
10 피아이이 452450 9 12770 2 1470 13.01 25630118 29148692 35826000 25630118 13.01 87.93 71.54 71.54 312483024800 68.30 68.30 312483024800
11 모니터랩 434480 10 5130 2 260 5.34 7089010 164021 12253300 7089010 5.34 4322.01 57.85 57.85 38278931125 60.90 60.90 38278931125
12 비아이매트릭스 413640 11 9040 2 750 9.05 3998397 47336 7206940 3998397 9.05 8446.84 55.48 55.48 37444022250 57.47 57.47 37444022250
13 DSC인베스트먼트 241520 12 4550 2 125 2.82 14136169 3695169 27496125 14136169 2.82 382.56 51.41 51.41 67878191095 54.26 54.26 67878191095
14 M83 476080 13 15600 2 1750 12.64 4068150 111377 7785000 4068150 12.64 3652.59 52.26 52.26 63856075360 52.58 52.58 63856075360
15 이삭엔지니어링 351330 14 9350 2 300 3.31 3817677 2876534 8288520 3817677 3.31 132.72 46.06 46.06 37397719080 48.26 48.26 37397719080
16 아남전자 008700 15 1880 2 124 7.06 36009422 4129639 77124820 36009422 7.06 871.98 46.69 46.69 69828282671 48.16 48.16 69828282671
17 에스피시스템스 317830 16 10580 2 1160 12.31 4878424 331448 10773818 4878424 12.31 1471.85 45.28 45.28 52098026670 45.71 45.71 52098026670
18 오름테라퓨틱 475830 17 36750 1 8450 29.86 10024735 6978654 20929118 10024735 29.86 143.65 47.90 47.90 341465441500 44.40 44.40 341465441500
19 코어라인소프트 384470 18 10780 2 1680 18.46 5539788 328214 12841064 5539788 18.46 1687.86 43.14 43.14 58973854010 42.60 42.60 58973854010
20 더블유에스아이 299170 19 1825 2 132 7.80 12235768 923554 30027963 12235768 7.80 1324.86 40.75 40.75 22891883232 41.77 41.77 22891883232
21 TS인베스트먼트 246690 20 1240 2 51 4.29 15854294 2228721 41477862 15854294 4.29 711.36 38.22 38.22 21208857313 41.24 41.24 21208857313
22 SOL 전고체배터리&실리콘음극재 0005D0 21 12020 2 95 0.80 350965 376435 850000 350965 0.80 93.23 41.29 41.29 4202324620 41.13 41.13 4202324620
23 아이에스티이 212710 22 17820 5 -560 -3.05 3556302 13459554 8999478 3556302 -3.05 26.42 39.52 39.52 65180945350 40.64 40.64 65180945350
24 폴라리스오피스 041020 23 6860 2 760 12.46 20367012 1225423 49725498 20367012 12.46 1662.04 40.96 40.96 136398309910 39.99 39.99 136398309910
25 PLUS 한화그룹주 0000J0 24 17765 2 610 3.56 1512443 1061119 3850000 1512443 3.56 142.53 39.28 39.28 26730500940 39.08 39.08 26730500940
26 클리노믹스 352770 25 370 1 85 29.82 15907018 1707446 38886113 15907018 29.82 931.63 40.91 40.91 5606199142 38.96 38.96 5606199142
27 BNK 미래전략기술액티브 457930 26 11905 2 210 1.80 254077 45 650000 254077 1.80 9999.99 39.09 39.09 3014403125 38.95 38.95 3014403125
28 SOL 화장품TOP3플러스 0008T0 27 10185 5 -15 -0.15 1618047 412015 4250000 1618047 -0.15 392.72 38.07 38.07 16473589150 38.06 38.06 16473589150
29 라온테크 232680 28 10310 2 1040 11.22 4690607 451650 12534234 4690607 11.22 1038.55 37.42 37.42 49008988370 37.92 37.92 49008988370
30 온코크로스 382150 29 13400 2 450 3.47 4331866 8333190 11881937 4331866 3.47 51.98 36.46 36.46 56976329810 35.79 35.79 56976329810
31 유진로봇 056080 30 9660 2 990 11.42 12824716 675073 37512152 12824716 11.42 1899.75 34.19 34.19 126092422430 34.80 34.80 126092422430

31
top30/20250218/top30-atvtr-20250218-155002.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
쓰리에이로직스,177900,1,9320,2,1110,13.52,18114383,8987485,9286800,18114383,13.52,201.55,195.06,195.06,165185322710,190.85,190.85,165185322710
동국생명과학,303810,2,15330,2,2800,22.35,26717490,29325634,15992070,26717490,22.35,91.11,167.07,167.07,403922382810,164.76,164.76,403922382810
아이언디바이스,464500,3,5550,2,580,11.67,16647317,8021542,13963263,16647317,11.67,207.53,119.22,119.22,93695878100,120.90,120.90,93695878100
TIGER 200 에너지화학,139250,4,10345,2,115,1.12,1799365,1768081,2020000,1799365,1.12,101.77,89.08,89.08,18458109470,88.33,88.33,18458109470
소룩스,290690,5,3175,5,-185,-5.51,44641892,1123902,48498743,44641892,-5.51,3972.04,92.05,92.05,126646723695,82.25,82.25,126646723695
휴림로봇,090710,6,2785,2,340,13.91,90276523,21152836,109623165,90276523,13.91,426.78,82.35,82.35,248647206430,81.44,81.44,248647206430
TIGER 미국소비트렌드액티브,0015K0,7,9995,3,0,0.00,749888,0,1000000,749888,0.00,0.00,74.99,74.99,7484055970,74.88,74.88,7484055970
피앤에스미캐닉스,460940,8,19650,2,4080,26.20,4636237,509286,6471740,4636237,26.20,910.34,71.64,71.64,89724974750,70.56,70.56,89724974750
피아이이,452450,9,12770,2,1470,13.01,25638584,29148692,35826000,25638584,13.01,87.96,71.56,71.56,312591135620,68.33,68.33,312591135620
모니터랩,434480,10,5130,2,260,5.34,7090858,164021,12253300,7090858,5.34,4323.14,57.87,57.87,38288411365,60.91,60.91,38288411365
비아이매트릭스,413640,11,9040,2,750,9.05,3998940,47336,7206940,3998940,9.05,8447.99,55.49,55.49,37448930970,57.48,57.48,37448930970
DSC인베스트먼트,241520,12,4550,2,125,2.82,14138800,3695169,27496125,14138800,2.82,382.63,51.42,51.42,67890162145,54.27,54.27,67890162145
M83,476080,13,15600,2,1750,12.64,4070147,111377,7785000,4070147,12.64,3654.39,52.28,52.28,63887228560,52.61,52.61,63887228560
이삭엔지니어링,351330,14,9350,2,300,3.31,3821457,2876534,8288520,3821457,3.31,132.85,46.11,46.11,37433062080,48.30,48.30,37433062080
아남전자,008700,15,1880,2,124,7.06,36011459,4129639,77124820,36011459,7.06,872.02,46.69,46.69,69832112231,48.16,48.16,69832112231
에스피시스템스,317830,16,10580,2,1160,12.31,4879655,331448,10773818,4879655,12.31,1472.22,45.29,45.29,52111050650,45.72,45.72,52111050650
오름테라퓨틱,475830,17,36750,1,8450,29.86,10025091,6978654,20929118,10025091,29.86,143.65,47.90,47.90,341478524500,44.40,44.40,341478524500
코어라인소프트,384470,18,10780,2,1680,18.46,5541411,328214,12841064,5541411,18.46,1688.35,43.15,43.15,58991349950,42.62,42.62,58991349950
더블유에스아이,299170,19,1825,2,132,7.80,12238125,923554,30027963,12238125,7.80,1325.11,40.76,40.76,22896184757,41.78,41.78,22896184757
TS인베스트먼트,246690,20,1240,2,51,4.29,15867059,2228721,41477862,15867059,4.29,711.94,38.25,38.25,21224685913,41.27,41.27,21224685913
SOL 전고체배터리&실리콘음극재,0005D0,21,12020,2,95,0.80,350965,376435,850000,350965,0.80,93.23,41.29,41.29,4202324620,41.13,41.13,4202324620
아이에스티이,212710,22,17820,5,-560,-3.05,3565691,13459554,8999478,3565691,-3.05,26.49,39.62,39.62,65348257330,40.75,40.75,65348257330
폴라리스오피스,041020,23,6860,2,760,12.46,20384285,1225423,49725498,20384285,12.46,1663.45,40.99,40.99,136516802690,40.02,40.02,136516802690
PLUS 한화그룹주,0000J0,24,17765,2,610,3.56,1512444,1061119,3850000,1512444,3.56,142.53,39.28,39.28,26730518705,39.08,39.08,26730518705
클리노믹스,352770,25,370,1,85,29.82,15907018,1707446,38886113,15907018,29.82,931.63,40.91,40.91,5606199142,38.96,38.96,5606199142
BNK 미래전략기술액티브,457930,26,11905,2,210,1.80,254077,45,650000,254077,1.80,9999.99,39.09,39.09,3014403125,38.95,38.95,3014403125
SOL 화장품TOP3플러스,0008T0,27,10185,5,-15,-0.15,1618047,412015,4250000,1618047,-0.15,392.72,38.07,38.07,16473589150,38.06,38.06,16473589150
라온테크,232680,28,10310,2,1040,11.22,4692120,451650,12534234,4692120,11.22,1038.88,37.43,37.43,49024587400,37.94,37.94,49024587400
온코크로스,382150,29,13400,2,450,3.47,4336043,8333190,11881937,4336043,3.47,52.03,36.49,36.49,57032301610,35.82,35.82,57032301610
유진로봇,056080,30,9660,2,990,11.42,12828075,675073,37512152,12828075,11.42,1900.25,34.20,34.20,126124870370,34.81,34.81,126124870370
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9320 2 1110 13.52 18114383 8987485 9286800 18114383 13.52 201.55 195.06 195.06 165185322710 190.85 190.85 165185322710
3 동국생명과학 303810 2 15330 2 2800 22.35 26717490 29325634 15992070 26717490 22.35 91.11 167.07 167.07 403922382810 164.76 164.76 403922382810
4 아이언디바이스 464500 3 5550 2 580 11.67 16647317 8021542 13963263 16647317 11.67 207.53 119.22 119.22 93695878100 120.90 120.90 93695878100
5 TIGER 200 에너지화학 139250 4 10345 2 115 1.12 1799365 1768081 2020000 1799365 1.12 101.77 89.08 89.08 18458109470 88.33 88.33 18458109470
6 소룩스 290690 5 3175 5 -185 -5.51 44641892 1123902 48498743 44641892 -5.51 3972.04 92.05 92.05 126646723695 82.25 82.25 126646723695
7 휴림로봇 090710 6 2785 2 340 13.91 90276523 21152836 109623165 90276523 13.91 426.78 82.35 82.35 248647206430 81.44 81.44 248647206430
8 TIGER 미국소비트렌드액티브 0015K0 7 9995 3 0 0.00 749888 0 1000000 749888 0.00 0.00 74.99 74.99 7484055970 74.88 74.88 7484055970
9 피앤에스미캐닉스 460940 8 19650 2 4080 26.20 4636237 509286 6471740 4636237 26.20 910.34 71.64 71.64 89724974750 70.56 70.56 89724974750
10 피아이이 452450 9 12770 2 1470 13.01 25638584 29148692 35826000 25638584 13.01 87.96 71.56 71.56 312591135620 68.33 68.33 312591135620
11 모니터랩 434480 10 5130 2 260 5.34 7090858 164021 12253300 7090858 5.34 4323.14 57.87 57.87 38288411365 60.91 60.91 38288411365
12 비아이매트릭스 413640 11 9040 2 750 9.05 3998940 47336 7206940 3998940 9.05 8447.99 55.49 55.49 37448930970 57.48 57.48 37448930970
13 DSC인베스트먼트 241520 12 4550 2 125 2.82 14138800 3695169 27496125 14138800 2.82 382.63 51.42 51.42 67890162145 54.27 54.27 67890162145
14 M83 476080 13 15600 2 1750 12.64 4070147 111377 7785000 4070147 12.64 3654.39 52.28 52.28 63887228560 52.61 52.61 63887228560
15 이삭엔지니어링 351330 14 9350 2 300 3.31 3821457 2876534 8288520 3821457 3.31 132.85 46.11 46.11 37433062080 48.30 48.30 37433062080
16 아남전자 008700 15 1880 2 124 7.06 36011459 4129639 77124820 36011459 7.06 872.02 46.69 46.69 69832112231 48.16 48.16 69832112231
17 에스피시스템스 317830 16 10580 2 1160 12.31 4879655 331448 10773818 4879655 12.31 1472.22 45.29 45.29 52111050650 45.72 45.72 52111050650
18 오름테라퓨틱 475830 17 36750 1 8450 29.86 10025091 6978654 20929118 10025091 29.86 143.65 47.90 47.90 341478524500 44.40 44.40 341478524500
19 코어라인소프트 384470 18 10780 2 1680 18.46 5541411 328214 12841064 5541411 18.46 1688.35 43.15 43.15 58991349950 42.62 42.62 58991349950
20 더블유에스아이 299170 19 1825 2 132 7.80 12238125 923554 30027963 12238125 7.80 1325.11 40.76 40.76 22896184757 41.78 41.78 22896184757
21 TS인베스트먼트 246690 20 1240 2 51 4.29 15867059 2228721 41477862 15867059 4.29 711.94 38.25 38.25 21224685913 41.27 41.27 21224685913
22 SOL 전고체배터리&실리콘음극재 0005D0 21 12020 2 95 0.80 350965 376435 850000 350965 0.80 93.23 41.29 41.29 4202324620 41.13 41.13 4202324620
23 아이에스티이 212710 22 17820 5 -560 -3.05 3565691 13459554 8999478 3565691 -3.05 26.49 39.62 39.62 65348257330 40.75 40.75 65348257330
24 폴라리스오피스 041020 23 6860 2 760 12.46 20384285 1225423 49725498 20384285 12.46 1663.45 40.99 40.99 136516802690 40.02 40.02 136516802690
25 PLUS 한화그룹주 0000J0 24 17765 2 610 3.56 1512444 1061119 3850000 1512444 3.56 142.53 39.28 39.28 26730518705 39.08 39.08 26730518705
26 클리노믹스 352770 25 370 1 85 29.82 15907018 1707446 38886113 15907018 29.82 931.63 40.91 40.91 5606199142 38.96 38.96 5606199142
27 BNK 미래전략기술액티브 457930 26 11905 2 210 1.80 254077 45 650000 254077 1.80 9999.99 39.09 39.09 3014403125 38.95 38.95 3014403125
28 SOL 화장품TOP3플러스 0008T0 27 10185 5 -15 -0.15 1618047 412015 4250000 1618047 -0.15 392.72 38.07 38.07 16473589150 38.06 38.06 16473589150
29 라온테크 232680 28 10310 2 1040 11.22 4692120 451650 12534234 4692120 11.22 1038.88 37.43 37.43 49024587400 37.94 37.94 49024587400
30 온코크로스 382150 29 13400 2 450 3.47 4336043 8333190 11881937 4336043 3.47 52.03 36.49 36.49 57032301610 35.82 35.82 57032301610
31 유진로봇 056080 30 9660 2 990 11.42 12828075 675073 37512152 12828075 11.42 1900.25 34.20 34.20 126124870370 34.81 34.81 126124870370

31
top30/20250218/top30-atvtr-20250218-160002.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
쓰리에이로직스,177900,1,9320,2,1110,13.52,18120284,8987485,9286800,18120284,13.52,201.62,195.12,195.12,165240320030,190.91,190.91,165240320030
동국생명과학,303810,2,15330,2,2800,22.35,26718715,29325634,15992070,26718715,22.35,91.11,167.07,167.07,403941162060,164.77,164.77,403941162060
아이언디바이스,464500,3,5550,2,580,11.67,16652650,8021542,13963263,16652650,11.67,207.60,119.26,119.26,93725476250,120.94,120.94,93725476250
TIGER 200 에너지화학,139250,4,10345,2,115,1.12,1799365,1768081,2020000,1799365,1.12,101.77,89.08,89.08,18458109470,88.33,88.33,18458109470
소룩스,290690,5,3175,5,-185,-5.51,44645137,1123902,48498743,44645137,-5.51,3972.33,92.05,92.05,126657026570,82.25,82.25,126657026570
휴림로봇,090710,6,2785,2,340,13.91,90284933,21152836,109623165,90284933,13.91,426.82,82.36,82.36,248670628280,81.45,81.45,248670628280
TIGER 미국소비트렌드액티브,0015K0,7,9995,3,0,0.00,749888,0,1000000,749888,0.00,0.00,74.99,74.99,7484055970,74.88,74.88,7484055970
피앤에스미캐닉스,460940,8,19650,2,4080,26.20,4639556,509286,6471740,4639556,26.20,910.99,71.69,71.69,89790193100,70.61,70.61,89790193100
피아이이,452450,9,12770,2,1470,13.01,25640461,29148692,35826000,25640461,13.01,87.96,71.57,71.57,312615104910,68.33,68.33,312615104910
모니터랩,434480,10,5130,2,260,5.34,7096208,164021,12253300,7096208,5.34,4326.40,57.91,57.91,38315856865,60.95,60.95,38315856865
비아이매트릭스,413640,11,9040,2,750,9.05,3999816,47336,7206940,3999816,9.05,8449.84,55.50,55.50,37456850010,57.49,57.49,37456850010
DSC인베스트먼트,241520,12,4550,2,125,2.82,14140378,3695169,27496125,14140378,2.82,382.67,51.43,51.43,67897342045,54.27,54.27,67897342045
M83,476080,13,15600,2,1750,12.64,4070578,111377,7785000,4070578,12.64,3654.77,52.29,52.29,63893952160,52.61,52.61,63893952160
이삭엔지니어링,351330,14,9350,2,300,3.31,3821516,2876534,8288520,3821516,3.31,132.85,46.11,46.11,37433613730,48.30,48.30,37433613730
아남전자,008700,15,1880,2,124,7.06,36012766,4129639,77124820,36012766,7.06,872.06,46.69,46.69,69834569391,48.16,48.16,69834569391
에스피시스템스,317830,16,10580,2,1160,12.31,4879686,331448,10773818,4879686,12.31,1472.23,45.29,45.29,52111378630,45.72,45.72,52111378630
오름테라퓨틱,475830,17,36750,1,8450,29.86,10025131,6978654,20929118,10025131,29.86,143.65,47.90,47.90,341479994500,44.40,44.40,341479994500
코어라인소프트,384470,18,10780,2,1680,18.46,5543352,328214,12841064,5543352,18.46,1688.94,43.17,43.17,59012273930,42.63,42.63,59012273930
더블유에스아이,299170,19,1825,2,132,7.80,12254545,923554,30027963,12254545,7.80,1326.89,40.81,40.81,22926151257,41.84,41.84,22926151257
TS인베스트먼트,246690,20,1240,2,51,4.29,15867059,2228721,41477862,15867059,4.29,711.94,38.25,38.25,21224685913,41.27,41.27,21224685913
SOL 전고체배터리&실리콘음극재,0005D0,21,12020,2,95,0.80,350965,376435,850000,350965,0.80,93.23,41.29,41.29,4202324620,41.13,41.13,4202324620
아이에스티이,212710,22,17820,5,-560,-3.05,3567072,13459554,8999478,3567072,-3.05,26.50,39.64,39.64,65372866750,40.76,40.76,65372866750
폴라리스오피스,041020,23,6860,2,760,12.46,20400473,1225423,49725498,20400473,12.46,1664.77,41.03,41.03,136627852370,40.05,40.05,136627852370
PLUS 한화그룹주,0000J0,24,17765,2,610,3.56,1512554,1061119,3850000,1512554,3.56,142.54,39.29,39.29,26732472855,39.09,39.09,26732472855
클리노믹스,352770,25,370,1,85,29.82,15907020,1707446,38886113,15907020,29.82,931.63,40.91,40.91,5606199882,38.96,38.96,5606199882
BNK 미래전략기술액티브,457930,26,11905,2,210,1.80,254077,45,650000,254077,1.80,9999.99,39.09,39.09,3014403125,38.95,38.95,3014403125
SOL 화장품TOP3플러스,0008T0,27,10185,5,-15,-0.15,1618047,412015,4250000,1618047,-0.15,392.72,38.07,38.07,16473589150,38.06,38.06,16473589150
라온테크,232680,28,10310,2,1040,11.22,4693122,451650,12534234,4693122,11.22,1039.11,37.44,37.44,49034918020,37.94,37.94,49034918020
온코크로스,382150,29,13400,2,450,3.47,4337756,8333190,11881937,4337756,3.47,52.05,36.51,36.51,57055255810,35.83,35.83,57055255810
유진로봇,056080,30,9660,2,990,11.42,12833318,675073,37512152,12833318,11.42,1901.03,34.21,34.21,126175517750,34.82,34.82,126175517750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9320 2 1110 13.52 18120284 8987485 9286800 18120284 13.52 201.62 195.12 195.12 165240320030 190.91 190.91 165240320030
3 동국생명과학 303810 2 15330 2 2800 22.35 26718715 29325634 15992070 26718715 22.35 91.11 167.07 167.07 403941162060 164.77 164.77 403941162060
4 아이언디바이스 464500 3 5550 2 580 11.67 16652650 8021542 13963263 16652650 11.67 207.60 119.26 119.26 93725476250 120.94 120.94 93725476250
5 TIGER 200 에너지화학 139250 4 10345 2 115 1.12 1799365 1768081 2020000 1799365 1.12 101.77 89.08 89.08 18458109470 88.33 88.33 18458109470
6 소룩스 290690 5 3175 5 -185 -5.51 44645137 1123902 48498743 44645137 -5.51 3972.33 92.05 92.05 126657026570 82.25 82.25 126657026570
7 휴림로봇 090710 6 2785 2 340 13.91 90284933 21152836 109623165 90284933 13.91 426.82 82.36 82.36 248670628280 81.45 81.45 248670628280
8 TIGER 미국소비트렌드액티브 0015K0 7 9995 3 0 0.00 749888 0 1000000 749888 0.00 0.00 74.99 74.99 7484055970 74.88 74.88 7484055970
9 피앤에스미캐닉스 460940 8 19650 2 4080 26.20 4639556 509286 6471740 4639556 26.20 910.99 71.69 71.69 89790193100 70.61 70.61 89790193100
10 피아이이 452450 9 12770 2 1470 13.01 25640461 29148692 35826000 25640461 13.01 87.96 71.57 71.57 312615104910 68.33 68.33 312615104910
11 모니터랩 434480 10 5130 2 260 5.34 7096208 164021 12253300 7096208 5.34 4326.40 57.91 57.91 38315856865 60.95 60.95 38315856865
12 비아이매트릭스 413640 11 9040 2 750 9.05 3999816 47336 7206940 3999816 9.05 8449.84 55.50 55.50 37456850010 57.49 57.49 37456850010
13 DSC인베스트먼트 241520 12 4550 2 125 2.82 14140378 3695169 27496125 14140378 2.82 382.67 51.43 51.43 67897342045 54.27 54.27 67897342045
14 M83 476080 13 15600 2 1750 12.64 4070578 111377 7785000 4070578 12.64 3654.77 52.29 52.29 63893952160 52.61 52.61 63893952160
15 이삭엔지니어링 351330 14 9350 2 300 3.31 3821516 2876534 8288520 3821516 3.31 132.85 46.11 46.11 37433613730 48.30 48.30 37433613730
16 아남전자 008700 15 1880 2 124 7.06 36012766 4129639 77124820 36012766 7.06 872.06 46.69 46.69 69834569391 48.16 48.16 69834569391
17 에스피시스템스 317830 16 10580 2 1160 12.31 4879686 331448 10773818 4879686 12.31 1472.23 45.29 45.29 52111378630 45.72 45.72 52111378630
18 오름테라퓨틱 475830 17 36750 1 8450 29.86 10025131 6978654 20929118 10025131 29.86 143.65 47.90 47.90 341479994500 44.40 44.40 341479994500
19 코어라인소프트 384470 18 10780 2 1680 18.46 5543352 328214 12841064 5543352 18.46 1688.94 43.17 43.17 59012273930 42.63 42.63 59012273930
20 더블유에스아이 299170 19 1825 2 132 7.80 12254545 923554 30027963 12254545 7.80 1326.89 40.81 40.81 22926151257 41.84 41.84 22926151257
21 TS인베스트먼트 246690 20 1240 2 51 4.29 15867059 2228721 41477862 15867059 4.29 711.94 38.25 38.25 21224685913 41.27 41.27 21224685913
22 SOL 전고체배터리&실리콘음극재 0005D0 21 12020 2 95 0.80 350965 376435 850000 350965 0.80 93.23 41.29 41.29 4202324620 41.13 41.13 4202324620
23 아이에스티이 212710 22 17820 5 -560 -3.05 3567072 13459554 8999478 3567072 -3.05 26.50 39.64 39.64 65372866750 40.76 40.76 65372866750
24 폴라리스오피스 041020 23 6860 2 760 12.46 20400473 1225423 49725498 20400473 12.46 1664.77 41.03 41.03 136627852370 40.05 40.05 136627852370
25 PLUS 한화그룹주 0000J0 24 17765 2 610 3.56 1512554 1061119 3850000 1512554 3.56 142.54 39.29 39.29 26732472855 39.09 39.09 26732472855
26 클리노믹스 352770 25 370 1 85 29.82 15907020 1707446 38886113 15907020 29.82 931.63 40.91 40.91 5606199882 38.96 38.96 5606199882
27 BNK 미래전략기술액티브 457930 26 11905 2 210 1.80 254077 45 650000 254077 1.80 9999.99 39.09 39.09 3014403125 38.95 38.95 3014403125
28 SOL 화장품TOP3플러스 0008T0 27 10185 5 -15 -0.15 1618047 412015 4250000 1618047 -0.15 392.72 38.07 38.07 16473589150 38.06 38.06 16473589150
29 라온테크 232680 28 10310 2 1040 11.22 4693122 451650 12534234 4693122 11.22 1039.11 37.44 37.44 49034918020 37.94 37.94 49034918020
30 온코크로스 382150 29 13400 2 450 3.47 4337756 8333190 11881937 4337756 3.47 52.05 36.51 36.51 57055255810 35.83 35.83 57055255810
31 유진로봇 056080 30 9660 2 990 11.42 12833318 675073 37512152 12833318 11.42 1901.03 34.21 34.21 126175517750 34.82 34.82 126175517750

31
top30/20250218/top30-atvtr-20250218-161002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9320,2,1110,13.52,18120284,8987485,9286800,18120284,13.52,201.62,195.12,195.12,165240320030,190.91,190.91,165240320030
동국생명과학,303810,2,15330,2,2800,22.35,26737647,29325634,15992070,26737647,22.35,91.18,167.19,167.19,404232714860,164.89,164.89,404232714860
아이언디바이스,464500,3,5550,2,580,11.67,16652650,8021542,13963263,16652650,11.67,207.60,119.26,119.26,93725476250,120.94,120.94,93725476250
TIGER 200 에너지화학,139250,4,10345,2,115,1.12,1799365,1768081,2020000,1799365,1.12,101.77,89.08,89.08,18458109470,88.33,88.33,18458109470
소룩스,290690,5,3175,5,-185,-5.51,44645137,1123902,48498743,44645137,-5.51,3972.33,92.05,92.05,126657026570,82.25,82.25,126657026570
휴림로봇,090710,6,2785,2,340,13.91,90284933,21152836,109623165,90284933,13.91,426.82,82.36,82.36,248670628280,81.45,81.45,248670628280
TIGER 미국소비트렌드액티브,0015K0,7,9995,3,0,0.00,749888,0,1000000,749888,0.00,0.00,74.99,74.99,7484055970,74.88,74.88,7484055970
피앤에스미캐닉스,460940,8,19650,2,4080,26.20,4639556,509286,6471740,4639556,26.20,910.99,71.69,71.69,89790193100,70.61,70.61,89790193100
피아이이,452450,9,12770,2,1470,13.01,25640461,29148692,35826000,25640461,13.01,87.96,71.57,71.57,312615104910,68.33,68.33,312615104910
모니터랩,434480,10,5130,2,260,5.34,7096208,164021,12253300,7096208,5.34,4326.40,57.91,57.91,38315856865,60.95,60.95,38315856865
비아이매트릭스,413640,11,9040,2,750,9.05,3999816,47336,7206940,3999816,9.05,8449.84,55.50,55.50,37456850010,57.49,57.49,37456850010
DSC인베스트먼트,241520,12,4550,2,125,2.82,14140378,3695169,27496125,14140378,2.82,382.67,51.43,51.43,67897342045,54.27,54.27,67897342045
M83,476080,13,15600,2,1750,12.64,4070578,111377,7785000,4070578,12.64,3654.77,52.29,52.29,63893952160,52.61,52.61,63893952160
이삭엔지니어링,351330,14,9350,2,300,3.31,3821516,2876534,8288520,3821516,3.31,132.85,46.11,46.11,37433613730,48.30,48.30,37433613730
아남전자,008700,15,1880,2,124,7.06,36012766,4129639,77124820,36012766,7.06,872.06,46.69,46.69,69834569391,48.16,48.16,69834569391
에스피시스템스,317830,16,10580,2,1160,12.31,4879686,331448,10773818,4879686,12.31,1472.23,45.29,45.29,52111378630,45.72,45.72,52111378630
오름테라퓨틱,475830,17,36750,1,8450,29.86,10025131,6978654,20929118,10025131,29.86,143.65,47.90,47.90,341479994500,44.40,44.40,341479994500
코어라인소프트,384470,18,10780,2,1680,18.46,5543352,328214,12841064,5543352,18.46,1688.94,43.17,43.17,59012273930,42.63,42.63,59012273930
더블유에스아이,299170,19,1825,2,132,7.80,12254545,923554,30027963,12254545,7.80,1326.89,40.81,40.81,22926151257,41.84,41.84,22926151257
TS인베스트먼트,246690,20,1240,2,51,4.29,15867059,2228721,41477862,15867059,4.29,711.94,38.25,38.25,21224685913,41.27,41.27,21224685913
SOL 전고체배터리&실리콘음극재,0005D0,21,12020,2,95,0.80,350965,376435,850000,350965,0.80,93.23,41.29,41.29,4202324620,41.13,41.13,4202324620
아이에스티이,212710,22,17820,5,-560,-3.05,3567072,13459554,8999478,3567072,-3.05,26.50,39.64,39.64,65372866750,40.76,40.76,65372866750
폴라리스오피스,041020,23,6860,2,760,12.46,20400473,1225423,49725498,20400473,12.46,1664.77,41.03,41.03,136627852370,40.05,40.05,136627852370
PLUS 한화그룹주,0000J0,24,17765,2,610,3.56,1512554,1061119,3850000,1512554,3.56,142.54,39.29,39.29,26732472855,39.09,39.09,26732472855
클리노믹스,352770,25,370,1,85,29.82,15907020,1707446,38886113,15907020,29.82,931.63,40.91,40.91,5606199882,38.96,38.96,5606199882
BNK 미래전략기술액티브,457930,26,11905,2,210,1.80,254077,45,650000,254077,1.80,9999.99,39.09,39.09,3014403125,38.95,38.95,3014403125
SOL 화장품TOP3플러스,0008T0,27,10185,5,-15,-0.15,1618047,412015,4250000,1618047,-0.15,392.72,38.07,38.07,16473589150,38.06,38.06,16473589150
라온테크,232680,28,10310,2,1040,11.22,4693122,451650,12534234,4693122,11.22,1039.11,37.44,37.44,49034918020,37.94,37.94,49034918020
온코크로스,382150,29,13400,2,450,3.47,4337756,8333190,11881937,4337756,3.47,52.05,36.51,36.51,57055255810,35.83,35.83,57055255810
유진로봇,056080,30,9660,2,990,11.42,12833318,675073,37512152,12833318,11.42,1901.03,34.21,34.21,126175517750,34.82,34.82,126175517750
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9320 2 1110 13.52 18120284 8987485 9286800 18120284 13.52 201.62 195.12 195.12 165240320030 190.91 190.91 165240320030
3 동국생명과학 303810 2 15330 2 2800 22.35 26737647 29325634 15992070 26737647 22.35 91.18 167.19 167.19 404232714860 164.89 164.89 404232714860
4 아이언디바이스 464500 3 5550 2 580 11.67 16652650 8021542 13963263 16652650 11.67 207.60 119.26 119.26 93725476250 120.94 120.94 93725476250
5 TIGER 200 에너지화학 139250 4 10345 2 115 1.12 1799365 1768081 2020000 1799365 1.12 101.77 89.08 89.08 18458109470 88.33 88.33 18458109470
6 소룩스 290690 5 3175 5 -185 -5.51 44645137 1123902 48498743 44645137 -5.51 3972.33 92.05 92.05 126657026570 82.25 82.25 126657026570
7 휴림로봇 090710 6 2785 2 340 13.91 90284933 21152836 109623165 90284933 13.91 426.82 82.36 82.36 248670628280 81.45 81.45 248670628280
8 TIGER 미국소비트렌드액티브 0015K0 7 9995 3 0 0.00 749888 0 1000000 749888 0.00 0.00 74.99 74.99 7484055970 74.88 74.88 7484055970
9 피앤에스미캐닉스 460940 8 19650 2 4080 26.20 4639556 509286 6471740 4639556 26.20 910.99 71.69 71.69 89790193100 70.61 70.61 89790193100
10 피아이이 452450 9 12770 2 1470 13.01 25640461 29148692 35826000 25640461 13.01 87.96 71.57 71.57 312615104910 68.33 68.33 312615104910
11 모니터랩 434480 10 5130 2 260 5.34 7096208 164021 12253300 7096208 5.34 4326.40 57.91 57.91 38315856865 60.95 60.95 38315856865
12 비아이매트릭스 413640 11 9040 2 750 9.05 3999816 47336 7206940 3999816 9.05 8449.84 55.50 55.50 37456850010 57.49 57.49 37456850010
13 DSC인베스트먼트 241520 12 4550 2 125 2.82 14140378 3695169 27496125 14140378 2.82 382.67 51.43 51.43 67897342045 54.27 54.27 67897342045
14 M83 476080 13 15600 2 1750 12.64 4070578 111377 7785000 4070578 12.64 3654.77 52.29 52.29 63893952160 52.61 52.61 63893952160
15 이삭엔지니어링 351330 14 9350 2 300 3.31 3821516 2876534 8288520 3821516 3.31 132.85 46.11 46.11 37433613730 48.30 48.30 37433613730
16 아남전자 008700 15 1880 2 124 7.06 36012766 4129639 77124820 36012766 7.06 872.06 46.69 46.69 69834569391 48.16 48.16 69834569391
17 에스피시스템스 317830 16 10580 2 1160 12.31 4879686 331448 10773818 4879686 12.31 1472.23 45.29 45.29 52111378630 45.72 45.72 52111378630
18 오름테라퓨틱 475830 17 36750 1 8450 29.86 10025131 6978654 20929118 10025131 29.86 143.65 47.90 47.90 341479994500 44.40 44.40 341479994500
19 코어라인소프트 384470 18 10780 2 1680 18.46 5543352 328214 12841064 5543352 18.46 1688.94 43.17 43.17 59012273930 42.63 42.63 59012273930
20 더블유에스아이 299170 19 1825 2 132 7.80 12254545 923554 30027963 12254545 7.80 1326.89 40.81 40.81 22926151257 41.84 41.84 22926151257
21 TS인베스트먼트 246690 20 1240 2 51 4.29 15867059 2228721 41477862 15867059 4.29 711.94 38.25 38.25 21224685913 41.27 41.27 21224685913
22 SOL 전고체배터리&실리콘음극재 0005D0 21 12020 2 95 0.80 350965 376435 850000 350965 0.80 93.23 41.29 41.29 4202324620 41.13 41.13 4202324620
23 아이에스티이 212710 22 17820 5 -560 -3.05 3567072 13459554 8999478 3567072 -3.05 26.50 39.64 39.64 65372866750 40.76 40.76 65372866750
24 폴라리스오피스 041020 23 6860 2 760 12.46 20400473 1225423 49725498 20400473 12.46 1664.77 41.03 41.03 136627852370 40.05 40.05 136627852370
25 PLUS 한화그룹주 0000J0 24 17765 2 610 3.56 1512554 1061119 3850000 1512554 3.56 142.54 39.29 39.29 26732472855 39.09 39.09 26732472855
26 클리노믹스 352770 25 370 1 85 29.82 15907020 1707446 38886113 15907020 29.82 931.63 40.91 40.91 5606199882 38.96 38.96 5606199882
27 BNK 미래전략기술액티브 457930 26 11905 2 210 1.80 254077 45 650000 254077 1.80 9999.99 39.09 39.09 3014403125 38.95 38.95 3014403125
28 SOL 화장품TOP3플러스 0008T0 27 10185 5 -15 -0.15 1618047 412015 4250000 1618047 -0.15 392.72 38.07 38.07 16473589150 38.06 38.06 16473589150
29 라온테크 232680 28 10310 2 1040 11.22 4693122 451650 12534234 4693122 11.22 1039.11 37.44 37.44 49034918020 37.94 37.94 49034918020
30 온코크로스 382150 29 13400 2 450 3.47 4337756 8333190 11881937 4337756 3.47 52.05 36.51 36.51 57055255810 35.83 35.83 57055255810
31 유진로봇 056080 30 9660 2 990 11.42 12833318 675073 37512152 12833318 11.42 1901.03 34.21 34.21 126175517750 34.82 34.82 126175517750

31
top30/20250218/top30-atvtr-20250218-162002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9320,2,1110,13.52,18126663,8987485,9286800,18126663,13.52,201.69,195.19,195.19,165299644730,190.98,190.98,165299644730
동국생명과학,303810,2,15330,2,2800,22.35,26737647,29325634,15992070,26737647,22.35,91.18,167.19,167.19,404232714860,164.89,164.89,404232714860
아이언디바이스,464500,3,5550,2,580,11.67,16656738,8021542,13963263,16656738,11.67,207.65,119.29,119.29,93747960250,120.97,120.97,93747960250
TIGER 200 에너지화학,139250,4,10345,2,115,1.12,1799365,1768081,2020000,1799365,1.12,101.77,89.08,89.08,18458109470,88.33,88.33,18458109470
소룩스,290690,5,3175,5,-185,-5.51,44655009,1123902,48498743,44655009,-5.51,3973.21,92.07,92.07,126688320810,82.27,82.27,126688320810
휴림로봇,090710,6,2785,2,340,13.91,90350815,21152836,109623165,90350815,13.91,427.13,82.42,82.42,248855097880,81.51,81.51,248855097880
TIGER 미국소비트렌드액티브,0015K0,7,9995,3,0,0.00,749888,0,1000000,749888,0.00,0.00,74.99,74.99,7484055970,74.88,74.88,7484055970
피앤에스미캐닉스,460940,8,19650,2,4080,26.20,4645968,509286,6471740,4645968,26.20,912.25,71.79,71.79,89915227100,70.70,70.70,89915227100
피아이이,452450,9,12770,2,1470,13.01,25705547,29148692,35826000,25705547,13.01,88.19,71.75,71.75,313463826350,68.52,68.52,313463826350
모니터랩,434480,10,5130,2,260,5.34,7098567,164021,12253300,7098567,5.34,4327.84,57.93,57.93,38328029305,60.97,60.97,38328029305
비아이매트릭스,413640,11,9040,2,750,9.05,4000137,47336,7206940,4000137,9.05,8450.52,55.50,55.50,37459719750,57.50,57.50,37459719750
DSC인베스트먼트,241520,12,4550,2,125,2.82,14147632,3695169,27496125,14147632,2.82,382.87,51.45,51.45,67930130125,54.30,54.30,67930130125
M83,476080,13,15600,2,1750,12.64,4071237,111377,7785000,4071237,12.64,3655.37,52.30,52.30,63904212790,52.62,52.62,63904212790
이삭엔지니어링,351330,14,9350,2,300,3.31,3822492,2876534,8288520,3822492,3.31,132.89,46.12,46.12,37442739330,48.31,48.31,37442739330
아남전자,008700,15,1880,2,124,7.06,36020968,4129639,77124820,36020968,7.06,872.25,46.70,46.70,69849989151,48.17,48.17,69849989151
에스피시스템스,317830,16,10580,2,1160,12.31,4882200,331448,10773818,4882200,12.31,1472.99,45.32,45.32,52138102450,45.74,45.74,52138102450
오름테라퓨틱,475830,17,36750,1,8450,29.86,10025136,6978654,20929118,10025136,29.86,143.65,47.90,47.90,341480178250,44.40,44.40,341480178250
코어라인소프트,384470,18,10780,2,1680,18.46,5546731,328214,12841064,5546731,18.46,1689.97,43.20,43.20,59048091330,42.66,42.66,59048091330
더블유에스아이,299170,19,1825,2,132,7.80,12256663,923554,30027963,12256663,7.80,1327.12,40.82,40.82,22930016607,41.84,41.84,22930016607
TS인베스트먼트,246690,20,1240,2,51,4.29,15869690,2228721,41477862,15869690,4.29,712.05,38.26,38.26,21227948353,41.27,41.27,21227948353
SOL 전고체배터리&실리콘음극재,0005D0,21,12020,2,95,0.80,350965,376435,850000,350965,0.80,93.23,41.29,41.29,4202324620,41.13,41.13,4202324620
아이에스티이,212710,22,17820,5,-560,-3.05,3572691,13459554,8999478,3572691,-3.05,26.54,39.70,39.70,65474064940,40.83,40.83,65474064940
폴라리스오피스,041020,23,6860,2,760,12.46,20445722,1225423,49725498,20445722,12.46,1668.46,41.12,41.12,136933735610,40.14,40.14,136933735610
PLUS 한화그룹주,0000J0,24,17765,2,610,3.56,1512745,1061119,3850000,1512745,3.56,142.56,39.29,39.29,26735902260,39.09,39.09,26735902260
클리노믹스,352770,25,370,1,85,29.82,15907020,1707446,38886113,15907020,29.82,931.63,40.91,40.91,5606199882,38.96,38.96,5606199882
BNK 미래전략기술액티브,457930,26,11905,2,210,1.80,254077,45,650000,254077,1.80,9999.99,39.09,39.09,3014403125,38.95,38.95,3014403125
SOL 화장품TOP3플러스,0008T0,27,10185,5,-15,-0.15,1618067,412015,4250000,1618067,-0.15,392.72,38.07,38.07,16473792850,38.06,38.06,16473792850
라온테크,232680,28,10310,2,1040,11.22,4694757,451650,12534234,4694757,11.22,1039.47,37.46,37.46,49051954720,37.96,37.96,49051954720
온코크로스,382150,29,13400,2,450,3.47,4345170,8333190,11881937,4345170,3.47,52.14,36.57,36.57,57153639590,35.90,35.90,57153639590
유진로봇,056080,30,9660,2,990,11.42,12836299,675073,37512152,12836299,11.42,1901.47,34.22,34.22,126204194970,34.83,34.83,126204194970
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9320 2 1110 13.52 18126663 8987485 9286800 18126663 13.52 201.69 195.19 195.19 165299644730 190.98 190.98 165299644730
3 동국생명과학 303810 2 15330 2 2800 22.35 26737647 29325634 15992070 26737647 22.35 91.18 167.19 167.19 404232714860 164.89 164.89 404232714860
4 아이언디바이스 464500 3 5550 2 580 11.67 16656738 8021542 13963263 16656738 11.67 207.65 119.29 119.29 93747960250 120.97 120.97 93747960250
5 TIGER 200 에너지화학 139250 4 10345 2 115 1.12 1799365 1768081 2020000 1799365 1.12 101.77 89.08 89.08 18458109470 88.33 88.33 18458109470
6 소룩스 290690 5 3175 5 -185 -5.51 44655009 1123902 48498743 44655009 -5.51 3973.21 92.07 92.07 126688320810 82.27 82.27 126688320810
7 휴림로봇 090710 6 2785 2 340 13.91 90350815 21152836 109623165 90350815 13.91 427.13 82.42 82.42 248855097880 81.51 81.51 248855097880
8 TIGER 미국소비트렌드액티브 0015K0 7 9995 3 0 0.00 749888 0 1000000 749888 0.00 0.00 74.99 74.99 7484055970 74.88 74.88 7484055970
9 피앤에스미캐닉스 460940 8 19650 2 4080 26.20 4645968 509286 6471740 4645968 26.20 912.25 71.79 71.79 89915227100 70.70 70.70 89915227100
10 피아이이 452450 9 12770 2 1470 13.01 25705547 29148692 35826000 25705547 13.01 88.19 71.75 71.75 313463826350 68.52 68.52 313463826350
11 모니터랩 434480 10 5130 2 260 5.34 7098567 164021 12253300 7098567 5.34 4327.84 57.93 57.93 38328029305 60.97 60.97 38328029305
12 비아이매트릭스 413640 11 9040 2 750 9.05 4000137 47336 7206940 4000137 9.05 8450.52 55.50 55.50 37459719750 57.50 57.50 37459719750
13 DSC인베스트먼트 241520 12 4550 2 125 2.82 14147632 3695169 27496125 14147632 2.82 382.87 51.45 51.45 67930130125 54.30 54.30 67930130125
14 M83 476080 13 15600 2 1750 12.64 4071237 111377 7785000 4071237 12.64 3655.37 52.30 52.30 63904212790 52.62 52.62 63904212790
15 이삭엔지니어링 351330 14 9350 2 300 3.31 3822492 2876534 8288520 3822492 3.31 132.89 46.12 46.12 37442739330 48.31 48.31 37442739330
16 아남전자 008700 15 1880 2 124 7.06 36020968 4129639 77124820 36020968 7.06 872.25 46.70 46.70 69849989151 48.17 48.17 69849989151
17 에스피시스템스 317830 16 10580 2 1160 12.31 4882200 331448 10773818 4882200 12.31 1472.99 45.32 45.32 52138102450 45.74 45.74 52138102450
18 오름테라퓨틱 475830 17 36750 1 8450 29.86 10025136 6978654 20929118 10025136 29.86 143.65 47.90 47.90 341480178250 44.40 44.40 341480178250
19 코어라인소프트 384470 18 10780 2 1680 18.46 5546731 328214 12841064 5546731 18.46 1689.97 43.20 43.20 59048091330 42.66 42.66 59048091330
20 더블유에스아이 299170 19 1825 2 132 7.80 12256663 923554 30027963 12256663 7.80 1327.12 40.82 40.82 22930016607 41.84 41.84 22930016607
21 TS인베스트먼트 246690 20 1240 2 51 4.29 15869690 2228721 41477862 15869690 4.29 712.05 38.26 38.26 21227948353 41.27 41.27 21227948353
22 SOL 전고체배터리&실리콘음극재 0005D0 21 12020 2 95 0.80 350965 376435 850000 350965 0.80 93.23 41.29 41.29 4202324620 41.13 41.13 4202324620
23 아이에스티이 212710 22 17820 5 -560 -3.05 3572691 13459554 8999478 3572691 -3.05 26.54 39.70 39.70 65474064940 40.83 40.83 65474064940
24 폴라리스오피스 041020 23 6860 2 760 12.46 20445722 1225423 49725498 20445722 12.46 1668.46 41.12 41.12 136933735610 40.14 40.14 136933735610
25 PLUS 한화그룹주 0000J0 24 17765 2 610 3.56 1512745 1061119 3850000 1512745 3.56 142.56 39.29 39.29 26735902260 39.09 39.09 26735902260
26 클리노믹스 352770 25 370 1 85 29.82 15907020 1707446 38886113 15907020 29.82 931.63 40.91 40.91 5606199882 38.96 38.96 5606199882
27 BNK 미래전략기술액티브 457930 26 11905 2 210 1.80 254077 45 650000 254077 1.80 9999.99 39.09 39.09 3014403125 38.95 38.95 3014403125
28 SOL 화장품TOP3플러스 0008T0 27 10185 5 -15 -0.15 1618067 412015 4250000 1618067 -0.15 392.72 38.07 38.07 16473792850 38.06 38.06 16473792850
29 라온테크 232680 28 10310 2 1040 11.22 4694757 451650 12534234 4694757 11.22 1039.47 37.46 37.46 49051954720 37.96 37.96 49051954720
30 온코크로스 382150 29 13400 2 450 3.47 4345170 8333190 11881937 4345170 3.47 52.14 36.57 36.57 57153639590 35.90 35.90 57153639590
31 유진로봇 056080 30 9660 2 990 11.42 12836299 675073 37512152 12836299 11.42 1901.47 34.22 34.22 126204194970 34.83 34.83 126204194970

31
top30/20250218/top30-atvtr-20250218-163002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9320,2,1110,13.52,18133789,8987485,9286800,18133789,13.52,201.77,195.26,195.26,165365203930,191.06,191.06,165365203930
동국생명과학,303810,2,15330,2,2800,22.35,26752361,29325634,15992070,26752361,22.35,91.23,167.29,167.29,404456514800,164.98,164.98,404456514800
아이언디바이스,464500,3,5550,2,580,11.67,16659680,8021542,13963263,16659680,11.67,207.69,119.31,119.31,93764170670,120.99,120.99,93764170670
TIGER 200 에너지화학,139250,4,10345,2,115,1.12,1799365,1768081,2020000,1799365,1.12,101.77,89.08,89.08,18458109470,88.33,88.33,18458109470
소룩스,290690,5,3175,5,-185,-5.51,44662250,1123902,48498743,44662250,-5.51,3973.86,92.09,92.09,126711274780,82.29,82.29,126711274780
휴림로봇,090710,6,2785,2,340,13.91,90389424,21152836,109623165,90389424,13.91,427.32,82.45,82.45,248963203080,81.55,81.55,248963203080
TIGER 미국소비트렌드액티브,0015K0,7,9995,3,0,0.00,749888,0,1000000,749888,0.00,0.00,74.99,74.99,7484055970,74.88,74.88,7484055970
피앤에스미캐닉스,460940,8,19650,2,4080,26.20,4652307,509286,6471740,4652307,26.20,913.50,71.89,71.89,90038520650,70.80,70.80,90038520650
피아이이,452450,9,12770,2,1470,13.01,25766661,29148692,35826000,25766661,13.01,88.40,71.92,71.92,314256474930,68.69,68.69,314256474930
모니터랩,434480,10,5130,2,260,5.34,7102967,164021,12253300,7102967,5.34,4330.52,57.97,57.97,38350601305,61.01,61.01,38350601305
비아이매트릭스,413640,11,9040,2,750,9.05,4000154,47336,7206940,4000154,9.05,8450.55,55.50,55.50,37459871900,57.50,57.50,37459871900
DSC인베스트먼트,241520,12,4550,2,125,2.82,14151833,3695169,27496125,14151833,2.82,382.98,51.47,51.47,67949118645,54.31,54.31,67949118645
M83,476080,13,15600,2,1750,12.64,4072498,111377,7785000,4072498,12.64,3656.50,52.31,52.31,63923821340,52.64,52.64,63923821340
이삭엔지니어링,351330,14,9350,2,300,3.31,3823491,2876534,8288520,3823491,3.31,132.92,46.13,46.13,37452109950,48.33,48.33,37452109950
아남전자,008700,15,1880,2,124,7.06,36027065,4129639,77124820,36027065,7.06,872.40,46.71,46.71,69861390541,48.18,48.18,69861390541
에스피시스템스,317830,16,10580,2,1160,12.31,4884570,331448,10773818,4884570,12.31,1473.71,45.34,45.34,52163342950,45.76,45.76,52163342950
오름테라퓨틱,475830,17,36750,1,8450,29.86,10025174,6978654,20929118,10025174,29.86,143.65,47.90,47.90,341481574750,44.40,44.40,341481574750
코어라인소프트,384470,18,10780,2,1680,18.46,5550327,328214,12841064,5550327,18.46,1691.07,43.22,43.22,59086316810,42.68,42.68,59086316810
더블유에스아이,299170,19,1825,2,132,7.80,12257739,923554,30027963,12257739,7.80,1327.24,40.82,40.82,22931980307,41.85,41.85,22931980307
TS인베스트먼트,246690,20,1240,2,51,4.29,15870681,2228721,41477862,15870681,4.29,712.10,38.26,38.26,21229177193,41.28,41.28,21229177193
SOL 전고체배터리&실리콘음극재,0005D0,21,12020,2,95,0.80,350970,376435,850000,350970,0.80,93.24,41.29,41.29,4202384720,41.13,41.13,4202384720
아이에스티이,212710,22,17820,5,-560,-3.05,3579258,13459554,8999478,3579258,-3.05,26.59,39.77,39.77,65591942590,40.90,40.90,65591942590
폴라리스오피스,041020,23,6860,2,760,12.46,20473940,1225423,49725498,20473940,12.46,1670.77,41.17,41.17,137126182370,40.20,40.20,137126182370
PLUS 한화그룹주,0000J0,24,17765,2,610,3.56,1512944,1061119,3850000,1512944,3.56,142.58,39.30,39.30,26739472320,39.10,39.10,26739472320
클리노믹스,352770,25,370,1,85,29.82,15907020,1707446,38886113,15907020,29.82,931.63,40.91,40.91,5606199882,38.96,38.96,5606199882
BNK 미래전략기술액티브,457930,26,11905,2,210,1.80,254077,45,650000,254077,1.80,9999.99,39.09,39.09,3014403125,38.95,38.95,3014403125
SOL 화장품TOP3플러스,0008T0,27,10185,5,-15,-0.15,1618067,412015,4250000,1618067,-0.15,392.72,38.07,38.07,16473792850,38.06,38.06,16473792850
라온테크,232680,28,10310,2,1040,11.22,4696437,451650,12534234,4696437,11.22,1039.84,37.47,37.47,49069342720,37.97,37.97,49069342720
온코크로스,382150,29,13400,2,450,3.47,4349085,8333190,11881937,4349085,3.47,52.19,36.60,36.60,57205826540,35.93,35.93,57205826540
유진로봇,056080,30,9660,2,990,11.42,12841504,675073,37512152,12841504,11.42,1902.24,34.23,34.23,126254267070,34.84,34.84,126254267070
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9320 2 1110 13.52 18133789 8987485 9286800 18133789 13.52 201.77 195.26 195.26 165365203930 191.06 191.06 165365203930
3 동국생명과학 303810 2 15330 2 2800 22.35 26752361 29325634 15992070 26752361 22.35 91.23 167.29 167.29 404456514800 164.98 164.98 404456514800
4 아이언디바이스 464500 3 5550 2 580 11.67 16659680 8021542 13963263 16659680 11.67 207.69 119.31 119.31 93764170670 120.99 120.99 93764170670
5 TIGER 200 에너지화학 139250 4 10345 2 115 1.12 1799365 1768081 2020000 1799365 1.12 101.77 89.08 89.08 18458109470 88.33 88.33 18458109470
6 소룩스 290690 5 3175 5 -185 -5.51 44662250 1123902 48498743 44662250 -5.51 3973.86 92.09 92.09 126711274780 82.29 82.29 126711274780
7 휴림로봇 090710 6 2785 2 340 13.91 90389424 21152836 109623165 90389424 13.91 427.32 82.45 82.45 248963203080 81.55 81.55 248963203080
8 TIGER 미국소비트렌드액티브 0015K0 7 9995 3 0 0.00 749888 0 1000000 749888 0.00 0.00 74.99 74.99 7484055970 74.88 74.88 7484055970
9 피앤에스미캐닉스 460940 8 19650 2 4080 26.20 4652307 509286 6471740 4652307 26.20 913.50 71.89 71.89 90038520650 70.80 70.80 90038520650
10 피아이이 452450 9 12770 2 1470 13.01 25766661 29148692 35826000 25766661 13.01 88.40 71.92 71.92 314256474930 68.69 68.69 314256474930
11 모니터랩 434480 10 5130 2 260 5.34 7102967 164021 12253300 7102967 5.34 4330.52 57.97 57.97 38350601305 61.01 61.01 38350601305
12 비아이매트릭스 413640 11 9040 2 750 9.05 4000154 47336 7206940 4000154 9.05 8450.55 55.50 55.50 37459871900 57.50 57.50 37459871900
13 DSC인베스트먼트 241520 12 4550 2 125 2.82 14151833 3695169 27496125 14151833 2.82 382.98 51.47 51.47 67949118645 54.31 54.31 67949118645
14 M83 476080 13 15600 2 1750 12.64 4072498 111377 7785000 4072498 12.64 3656.50 52.31 52.31 63923821340 52.64 52.64 63923821340
15 이삭엔지니어링 351330 14 9350 2 300 3.31 3823491 2876534 8288520 3823491 3.31 132.92 46.13 46.13 37452109950 48.33 48.33 37452109950
16 아남전자 008700 15 1880 2 124 7.06 36027065 4129639 77124820 36027065 7.06 872.40 46.71 46.71 69861390541 48.18 48.18 69861390541
17 에스피시스템스 317830 16 10580 2 1160 12.31 4884570 331448 10773818 4884570 12.31 1473.71 45.34 45.34 52163342950 45.76 45.76 52163342950
18 오름테라퓨틱 475830 17 36750 1 8450 29.86 10025174 6978654 20929118 10025174 29.86 143.65 47.90 47.90 341481574750 44.40 44.40 341481574750
19 코어라인소프트 384470 18 10780 2 1680 18.46 5550327 328214 12841064 5550327 18.46 1691.07 43.22 43.22 59086316810 42.68 42.68 59086316810
20 더블유에스아이 299170 19 1825 2 132 7.80 12257739 923554 30027963 12257739 7.80 1327.24 40.82 40.82 22931980307 41.85 41.85 22931980307
21 TS인베스트먼트 246690 20 1240 2 51 4.29 15870681 2228721 41477862 15870681 4.29 712.10 38.26 38.26 21229177193 41.28 41.28 21229177193
22 SOL 전고체배터리&실리콘음극재 0005D0 21 12020 2 95 0.80 350970 376435 850000 350970 0.80 93.24 41.29 41.29 4202384720 41.13 41.13 4202384720
23 아이에스티이 212710 22 17820 5 -560 -3.05 3579258 13459554 8999478 3579258 -3.05 26.59 39.77 39.77 65591942590 40.90 40.90 65591942590
24 폴라리스오피스 041020 23 6860 2 760 12.46 20473940 1225423 49725498 20473940 12.46 1670.77 41.17 41.17 137126182370 40.20 40.20 137126182370
25 PLUS 한화그룹주 0000J0 24 17765 2 610 3.56 1512944 1061119 3850000 1512944 3.56 142.58 39.30 39.30 26739472320 39.10 39.10 26739472320
26 클리노믹스 352770 25 370 1 85 29.82 15907020 1707446 38886113 15907020 29.82 931.63 40.91 40.91 5606199882 38.96 38.96 5606199882
27 BNK 미래전략기술액티브 457930 26 11905 2 210 1.80 254077 45 650000 254077 1.80 9999.99 39.09 39.09 3014403125 38.95 38.95 3014403125
28 SOL 화장품TOP3플러스 0008T0 27 10185 5 -15 -0.15 1618067 412015 4250000 1618067 -0.15 392.72 38.07 38.07 16473792850 38.06 38.06 16473792850
29 라온테크 232680 28 10310 2 1040 11.22 4696437 451650 12534234 4696437 11.22 1039.84 37.47 37.47 49069342720 37.97 37.97 49069342720
30 온코크로스 382150 29 13400 2 450 3.47 4349085 8333190 11881937 4349085 3.47 52.19 36.60 36.60 57205826540 35.93 35.93 57205826540
31 유진로봇 056080 30 9660 2 990 11.42 12841504 675073 37512152 12841504 11.42 1902.24 34.23 34.23 126254267070 34.84 34.84 126254267070

31
top30/20250218/top30-atvtr-20250218-164002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9320,2,1110,13.52,18141285,8987485,9286800,18141285,13.52,201.85,195.34,195.34,165434167130,191.14,191.14,165434167130
동국생명과학,303810,2,15330,2,2800,22.35,26768890,29325634,15992070,26768890,22.35,91.28,167.39,167.39,404706267990,165.08,165.08,404706267990
아이언디바이스,464500,3,5550,2,580,11.67,16661295,8021542,13963263,16661295,11.67,207.71,119.32,119.32,93773069320,121.00,121.00,93773069320
TIGER 200 에너지화학,139250,4,10345,2,115,1.12,1799365,1768081,2020000,1799365,1.12,101.77,89.08,89.08,18458109470,88.33,88.33,18458109470
소룩스,290690,5,3175,5,-185,-5.51,44708595,1123902,48498743,44708595,-5.51,3977.98,92.19,92.19,126858188430,82.38,82.38,126858188430
휴림로봇,090710,6,2785,2,340,13.91,90421283,21152836,109623165,90421283,13.91,427.47,82.48,82.48,249052408280,81.58,81.58,249052408280
TIGER 미국소비트렌드액티브,0015K0,7,9995,3,0,0.00,749888,0,1000000,749888,0.00,0.00,74.99,74.99,7484055970,74.88,74.88,7484055970
피앤에스미캐닉스,460940,8,19650,2,4080,26.20,4656820,509286,6471740,4656820,26.20,914.38,71.96,71.96,90126117980,70.87,70.87,90126117980
피아이이,452450,9,12770,2,1470,13.01,25793403,29148692,35826000,25793403,13.01,88.49,72.00,72.00,314601179310,68.77,68.77,314601179310
모니터랩,434480,10,5130,2,260,5.34,7103323,164021,12253300,7103323,5.34,4330.74,57.97,57.97,38352420465,61.01,61.01,38352420465
비아이매트릭스,413640,11,9040,2,750,9.05,4000254,47336,7206940,4000254,9.05,8450.76,55.51,55.51,37460775900,57.50,57.50,37460775900
DSC인베스트먼트,241520,12,4550,2,125,2.82,14167316,3695169,27496125,14167316,2.82,383.40,51.52,51.52,68019024390,54.37,54.37,68019024390
M83,476080,13,15600,2,1750,12.64,4075896,111377,7785000,4075896,12.64,3659.55,52.36,52.36,63976490340,52.68,52.68,63976490340
이삭엔지니어링,351330,14,9350,2,300,3.31,3823936,2876534,8288520,3823936,3.31,132.94,46.14,46.14,37456257350,48.33,48.33,37456257350
아남전자,008700,15,1880,2,124,7.06,36038521,4129639,77124820,36038521,7.06,872.68,46.73,46.73,69882778893,48.20,48.20,69882778893
에스피시스템스,317830,16,10580,2,1160,12.31,4889380,331448,10773818,4889380,12.31,1475.16,45.38,45.38,52214713750,45.81,45.81,52214713750
오름테라퓨틱,475830,17,36750,1,8450,29.86,10025398,6978654,20929118,10025398,29.86,143.66,47.90,47.90,341489806750,44.40,44.40,341489806750
코어라인소프트,384470,18,10780,2,1680,18.46,5554941,328214,12841064,5554941,18.46,1692.48,43.26,43.26,59135409770,42.72,42.72,59135409770
더블유에스아이,299170,19,1825,2,132,7.80,12259291,923554,30027963,12259291,7.80,1327.40,40.83,40.83,22934809603,41.85,41.85,22934809603
TS인베스트먼트,246690,20,1240,2,51,4.29,15873737,2228721,41477862,15873737,4.29,712.24,38.27,38.27,21232966633,41.28,41.28,21232966633
SOL 전고체배터리&실리콘음극재,0005D0,21,12020,2,95,0.80,350970,376435,850000,350970,0.80,93.24,41.29,41.29,4202384720,41.13,41.13,4202384720
아이에스티이,212710,22,17820,5,-560,-3.05,3590175,13459554,8999478,3590175,-3.05,26.67,39.89,39.89,65786650840,41.02,41.02,65786650840
폴라리스오피스,041020,23,6860,2,760,12.46,20591140,1225423,49725498,20591140,12.46,1680.33,41.41,41.41,137943066370,40.44,40.44,137943066370
PLUS 한화그룹주,0000J0,24,17765,2,610,3.56,1513445,1061119,3850000,1513445,3.56,142.63,39.31,39.31,26748457755,39.11,39.11,26748457755
클리노믹스,352770,25,370,1,85,29.82,15907020,1707446,38886113,15907020,29.82,931.63,40.91,40.91,5606199882,38.96,38.96,5606199882
BNK 미래전략기술액티브,457930,26,11905,2,210,1.80,254077,45,650000,254077,1.80,9999.99,39.09,39.09,3014403125,38.95,38.95,3014403125
SOL 화장품TOP3플러스,0008T0,27,10185,5,-15,-0.15,1618067,412015,4250000,1618067,-0.15,392.72,38.07,38.07,16473792850,38.06,38.06,16473792850
라온테크,232680,28,10310,2,1040,11.22,4697076,451650,12534234,4697076,11.22,1039.98,37.47,37.47,49075937200,37.98,37.98,49075937200
온코크로스,382150,29,13400,2,450,3.47,4352300,8333190,11881937,4352300,3.47,52.23,36.63,36.63,57248875390,35.96,35.96,57248875390
유진로봇,056080,30,9660,2,990,11.42,12843701,675073,37512152,12843701,11.42,1902.56,34.24,34.24,126275446150,34.85,34.85,126275446150
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9320 2 1110 13.52 18141285 8987485 9286800 18141285 13.52 201.85 195.34 195.34 165434167130 191.14 191.14 165434167130
3 동국생명과학 303810 2 15330 2 2800 22.35 26768890 29325634 15992070 26768890 22.35 91.28 167.39 167.39 404706267990 165.08 165.08 404706267990
4 아이언디바이스 464500 3 5550 2 580 11.67 16661295 8021542 13963263 16661295 11.67 207.71 119.32 119.32 93773069320 121.00 121.00 93773069320
5 TIGER 200 에너지화학 139250 4 10345 2 115 1.12 1799365 1768081 2020000 1799365 1.12 101.77 89.08 89.08 18458109470 88.33 88.33 18458109470
6 소룩스 290690 5 3175 5 -185 -5.51 44708595 1123902 48498743 44708595 -5.51 3977.98 92.19 92.19 126858188430 82.38 82.38 126858188430
7 휴림로봇 090710 6 2785 2 340 13.91 90421283 21152836 109623165 90421283 13.91 427.47 82.48 82.48 249052408280 81.58 81.58 249052408280
8 TIGER 미국소비트렌드액티브 0015K0 7 9995 3 0 0.00 749888 0 1000000 749888 0.00 0.00 74.99 74.99 7484055970 74.88 74.88 7484055970
9 피앤에스미캐닉스 460940 8 19650 2 4080 26.20 4656820 509286 6471740 4656820 26.20 914.38 71.96 71.96 90126117980 70.87 70.87 90126117980
10 피아이이 452450 9 12770 2 1470 13.01 25793403 29148692 35826000 25793403 13.01 88.49 72.00 72.00 314601179310 68.77 68.77 314601179310
11 모니터랩 434480 10 5130 2 260 5.34 7103323 164021 12253300 7103323 5.34 4330.74 57.97 57.97 38352420465 61.01 61.01 38352420465
12 비아이매트릭스 413640 11 9040 2 750 9.05 4000254 47336 7206940 4000254 9.05 8450.76 55.51 55.51 37460775900 57.50 57.50 37460775900
13 DSC인베스트먼트 241520 12 4550 2 125 2.82 14167316 3695169 27496125 14167316 2.82 383.40 51.52 51.52 68019024390 54.37 54.37 68019024390
14 M83 476080 13 15600 2 1750 12.64 4075896 111377 7785000 4075896 12.64 3659.55 52.36 52.36 63976490340 52.68 52.68 63976490340
15 이삭엔지니어링 351330 14 9350 2 300 3.31 3823936 2876534 8288520 3823936 3.31 132.94 46.14 46.14 37456257350 48.33 48.33 37456257350
16 아남전자 008700 15 1880 2 124 7.06 36038521 4129639 77124820 36038521 7.06 872.68 46.73 46.73 69882778893 48.20 48.20 69882778893
17 에스피시스템스 317830 16 10580 2 1160 12.31 4889380 331448 10773818 4889380 12.31 1475.16 45.38 45.38 52214713750 45.81 45.81 52214713750
18 오름테라퓨틱 475830 17 36750 1 8450 29.86 10025398 6978654 20929118 10025398 29.86 143.66 47.90 47.90 341489806750 44.40 44.40 341489806750
19 코어라인소프트 384470 18 10780 2 1680 18.46 5554941 328214 12841064 5554941 18.46 1692.48 43.26 43.26 59135409770 42.72 42.72 59135409770
20 더블유에스아이 299170 19 1825 2 132 7.80 12259291 923554 30027963 12259291 7.80 1327.40 40.83 40.83 22934809603 41.85 41.85 22934809603
21 TS인베스트먼트 246690 20 1240 2 51 4.29 15873737 2228721 41477862 15873737 4.29 712.24 38.27 38.27 21232966633 41.28 41.28 21232966633
22 SOL 전고체배터리&실리콘음극재 0005D0 21 12020 2 95 0.80 350970 376435 850000 350970 0.80 93.24 41.29 41.29 4202384720 41.13 41.13 4202384720
23 아이에스티이 212710 22 17820 5 -560 -3.05 3590175 13459554 8999478 3590175 -3.05 26.67 39.89 39.89 65786650840 41.02 41.02 65786650840
24 폴라리스오피스 041020 23 6860 2 760 12.46 20591140 1225423 49725498 20591140 12.46 1680.33 41.41 41.41 137943066370 40.44 40.44 137943066370
25 PLUS 한화그룹주 0000J0 24 17765 2 610 3.56 1513445 1061119 3850000 1513445 3.56 142.63 39.31 39.31 26748457755 39.11 39.11 26748457755
26 클리노믹스 352770 25 370 1 85 29.82 15907020 1707446 38886113 15907020 29.82 931.63 40.91 40.91 5606199882 38.96 38.96 5606199882
27 BNK 미래전략기술액티브 457930 26 11905 2 210 1.80 254077 45 650000 254077 1.80 9999.99 39.09 39.09 3014403125 38.95 38.95 3014403125
28 SOL 화장품TOP3플러스 0008T0 27 10185 5 -15 -0.15 1618067 412015 4250000 1618067 -0.15 392.72 38.07 38.07 16473792850 38.06 38.06 16473792850
29 라온테크 232680 28 10310 2 1040 11.22 4697076 451650 12534234 4697076 11.22 1039.98 37.47 37.47 49075937200 37.98 37.98 49075937200
30 온코크로스 382150 29 13400 2 450 3.47 4352300 8333190 11881937 4352300 3.47 52.23 36.63 36.63 57248875390 35.96 35.96 57248875390
31 유진로봇 056080 30 9660 2 990 11.42 12843701 675073 37512152 12843701 11.42 1902.56 34.24 34.24 126275446150 34.85 34.85 126275446150

31
top30/20250218/top30-atvtr-20250218-165002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
쓰리에이로직스,177900,1,9320,2,1110,13.52,18145197,8987485,9286800,18145197,13.52,201.89,195.39,195.39,165470196650,191.18,191.18,165470196650
동국생명과학,303810,2,15330,2,2800,22.35,26781092,29325634,15992070,26781092,22.35,91.32,167.46,167.46,404891128290,165.15,165.15,404891128290
아이언디바이스,464500,3,5550,2,580,11.67,16663245,8021542,13963263,16663245,11.67,207.73,119.34,119.34,93783813820,121.02,121.02,93783813820
TIGER 200 에너지화학,139250,4,10345,2,115,1.12,1799365,1768081,2020000,1799365,1.12,101.77,89.08,89.08,18458109470,88.33,88.33,18458109470
소룩스,290690,5,3175,5,-185,-5.51,44715302,1123902,48498743,44715302,-5.51,3978.58,92.20,92.20,126879382550,82.40,82.40,126879382550
휴림로봇,090710,6,2785,2,340,13.91,90442437,21152836,109623165,90442437,13.91,427.57,82.50,82.50,249111639480,81.60,81.60,249111639480
TIGER 미국소비트렌드액티브,0015K0,7,9995,3,0,0.00,749888,0,1000000,749888,0.00,0.00,74.99,74.99,7484055970,74.88,74.88,7484055970
피앤에스미캐닉스,460940,8,19650,2,4080,26.20,4661739,509286,6471740,4661739,26.20,915.35,72.03,72.03,90221546580,70.95,70.95,90221546580
피아이이,452450,9,12770,2,1470,13.01,25852620,29148692,35826000,25852620,13.01,88.69,72.16,72.16,315364742980,68.93,68.93,315364742980
모니터랩,434480,10,5130,2,260,5.34,7104045,164021,12253300,7104045,5.34,4331.18,57.98,57.98,38356117105,61.02,61.02,38356117105
비아이매트릭스,413640,11,9040,2,750,9.05,4000394,47336,7206940,4000394,9.05,8451.06,55.51,55.51,37462041500,57.50,57.50,37462041500
DSC인베스트먼트,241520,12,4550,2,125,2.82,14174885,3695169,27496125,14174885,2.82,383.61,51.55,51.55,68053236270,54.40,54.40,68053236270
M83,476080,13,15600,2,1750,12.64,4080145,111377,7785000,4080145,12.64,3663.36,52.41,52.41,64042244950,52.73,52.73,64042244950
이삭엔지니어링,351330,14,9350,2,300,3.31,3824198,2876534,8288520,3824198,3.31,132.94,46.14,46.14,37458707050,48.34,48.34,37458707050
아남전자,008700,15,1880,2,124,7.06,36058731,4129639,77124820,36058731,7.06,873.17,46.75,46.75,69920349283,48.22,48.22,69920349283
에스피시스템스,317830,16,10580,2,1160,12.31,4892233,331448,10773818,4892233,12.31,1476.02,45.41,45.41,52245098200,45.83,45.83,52245098200
오름테라퓨틱,475830,17,36750,1,8450,29.86,10025404,6978654,20929118,10025404,29.86,143.66,47.90,47.90,341490027250,44.40,44.40,341490027250
코어라인소프트,384470,18,10780,2,1680,18.46,5557606,328214,12841064,5557606,18.46,1693.29,43.28,43.28,59163818670,42.74,42.74,59163818670
더블유에스아이,299170,19,1825,2,132,7.80,12262817,923554,30027963,12262817,7.80,1327.79,40.84,40.84,22941237501,41.86,41.86,22941237501
TS인베스트먼트,246690,20,1240,2,51,4.29,15876849,2228721,41477862,15876849,4.29,712.37,38.28,38.28,21236822401,41.29,41.29,21236822401
SOL 전고체배터리&실리콘음극재,0005D0,21,12020,2,95,0.80,350980,376435,850000,350980,0.80,93.24,41.29,41.29,4202505220,41.13,41.13,4202505220
아이에스티이,212710,22,17820,5,-560,-3.05,3590175,13459554,8999478,3590175,-3.05,26.67,39.89,39.89,65786650840,41.02,41.02,65786650840
폴라리스오피스,041020,23,6860,2,760,12.46,20648654,1225423,49725498,20648654,12.46,1685.02,41.53,41.53,138337612410,40.55,40.55,138337612410
PLUS 한화그룹주,0000J0,24,17765,2,610,3.56,1513446,1061119,3850000,1513446,3.56,142.63,39.31,39.31,26748475650,39.11,39.11,26748475650
클리노믹스,352770,25,370,1,85,29.82,15907061,1707446,38886113,15907061,29.82,931.63,40.91,40.91,5606215052,38.96,38.96,5606215052
BNK 미래전략기술액티브,457930,26,11905,2,210,1.80,254077,45,650000,254077,1.80,9999.99,39.09,39.09,3014403125,38.95,38.95,3014403125
SOL 화장품TOP3플러스,0008T0,27,10185,5,-15,-0.15,1618067,412015,4250000,1618067,-0.15,392.72,38.07,38.07,16473792850,38.06,38.06,16473792850
라온테크,232680,28,10310,2,1040,11.22,4697172,451650,12534234,4697172,11.22,1040.00,37.47,37.47,49076928880,37.98,37.98,49076928880
온코크로스,382150,29,13400,2,450,3.47,4356640,8333190,11881937,4356640,3.47,52.28,36.67,36.67,57306857790,35.99,35.99,57306857790
유진로봇,056080,30,9660,2,990,11.42,12846717,675073,37512152,12846717,11.42,1903.01,34.25,34.25,126304580710,34.86,34.86,126304580710
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 쓰리에이로직스 177900 1 9320 2 1110 13.52 18145197 8987485 9286800 18145197 13.52 201.89 195.39 195.39 165470196650 191.18 191.18 165470196650
3 동국생명과학 303810 2 15330 2 2800 22.35 26781092 29325634 15992070 26781092 22.35 91.32 167.46 167.46 404891128290 165.15 165.15 404891128290
4 아이언디바이스 464500 3 5550 2 580 11.67 16663245 8021542 13963263 16663245 11.67 207.73 119.34 119.34 93783813820 121.02 121.02 93783813820
5 TIGER 200 에너지화학 139250 4 10345 2 115 1.12 1799365 1768081 2020000 1799365 1.12 101.77 89.08 89.08 18458109470 88.33 88.33 18458109470
6 소룩스 290690 5 3175 5 -185 -5.51 44715302 1123902 48498743 44715302 -5.51 3978.58 92.20 92.20 126879382550 82.40 82.40 126879382550
7 휴림로봇 090710 6 2785 2 340 13.91 90442437 21152836 109623165 90442437 13.91 427.57 82.50 82.50 249111639480 81.60 81.60 249111639480
8 TIGER 미국소비트렌드액티브 0015K0 7 9995 3 0 0.00 749888 0 1000000 749888 0.00 0.00 74.99 74.99 7484055970 74.88 74.88 7484055970
9 피앤에스미캐닉스 460940 8 19650 2 4080 26.20 4661739 509286 6471740 4661739 26.20 915.35 72.03 72.03 90221546580 70.95 70.95 90221546580
10 피아이이 452450 9 12770 2 1470 13.01 25852620 29148692 35826000 25852620 13.01 88.69 72.16 72.16 315364742980 68.93 68.93 315364742980
11 모니터랩 434480 10 5130 2 260 5.34 7104045 164021 12253300 7104045 5.34 4331.18 57.98 57.98 38356117105 61.02 61.02 38356117105
12 비아이매트릭스 413640 11 9040 2 750 9.05 4000394 47336 7206940 4000394 9.05 8451.06 55.51 55.51 37462041500 57.50 57.50 37462041500
13 DSC인베스트먼트 241520 12 4550 2 125 2.82 14174885 3695169 27496125 14174885 2.82 383.61 51.55 51.55 68053236270 54.40 54.40 68053236270
14 M83 476080 13 15600 2 1750 12.64 4080145 111377 7785000 4080145 12.64 3663.36 52.41 52.41 64042244950 52.73 52.73 64042244950
15 이삭엔지니어링 351330 14 9350 2 300 3.31 3824198 2876534 8288520 3824198 3.31 132.94 46.14 46.14 37458707050 48.34 48.34 37458707050
16 아남전자 008700 15 1880 2 124 7.06 36058731 4129639 77124820 36058731 7.06 873.17 46.75 46.75 69920349283 48.22 48.22 69920349283
17 에스피시스템스 317830 16 10580 2 1160 12.31 4892233 331448 10773818 4892233 12.31 1476.02 45.41 45.41 52245098200 45.83 45.83 52245098200
18 오름테라퓨틱 475830 17 36750 1 8450 29.86 10025404 6978654 20929118 10025404 29.86 143.66 47.90 47.90 341490027250 44.40 44.40 341490027250
19 코어라인소프트 384470 18 10780 2 1680 18.46 5557606 328214 12841064 5557606 18.46 1693.29 43.28 43.28 59163818670 42.74 42.74 59163818670
20 더블유에스아이 299170 19 1825 2 132 7.80 12262817 923554 30027963 12262817 7.80 1327.79 40.84 40.84 22941237501 41.86 41.86 22941237501
21 TS인베스트먼트 246690 20 1240 2 51 4.29 15876849 2228721 41477862 15876849 4.29 712.37 38.28 38.28 21236822401 41.29 41.29 21236822401
22 SOL 전고체배터리&실리콘음극재 0005D0 21 12020 2 95 0.80 350980 376435 850000 350980 0.80 93.24 41.29 41.29 4202505220 41.13 41.13 4202505220
23 아이에스티이 212710 22 17820 5 -560 -3.05 3590175 13459554 8999478 3590175 -3.05 26.67 39.89 39.89 65786650840 41.02 41.02 65786650840
24 폴라리스오피스 041020 23 6860 2 760 12.46 20648654 1225423 49725498 20648654 12.46 1685.02 41.53 41.53 138337612410 40.55 40.55 138337612410
25 PLUS 한화그룹주 0000J0 24 17765 2 610 3.56 1513446 1061119 3850000 1513446 3.56 142.63 39.31 39.31 26748475650 39.11 39.11 26748475650
26 클리노믹스 352770 25 370 1 85 29.82 15907061 1707446 38886113 15907061 29.82 931.63 40.91 40.91 5606215052 38.96 38.96 5606215052
27 BNK 미래전략기술액티브 457930 26 11905 2 210 1.80 254077 45 650000 254077 1.80 9999.99 39.09 39.09 3014403125 38.95 38.95 3014403125
28 SOL 화장품TOP3플러스 0008T0 27 10185 5 -15 -0.15 1618067 412015 4250000 1618067 -0.15 392.72 38.07 38.07 16473792850 38.06 38.06 16473792850
29 라온테크 232680 28 10310 2 1040 11.22 4697172 451650 12534234 4697172 11.22 1040.00 37.47 37.47 49076928880 37.98 37.98 49076928880
30 온코크로스 382150 29 13400 2 450 3.47 4356640 8333190 11881937 4356640 3.47 52.28 36.67 36.67 57306857790 35.99 35.99 57306857790
31 유진로봇 056080 30 9660 2 990 11.42 12846717 675073 37512152 12846717 11.42 1903.01 34.25 34.25 126304580710 34.86 34.86 126304580710

31
top30/20250218/top30-av-20250218-090000.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 200선물인버스2X,252670,1,2205,3,0,0.00,70699,69157480,557100000,70699,0.00,0.10,0.01,0.01,155891295,0.01,0.01,155891295
퀀타피아,078940,2,75,3,0,0.00,44946,9599924,53094278,44946,0.00,0.47,0.08,0.08,3370950,0.08,0.08,3370950
KODEX 코스닥150선물인버스,251340,3,3600,3,0,0.00,31003,15875631,68900000,31003,0.00,0.20,0.04,0.04,111610800,0.04,0.04,111610800
대동기어,008830,4,23150,3,0,0.00,15211,1809850,8987520,15211,0.00,0.84,0.17,0.17,352134650,0.17,0.17,352134650
쓰리빌리언,394800,5,7190,3,0,0.00,14885,32066300,31684010,14885,0.00,0.05,0.05,0.05,107023150,0.05,0.05,107023150
동방메디컬,240550,6,10800,3,0,0.00,14249,14753025,20586940,14249,0.00,0.10,0.07,0.07,153889200,0.07,0.07,153889200
온코크로스,382150,7,12950,3,0,0.00,11860,8333190,11881937,11860,0.00,0.14,0.10,0.10,153587000,0.10,0.10,153587000
휴림에이텍,078590,8,600,3,0,0.00,11826,1204870,56210338,11826,0.00,0.98,0.02,0.02,7095600,0.02,0.02,7095600
저스템,417840,9,9790,3,0,0.00,11494,615406,7249175,11494,0.00,1.87,0.16,0.16,112526260,0.16,0.16,112526260
LS네트웍스,000680,10,4225,3,0,0.00,10471,14449019,78803016,10471,0.00,0.07,0.01,0.01,44239975,0.01,0.01,44239975
팬스타엔터프라이즈,054300,11,531,3,0,0.00,10000,349472,66985895,10000,0.00,2.86,0.01,0.01,5310000,0.01,0.01,5310000
엣지파운드리,105550,12,4050,3,0,0.00,10000,6073386,63333635,10000,0.00,0.16,0.02,0.02,40500000,0.02,0.02,40500000
피아이이,452450,13,11300,3,0,0.00,9549,29148692,35826000,9549,0.00,0.03,0.03,0.03,107903700,0.03,0.03,107903700
동양철관,008970,14,638,3,0,0.00,9349,1126849,157052160,9349,0.00,0.83,0.01,0.01,5964662,0.01,0.01,5964662
오르비텍,046120,15,2510,3,0,0.00,8168,478148,27449486,8168,0.00,1.71,0.03,0.03,20501680,0.03,0.03,20501680
토마토시스템,393210,16,5960,3,0,0.00,8068,7198071,15614544,8068,0.00,0.11,0.05,0.05,48085280,0.05,0.05,48085280
네오셈,253590,17,12650,3,0,0.00,7244,6970494,43869164,7244,0.00,0.10,0.02,0.02,91636600,0.02,0.02,91636600
엑스게이트,356680,18,9180,3,0,0.00,7098,841229,28543492,7098,0.00,0.84,0.02,0.02,65159640,0.02,0.02,65159640
한화비전,489790,19,51900,3,0,0.00,6362,7415955,50488390,6362,0.00,0.09,0.01,0.01,330187800,0.01,0.01,330187800
HB테크놀러지,078150,20,2910,3,0,0.00,5932,3300652,92715916,5932,0.00,0.18,0.01,0.01,17262120,0.01,0.01,17262120
나노캠텍,091970,21,572,3,0,0.00,5838,211973,37417493,5838,0.00,2.75,0.02,0.02,3339336,0.02,0.02,3339336
아이에스티이,212710,22,18380,3,0,0.00,5725,13459554,8999478,5725,0.00,0.04,0.06,0.06,105225500,0.06,0.06,105225500
한화시스템,272210,23,34350,3,0,0.00,5578,10532347,188919389,5578,0.00,0.05,0.00,0.00,191604300,0.00,0.00,191604300
제이씨현시스템,033320,24,6060,3,0,0.00,5566,1422323,19114432,5566,0.00,0.39,0.03,0.03,33729960,0.03,0.03,33729960
휴스틸,005010,25,4350,3,0,0.00,5200,412915,56188075,5200,0.00,1.26,0.01,0.01,22620000,0.01,0.01,22620000
세코닉스,053450,26,7400,3,0,0.00,4754,4185457,14792803,4754,0.00,0.11,0.03,0.03,35179600,0.03,0.03,35179600
파미셀,005690,27,10670,3,0,0.00,4543,1612133,60016964,4543,0.00,0.28,0.01,0.01,48473810,0.01,0.01,48473810
라이프시맨틱스,347700,28,7700,3,0,0.00,4456,545468,22040013,4456,0.00,0.82,0.02,0.02,34311200,0.02,0.02,34311200
루미르,474170,29,12220,3,0,0.00,4407,1131633,17727696,4407,0.00,0.39,0.02,0.02,53853540,0.02,0.02,53853540
KBI메탈,024840,30,2200,3,0,0.00,4289,776243,34909199,4289,0.00,0.55,0.01,0.01,9435800,0.01,0.01,9435800
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 2205 3 0 0.00 70699 69157480 557100000 70699 0.00 0.10 0.01 0.01 155891295 0.01 0.01 155891295
3 퀀타피아 078940 2 75 3 0 0.00 44946 9599924 53094278 44946 0.00 0.47 0.08 0.08 3370950 0.08 0.08 3370950
4 KODEX 코스닥150선물인버스 251340 3 3600 3 0 0.00 31003 15875631 68900000 31003 0.00 0.20 0.04 0.04 111610800 0.04 0.04 111610800
5 대동기어 008830 4 23150 3 0 0.00 15211 1809850 8987520 15211 0.00 0.84 0.17 0.17 352134650 0.17 0.17 352134650
6 쓰리빌리언 394800 5 7190 3 0 0.00 14885 32066300 31684010 14885 0.00 0.05 0.05 0.05 107023150 0.05 0.05 107023150
7 동방메디컬 240550 6 10800 3 0 0.00 14249 14753025 20586940 14249 0.00 0.10 0.07 0.07 153889200 0.07 0.07 153889200
8 온코크로스 382150 7 12950 3 0 0.00 11860 8333190 11881937 11860 0.00 0.14 0.10 0.10 153587000 0.10 0.10 153587000
9 휴림에이텍 078590 8 600 3 0 0.00 11826 1204870 56210338 11826 0.00 0.98 0.02 0.02 7095600 0.02 0.02 7095600
10 저스템 417840 9 9790 3 0 0.00 11494 615406 7249175 11494 0.00 1.87 0.16 0.16 112526260 0.16 0.16 112526260
11 LS네트웍스 000680 10 4225 3 0 0.00 10471 14449019 78803016 10471 0.00 0.07 0.01 0.01 44239975 0.01 0.01 44239975
12 팬스타엔터프라이즈 054300 11 531 3 0 0.00 10000 349472 66985895 10000 0.00 2.86 0.01 0.01 5310000 0.01 0.01 5310000
13 엣지파운드리 105550 12 4050 3 0 0.00 10000 6073386 63333635 10000 0.00 0.16 0.02 0.02 40500000 0.02 0.02 40500000
14 피아이이 452450 13 11300 3 0 0.00 9549 29148692 35826000 9549 0.00 0.03 0.03 0.03 107903700 0.03 0.03 107903700
15 동양철관 008970 14 638 3 0 0.00 9349 1126849 157052160 9349 0.00 0.83 0.01 0.01 5964662 0.01 0.01 5964662
16 오르비텍 046120 15 2510 3 0 0.00 8168 478148 27449486 8168 0.00 1.71 0.03 0.03 20501680 0.03 0.03 20501680
17 토마토시스템 393210 16 5960 3 0 0.00 8068 7198071 15614544 8068 0.00 0.11 0.05 0.05 48085280 0.05 0.05 48085280
18 네오셈 253590 17 12650 3 0 0.00 7244 6970494 43869164 7244 0.00 0.10 0.02 0.02 91636600 0.02 0.02 91636600
19 엑스게이트 356680 18 9180 3 0 0.00 7098 841229 28543492 7098 0.00 0.84 0.02 0.02 65159640 0.02 0.02 65159640
20 한화비전 489790 19 51900 3 0 0.00 6362 7415955 50488390 6362 0.00 0.09 0.01 0.01 330187800 0.01 0.01 330187800
21 HB테크놀러지 078150 20 2910 3 0 0.00 5932 3300652 92715916 5932 0.00 0.18 0.01 0.01 17262120 0.01 0.01 17262120
22 나노캠텍 091970 21 572 3 0 0.00 5838 211973 37417493 5838 0.00 2.75 0.02 0.02 3339336 0.02 0.02 3339336
23 아이에스티이 212710 22 18380 3 0 0.00 5725 13459554 8999478 5725 0.00 0.04 0.06 0.06 105225500 0.06 0.06 105225500
24 한화시스템 272210 23 34350 3 0 0.00 5578 10532347 188919389 5578 0.00 0.05 0.00 0.00 191604300 0.00 0.00 191604300
25 제이씨현시스템 033320 24 6060 3 0 0.00 5566 1422323 19114432 5566 0.00 0.39 0.03 0.03 33729960 0.03 0.03 33729960
26 휴스틸 005010 25 4350 3 0 0.00 5200 412915 56188075 5200 0.00 1.26 0.01 0.01 22620000 0.01 0.01 22620000
27 세코닉스 053450 26 7400 3 0 0.00 4754 4185457 14792803 4754 0.00 0.11 0.03 0.03 35179600 0.03 0.03 35179600
28 파미셀 005690 27 10670 3 0 0.00 4543 1612133 60016964 4543 0.00 0.28 0.01 0.01 48473810 0.01 0.01 48473810
29 라이프시맨틱스 347700 28 7700 3 0 0.00 4456 545468 22040013 4456 0.00 0.82 0.02 0.02 34311200 0.02 0.02 34311200
30 루미르 474170 29 12220 3 0 0.00 4407 1131633 17727696 4407 0.00 0.39 0.02 0.02 53853540 0.02 0.02 53853540
31 KBI메탈 024840 30 2200 3 0 0.00 4289 776243 34909199 4289 0.00 0.55 0.01 0.01 9435800 0.01 0.01 9435800

31
top30/20250218/top30-av-20250218-091000.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,252670,1,2200,5,-5,-0.23,19383685,69157480,557100000,19383685,-0.23,28.03,3.48,3.48,42571387865,3.47,3.47,42571387865
소룩스,290690,2,2625,5,-735,-21.88,14138158,1123902,48498743,14138158,-21.88,1257.95,29.15,29.15,34816238670,27.35,27.35,34816238670
휴림로봇,090710,3,2590,2,145,5.93,8603704,21152836,109623165,8603704,5.93,40.67,7.85,7.85,22360386225,7.88,7.88,22360386225
TS인베스트먼트,246690,4,1392,2,203,17.07,8134032,2228721,41477862,8134032,17.07,364.96,19.61,19.61,11134407135,19.28,19.28,11134407135
두산에너빌리티,034020,5,29700,2,1500,5.32,7485833,29333640,640561146,7485833,5.32,25.52,1.17,1.17,221851468150,1.17,1.17,221851468150
티웨이항공,091810,6,2750,5,-660,-19.35,5804940,4785494,215378976,5804940,-19.35,121.30,2.70,2.70,16086012730,2.72,2.72,16086012730
KODEX 코스닥150레버리지,233740,7,8675,5,-60,-0.69,3652263,20653464,213900000,3652263,-0.69,17.68,1.71,1.71,31936327895,1.72,1.72,31936327895
티에스넥스젠,043220,8,243,5,-4,-1.62,3530338,20354686,159224163,3530338,-1.62,17.34,2.22,2.22,851971829,2.20,2.20,851971829
DSC인베스트먼트,241520,9,4815,2,390,8.81,3310928,3695169,27496125,3310928,8.81,89.60,12.04,12.04,16308049405,12.32,12.32,16308049405
KODEX 코스닥150선물인버스,251340,10,3620,2,20,0.56,2874089,15875631,68900000,2874089,0.56,18.10,4.17,4.17,10366021680,4.16,4.16,10366021680
KODEX 인버스,114800,11,4440,5,-10,-0.22,2643464,11556489,128100000,2643464,-0.22,22.87,2.06,2.06,11731298715,2.06,2.06,11731298715
티웨이홀딩스,004870,12,783,5,-157,-16.70,2636036,6111127,113163494,2636036,-16.70,43.14,2.33,2.33,2094720886,2.36,2.36,2094720886
한화시스템,272210,13,36250,2,1900,5.53,2633906,10532347,188919389,2633906,5.53,25.01,1.39,1.39,94636443850,1.38,1.38,94636443850
우리기술,032820,14,2185,2,85,4.05,2373777,6172728,163055858,2373777,4.05,38.46,1.46,1.46,5147623005,1.44,1.44,5147623005
동국생명과학,303810,15,13700,2,1170,9.34,2345263,29325634,15992070,2345263,9.34,8.00,14.67,14.67,32725563350,14.94,14.94,32725563350
쓰리에이로직스,177900,16,8800,2,590,7.19,2297072,8987485,9286800,2297072,7.19,25.56,24.73,24.73,20073600200,24.56,24.56,20073600200
삼성전자,005930,17,56400,2,400,0.71,2108506,11916027,5969782550,2108506,0.71,17.69,0.04,0.04,118677750700,0.04,0.04,118677750700
KODEX 레버리지,122630,18,16185,2,65,0.40,2019232,11331044,142500000,2019232,0.40,17.82,1.42,1.42,32691899815,1.42,1.42,32691899815
오름테라퓨틱,475830,19,33250,2,4950,17.49,1813516,6978654,20929118,1813516,17.49,25.99,8.67,8.67,59537228200,8.56,8.56,59537228200
아이언디바이스,464500,20,5360,2,390,7.85,1764464,8021542,13963263,1764464,7.85,22.00,12.64,12.64,9260416890,12.37,12.37,9260416890
고영,098460,21,21000,2,550,2.69,1489959,3105561,68654755,1489959,2.69,47.98,2.17,2.17,31998950200,2.22,2.22,31998950200
쓰리빌리언,394800,22,6950,5,-240,-3.34,1467675,32066300,31684010,1467675,-3.34,4.58,4.63,4.63,10303060870,4.68,4.68,10303060870
나우IB,293580,23,1246,2,8,0.65,1430796,7732172,94929950,1430796,0.65,18.50,1.51,1.51,1804614484,1.53,1.53,1804614484
원익홀딩스,030530,24,3520,2,35,1.00,1420268,38807388,77237981,1420268,1.00,3.66,1.84,1.84,4987273560,1.83,1.83,4987273560
엑스페릭스,317770,25,3285,2,165,5.29,1378227,1955292,24152670,1378227,5.29,70.49,5.71,5.71,4629277365,5.83,5.83,4629277365
쏠리드,050890,26,7880,2,270,3.55,1205146,1871023,61095231,1205146,3.55,64.41,1.97,1.97,9557875070,1.99,1.99,9557875070
삼성중공업,010140,27,12780,2,70,0.55,1193259,7181439,880000000,1193259,0.55,16.62,0.14,0.14,15358070660,0.14,0.14,15358070660
피아이이,452450,28,11140,5,-160,-1.42,1133021,29148692,35826000,1133021,-1.42,3.89,3.16,3.16,12499735960,3.13,3.13,12499735960
HD현대인프라코어,042670,29,8950,2,60,0.67,1086974,6116918,192655867,1086974,0.67,17.77,0.56,0.56,9835162740,0.57,0.57,9835162740
아스테라시스,450950,30,10510,2,790,8.13,1084244,2540669,36514642,1084244,8.13,42.68,2.97,2.97,11476823340,2.99,2.99,11476823340
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 2200 5 -5 -0.23 19383685 69157480 557100000 19383685 -0.23 28.03 3.48 3.48 42571387865 3.47 3.47 42571387865
3 소룩스 290690 2 2625 5 -735 -21.88 14138158 1123902 48498743 14138158 -21.88 1257.95 29.15 29.15 34816238670 27.35 27.35 34816238670
4 휴림로봇 090710 3 2590 2 145 5.93 8603704 21152836 109623165 8603704 5.93 40.67 7.85 7.85 22360386225 7.88 7.88 22360386225
5 TS인베스트먼트 246690 4 1392 2 203 17.07 8134032 2228721 41477862 8134032 17.07 364.96 19.61 19.61 11134407135 19.28 19.28 11134407135
6 두산에너빌리티 034020 5 29700 2 1500 5.32 7485833 29333640 640561146 7485833 5.32 25.52 1.17 1.17 221851468150 1.17 1.17 221851468150
7 티웨이항공 091810 6 2750 5 -660 -19.35 5804940 4785494 215378976 5804940 -19.35 121.30 2.70 2.70 16086012730 2.72 2.72 16086012730
8 KODEX 코스닥150레버리지 233740 7 8675 5 -60 -0.69 3652263 20653464 213900000 3652263 -0.69 17.68 1.71 1.71 31936327895 1.72 1.72 31936327895
9 티에스넥스젠 043220 8 243 5 -4 -1.62 3530338 20354686 159224163 3530338 -1.62 17.34 2.22 2.22 851971829 2.20 2.20 851971829
10 DSC인베스트먼트 241520 9 4815 2 390 8.81 3310928 3695169 27496125 3310928 8.81 89.60 12.04 12.04 16308049405 12.32 12.32 16308049405
11 KODEX 코스닥150선물인버스 251340 10 3620 2 20 0.56 2874089 15875631 68900000 2874089 0.56 18.10 4.17 4.17 10366021680 4.16 4.16 10366021680
12 KODEX 인버스 114800 11 4440 5 -10 -0.22 2643464 11556489 128100000 2643464 -0.22 22.87 2.06 2.06 11731298715 2.06 2.06 11731298715
13 티웨이홀딩스 004870 12 783 5 -157 -16.70 2636036 6111127 113163494 2636036 -16.70 43.14 2.33 2.33 2094720886 2.36 2.36 2094720886
14 한화시스템 272210 13 36250 2 1900 5.53 2633906 10532347 188919389 2633906 5.53 25.01 1.39 1.39 94636443850 1.38 1.38 94636443850
15 우리기술 032820 14 2185 2 85 4.05 2373777 6172728 163055858 2373777 4.05 38.46 1.46 1.46 5147623005 1.44 1.44 5147623005
16 동국생명과학 303810 15 13700 2 1170 9.34 2345263 29325634 15992070 2345263 9.34 8.00 14.67 14.67 32725563350 14.94 14.94 32725563350
17 쓰리에이로직스 177900 16 8800 2 590 7.19 2297072 8987485 9286800 2297072 7.19 25.56 24.73 24.73 20073600200 24.56 24.56 20073600200
18 삼성전자 005930 17 56400 2 400 0.71 2108506 11916027 5969782550 2108506 0.71 17.69 0.04 0.04 118677750700 0.04 0.04 118677750700
19 KODEX 레버리지 122630 18 16185 2 65 0.40 2019232 11331044 142500000 2019232 0.40 17.82 1.42 1.42 32691899815 1.42 1.42 32691899815
20 오름테라퓨틱 475830 19 33250 2 4950 17.49 1813516 6978654 20929118 1813516 17.49 25.99 8.67 8.67 59537228200 8.56 8.56 59537228200
21 아이언디바이스 464500 20 5360 2 390 7.85 1764464 8021542 13963263 1764464 7.85 22.00 12.64 12.64 9260416890 12.37 12.37 9260416890
22 고영 098460 21 21000 2 550 2.69 1489959 3105561 68654755 1489959 2.69 47.98 2.17 2.17 31998950200 2.22 2.22 31998950200
23 쓰리빌리언 394800 22 6950 5 -240 -3.34 1467675 32066300 31684010 1467675 -3.34 4.58 4.63 4.63 10303060870 4.68 4.68 10303060870
24 나우IB 293580 23 1246 2 8 0.65 1430796 7732172 94929950 1430796 0.65 18.50 1.51 1.51 1804614484 1.53 1.53 1804614484
25 원익홀딩스 030530 24 3520 2 35 1.00 1420268 38807388 77237981 1420268 1.00 3.66 1.84 1.84 4987273560 1.83 1.83 4987273560
26 엑스페릭스 317770 25 3285 2 165 5.29 1378227 1955292 24152670 1378227 5.29 70.49 5.71 5.71 4629277365 5.83 5.83 4629277365
27 쏠리드 050890 26 7880 2 270 3.55 1205146 1871023 61095231 1205146 3.55 64.41 1.97 1.97 9557875070 1.99 1.99 9557875070
28 삼성중공업 010140 27 12780 2 70 0.55 1193259 7181439 880000000 1193259 0.55 16.62 0.14 0.14 15358070660 0.14 0.14 15358070660
29 피아이이 452450 28 11140 5 -160 -1.42 1133021 29148692 35826000 1133021 -1.42 3.89 3.16 3.16 12499735960 3.13 3.13 12499735960
30 HD현대인프라코어 042670 29 8950 2 60 0.67 1086974 6116918 192655867 1086974 0.67 17.77 0.56 0.56 9835162740 0.57 0.57 9835162740
31 아스테라시스 450950 30 10510 2 790 8.13 1084244 2540669 36514642 1084244 8.13 42.68 2.97 2.97 11476823340 2.99 2.99 11476823340

31
top30/20250218/top30-av-20250218-092000.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,252670,1,2195,5,-10,-0.45,25995525,69157480,557100000,25995525,-0.45,37.59,4.67,4.67,57104713205,4.67,4.67,57104713205
소룩스,290690,2,2745,5,-615,-18.30,17872832,1123902,48498743,17872832,-18.30,1590.25,36.85,36.85,44751986835,33.62,33.62,44751986835
두산에너빌리티,034020,3,30100,2,1900,6.74,12253145,29333640,640561146,12253145,6.74,41.77,1.91,1.91,365276653200,1.89,1.89,365276653200
휴림로봇,090710,4,2565,2,120,4.91,11433308,21152836,109623165,11433308,4.91,54.05,10.43,10.43,29648482980,10.54,10.54,29648482980
TS인베스트먼트,246690,5,1350,2,161,13.54,9779883,2228721,41477862,9779883,13.54,438.81,23.58,23.58,13379768897,23.89,23.89,13379768897
티웨이항공,091810,6,2750,5,-660,-19.35,8418194,4785494,215378976,8418194,-19.35,175.91,3.91,3.91,23254108630,3.93,3.93,23254108630
동국생명과학,303810,7,14570,2,2040,16.28,5389672,29325634,15992070,5389672,16.28,18.38,33.70,33.70,76550734100,32.85,32.85,76550734100
우리기술,032820,8,2215,2,115,5.48,4802958,6172728,163055858,4802958,5.48,77.81,2.95,2.95,10480188460,2.90,2.90,10480188460
티에스넥스젠,043220,9,238,5,-9,-3.64,4771381,20354686,159224163,4771381,-3.64,23.44,3.00,3.00,1149067420,3.03,3.03,1149067420
KODEX 코스닥150레버리지,233740,10,8735,3,0,0.00,4584495,20653464,213900000,4584495,0.00,22.20,2.14,2.14,40047483435,2.14,2.14,40047483435
DSC인베스트먼트,241520,11,4655,2,230,5.20,4366163,3695169,27496125,4366163,5.20,118.16,15.88,15.88,21294800550,16.64,16.64,21294800550
피아이이,452450,12,11870,2,570,5.04,4076418,29148692,35826000,4076418,5.04,13.98,11.38,11.38,46777984540,11.00,11.00,46777984540
아이언디바이스,464500,13,5730,2,760,15.29,4053638,8021542,13963263,4053638,15.29,50.53,29.03,29.03,21991557540,27.49,27.49,21991557540
KODEX 코스닥150선물인버스,251340,14,3605,2,5,0.14,3960058,15875631,68900000,3960058,0.14,24.94,5.75,5.75,14288545985,5.75,5.75,14288545985
한화시스템,272210,15,35600,2,1250,3.64,3776944,10532347,188919389,3776944,3.64,35.86,2.00,2.00,135529657200,2.02,2.02,135529657200
티웨이홀딩스,004870,16,756,5,-184,-19.57,3751518,6111127,113163494,3751518,-19.57,61.39,3.32,3.32,2953089122,3.45,3.45,2953089122
KODEX 인버스,114800,17,4440,5,-10,-0.22,3397922,11556489,128100000,3397922,-0.22,29.40,2.65,2.65,15082404115,2.65,2.65,15082404115
오름테라퓨틱,475830,18,31350,2,3050,10.78,2968174,6978654,20929118,2968174,10.78,42.53,14.18,14.18,97154779000,14.81,14.81,97154779000
쓰리에이로직스,177900,19,8640,2,430,5.24,2913748,8987485,9286800,2913748,5.24,32.42,31.38,31.38,25464211040,31.74,31.74,25464211040
삼성전자,005930,20,56200,2,200,0.36,2745363,11916027,5969782550,2745363,0.36,23.04,0.05,0.05,154549010300,0.05,0.05,154549010300
KODEX 레버리지,122630,21,16185,2,65,0.40,2690992,11331044,142500000,2690992,0.40,23.75,1.89,1.89,43555970085,1.89,1.89,43555970085
고영,098460,22,20750,2,300,1.47,2176664,3105561,68654755,2176664,1.47,70.09,3.17,3.17,46359415800,3.25,3.25,46359415800
서울전자통신,027040,23,311,2,51,19.62,2146725,9455348,69588847,2146725,19.62,22.70,3.08,3.08,605447305,2.80,2.80,605447305
원익홀딩스,030530,24,3520,2,35,1.00,2130670,38807388,77237981,2130670,1.00,5.49,2.76,2.76,7494959150,2.76,2.76,7494959150
쓰리빌리언,394800,25,6960,5,-230,-3.20,2007374,32066300,31684010,2007374,-3.20,6.26,6.34,6.34,14046247750,6.37,6.37,14046247750
삼성중공업,010140,26,12910,2,200,1.57,2006890,7181439,880000000,2006890,1.57,27.95,0.23,0.23,25852411260,0.23,0.23,25852411260
미스터블루,207760,27,1110,2,86,8.40,1934633,123276,83079783,1934633,8.40,1569.35,2.33,2.33,2179914773,2.36,2.36,2179914773
맥스트,377030,28,1928,2,158,8.93,1891600,1858319,31368576,1891600,8.93,101.79,6.03,6.03,3622483416,5.99,5.99,3622483416
제주반도체,080220,29,18750,2,830,4.63,1856135,3360467,34442833,1856135,4.63,55.23,5.39,5.39,34509407960,5.34,5.34,34509407960
나우IB,293580,30,1240,2,2,0.16,1804957,7732172,94929950,1804957,0.16,23.34,1.90,1.90,2267855109,1.93,1.93,2267855109
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 2195 5 -10 -0.45 25995525 69157480 557100000 25995525 -0.45 37.59 4.67 4.67 57104713205 4.67 4.67 57104713205
3 소룩스 290690 2 2745 5 -615 -18.30 17872832 1123902 48498743 17872832 -18.30 1590.25 36.85 36.85 44751986835 33.62 33.62 44751986835
4 두산에너빌리티 034020 3 30100 2 1900 6.74 12253145 29333640 640561146 12253145 6.74 41.77 1.91 1.91 365276653200 1.89 1.89 365276653200
5 휴림로봇 090710 4 2565 2 120 4.91 11433308 21152836 109623165 11433308 4.91 54.05 10.43 10.43 29648482980 10.54 10.54 29648482980
6 TS인베스트먼트 246690 5 1350 2 161 13.54 9779883 2228721 41477862 9779883 13.54 438.81 23.58 23.58 13379768897 23.89 23.89 13379768897
7 티웨이항공 091810 6 2750 5 -660 -19.35 8418194 4785494 215378976 8418194 -19.35 175.91 3.91 3.91 23254108630 3.93 3.93 23254108630
8 동국생명과학 303810 7 14570 2 2040 16.28 5389672 29325634 15992070 5389672 16.28 18.38 33.70 33.70 76550734100 32.85 32.85 76550734100
9 우리기술 032820 8 2215 2 115 5.48 4802958 6172728 163055858 4802958 5.48 77.81 2.95 2.95 10480188460 2.90 2.90 10480188460
10 티에스넥스젠 043220 9 238 5 -9 -3.64 4771381 20354686 159224163 4771381 -3.64 23.44 3.00 3.00 1149067420 3.03 3.03 1149067420
11 KODEX 코스닥150레버리지 233740 10 8735 3 0 0.00 4584495 20653464 213900000 4584495 0.00 22.20 2.14 2.14 40047483435 2.14 2.14 40047483435
12 DSC인베스트먼트 241520 11 4655 2 230 5.20 4366163 3695169 27496125 4366163 5.20 118.16 15.88 15.88 21294800550 16.64 16.64 21294800550
13 피아이이 452450 12 11870 2 570 5.04 4076418 29148692 35826000 4076418 5.04 13.98 11.38 11.38 46777984540 11.00 11.00 46777984540
14 아이언디바이스 464500 13 5730 2 760 15.29 4053638 8021542 13963263 4053638 15.29 50.53 29.03 29.03 21991557540 27.49 27.49 21991557540
15 KODEX 코스닥150선물인버스 251340 14 3605 2 5 0.14 3960058 15875631 68900000 3960058 0.14 24.94 5.75 5.75 14288545985 5.75 5.75 14288545985
16 한화시스템 272210 15 35600 2 1250 3.64 3776944 10532347 188919389 3776944 3.64 35.86 2.00 2.00 135529657200 2.02 2.02 135529657200
17 티웨이홀딩스 004870 16 756 5 -184 -19.57 3751518 6111127 113163494 3751518 -19.57 61.39 3.32 3.32 2953089122 3.45 3.45 2953089122
18 KODEX 인버스 114800 17 4440 5 -10 -0.22 3397922 11556489 128100000 3397922 -0.22 29.40 2.65 2.65 15082404115 2.65 2.65 15082404115
19 오름테라퓨틱 475830 18 31350 2 3050 10.78 2968174 6978654 20929118 2968174 10.78 42.53 14.18 14.18 97154779000 14.81 14.81 97154779000
20 쓰리에이로직스 177900 19 8640 2 430 5.24 2913748 8987485 9286800 2913748 5.24 32.42 31.38 31.38 25464211040 31.74 31.74 25464211040
21 삼성전자 005930 20 56200 2 200 0.36 2745363 11916027 5969782550 2745363 0.36 23.04 0.05 0.05 154549010300 0.05 0.05 154549010300
22 KODEX 레버리지 122630 21 16185 2 65 0.40 2690992 11331044 142500000 2690992 0.40 23.75 1.89 1.89 43555970085 1.89 1.89 43555970085
23 고영 098460 22 20750 2 300 1.47 2176664 3105561 68654755 2176664 1.47 70.09 3.17 3.17 46359415800 3.25 3.25 46359415800
24 서울전자통신 027040 23 311 2 51 19.62 2146725 9455348 69588847 2146725 19.62 22.70 3.08 3.08 605447305 2.80 2.80 605447305
25 원익홀딩스 030530 24 3520 2 35 1.00 2130670 38807388 77237981 2130670 1.00 5.49 2.76 2.76 7494959150 2.76 2.76 7494959150
26 쓰리빌리언 394800 25 6960 5 -230 -3.20 2007374 32066300 31684010 2007374 -3.20 6.26 6.34 6.34 14046247750 6.37 6.37 14046247750
27 삼성중공업 010140 26 12910 2 200 1.57 2006890 7181439 880000000 2006890 1.57 27.95 0.23 0.23 25852411260 0.23 0.23 25852411260
28 미스터블루 207760 27 1110 2 86 8.40 1934633 123276 83079783 1934633 8.40 1569.35 2.33 2.33 2179914773 2.36 2.36 2179914773
29 맥스트 377030 28 1928 2 158 8.93 1891600 1858319 31368576 1891600 8.93 101.79 6.03 6.03 3622483416 5.99 5.99 3622483416
30 제주반도체 080220 29 18750 2 830 4.63 1856135 3360467 34442833 1856135 4.63 55.23 5.39 5.39 34509407960 5.34 5.34 34509407960
31 나우IB 293580 30 1240 2 2 0.16 1804957 7732172 94929950 1804957 0.16 23.34 1.90 1.90 2267855109 1.93 1.93 2267855109

31
top30/20250218/top30-av-20250218-093001.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,252670,1,2200,5,-5,-0.23,30232483,69157480,557100000,30232483,-0.23,43.72,5.43,5.43,66434592350,5.42,5.42,66434592350
소룩스,290690,2,2800,5,-560,-16.67,21479363,1123902,48498743,21479363,-16.67,1911.14,44.29,44.29,54903988400,40.43,40.43,54903988400
두산에너빌리티,034020,3,30200,2,2000,7.09,16078557,29333640,640561146,16078557,7.09,54.81,2.51,2.51,481378280650,2.49,2.49,481378280650
우리기술,032820,4,2295,2,195,9.29,15498096,6172728,163055858,15498096,9.29,251.07,9.50,9.50,35173018560,9.40,9.40,35173018560
휴림로봇,090710,5,2610,2,165,6.75,13882545,21152836,109623165,13882545,6.75,65.63,12.66,12.66,35924412765,12.56,12.56,35924412765
TS인베스트먼트,246690,6,1310,2,121,10.18,10701890,2228721,41477862,10701890,10.18,480.18,25.80,25.80,14604462655,26.88,26.88,14604462655
티웨이항공,091810,7,2800,5,-610,-17.89,9834602,4785494,215378976,9834602,-17.89,205.51,4.57,4.57,27196457300,4.51,4.51,27196457300
동국생명과학,303810,8,15310,2,2780,22.19,7777648,29325634,15992070,7777648,22.19,26.52,48.63,48.63,112170792340,45.81,45.81,112170792340
티에스넥스젠,043220,9,234,5,-13,-5.26,5968008,20354686,159224163,5968008,-5.26,29.32,3.75,3.75,1429738530,3.84,3.84,1429738530
피아이이,452450,10,11450,2,150,1.33,5741552,29148692,35826000,5741552,1.33,19.70,16.03,16.03,66381159420,16.18,16.18,66381159420
KODEX 코스닥150레버리지,233740,11,8690,5,-45,-0.52,5624861,20653464,213900000,5624861,-0.52,27.23,2.63,2.63,49112624015,2.64,2.64,49112624015
서울전자통신,027040,12,300,2,40,15.38,5351023,9455348,69588847,5351023,15.38,56.59,7.69,7.69,1615188893,7.74,7.74,1615188893
아이언디바이스,464500,13,5590,2,620,12.47,5142346,8021542,13963263,5142346,12.47,64.11,36.83,36.83,28116707400,36.02,36.02,28116707400
KODEX 코스닥150선물인버스,251340,14,3615,2,15,0.42,4851373,15875631,68900000,4851373,0.42,30.56,7.04,7.04,17505764285,7.03,7.03,17505764285
DSC인베스트먼트,241520,15,4680,2,255,5.76,4726543,3695169,27496125,4726543,5.76,127.91,17.19,17.19,22983696935,17.86,17.86,22983696935
티웨이홀딩스,004870,16,766,5,-174,-18.51,4409217,6111127,113163494,4409217,-18.51,72.15,3.90,3.90,3454197659,3.98,3.98,3454197659
KODEX 인버스,114800,17,4450,3,0,0.00,4287818,11556489,128100000,4287818,0.00,37.10,3.35,3.35,19037423470,3.34,3.34,19037423470
한화시스템,272210,18,35300,2,950,2.77,4249070,10532347,188919389,4249070,2.77,40.34,2.25,2.25,152270647550,2.28,2.28,152270647550
오름테라퓨틱,475830,19,31450,2,3150,11.13,3481965,6978654,20929118,3481965,11.13,49.89,16.64,16.64,113500931150,17.24,17.24,113500931150
삼성전자,005930,20,56000,3,0,0.00,3409326,11916027,5969782550,3409326,0.00,28.61,0.06,0.06,191804988300,0.06,0.06,191804988300
KODEX 레버리지,122630,21,16125,2,5,0.03,3387241,11331044,142500000,3387241,0.03,29.89,2.38,2.38,54799505350,2.38,2.38,54799505350
쓰리에이로직스,177900,22,8540,2,330,4.02,3300036,8987485,9286800,3300036,4.02,36.72,35.53,35.53,28757994300,36.26,36.26,28757994300
원익홀딩스,030530,23,3500,2,15,0.43,2739404,38807388,77237981,2739404,0.43,7.06,3.55,3.55,9623789325,3.56,3.56,9623789325
삼성중공업,010140,24,12880,2,170,1.34,2428415,7181439,880000000,2428415,1.34,33.82,0.28,0.28,31294629040,0.28,0.28,31294629040
고영,098460,25,20600,2,150,0.73,2427127,3105561,68654755,2427127,0.73,78.15,3.54,3.54,51548976900,3.64,3.64,51548976900
쓰리빌리언,394800,26,7000,5,-190,-2.64,2369637,32066300,31684010,2369637,-2.64,7.39,7.48,7.48,16581074840,7.48,7.48,16581074840
맥스트,377030,27,1961,2,191,10.79,2364025,1858319,31368576,2364025,10.79,127.21,7.54,7.54,4544278250,7.39,7.39,4544278250
제주반도체,080220,28,18550,2,630,3.52,2351707,3360467,34442833,2351707,3.52,69.98,6.83,6.83,43784200300,6.85,6.85,43784200300
유진로봇,056080,29,9400,2,730,8.42,2313976,675073,37512152,2313976,8.42,342.77,6.17,6.17,21622317120,6.13,6.13,21622317120
엣지파운드리,105550,30,4445,2,395,9.75,2211550,6073386,63333635,2211550,9.75,36.41,3.49,3.49,9415010845,3.34,3.34,9415010845
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 2200 5 -5 -0.23 30232483 69157480 557100000 30232483 -0.23 43.72 5.43 5.43 66434592350 5.42 5.42 66434592350
3 소룩스 290690 2 2800 5 -560 -16.67 21479363 1123902 48498743 21479363 -16.67 1911.14 44.29 44.29 54903988400 40.43 40.43 54903988400
4 두산에너빌리티 034020 3 30200 2 2000 7.09 16078557 29333640 640561146 16078557 7.09 54.81 2.51 2.51 481378280650 2.49 2.49 481378280650
5 우리기술 032820 4 2295 2 195 9.29 15498096 6172728 163055858 15498096 9.29 251.07 9.50 9.50 35173018560 9.40 9.40 35173018560
6 휴림로봇 090710 5 2610 2 165 6.75 13882545 21152836 109623165 13882545 6.75 65.63 12.66 12.66 35924412765 12.56 12.56 35924412765
7 TS인베스트먼트 246690 6 1310 2 121 10.18 10701890 2228721 41477862 10701890 10.18 480.18 25.80 25.80 14604462655 26.88 26.88 14604462655
8 티웨이항공 091810 7 2800 5 -610 -17.89 9834602 4785494 215378976 9834602 -17.89 205.51 4.57 4.57 27196457300 4.51 4.51 27196457300
9 동국생명과학 303810 8 15310 2 2780 22.19 7777648 29325634 15992070 7777648 22.19 26.52 48.63 48.63 112170792340 45.81 45.81 112170792340
10 티에스넥스젠 043220 9 234 5 -13 -5.26 5968008 20354686 159224163 5968008 -5.26 29.32 3.75 3.75 1429738530 3.84 3.84 1429738530
11 피아이이 452450 10 11450 2 150 1.33 5741552 29148692 35826000 5741552 1.33 19.70 16.03 16.03 66381159420 16.18 16.18 66381159420
12 KODEX 코스닥150레버리지 233740 11 8690 5 -45 -0.52 5624861 20653464 213900000 5624861 -0.52 27.23 2.63 2.63 49112624015 2.64 2.64 49112624015
13 서울전자통신 027040 12 300 2 40 15.38 5351023 9455348 69588847 5351023 15.38 56.59 7.69 7.69 1615188893 7.74 7.74 1615188893
14 아이언디바이스 464500 13 5590 2 620 12.47 5142346 8021542 13963263 5142346 12.47 64.11 36.83 36.83 28116707400 36.02 36.02 28116707400
15 KODEX 코스닥150선물인버스 251340 14 3615 2 15 0.42 4851373 15875631 68900000 4851373 0.42 30.56 7.04 7.04 17505764285 7.03 7.03 17505764285
16 DSC인베스트먼트 241520 15 4680 2 255 5.76 4726543 3695169 27496125 4726543 5.76 127.91 17.19 17.19 22983696935 17.86 17.86 22983696935
17 티웨이홀딩스 004870 16 766 5 -174 -18.51 4409217 6111127 113163494 4409217 -18.51 72.15 3.90 3.90 3454197659 3.98 3.98 3454197659
18 KODEX 인버스 114800 17 4450 3 0 0.00 4287818 11556489 128100000 4287818 0.00 37.10 3.35 3.35 19037423470 3.34 3.34 19037423470
19 한화시스템 272210 18 35300 2 950 2.77 4249070 10532347 188919389 4249070 2.77 40.34 2.25 2.25 152270647550 2.28 2.28 152270647550
20 오름테라퓨틱 475830 19 31450 2 3150 11.13 3481965 6978654 20929118 3481965 11.13 49.89 16.64 16.64 113500931150 17.24 17.24 113500931150
21 삼성전자 005930 20 56000 3 0 0.00 3409326 11916027 5969782550 3409326 0.00 28.61 0.06 0.06 191804988300 0.06 0.06 191804988300
22 KODEX 레버리지 122630 21 16125 2 5 0.03 3387241 11331044 142500000 3387241 0.03 29.89 2.38 2.38 54799505350 2.38 2.38 54799505350
23 쓰리에이로직스 177900 22 8540 2 330 4.02 3300036 8987485 9286800 3300036 4.02 36.72 35.53 35.53 28757994300 36.26 36.26 28757994300
24 원익홀딩스 030530 23 3500 2 15 0.43 2739404 38807388 77237981 2739404 0.43 7.06 3.55 3.55 9623789325 3.56 3.56 9623789325
25 삼성중공업 010140 24 12880 2 170 1.34 2428415 7181439 880000000 2428415 1.34 33.82 0.28 0.28 31294629040 0.28 0.28 31294629040
26 고영 098460 25 20600 2 150 0.73 2427127 3105561 68654755 2427127 0.73 78.15 3.54 3.54 51548976900 3.64 3.64 51548976900
27 쓰리빌리언 394800 26 7000 5 -190 -2.64 2369637 32066300 31684010 2369637 -2.64 7.39 7.48 7.48 16581074840 7.48 7.48 16581074840
28 맥스트 377030 27 1961 2 191 10.79 2364025 1858319 31368576 2364025 10.79 127.21 7.54 7.54 4544278250 7.39 7.39 4544278250
29 제주반도체 080220 28 18550 2 630 3.52 2351707 3360467 34442833 2351707 3.52 69.98 6.83 6.83 43784200300 6.85 6.85 43784200300
30 유진로봇 056080 29 9400 2 730 8.42 2313976 675073 37512152 2313976 8.42 342.77 6.17 6.17 21622317120 6.13 6.13 21622317120
31 엣지파운드리 105550 30 4445 2 395 9.75 2211550 6073386 63333635 2211550 9.75 36.41 3.49 3.49 9415010845 3.34 3.34 9415010845

31
top30/20250218/top30-av-20250218-094000.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,252670,1,2200,5,-5,-0.23,32066244,69157480,557100000,32066244,-0.23,46.37,5.76,5.76,70469766970,5.75,5.75,70469766970
소룩스,290690,2,2995,5,-365,-10.86,24484173,1123902,48498743,24484173,-10.86,2178.50,50.48,50.48,63786975720,43.91,43.91,63786975720
휴림로봇,090710,3,2695,2,250,10.22,20939608,21152836,109623165,20939608,10.22,98.99,19.10,19.10,54693471110,18.51,18.51,54693471110
우리기술,032820,4,2245,2,145,6.90,20048444,6172728,163055858,20048444,6.90,324.79,12.30,12.30,45498131965,12.43,12.43,45498131965
두산에너빌리티,034020,5,29750,2,1550,5.50,17958610,29333640,640561146,17958610,5.50,61.22,2.80,2.80,537839724800,2.82,2.82,537839724800
TS인베스트먼트,246690,6,1319,2,130,10.93,11314315,2228721,41477862,11314315,10.93,507.66,27.28,27.28,15401091246,28.15,28.15,15401091246
티웨이항공,091810,7,2750,5,-660,-19.35,10996994,4785494,215378976,10996994,-19.35,229.80,5.11,5.11,30412490730,5.13,5.13,30412490730
동국생명과학,303810,8,14880,2,2350,18.75,10043060,29325634,15992070,10043060,18.75,34.25,62.80,62.80,146737889730,61.66,61.66,146737889730
서울전자통신,027040,9,308,2,48,18.46,6809418,9455348,69588847,6809418,18.46,72.02,9.79,9.79,2065296081,9.64,9.64,2065296081
티에스넥스젠,043220,10,242,5,-5,-2.02,6672338,20354686,159224163,6672338,-2.02,32.78,4.19,4.19,1598319785,4.15,4.15,1598319785
피아이이,452450,11,11560,2,260,2.30,6422642,29148692,35826000,6422642,2.30,22.03,17.93,17.93,74245596140,17.93,17.93,74245596140
KODEX 코스닥150레버리지,233740,12,8670,5,-65,-0.74,6179146,20653464,213900000,6179146,-0.74,29.92,2.89,2.89,53923134495,2.91,2.91,53923134495
아이언디바이스,464500,13,5480,2,510,10.26,5994509,8021542,13963263,5994509,10.26,74.73,42.93,42.93,32835089950,42.91,42.91,32835089950
KODEX 코스닥150선물인버스,251340,14,3620,2,20,0.56,5803787,15875631,68900000,5803787,0.56,36.56,8.42,8.42,20950664435,8.40,8.40,20950664435
티웨이홀딩스,004870,15,723,5,-217,-23.09,5575712,6111127,113163494,5575712,-23.09,91.24,4.93,4.93,4322786235,5.28,5.28,4322786235
DSC인베스트먼트,241520,16,4700,2,275,6.21,4920195,3695169,27496125,4920195,6.21,133.15,17.89,17.89,23893151170,18.49,18.49,23893151170
한화시스템,272210,17,35650,2,1300,3.78,4858054,10532347,188919389,4858054,3.78,46.13,2.57,2.57,173764156550,2.58,2.58,173764156550
KODEX 인버스,114800,18,4440,5,-10,-0.22,4844489,11556489,128100000,4844489,-0.22,41.92,3.78,3.78,21510187645,3.78,3.78,21510187645
삼성전자,005930,19,56200,2,200,0.36,4347608,11916027,5969782550,4347608,0.36,36.49,0.07,0.07,244446884100,0.07,0.07,244446884100
KODEX 레버리지,122630,20,16150,2,30,0.19,3807054,11331044,142500000,3807054,0.19,33.60,2.67,2.67,61580880585,2.68,2.68,61580880585
오름테라퓨틱,475830,21,32100,2,3800,13.43,3678872,6978654,20929118,3678872,13.43,52.72,17.58,17.58,119753150900,17.83,17.83,119753150900
유진로봇,056080,22,9840,2,1170,13.49,3661917,675073,37512152,3661917,13.49,542.45,9.76,9.76,34615877920,9.38,9.38,34615877920
쓰리에이로직스,177900,23,8760,2,550,6.70,3625064,8987485,9286800,3625064,6.70,40.33,39.03,39.03,31581326860,38.82,38.82,31581326860
원익홀딩스,030530,24,3515,2,30,0.86,3189645,38807388,77237981,3189645,0.86,8.22,4.13,4.13,11203372940,4.13,4.13,11203372940
클리노믹스,352770,25,334,2,49,17.19,2883708,1707446,38886113,2883708,17.19,168.89,7.42,7.42,950385285,7.32,7.32,950385285
엣지파운드리,105550,26,4305,2,255,6.30,2827881,6073386,63333635,2827881,6.30,46.56,4.47,4.47,12129758255,4.45,4.45,12129758255
대명소노시즌,007720,27,1054,5,-221,-17.33,2808627,2163921,100800450,2808627,-17.33,129.79,2.79,2.79,3202044697,3.01,3.01,3202044697
고영,098460,28,20950,2,500,2.44,2802969,3105561,68654755,2802969,2.44,90.26,4.08,4.08,59492584650,4.14,4.14,59492584650
제주반도체,080220,29,18270,2,350,1.95,2656575,3360467,34442833,2656575,1.95,79.05,7.71,7.71,49390686690,7.85,7.85,49390686690
쓰리빌리언,394800,30,6930,5,-260,-3.62,2637763,32066300,31684010,2637763,-3.62,8.23,8.33,8.33,18444224360,8.40,8.40,18444224360
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 2200 5 -5 -0.23 32066244 69157480 557100000 32066244 -0.23 46.37 5.76 5.76 70469766970 5.75 5.75 70469766970
3 소룩스 290690 2 2995 5 -365 -10.86 24484173 1123902 48498743 24484173 -10.86 2178.50 50.48 50.48 63786975720 43.91 43.91 63786975720
4 휴림로봇 090710 3 2695 2 250 10.22 20939608 21152836 109623165 20939608 10.22 98.99 19.10 19.10 54693471110 18.51 18.51 54693471110
5 우리기술 032820 4 2245 2 145 6.90 20048444 6172728 163055858 20048444 6.90 324.79 12.30 12.30 45498131965 12.43 12.43 45498131965
6 두산에너빌리티 034020 5 29750 2 1550 5.50 17958610 29333640 640561146 17958610 5.50 61.22 2.80 2.80 537839724800 2.82 2.82 537839724800
7 TS인베스트먼트 246690 6 1319 2 130 10.93 11314315 2228721 41477862 11314315 10.93 507.66 27.28 27.28 15401091246 28.15 28.15 15401091246
8 티웨이항공 091810 7 2750 5 -660 -19.35 10996994 4785494 215378976 10996994 -19.35 229.80 5.11 5.11 30412490730 5.13 5.13 30412490730
9 동국생명과학 303810 8 14880 2 2350 18.75 10043060 29325634 15992070 10043060 18.75 34.25 62.80 62.80 146737889730 61.66 61.66 146737889730
10 서울전자통신 027040 9 308 2 48 18.46 6809418 9455348 69588847 6809418 18.46 72.02 9.79 9.79 2065296081 9.64 9.64 2065296081
11 티에스넥스젠 043220 10 242 5 -5 -2.02 6672338 20354686 159224163 6672338 -2.02 32.78 4.19 4.19 1598319785 4.15 4.15 1598319785
12 피아이이 452450 11 11560 2 260 2.30 6422642 29148692 35826000 6422642 2.30 22.03 17.93 17.93 74245596140 17.93 17.93 74245596140
13 KODEX 코스닥150레버리지 233740 12 8670 5 -65 -0.74 6179146 20653464 213900000 6179146 -0.74 29.92 2.89 2.89 53923134495 2.91 2.91 53923134495
14 아이언디바이스 464500 13 5480 2 510 10.26 5994509 8021542 13963263 5994509 10.26 74.73 42.93 42.93 32835089950 42.91 42.91 32835089950
15 KODEX 코스닥150선물인버스 251340 14 3620 2 20 0.56 5803787 15875631 68900000 5803787 0.56 36.56 8.42 8.42 20950664435 8.40 8.40 20950664435
16 티웨이홀딩스 004870 15 723 5 -217 -23.09 5575712 6111127 113163494 5575712 -23.09 91.24 4.93 4.93 4322786235 5.28 5.28 4322786235
17 DSC인베스트먼트 241520 16 4700 2 275 6.21 4920195 3695169 27496125 4920195 6.21 133.15 17.89 17.89 23893151170 18.49 18.49 23893151170
18 한화시스템 272210 17 35650 2 1300 3.78 4858054 10532347 188919389 4858054 3.78 46.13 2.57 2.57 173764156550 2.58 2.58 173764156550
19 KODEX 인버스 114800 18 4440 5 -10 -0.22 4844489 11556489 128100000 4844489 -0.22 41.92 3.78 3.78 21510187645 3.78 3.78 21510187645
20 삼성전자 005930 19 56200 2 200 0.36 4347608 11916027 5969782550 4347608 0.36 36.49 0.07 0.07 244446884100 0.07 0.07 244446884100
21 KODEX 레버리지 122630 20 16150 2 30 0.19 3807054 11331044 142500000 3807054 0.19 33.60 2.67 2.67 61580880585 2.68 2.68 61580880585
22 오름테라퓨틱 475830 21 32100 2 3800 13.43 3678872 6978654 20929118 3678872 13.43 52.72 17.58 17.58 119753150900 17.83 17.83 119753150900
23 유진로봇 056080 22 9840 2 1170 13.49 3661917 675073 37512152 3661917 13.49 542.45 9.76 9.76 34615877920 9.38 9.38 34615877920
24 쓰리에이로직스 177900 23 8760 2 550 6.70 3625064 8987485 9286800 3625064 6.70 40.33 39.03 39.03 31581326860 38.82 38.82 31581326860
25 원익홀딩스 030530 24 3515 2 30 0.86 3189645 38807388 77237981 3189645 0.86 8.22 4.13 4.13 11203372940 4.13 4.13 11203372940
26 클리노믹스 352770 25 334 2 49 17.19 2883708 1707446 38886113 2883708 17.19 168.89 7.42 7.42 950385285 7.32 7.32 950385285
27 엣지파운드리 105550 26 4305 2 255 6.30 2827881 6073386 63333635 2827881 6.30 46.56 4.47 4.47 12129758255 4.45 4.45 12129758255
28 대명소노시즌 007720 27 1054 5 -221 -17.33 2808627 2163921 100800450 2808627 -17.33 129.79 2.79 2.79 3202044697 3.01 3.01 3202044697
29 고영 098460 28 20950 2 500 2.44 2802969 3105561 68654755 2802969 2.44 90.26 4.08 4.08 59492584650 4.14 4.14 59492584650
30 제주반도체 080220 29 18270 2 350 1.95 2656575 3360467 34442833 2656575 1.95 79.05 7.71 7.71 49390686690 7.85 7.85 49390686690
31 쓰리빌리언 394800 30 6930 5 -260 -3.62 2637763 32066300 31684010 2637763 -3.62 8.23 8.33 8.33 18444224360 8.40 8.40 18444224360

31
top30/20250218/top30-av-20250218-095001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2205,3,0,0.00,32288269,69157480,557100000,32288269,0.00,46.69,5.80,5.80,70958843690,5.78,5.78,70958843690
휴림로봇,090710,2,2685,2,240,9.82,28294900,21152836,109623165,28294900,9.82,133.76,25.81,25.81,74643352885,25.36,25.36,74643352885
소룩스,290690,3,2900,5,-460,-13.69,26106229,1123902,48498743,26106229,-13.69,2322.82,53.83,53.83,68562069395,48.75,48.75,68562069395
우리기술,032820,4,2265,2,165,7.86,21506513,6172728,163055858,21506513,7.86,348.41,13.19,13.19,48781538540,13.21,13.21,48781538540
두산에너빌리티,034020,5,30100,2,1900,6.74,18961061,29333640,640561146,18961061,6.74,64.64,2.96,2.96,567862642850,2.95,2.95,567862642850
TS인베스트먼트,246690,6,1302,2,113,9.50,11897167,2228721,41477862,11897167,9.50,533.81,28.68,28.68,16171849394,29.95,29.95,16171849394
티웨이항공,091810,7,2755,5,-655,-19.21,11538370,4785494,215378976,11538370,-19.21,241.11,5.36,5.36,31904477075,5.38,5.38,31904477075
동국생명과학,303810,8,15100,2,2570,20.51,10959001,29325634,15992070,10959001,20.51,37.37,68.53,68.53,160451732990,66.45,66.45,160451732990
아이언디바이스,464500,9,5830,2,860,17.30,8491534,8021542,13963263,8491534,17.30,105.86,60.81,60.81,47237403160,58.03,58.03,47237403160
서울전자통신,027040,10,309,2,49,18.85,7612626,9455348,69588847,7612626,18.85,80.51,10.94,10.94,2314214319,10.76,10.76,2314214319
티에스넥스젠,043220,11,242,5,-5,-2.02,7285123,20354686,159224163,7285123,-2.02,35.79,4.58,4.58,1747933081,4.54,4.54,1747933081
피아이이,452450,12,11520,2,220,1.95,6737284,29148692,35826000,6737284,1.95,23.11,18.81,18.81,77878463770,18.87,18.87,77878463770
KODEX 코스닥150레버리지,233740,13,8675,5,-60,-0.69,6517376,20653464,213900000,6517376,-0.69,31.56,3.05,3.05,56857633945,3.06,3.06,56857633945
티웨이홀딩스,004870,14,721,5,-219,-23.30,6287673,6111127,113163494,6287673,-23.30,102.89,5.56,5.56,4840578191,5.93,5.93,4840578191
KODEX 코스닥150선물인버스,251340,15,3620,2,20,0.56,5954026,15875631,68900000,5954026,0.56,37.50,8.64,8.64,21494458805,8.62,8.62,21494458805
유진로봇,056080,16,9840,2,1170,13.49,5774175,675073,37512152,5774175,13.49,855.34,15.39,15.39,55839246830,15.13,15.13,55839246830
KODEX 인버스,114800,17,4445,5,-5,-0.11,5241869,11556489,128100000,5241869,-0.11,45.36,4.09,4.09,23276505995,4.09,4.09,23276505995
DSC인베스트먼트,241520,18,4600,2,175,3.95,5239765,3695169,27496125,5239765,3.95,141.80,19.06,19.06,25372476830,20.06,20.06,25372476830
한화시스템,272210,19,35150,2,800,2.33,5115480,10532347,188919389,5115480,2.33,48.57,2.71,2.71,182875769050,2.75,2.75,182875769050
삼성전자,005930,20,56300,2,300,0.54,4713271,11916027,5969782550,4713271,0.54,39.55,0.08,0.08,264992134800,0.08,0.08,264992134800
쓰리에이로직스,177900,21,8510,2,300,3.65,4272076,8987485,9286800,4272076,3.65,47.53,46.00,46.00,37139581250,46.99,46.99,37139581250
원익홀딩스,030530,22,3580,2,95,2.73,4163863,38807388,77237981,4163863,2.73,10.73,5.39,5.39,14666434750,5.30,5.30,14666434750
KODEX 레버리지,122630,23,16140,2,20,0.12,4137671,11331044,142500000,4137671,0.12,36.52,2.90,2.90,66917563355,2.91,2.91,66917563355
오름테라퓨틱,475830,24,31950,2,3650,12.90,3850373,6978654,20929118,3850373,12.90,55.17,18.40,18.40,125206628000,18.72,18.72,125206628000
클리노믹스,352770,25,348,2,63,22.11,3731174,1707446,38886113,3731174,22.11,218.52,9.60,9.60,1238526177,9.15,9.15,1238526177
대명소노시즌,007720,26,1021,5,-254,-19.92,3492173,2163921,100800450,3492173,-19.92,161.38,3.46,3.46,3913175039,3.80,3.80,3913175039
엣지파운드리,105550,27,4325,2,275,6.79,3038560,6073386,63333635,3038560,6.79,50.03,4.80,4.80,13048012575,4.76,4.76,13048012575
고영,098460,28,20950,2,500,2.44,2930342,3105561,68654755,2930342,2.44,94.36,4.27,4.27,62154484550,4.32,4.32,62154484550
삼현,437730,29,14590,2,1090,8.07,2902274,1654025,31707567,2902274,8.07,175.47,9.15,9.15,42015367510,9.08,9.08,42015367510
클로봇,466100,30,18210,2,630,3.58,2879284,3361613,24555148,2879284,3.58,85.65,11.73,11.73,52008792120,11.63,11.63,52008792120
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 2205 3 0 0.00 32288269 69157480 557100000 32288269 0.00 46.69 5.80 5.80 70958843690 5.78 5.78 70958843690
3 휴림로봇 090710 2 2685 2 240 9.82 28294900 21152836 109623165 28294900 9.82 133.76 25.81 25.81 74643352885 25.36 25.36 74643352885
4 소룩스 290690 3 2900 5 -460 -13.69 26106229 1123902 48498743 26106229 -13.69 2322.82 53.83 53.83 68562069395 48.75 48.75 68562069395
5 우리기술 032820 4 2265 2 165 7.86 21506513 6172728 163055858 21506513 7.86 348.41 13.19 13.19 48781538540 13.21 13.21 48781538540
6 두산에너빌리티 034020 5 30100 2 1900 6.74 18961061 29333640 640561146 18961061 6.74 64.64 2.96 2.96 567862642850 2.95 2.95 567862642850
7 TS인베스트먼트 246690 6 1302 2 113 9.50 11897167 2228721 41477862 11897167 9.50 533.81 28.68 28.68 16171849394 29.95 29.95 16171849394
8 티웨이항공 091810 7 2755 5 -655 -19.21 11538370 4785494 215378976 11538370 -19.21 241.11 5.36 5.36 31904477075 5.38 5.38 31904477075
9 동국생명과학 303810 8 15100 2 2570 20.51 10959001 29325634 15992070 10959001 20.51 37.37 68.53 68.53 160451732990 66.45 66.45 160451732990
10 아이언디바이스 464500 9 5830 2 860 17.30 8491534 8021542 13963263 8491534 17.30 105.86 60.81 60.81 47237403160 58.03 58.03 47237403160
11 서울전자통신 027040 10 309 2 49 18.85 7612626 9455348 69588847 7612626 18.85 80.51 10.94 10.94 2314214319 10.76 10.76 2314214319
12 티에스넥스젠 043220 11 242 5 -5 -2.02 7285123 20354686 159224163 7285123 -2.02 35.79 4.58 4.58 1747933081 4.54 4.54 1747933081
13 피아이이 452450 12 11520 2 220 1.95 6737284 29148692 35826000 6737284 1.95 23.11 18.81 18.81 77878463770 18.87 18.87 77878463770
14 KODEX 코스닥150레버리지 233740 13 8675 5 -60 -0.69 6517376 20653464 213900000 6517376 -0.69 31.56 3.05 3.05 56857633945 3.06 3.06 56857633945
15 티웨이홀딩스 004870 14 721 5 -219 -23.30 6287673 6111127 113163494 6287673 -23.30 102.89 5.56 5.56 4840578191 5.93 5.93 4840578191
16 KODEX 코스닥150선물인버스 251340 15 3620 2 20 0.56 5954026 15875631 68900000 5954026 0.56 37.50 8.64 8.64 21494458805 8.62 8.62 21494458805
17 유진로봇 056080 16 9840 2 1170 13.49 5774175 675073 37512152 5774175 13.49 855.34 15.39 15.39 55839246830 15.13 15.13 55839246830
18 KODEX 인버스 114800 17 4445 5 -5 -0.11 5241869 11556489 128100000 5241869 -0.11 45.36 4.09 4.09 23276505995 4.09 4.09 23276505995
19 DSC인베스트먼트 241520 18 4600 2 175 3.95 5239765 3695169 27496125 5239765 3.95 141.80 19.06 19.06 25372476830 20.06 20.06 25372476830
20 한화시스템 272210 19 35150 2 800 2.33 5115480 10532347 188919389 5115480 2.33 48.57 2.71 2.71 182875769050 2.75 2.75 182875769050
21 삼성전자 005930 20 56300 2 300 0.54 4713271 11916027 5969782550 4713271 0.54 39.55 0.08 0.08 264992134800 0.08 0.08 264992134800
22 쓰리에이로직스 177900 21 8510 2 300 3.65 4272076 8987485 9286800 4272076 3.65 47.53 46.00 46.00 37139581250 46.99 46.99 37139581250
23 원익홀딩스 030530 22 3580 2 95 2.73 4163863 38807388 77237981 4163863 2.73 10.73 5.39 5.39 14666434750 5.30 5.30 14666434750
24 KODEX 레버리지 122630 23 16140 2 20 0.12 4137671 11331044 142500000 4137671 0.12 36.52 2.90 2.90 66917563355 2.91 2.91 66917563355
25 오름테라퓨틱 475830 24 31950 2 3650 12.90 3850373 6978654 20929118 3850373 12.90 55.17 18.40 18.40 125206628000 18.72 18.72 125206628000
26 클리노믹스 352770 25 348 2 63 22.11 3731174 1707446 38886113 3731174 22.11 218.52 9.60 9.60 1238526177 9.15 9.15 1238526177
27 대명소노시즌 007720 26 1021 5 -254 -19.92 3492173 2163921 100800450 3492173 -19.92 161.38 3.46 3.46 3913175039 3.80 3.80 3913175039
28 엣지파운드리 105550 27 4325 2 275 6.79 3038560 6073386 63333635 3038560 6.79 50.03 4.80 4.80 13048012575 4.76 4.76 13048012575
29 고영 098460 28 20950 2 500 2.44 2930342 3105561 68654755 2930342 2.44 94.36 4.27 4.27 62154484550 4.32 4.32 62154484550
30 삼현 437730 29 14590 2 1090 8.07 2902274 1654025 31707567 2902274 8.07 175.47 9.15 9.15 42015367510 9.08 9.08 42015367510
31 클로봇 466100 30 18210 2 630 3.58 2879284 3361613 24555148 2879284 3.58 85.65 11.73 11.73 52008792120 11.63 11.63 52008792120

31
top30/20250218/top30-av-20250218-100001.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
KODEX 200선물인버스2X,252670,1,2210,2,5,0.23,33953828,69157480,557100000,33953828,0.23,49.10,6.09,6.09,74633170915,6.06,6.06,74633170915
휴림로봇,090710,2,2690,2,245,10.02,32225321,21152836,109623165,32225321,10.02,152.35,29.40,29.40,85271381550,28.92,28.92,85271381550
소룩스,290690,3,2885,5,-475,-14.14,26986675,1123902,48498743,26986675,-14.14,2401.16,55.64,55.64,71121729040,50.83,50.83,71121729040
우리기술,032820,4,2215,2,115,5.48,23336722,6172728,163055858,23336722,5.48,378.06,14.31,14.31,52874731685,14.64,14.64,52874731685
두산에너빌리티,034020,5,30150,2,1950,6.91,19831537,29333640,640561146,19831537,6.91,67.61,3.10,3.10,594112850100,3.08,3.08,594112850100
티웨이항공,091810,6,2760,5,-650,-19.06,12159487,4785494,215378976,12159487,-19.06,254.09,5.65,5.65,33611256410,5.65,5.65,33611256410
TS인베스트먼트,246690,7,1308,2,119,10.01,12045003,2228721,41477862,12045003,10.01,540.44,29.04,29.04,16364546760,30.16,30.16,16364546760
동국생명과학,303810,8,14850,2,2320,18.52,11400930,29325634,15992070,11400930,18.52,38.88,71.29,71.29,167047382700,70.34,70.34,167047382700
아이언디바이스,464500,9,5820,2,850,17.10,10642089,8021542,13963263,10642089,17.10,132.67,76.21,76.21,59880006370,73.68,73.68,59880006370
서울전자통신,027040,10,309,2,49,18.85,8397141,9455348,69588847,8397141,18.85,88.81,12.07,12.07,2559788809,11.90,11.90,2559788809
티에스넥스젠,043220,11,244,5,-3,-1.21,8060023,20354686,159224163,8060023,-1.21,39.60,5.06,5.06,1938246235,4.99,4.99,1938246235
KODEX 코스닥150레버리지,233740,12,8665,5,-70,-0.80,7216915,20653464,213900000,7216915,-0.80,34.94,3.37,3.37,62913242680,3.39,3.39,62913242680
피아이이,452450,13,11540,2,240,2.12,7042436,29148692,35826000,7042436,2.12,24.16,19.66,19.66,81376682290,19.68,19.68,81376682290
티웨이홀딩스,004870,14,726,5,-214,-22.77,6811923,6111127,113163494,6811923,-22.77,111.47,6.02,6.02,5217441516,6.35,6.35,5217441516
유진로봇,056080,15,9760,2,1090,12.57,6538309,675073,37512152,6538309,12.57,968.53,17.43,17.43,63367197860,17.31,17.31,63367197860
KODEX 코스닥150선물인버스,251340,16,3615,2,15,0.42,6456295,15875631,68900000,6456295,0.42,40.67,9.37,9.37,23313709165,9.36,9.36,23313709165
KODEX 인버스,114800,17,4450,3,0,0.00,6080096,11556489,128100000,6080096,0.00,52.61,4.75,4.75,27005956100,4.74,4.74,27005956100
클리노믹스,352770,18,356,2,71,24.91,5715810,1707446,38886113,5715810,24.91,334.76,14.70,14.70,1937324634,13.99,13.99,1937324634
DSC인베스트먼트,241520,19,4610,2,185,4.18,5446313,3695169,27496125,5446313,4.18,147.39,19.81,19.81,26321996540,20.77,20.77,26321996540
한화시스템,272210,20,35150,2,800,2.33,5338864,10532347,188919389,5338864,2.33,50.69,2.83,2.83,190733601750,2.87,2.87,190733601750
원익홀딩스,030530,21,3545,2,60,1.72,5281632,38807388,77237981,5281632,1.72,13.61,6.84,6.84,18638032260,6.81,6.81,18638032260
삼성전자,005930,22,56000,3,0,0.00,5276008,11916027,5969782550,5276008,0.00,44.28,0.09,0.09,296543985000,0.09,0.09,296543985000
KODEX 레버리지,122630,23,16115,5,-5,-0.03,4720581,11331044,142500000,4720581,-0.03,41.66,3.31,3.31,76307199695,3.32,3.32,76307199695
오름테라퓨틱,475830,24,34000,2,5700,20.14,4656406,6978654,20929118,4656406,20.14,66.72,22.25,22.25,152021252550,21.36,21.36,152021252550
쓰리에이로직스,177900,25,8550,2,340,4.14,4392028,8987485,9286800,4392028,4.14,48.87,47.29,47.29,38162270310,48.06,48.06,38162270310
대명소노시즌,007720,26,1032,5,-243,-19.06,3967861,2163921,100800450,3967861,-19.06,183.36,3.94,3.94,4399481456,4.23,4.23,4399481456
삼성중공업,010140,27,12920,2,210,1.65,3457288,7181439,880000000,3457288,1.65,48.14,0.39,0.39,44581093110,0.39,0.39,44581093110
클로봇,466100,28,18150,2,570,3.24,3306538,3361613,24555148,3306538,3.24,98.36,13.47,13.47,59764611230,13.41,13.41,59764611230
엣지파운드리,105550,29,4345,2,295,7.28,3187037,6073386,63333635,3187037,7.28,52.48,5.03,5.03,13689259410,4.97,4.97,13689259410
삼현,437730,30,14350,2,850,6.30,3146712,1654025,31707567,3146712,6.30,190.25,9.92,9.92,45548540790,10.01,10.01,45548540790
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 2210 2 5 0.23 33953828 69157480 557100000 33953828 0.23 49.10 6.09 6.09 74633170915 6.06 6.06 74633170915
3 휴림로봇 090710 2 2690 2 245 10.02 32225321 21152836 109623165 32225321 10.02 152.35 29.40 29.40 85271381550 28.92 28.92 85271381550
4 소룩스 290690 3 2885 5 -475 -14.14 26986675 1123902 48498743 26986675 -14.14 2401.16 55.64 55.64 71121729040 50.83 50.83 71121729040
5 우리기술 032820 4 2215 2 115 5.48 23336722 6172728 163055858 23336722 5.48 378.06 14.31 14.31 52874731685 14.64 14.64 52874731685
6 두산에너빌리티 034020 5 30150 2 1950 6.91 19831537 29333640 640561146 19831537 6.91 67.61 3.10 3.10 594112850100 3.08 3.08 594112850100
7 티웨이항공 091810 6 2760 5 -650 -19.06 12159487 4785494 215378976 12159487 -19.06 254.09 5.65 5.65 33611256410 5.65 5.65 33611256410
8 TS인베스트먼트 246690 7 1308 2 119 10.01 12045003 2228721 41477862 12045003 10.01 540.44 29.04 29.04 16364546760 30.16 30.16 16364546760
9 동국생명과학 303810 8 14850 2 2320 18.52 11400930 29325634 15992070 11400930 18.52 38.88 71.29 71.29 167047382700 70.34 70.34 167047382700
10 아이언디바이스 464500 9 5820 2 850 17.10 10642089 8021542 13963263 10642089 17.10 132.67 76.21 76.21 59880006370 73.68 73.68 59880006370
11 서울전자통신 027040 10 309 2 49 18.85 8397141 9455348 69588847 8397141 18.85 88.81 12.07 12.07 2559788809 11.90 11.90 2559788809
12 티에스넥스젠 043220 11 244 5 -3 -1.21 8060023 20354686 159224163 8060023 -1.21 39.60 5.06 5.06 1938246235 4.99 4.99 1938246235
13 KODEX 코스닥150레버리지 233740 12 8665 5 -70 -0.80 7216915 20653464 213900000 7216915 -0.80 34.94 3.37 3.37 62913242680 3.39 3.39 62913242680
14 피아이이 452450 13 11540 2 240 2.12 7042436 29148692 35826000 7042436 2.12 24.16 19.66 19.66 81376682290 19.68 19.68 81376682290
15 티웨이홀딩스 004870 14 726 5 -214 -22.77 6811923 6111127 113163494 6811923 -22.77 111.47 6.02 6.02 5217441516 6.35 6.35 5217441516
16 유진로봇 056080 15 9760 2 1090 12.57 6538309 675073 37512152 6538309 12.57 968.53 17.43 17.43 63367197860 17.31 17.31 63367197860
17 KODEX 코스닥150선물인버스 251340 16 3615 2 15 0.42 6456295 15875631 68900000 6456295 0.42 40.67 9.37 9.37 23313709165 9.36 9.36 23313709165
18 KODEX 인버스 114800 17 4450 3 0 0.00 6080096 11556489 128100000 6080096 0.00 52.61 4.75 4.75 27005956100 4.74 4.74 27005956100
19 클리노믹스 352770 18 356 2 71 24.91 5715810 1707446 38886113 5715810 24.91 334.76 14.70 14.70 1937324634 13.99 13.99 1937324634
20 DSC인베스트먼트 241520 19 4610 2 185 4.18 5446313 3695169 27496125 5446313 4.18 147.39 19.81 19.81 26321996540 20.77 20.77 26321996540
21 한화시스템 272210 20 35150 2 800 2.33 5338864 10532347 188919389 5338864 2.33 50.69 2.83 2.83 190733601750 2.87 2.87 190733601750
22 원익홀딩스 030530 21 3545 2 60 1.72 5281632 38807388 77237981 5281632 1.72 13.61 6.84 6.84 18638032260 6.81 6.81 18638032260
23 삼성전자 005930 22 56000 3 0 0.00 5276008 11916027 5969782550 5276008 0.00 44.28 0.09 0.09 296543985000 0.09 0.09 296543985000
24 KODEX 레버리지 122630 23 16115 5 -5 -0.03 4720581 11331044 142500000 4720581 -0.03 41.66 3.31 3.31 76307199695 3.32 3.32 76307199695
25 오름테라퓨틱 475830 24 34000 2 5700 20.14 4656406 6978654 20929118 4656406 20.14 66.72 22.25 22.25 152021252550 21.36 21.36 152021252550
26 쓰리에이로직스 177900 25 8550 2 340 4.14 4392028 8987485 9286800 4392028 4.14 48.87 47.29 47.29 38162270310 48.06 48.06 38162270310
27 대명소노시즌 007720 26 1032 5 -243 -19.06 3967861 2163921 100800450 3967861 -19.06 183.36 3.94 3.94 4399481456 4.23 4.23 4399481456
28 삼성중공업 010140 27 12920 2 210 1.65 3457288 7181439 880000000 3457288 1.65 48.14 0.39 0.39 44581093110 0.39 0.39 44581093110
29 클로봇 466100 28 18150 2 570 3.24 3306538 3361613 24555148 3306538 3.24 98.36 13.47 13.47 59764611230 13.41 13.41 59764611230
30 엣지파운드리 105550 29 4345 2 295 7.28 3187037 6073386 63333635 3187037 7.28 52.48 5.03 5.03 13689259410 4.97 4.97 13689259410
31 삼현 437730 30 14350 2 850 6.30 3146712 1654025 31707567 3146712 6.30 190.25 9.92 9.92 45548540790 10.01 10.01 45548540790

31
top30/20250218/top30-av-20250218-101000.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,252670,1,2205,3,0,0.00,34432768,69157480,557100000,34432768,0.00,49.79,6.18,6.18,75690130685,6.16,6.16,75690130685
휴림로봇,090710,2,2685,2,240,9.82,34271010,21152836,109623165,34271010,9.82,162.02,31.26,31.26,90751867955,30.83,30.83,90751867955
소룩스,290690,3,3085,5,-275,-8.18,28463268,1123902,48498743,28463268,-8.18,2532.54,58.69,58.69,75576905240,50.51,50.51,75576905240
우리기술,032820,4,2215,2,115,5.48,23913434,6172728,163055858,23913434,5.48,387.40,14.67,14.67,54157332595,15.00,15.00,54157332595
두산에너빌리티,034020,5,30000,2,1800,6.38,20266437,29333640,640561146,20266437,6.38,69.09,3.16,3.16,607193044750,3.16,3.16,607193044750
티웨이항공,091810,6,2740,5,-670,-19.65,12687759,4785494,215378976,12687759,-19.65,265.13,5.89,5.89,35064699755,5.94,5.94,35064699755
TS인베스트먼트,246690,7,1283,2,94,7.91,12299456,2228721,41477862,12299456,7.91,551.86,29.65,29.65,16692310770,31.37,31.37,16692310770
동국생명과학,303810,8,15060,2,2530,20.19,12005597,29325634,15992070,12005597,20.19,40.94,75.07,75.07,176166791000,73.15,73.15,176166791000
아이언디바이스,464500,9,5770,2,800,16.10,11540733,8021542,13963263,11540733,16.10,143.87,82.65,82.65,65101428560,80.80,80.80,65101428560
티에스넥스젠,043220,10,238,5,-9,-3.64,9064424,20354686,159224163,9064424,-3.64,44.53,5.69,5.69,2178331772,5.75,5.75,2178331772
서울전자통신,027040,11,308,2,48,18.46,8649524,9455348,69588847,8649524,18.46,91.48,12.43,12.43,2637658991,12.31,12.31,2637658991
KODEX 코스닥150레버리지,233740,12,8630,5,-105,-1.20,7593786,20653464,213900000,7593786,-1.20,36.77,3.55,3.55,66170391960,3.58,3.58,66170391960
피아이이,452450,13,11640,2,340,3.01,7480767,29148692,35826000,7480767,3.01,25.66,20.88,20.88,86485971370,20.74,20.74,86485971370
티웨이홀딩스,004870,14,730,5,-210,-22.34,7032352,6111127,113163494,7032352,-22.34,115.07,6.21,6.21,5378104931,6.51,6.51,5378104931
유진로봇,056080,15,9870,2,1200,13.84,7020455,675073,37512152,7020455,13.84,1039.95,18.72,18.72,68106896420,18.40,18.40,68106896420
KODEX 코스닥150선물인버스,251340,16,3630,2,30,0.83,6773646,15875631,68900000,6773646,0.83,42.67,9.83,9.83,24463686165,9.78,9.78,24463686165
클리노믹스,352770,17,360,2,75,26.32,6741421,1707446,38886113,6741421,26.32,394.82,17.34,17.34,2303227176,16.45,16.45,2303227176
KODEX 인버스,114800,18,4450,3,0,0.00,6685424,11556489,128100000,6685424,0.00,57.85,5.22,5.22,29699610055,5.21,5.21,29699610055
엣지파운드리,105550,19,4465,2,415,10.25,5724230,6073386,63333635,5724230,10.25,94.25,9.04,9.04,25203389800,8.91,8.91,25203389800
원익홀딩스,030530,20,3510,2,25,0.72,5656791,38807388,77237981,5656791,0.72,14.58,7.32,7.32,19964622285,7.36,7.36,19964622285
DSC인베스트먼트,241520,21,4555,2,130,2.94,5628437,3695169,27496125,5628437,2.94,152.32,20.47,20.47,27155777715,21.68,21.68,27155777715
한화시스템,272210,22,35450,2,1100,3.20,5586470,10532347,188919389,5586470,3.20,53.04,2.96,2.96,199491362900,2.98,2.98,199491362900
삼성전자,005930,23,56100,2,100,0.18,5574208,11916027,5969782550,5574208,0.18,46.78,0.09,0.09,313237643000,0.09,0.09,313237643000
오름테라퓨틱,475830,24,34050,2,5750,20.32,5427681,6978654,20929118,5427681,20.32,77.78,25.93,25.93,178447526400,25.04,25.04,178447526400
KODEX 레버리지,122630,25,16120,3,0,0.00,5001776,11331044,142500000,5001776,0.00,44.14,3.51,3.51,80835337270,3.52,3.52,80835337270
쓰리에이로직스,177900,26,8540,2,330,4.02,4464183,8987485,9286800,4464183,4.02,49.67,48.07,48.07,38781288200,48.90,48.90,38781288200
대명소노시즌,007720,27,1039,5,-236,-18.51,4112994,2163921,100800450,4112994,-18.51,190.07,4.08,4.08,4550152958,4.34,4.34,4550152958
삼성중공업,010140,28,12910,2,200,1.57,3676805,7181439,880000000,3676805,1.57,51.20,0.42,0.42,47411013810,0.42,0.42,47411013810
클로봇,466100,29,18350,2,770,4.38,3513491,3361613,24555148,3513491,4.38,104.52,14.31,14.31,63527069690,14.10,14.10,63527069690
제주반도체,080220,30,18960,2,1040,5.80,3379984,3360467,34442833,3379984,5.80,100.58,9.81,9.81,62851889020,9.62,9.62,62851889020
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 2205 3 0 0.00 34432768 69157480 557100000 34432768 0.00 49.79 6.18 6.18 75690130685 6.16 6.16 75690130685
3 휴림로봇 090710 2 2685 2 240 9.82 34271010 21152836 109623165 34271010 9.82 162.02 31.26 31.26 90751867955 30.83 30.83 90751867955
4 소룩스 290690 3 3085 5 -275 -8.18 28463268 1123902 48498743 28463268 -8.18 2532.54 58.69 58.69 75576905240 50.51 50.51 75576905240
5 우리기술 032820 4 2215 2 115 5.48 23913434 6172728 163055858 23913434 5.48 387.40 14.67 14.67 54157332595 15.00 15.00 54157332595
6 두산에너빌리티 034020 5 30000 2 1800 6.38 20266437 29333640 640561146 20266437 6.38 69.09 3.16 3.16 607193044750 3.16 3.16 607193044750
7 티웨이항공 091810 6 2740 5 -670 -19.65 12687759 4785494 215378976 12687759 -19.65 265.13 5.89 5.89 35064699755 5.94 5.94 35064699755
8 TS인베스트먼트 246690 7 1283 2 94 7.91 12299456 2228721 41477862 12299456 7.91 551.86 29.65 29.65 16692310770 31.37 31.37 16692310770
9 동국생명과학 303810 8 15060 2 2530 20.19 12005597 29325634 15992070 12005597 20.19 40.94 75.07 75.07 176166791000 73.15 73.15 176166791000
10 아이언디바이스 464500 9 5770 2 800 16.10 11540733 8021542 13963263 11540733 16.10 143.87 82.65 82.65 65101428560 80.80 80.80 65101428560
11 티에스넥스젠 043220 10 238 5 -9 -3.64 9064424 20354686 159224163 9064424 -3.64 44.53 5.69 5.69 2178331772 5.75 5.75 2178331772
12 서울전자통신 027040 11 308 2 48 18.46 8649524 9455348 69588847 8649524 18.46 91.48 12.43 12.43 2637658991 12.31 12.31 2637658991
13 KODEX 코스닥150레버리지 233740 12 8630 5 -105 -1.20 7593786 20653464 213900000 7593786 -1.20 36.77 3.55 3.55 66170391960 3.58 3.58 66170391960
14 피아이이 452450 13 11640 2 340 3.01 7480767 29148692 35826000 7480767 3.01 25.66 20.88 20.88 86485971370 20.74 20.74 86485971370
15 티웨이홀딩스 004870 14 730 5 -210 -22.34 7032352 6111127 113163494 7032352 -22.34 115.07 6.21 6.21 5378104931 6.51 6.51 5378104931
16 유진로봇 056080 15 9870 2 1200 13.84 7020455 675073 37512152 7020455 13.84 1039.95 18.72 18.72 68106896420 18.40 18.40 68106896420
17 KODEX 코스닥150선물인버스 251340 16 3630 2 30 0.83 6773646 15875631 68900000 6773646 0.83 42.67 9.83 9.83 24463686165 9.78 9.78 24463686165
18 클리노믹스 352770 17 360 2 75 26.32 6741421 1707446 38886113 6741421 26.32 394.82 17.34 17.34 2303227176 16.45 16.45 2303227176
19 KODEX 인버스 114800 18 4450 3 0 0.00 6685424 11556489 128100000 6685424 0.00 57.85 5.22 5.22 29699610055 5.21 5.21 29699610055
20 엣지파운드리 105550 19 4465 2 415 10.25 5724230 6073386 63333635 5724230 10.25 94.25 9.04 9.04 25203389800 8.91 8.91 25203389800
21 원익홀딩스 030530 20 3510 2 25 0.72 5656791 38807388 77237981 5656791 0.72 14.58 7.32 7.32 19964622285 7.36 7.36 19964622285
22 DSC인베스트먼트 241520 21 4555 2 130 2.94 5628437 3695169 27496125 5628437 2.94 152.32 20.47 20.47 27155777715 21.68 21.68 27155777715
23 한화시스템 272210 22 35450 2 1100 3.20 5586470 10532347 188919389 5586470 3.20 53.04 2.96 2.96 199491362900 2.98 2.98 199491362900
24 삼성전자 005930 23 56100 2 100 0.18 5574208 11916027 5969782550 5574208 0.18 46.78 0.09 0.09 313237643000 0.09 0.09 313237643000
25 오름테라퓨틱 475830 24 34050 2 5750 20.32 5427681 6978654 20929118 5427681 20.32 77.78 25.93 25.93 178447526400 25.04 25.04 178447526400
26 KODEX 레버리지 122630 25 16120 3 0 0.00 5001776 11331044 142500000 5001776 0.00 44.14 3.51 3.51 80835337270 3.52 3.52 80835337270
27 쓰리에이로직스 177900 26 8540 2 330 4.02 4464183 8987485 9286800 4464183 4.02 49.67 48.07 48.07 38781288200 48.90 48.90 38781288200
28 대명소노시즌 007720 27 1039 5 -236 -18.51 4112994 2163921 100800450 4112994 -18.51 190.07 4.08 4.08 4550152958 4.34 4.34 4550152958
29 삼성중공업 010140 28 12910 2 200 1.57 3676805 7181439 880000000 3676805 1.57 51.20 0.42 0.42 47411013810 0.42 0.42 47411013810
30 클로봇 466100 29 18350 2 770 4.38 3513491 3361613 24555148 3513491 4.38 104.52 14.31 14.31 63527069690 14.10 14.10 63527069690
31 제주반도체 080220 30 18960 2 1040 5.80 3379984 3360467 34442833 3379984 5.80 100.58 9.81 9.81 62851889020 9.62 9.62 62851889020

31
top30/20250218/top30-av-20250218-102000.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
휴림로봇,090710,1,2765,2,320,13.09,38617510,21152836,109623165,38617510,13.09,182.56,35.23,35.23,102632266150,33.86,33.86,102632266150
KODEX 200선물인버스2X,252670,2,2205,3,0,0.00,35479230,69157480,557100000,35479230,0.00,51.30,6.37,6.37,77998222945,6.35,6.35,77998222945
소룩스,290690,3,3245,5,-115,-3.42,31372711,1123902,48498743,31372711,-3.42,2791.41,64.69,64.69,85104965520,54.08,54.08,85104965520
우리기술,032820,4,2230,2,130,6.19,24380137,6172728,163055858,24380137,6.19,394.97,14.95,14.95,55194281065,15.18,15.18,55194281065
두산에너빌리티,034020,5,30300,2,2100,7.45,20852460,29333640,640561146,20852460,7.45,71.09,3.26,3.26,624880551900,3.22,3.22,624880551900
티웨이항공,091810,6,2710,5,-700,-20.53,13696141,4785494,215378976,13696141,-20.53,286.20,6.36,6.36,37812361620,6.48,6.48,37812361620
TS인베스트먼트,246690,7,1284,2,95,7.99,12432245,2228721,41477862,12432245,7.99,557.82,29.97,29.97,16862623279,31.66,31.66,16862623279
동국생명과학,303810,8,15050,2,2520,20.11,12298890,29325634,15992070,12298890,20.11,41.94,76.91,76.91,180588523870,75.03,75.03,180588523870
아이언디바이스,464500,9,5750,2,780,15.69,11990774,8021542,13963263,11990774,15.69,149.48,85.87,85.87,67691030420,84.31,84.31,67691030420
티에스넥스젠,043220,10,241,5,-6,-2.43,9484026,20354686,159224163,9484026,-2.43,46.59,5.96,5.96,2278579220,5.94,5.94,2278579220
서울전자통신,027040,11,307,2,47,18.08,9038426,9455348,69588847,9038426,18.08,95.59,12.99,12.99,2758847995,12.91,12.91,2758847995
KODEX 코스닥150레버리지,233740,12,8635,5,-100,-1.14,8072052,20653464,213900000,8072052,-1.14,39.08,3.77,3.77,70300074615,3.81,3.81,70300074615
클리노믹스,352770,13,370,1,85,29.82,7697287,1707446,38886113,7697287,29.82,450.81,19.79,19.79,2654960320,18.45,18.45,2654960320
피아이이,452450,14,11580,2,280,2.48,7678556,29148692,35826000,7678556,2.48,26.34,21.43,21.43,88782235360,21.40,21.40,88782235360
유진로봇,056080,15,9850,2,1180,13.61,7562202,675073,37512152,7562202,13.61,1120.21,20.16,20.16,73480048390,19.89,19.89,73480048390
KODEX 코스닥150선물인버스,251340,16,3625,2,25,0.69,7292153,15875631,68900000,7292153,0.69,45.93,10.58,10.58,26344627565,10.55,10.55,26344627565
티웨이홀딩스,004870,17,727,5,-213,-22.66,7283300,6111127,113163494,7283300,-22.66,119.18,6.44,6.44,5560155427,6.76,6.76,5560155427
KODEX 인버스,114800,18,4450,3,0,0.00,6823285,11556489,128100000,6823285,0.00,59.04,5.33,5.33,30313057270,5.32,5.32,30313057270
엣지파운드리,105550,19,4390,2,340,8.40,6801404,6073386,63333635,6801404,8.40,111.99,10.74,10.74,29909880070,10.76,10.76,29909880070
원익홀딩스,030530,20,3535,2,50,1.43,5877576,38807388,77237981,5877576,1.43,15.15,7.61,7.61,20740902195,7.60,7.60,20740902195
DSC인베스트먼트,241520,21,4610,2,185,4.18,5847046,3695169,27496125,5847046,4.18,158.23,21.26,21.26,28163508805,22.22,22.22,28163508805
한화시스템,272210,22,35500,2,1150,3.35,5759001,10532347,188919389,5759001,3.35,54.68,3.05,3.05,205616191700,3.07,3.07,205616191700
오름테라퓨틱,475830,23,33850,2,5550,19.61,5727963,6978654,20929118,5727963,19.61,82.08,27.37,27.37,188566100450,26.62,26.62,188566100450
삼성전자,005930,24,56100,2,100,0.18,5702900,11916027,5969782550,5702900,0.18,47.86,0.10,0.10,320451532100,0.10,0.10,320451532100
KODEX 레버리지,122630,25,16085,5,-35,-0.22,5310722,11331044,142500000,5310722,-0.22,46.87,3.73,3.73,85811930275,3.74,3.74,85811930275
제주반도체,080220,26,18950,2,1030,5.75,4767731,3360467,34442833,4767731,5.75,141.88,13.84,13.84,89182773320,13.66,13.66,89182773320
쓰리에이로직스,177900,27,8590,2,380,4.63,4547504,8987485,9286800,4547504,4.63,50.60,48.97,48.97,39498620440,49.51,49.51,39498620440
대명소노시즌,007720,28,1037,5,-238,-18.67,4373926,2163921,100800450,4373926,-18.67,202.13,4.34,4.34,4820542824,4.61,4.61,4820542824
삼성중공업,010140,29,12930,2,220,1.73,3869580,7181439,880000000,3869580,1.73,53.88,0.44,0.44,49904340600,0.44,0.44,49904340600
클로봇,466100,30,18310,2,730,4.15,3691279,3361613,24555148,3691279,4.15,109.81,15.03,15.03,66781633220,14.85,14.85,66781633220
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2765 2 320 13.09 38617510 21152836 109623165 38617510 13.09 182.56 35.23 35.23 102632266150 33.86 33.86 102632266150
3 KODEX 200선물인버스2X 252670 2 2205 3 0 0.00 35479230 69157480 557100000 35479230 0.00 51.30 6.37 6.37 77998222945 6.35 6.35 77998222945
4 소룩스 290690 3 3245 5 -115 -3.42 31372711 1123902 48498743 31372711 -3.42 2791.41 64.69 64.69 85104965520 54.08 54.08 85104965520
5 우리기술 032820 4 2230 2 130 6.19 24380137 6172728 163055858 24380137 6.19 394.97 14.95 14.95 55194281065 15.18 15.18 55194281065
6 두산에너빌리티 034020 5 30300 2 2100 7.45 20852460 29333640 640561146 20852460 7.45 71.09 3.26 3.26 624880551900 3.22 3.22 624880551900
7 티웨이항공 091810 6 2710 5 -700 -20.53 13696141 4785494 215378976 13696141 -20.53 286.20 6.36 6.36 37812361620 6.48 6.48 37812361620
8 TS인베스트먼트 246690 7 1284 2 95 7.99 12432245 2228721 41477862 12432245 7.99 557.82 29.97 29.97 16862623279 31.66 31.66 16862623279
9 동국생명과학 303810 8 15050 2 2520 20.11 12298890 29325634 15992070 12298890 20.11 41.94 76.91 76.91 180588523870 75.03 75.03 180588523870
10 아이언디바이스 464500 9 5750 2 780 15.69 11990774 8021542 13963263 11990774 15.69 149.48 85.87 85.87 67691030420 84.31 84.31 67691030420
11 티에스넥스젠 043220 10 241 5 -6 -2.43 9484026 20354686 159224163 9484026 -2.43 46.59 5.96 5.96 2278579220 5.94 5.94 2278579220
12 서울전자통신 027040 11 307 2 47 18.08 9038426 9455348 69588847 9038426 18.08 95.59 12.99 12.99 2758847995 12.91 12.91 2758847995
13 KODEX 코스닥150레버리지 233740 12 8635 5 -100 -1.14 8072052 20653464 213900000 8072052 -1.14 39.08 3.77 3.77 70300074615 3.81 3.81 70300074615
14 클리노믹스 352770 13 370 1 85 29.82 7697287 1707446 38886113 7697287 29.82 450.81 19.79 19.79 2654960320 18.45 18.45 2654960320
15 피아이이 452450 14 11580 2 280 2.48 7678556 29148692 35826000 7678556 2.48 26.34 21.43 21.43 88782235360 21.40 21.40 88782235360
16 유진로봇 056080 15 9850 2 1180 13.61 7562202 675073 37512152 7562202 13.61 1120.21 20.16 20.16 73480048390 19.89 19.89 73480048390
17 KODEX 코스닥150선물인버스 251340 16 3625 2 25 0.69 7292153 15875631 68900000 7292153 0.69 45.93 10.58 10.58 26344627565 10.55 10.55 26344627565
18 티웨이홀딩스 004870 17 727 5 -213 -22.66 7283300 6111127 113163494 7283300 -22.66 119.18 6.44 6.44 5560155427 6.76 6.76 5560155427
19 KODEX 인버스 114800 18 4450 3 0 0.00 6823285 11556489 128100000 6823285 0.00 59.04 5.33 5.33 30313057270 5.32 5.32 30313057270
20 엣지파운드리 105550 19 4390 2 340 8.40 6801404 6073386 63333635 6801404 8.40 111.99 10.74 10.74 29909880070 10.76 10.76 29909880070
21 원익홀딩스 030530 20 3535 2 50 1.43 5877576 38807388 77237981 5877576 1.43 15.15 7.61 7.61 20740902195 7.60 7.60 20740902195
22 DSC인베스트먼트 241520 21 4610 2 185 4.18 5847046 3695169 27496125 5847046 4.18 158.23 21.26 21.26 28163508805 22.22 22.22 28163508805
23 한화시스템 272210 22 35500 2 1150 3.35 5759001 10532347 188919389 5759001 3.35 54.68 3.05 3.05 205616191700 3.07 3.07 205616191700
24 오름테라퓨틱 475830 23 33850 2 5550 19.61 5727963 6978654 20929118 5727963 19.61 82.08 27.37 27.37 188566100450 26.62 26.62 188566100450
25 삼성전자 005930 24 56100 2 100 0.18 5702900 11916027 5969782550 5702900 0.18 47.86 0.10 0.10 320451532100 0.10 0.10 320451532100
26 KODEX 레버리지 122630 25 16085 5 -35 -0.22 5310722 11331044 142500000 5310722 -0.22 46.87 3.73 3.73 85811930275 3.74 3.74 85811930275
27 제주반도체 080220 26 18950 2 1030 5.75 4767731 3360467 34442833 4767731 5.75 141.88 13.84 13.84 89182773320 13.66 13.66 89182773320
28 쓰리에이로직스 177900 27 8590 2 380 4.63 4547504 8987485 9286800 4547504 4.63 50.60 48.97 48.97 39498620440 49.51 49.51 39498620440
29 대명소노시즌 007720 28 1037 5 -238 -18.67 4373926 2163921 100800450 4373926 -18.67 202.13 4.34 4.34 4820542824 4.61 4.61 4820542824
30 삼성중공업 010140 29 12930 2 220 1.73 3869580 7181439 880000000 3869580 1.73 53.88 0.44 0.44 49904340600 0.44 0.44 49904340600
31 클로봇 466100 30 18310 2 730 4.15 3691279 3361613 24555148 3691279 4.15 109.81 15.03 15.03 66781633220 14.85 14.85 66781633220

31
top30/20250218/top30-av-20250218-103001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
휴림로봇,090710,1,2785,2,340,13.91,43010281,21152836,109623165,43010281,13.91,203.33,39.23,39.23,114740203175,37.58,37.58,114740203175
KODEX 200선물인버스2X,252670,2,2210,2,5,0.23,37464373,69157480,557100000,37464373,0.23,54.17,6.72,6.72,82385407590,6.69,6.69,82385407590
소룩스,290690,3,3150,5,-210,-6.25,33620198,1123902,48498743,33620198,-6.25,2991.38,69.32,69.32,92188386600,60.34,60.34,92188386600
우리기술,032820,4,2225,2,125,5.95,25234844,6172728,163055858,25234844,5.95,408.81,15.48,15.48,57109342985,15.74,15.74,57109342985
두산에너빌리티,034020,5,30200,2,2000,7.09,21806427,29333640,640561146,21806427,7.09,74.34,3.40,3.40,653777635400,3.38,3.38,653777635400
티웨이항공,091810,6,2710,5,-700,-20.53,14506874,4785494,215378976,14506874,-20.53,303.14,6.74,6.74,40007068640,6.85,6.85,40007068640
동국생명과학,303810,7,14880,2,2350,18.75,12574050,29325634,15992070,12574050,18.75,42.88,78.63,78.63,184692922510,77.61,77.61,184692922510
TS인베스트먼트,246690,8,1274,2,85,7.15,12536279,2228721,41477862,12536279,7.15,562.49,30.22,30.22,16995425950,32.16,32.16,16995425950
아이언디바이스,464500,9,5710,2,740,14.89,12388427,8021542,13963263,12388427,14.89,154.44,88.72,88.72,69959113540,87.74,87.74,69959113540
티에스넥스젠,043220,10,238,5,-9,-3.64,9723292,20354686,159224163,9723292,-3.64,47.77,6.11,6.11,2335416882,6.16,6.16,2335416882
서울전자통신,027040,11,309,2,49,18.85,9349009,9455348,69588847,9349009,18.85,98.88,13.43,13.43,2855491454,13.28,13.28,2855491454
클리노믹스,352770,12,355,2,70,24.56,9325303,1707446,38886113,9325303,24.56,546.16,23.98,23.98,3252614583,23.56,23.56,3252614583
KODEX 코스닥150레버리지,233740,13,8640,5,-95,-1.09,8320448,20653464,213900000,8320448,-1.09,40.29,3.89,3.89,72445964485,3.92,3.92,72445964485
유진로봇,056080,14,10070,2,1400,16.15,8039401,675073,37512152,8039401,16.15,1190.89,21.43,21.43,78241798670,20.71,20.71,78241798670
피아이이,452450,15,11560,2,260,2.30,7842338,29148692,35826000,7842338,2.30,26.90,21.89,21.89,90681124360,21.90,21.90,90681124360
KODEX 코스닥150선물인버스,251340,16,3625,2,25,0.69,7511914,15875631,68900000,7511914,0.69,47.32,10.90,10.90,27141254810,10.87,10.87,27141254810
티웨이홀딩스,004870,17,721,5,-219,-23.30,7493449,6111127,113163494,7493449,-23.30,122.62,6.62,6.62,5711890164,7.00,7.00,5711890164
엣지파운드리,105550,18,4420,2,370,9.14,7076918,6073386,63333635,7076918,9.14,116.52,11.17,11.17,31124373600,11.12,11.12,31124373600
KODEX 인버스,114800,19,4455,2,5,0.11,6926653,11556489,128100000,6926653,0.11,59.94,5.41,5.41,30773072745,5.39,5.39,30773072745
원익홀딩스,030530,20,3565,2,80,2.30,6169622,38807388,77237981,6169622,2.30,15.90,7.99,7.99,21777717010,7.91,7.91,21777717010
한화시스템,272210,21,35800,2,1450,4.22,6115216,10532347,188919389,6115216,4.22,58.06,3.24,3.24,218334142900,3.23,3.23,218334142900
삼성전자,005930,22,56100,2,100,0.18,6044278,11916027,5969782550,6044278,0.18,50.72,0.10,0.10,339598288200,0.10,0.10,339598288200
DSC인베스트먼트,241520,23,4605,2,180,4.07,5933332,3695169,27496125,5933332,4.07,160.57,21.58,21.58,28561547495,22.56,22.56,28561547495
오름테라퓨틱,475830,24,33100,2,4800,16.96,5883800,6978654,20929118,5883800,16.96,84.31,28.11,28.11,193769693600,27.97,27.97,193769693600
KODEX 레버리지,122630,25,16085,5,-35,-0.22,5563041,11331044,142500000,5563041,-0.22,49.10,3.90,3.90,89871644495,3.92,3.92,89871644495
제주반도체,080220,26,18790,2,870,4.85,5124388,3360467,34442833,5124388,4.85,152.49,14.88,14.88,95878378300,14.81,14.81,95878378300
쓰리에이로직스,177900,27,8580,2,370,4.51,4618251,8987485,9286800,4618251,4.51,51.39,49.73,49.73,40106434740,50.33,50.33,40106434740
대명소노시즌,007720,28,1063,5,-212,-16.63,4607874,2163921,100800450,4607874,-16.63,212.94,4.57,4.57,5066227923,4.73,4.73,5066227923
삼성중공업,010140,29,12950,2,240,1.89,4215508,7181439,880000000,4215508,1.89,58.70,0.48,0.48,54385110310,0.48,0.48,54385110310
KODEX 2차전지산업레버리지,462330,30,1252,5,-36,-2.80,3888381,15672852,155500000,3888381,-2.80,24.81,2.50,2.50,4946218221,2.54,2.54,4946218221
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2785 2 340 13.91 43010281 21152836 109623165 43010281 13.91 203.33 39.23 39.23 114740203175 37.58 37.58 114740203175
3 KODEX 200선물인버스2X 252670 2 2210 2 5 0.23 37464373 69157480 557100000 37464373 0.23 54.17 6.72 6.72 82385407590 6.69 6.69 82385407590
4 소룩스 290690 3 3150 5 -210 -6.25 33620198 1123902 48498743 33620198 -6.25 2991.38 69.32 69.32 92188386600 60.34 60.34 92188386600
5 우리기술 032820 4 2225 2 125 5.95 25234844 6172728 163055858 25234844 5.95 408.81 15.48 15.48 57109342985 15.74 15.74 57109342985
6 두산에너빌리티 034020 5 30200 2 2000 7.09 21806427 29333640 640561146 21806427 7.09 74.34 3.40 3.40 653777635400 3.38 3.38 653777635400
7 티웨이항공 091810 6 2710 5 -700 -20.53 14506874 4785494 215378976 14506874 -20.53 303.14 6.74 6.74 40007068640 6.85 6.85 40007068640
8 동국생명과학 303810 7 14880 2 2350 18.75 12574050 29325634 15992070 12574050 18.75 42.88 78.63 78.63 184692922510 77.61 77.61 184692922510
9 TS인베스트먼트 246690 8 1274 2 85 7.15 12536279 2228721 41477862 12536279 7.15 562.49 30.22 30.22 16995425950 32.16 32.16 16995425950
10 아이언디바이스 464500 9 5710 2 740 14.89 12388427 8021542 13963263 12388427 14.89 154.44 88.72 88.72 69959113540 87.74 87.74 69959113540
11 티에스넥스젠 043220 10 238 5 -9 -3.64 9723292 20354686 159224163 9723292 -3.64 47.77 6.11 6.11 2335416882 6.16 6.16 2335416882
12 서울전자통신 027040 11 309 2 49 18.85 9349009 9455348 69588847 9349009 18.85 98.88 13.43 13.43 2855491454 13.28 13.28 2855491454
13 클리노믹스 352770 12 355 2 70 24.56 9325303 1707446 38886113 9325303 24.56 546.16 23.98 23.98 3252614583 23.56 23.56 3252614583
14 KODEX 코스닥150레버리지 233740 13 8640 5 -95 -1.09 8320448 20653464 213900000 8320448 -1.09 40.29 3.89 3.89 72445964485 3.92 3.92 72445964485
15 유진로봇 056080 14 10070 2 1400 16.15 8039401 675073 37512152 8039401 16.15 1190.89 21.43 21.43 78241798670 20.71 20.71 78241798670
16 피아이이 452450 15 11560 2 260 2.30 7842338 29148692 35826000 7842338 2.30 26.90 21.89 21.89 90681124360 21.90 21.90 90681124360
17 KODEX 코스닥150선물인버스 251340 16 3625 2 25 0.69 7511914 15875631 68900000 7511914 0.69 47.32 10.90 10.90 27141254810 10.87 10.87 27141254810
18 티웨이홀딩스 004870 17 721 5 -219 -23.30 7493449 6111127 113163494 7493449 -23.30 122.62 6.62 6.62 5711890164 7.00 7.00 5711890164
19 엣지파운드리 105550 18 4420 2 370 9.14 7076918 6073386 63333635 7076918 9.14 116.52 11.17 11.17 31124373600 11.12 11.12 31124373600
20 KODEX 인버스 114800 19 4455 2 5 0.11 6926653 11556489 128100000 6926653 0.11 59.94 5.41 5.41 30773072745 5.39 5.39 30773072745
21 원익홀딩스 030530 20 3565 2 80 2.30 6169622 38807388 77237981 6169622 2.30 15.90 7.99 7.99 21777717010 7.91 7.91 21777717010
22 한화시스템 272210 21 35800 2 1450 4.22 6115216 10532347 188919389 6115216 4.22 58.06 3.24 3.24 218334142900 3.23 3.23 218334142900
23 삼성전자 005930 22 56100 2 100 0.18 6044278 11916027 5969782550 6044278 0.18 50.72 0.10 0.10 339598288200 0.10 0.10 339598288200
24 DSC인베스트먼트 241520 23 4605 2 180 4.07 5933332 3695169 27496125 5933332 4.07 160.57 21.58 21.58 28561547495 22.56 22.56 28561547495
25 오름테라퓨틱 475830 24 33100 2 4800 16.96 5883800 6978654 20929118 5883800 16.96 84.31 28.11 28.11 193769693600 27.97 27.97 193769693600
26 KODEX 레버리지 122630 25 16085 5 -35 -0.22 5563041 11331044 142500000 5563041 -0.22 49.10 3.90 3.90 89871644495 3.92 3.92 89871644495
27 제주반도체 080220 26 18790 2 870 4.85 5124388 3360467 34442833 5124388 4.85 152.49 14.88 14.88 95878378300 14.81 14.81 95878378300
28 쓰리에이로직스 177900 27 8580 2 370 4.51 4618251 8987485 9286800 4618251 4.51 51.39 49.73 49.73 40106434740 50.33 50.33 40106434740
29 대명소노시즌 007720 28 1063 5 -212 -16.63 4607874 2163921 100800450 4607874 -16.63 212.94 4.57 4.57 5066227923 4.73 4.73 5066227923
30 삼성중공업 010140 29 12950 2 240 1.89 4215508 7181439 880000000 4215508 1.89 58.70 0.48 0.48 54385110310 0.48 0.48 54385110310
31 KODEX 2차전지산업레버리지 462330 30 1252 5 -36 -2.80 3888381 15672852 155500000 3888381 -2.80 24.81 2.50 2.50 4946218221 2.54 2.54 4946218221

31
top30/20250218/top30-av-20250218-104000.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
휴림로봇,090710,1,2925,2,480,19.63,54390514,21152836,109623165,54390514,19.63,257.13,49.62,49.62,147427221005,45.98,45.98,147427221005
KODEX 200선물인버스2X,252670,2,2215,2,10,0.45,38144325,69157480,557100000,38144325,0.45,55.16,6.85,6.85,83888925215,6.80,6.80,83888925215
소룩스,290690,3,3050,5,-310,-9.23,34385373,1123902,48498743,34385373,-9.23,3059.46,70.90,70.90,94582330915,63.94,63.94,94582330915
우리기술,032820,4,2225,2,125,5.95,25604608,6172728,163055858,25604608,5.95,414.80,15.70,15.70,57933678950,15.97,15.97,57933678950
두산에너빌리티,034020,5,30150,2,1950,6.91,22113131,29333640,640561146,22113131,6.91,75.38,3.45,3.45,663029992900,3.43,3.43,663029992900
티웨이항공,091810,6,2710,5,-700,-20.53,15015867,4785494,215378976,15015867,-20.53,313.78,6.97,6.97,41384556530,7.09,7.09,41384556530
동국생명과학,303810,7,14630,2,2100,16.76,12906099,29325634,15992070,12906099,16.76,44.01,80.70,80.70,189604309850,81.04,81.04,189604309850
아이언디바이스,464500,8,5660,2,690,13.88,12840583,8021542,13963263,12840583,13.88,160.08,91.96,91.96,72513703840,91.75,91.75,72513703840
TS인베스트먼트,246690,9,1280,2,91,7.65,12723479,2228721,41477862,12723479,7.65,570.89,30.68,30.68,17233263516,32.46,32.46,17233263516
클리노믹스,352770,10,352,2,67,23.51,10915730,1707446,38886113,10915730,23.51,639.30,28.07,28.07,3808049854,27.82,27.82,3808049854
티에스넥스젠,043220,11,236,5,-11,-4.45,10058508,20354686,159224163,10058508,-4.45,49.42,6.32,6.32,2414563448,6.43,6.43,2414563448
유진로봇,056080,12,10120,2,1450,16.72,9737903,675073,37512152,9737903,16.72,1442.50,25.96,25.96,95566918250,25.17,25.17,95566918250
서울전자통신,027040,13,310,2,50,19.23,9556945,9455348,69588847,9556945,19.23,101.07,13.73,13.73,2920088312,13.54,13.54,2920088312
KODEX 코스닥150레버리지,233740,14,8665,5,-70,-0.80,8661611,20653464,213900000,8661611,-0.80,41.94,4.05,4.05,75397969195,4.07,4.07,75397969195
피아이이,452450,15,11610,2,310,2.74,8063276,29148692,35826000,8063276,2.74,27.66,22.51,22.51,93252979870,22.42,22.42,93252979870
티웨이홀딩스,004870,16,720,5,-220,-23.40,7709029,6111127,113163494,7709029,-23.40,126.15,6.81,6.81,5866671649,7.20,7.20,5866671649
KODEX 코스닥150선물인버스,251340,17,3625,2,25,0.69,7605466,15875631,68900000,7605466,0.69,47.91,11.04,11.04,27480072280,11.00,11.00,27480072280
엣지파운드리,105550,18,4350,2,300,7.41,7503397,6073386,63333635,7503397,7.41,123.55,11.85,11.85,32974996555,11.97,11.97,32974996555
KODEX 인버스,114800,19,4455,2,5,0.11,7170360,11556489,128100000,7170360,0.11,62.05,5.60,5.60,31858774120,5.58,5.58,31858774120
원익홀딩스,030530,20,3570,2,85,2.44,6428037,38807388,77237981,6428037,2.44,16.56,8.32,8.32,22695917115,8.23,8.23,22695917115
삼성전자,005930,21,56000,3,0,0.00,6425451,11916027,5969782550,6425451,0.00,53.92,0.11,0.11,360982738400,0.11,0.11,360982738400
한화시스템,272210,22,35450,2,1100,3.20,6299404,10532347,188919389,6299404,3.20,59.81,3.33,3.33,224886070700,3.36,3.36,224886070700
DSC인베스트먼트,241520,23,4685,2,260,5.88,6159618,3695169,27496125,6159618,5.88,166.69,22.40,22.40,29619045335,22.99,22.99,29619045335
오름테라퓨틱,475830,24,32900,2,4600,16.25,6044386,6978654,20929118,6044386,16.25,86.61,28.88,28.88,199067819350,28.91,28.91,199067819350
KODEX 레버리지,122630,25,16070,5,-50,-0.31,5865754,11331044,142500000,5865754,-0.31,51.77,4.12,4.12,94736278910,4.14,4.14,94736278910
제주반도체,080220,26,18750,2,830,4.63,5282341,3360467,34442833,5282341,4.63,157.19,15.34,15.34,98835240160,15.30,15.30,98835240160
대명소노시즌,007720,27,1051,5,-224,-17.57,4803488,2163921,100800450,4803488,-17.57,221.98,4.77,4.77,5272686687,4.98,4.98,5272686687
쓰리에이로직스,177900,28,8530,2,320,3.90,4661876,8987485,9286800,4661876,3.90,51.87,50.20,50.20,40479007170,51.10,51.10,40479007170
클로봇,466100,29,18850,2,1270,7.22,4632973,3361613,24555148,4632973,7.22,137.82,18.87,18.87,84292545230,18.21,18.21,84292545230
KODEX 2차전지산업레버리지,462330,30,1259,5,-29,-2.25,4369246,15672852,155500000,4369246,-2.25,27.88,2.81,2.81,5548314069,2.83,2.83,5548314069
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2925 2 480 19.63 54390514 21152836 109623165 54390514 19.63 257.13 49.62 49.62 147427221005 45.98 45.98 147427221005
3 KODEX 200선물인버스2X 252670 2 2215 2 10 0.45 38144325 69157480 557100000 38144325 0.45 55.16 6.85 6.85 83888925215 6.80 6.80 83888925215
4 소룩스 290690 3 3050 5 -310 -9.23 34385373 1123902 48498743 34385373 -9.23 3059.46 70.90 70.90 94582330915 63.94 63.94 94582330915
5 우리기술 032820 4 2225 2 125 5.95 25604608 6172728 163055858 25604608 5.95 414.80 15.70 15.70 57933678950 15.97 15.97 57933678950
6 두산에너빌리티 034020 5 30150 2 1950 6.91 22113131 29333640 640561146 22113131 6.91 75.38 3.45 3.45 663029992900 3.43 3.43 663029992900
7 티웨이항공 091810 6 2710 5 -700 -20.53 15015867 4785494 215378976 15015867 -20.53 313.78 6.97 6.97 41384556530 7.09 7.09 41384556530
8 동국생명과학 303810 7 14630 2 2100 16.76 12906099 29325634 15992070 12906099 16.76 44.01 80.70 80.70 189604309850 81.04 81.04 189604309850
9 아이언디바이스 464500 8 5660 2 690 13.88 12840583 8021542 13963263 12840583 13.88 160.08 91.96 91.96 72513703840 91.75 91.75 72513703840
10 TS인베스트먼트 246690 9 1280 2 91 7.65 12723479 2228721 41477862 12723479 7.65 570.89 30.68 30.68 17233263516 32.46 32.46 17233263516
11 클리노믹스 352770 10 352 2 67 23.51 10915730 1707446 38886113 10915730 23.51 639.30 28.07 28.07 3808049854 27.82 27.82 3808049854
12 티에스넥스젠 043220 11 236 5 -11 -4.45 10058508 20354686 159224163 10058508 -4.45 49.42 6.32 6.32 2414563448 6.43 6.43 2414563448
13 유진로봇 056080 12 10120 2 1450 16.72 9737903 675073 37512152 9737903 16.72 1442.50 25.96 25.96 95566918250 25.17 25.17 95566918250
14 서울전자통신 027040 13 310 2 50 19.23 9556945 9455348 69588847 9556945 19.23 101.07 13.73 13.73 2920088312 13.54 13.54 2920088312
15 KODEX 코스닥150레버리지 233740 14 8665 5 -70 -0.80 8661611 20653464 213900000 8661611 -0.80 41.94 4.05 4.05 75397969195 4.07 4.07 75397969195
16 피아이이 452450 15 11610 2 310 2.74 8063276 29148692 35826000 8063276 2.74 27.66 22.51 22.51 93252979870 22.42 22.42 93252979870
17 티웨이홀딩스 004870 16 720 5 -220 -23.40 7709029 6111127 113163494 7709029 -23.40 126.15 6.81 6.81 5866671649 7.20 7.20 5866671649
18 KODEX 코스닥150선물인버스 251340 17 3625 2 25 0.69 7605466 15875631 68900000 7605466 0.69 47.91 11.04 11.04 27480072280 11.00 11.00 27480072280
19 엣지파운드리 105550 18 4350 2 300 7.41 7503397 6073386 63333635 7503397 7.41 123.55 11.85 11.85 32974996555 11.97 11.97 32974996555
20 KODEX 인버스 114800 19 4455 2 5 0.11 7170360 11556489 128100000 7170360 0.11 62.05 5.60 5.60 31858774120 5.58 5.58 31858774120
21 원익홀딩스 030530 20 3570 2 85 2.44 6428037 38807388 77237981 6428037 2.44 16.56 8.32 8.32 22695917115 8.23 8.23 22695917115
22 삼성전자 005930 21 56000 3 0 0.00 6425451 11916027 5969782550 6425451 0.00 53.92 0.11 0.11 360982738400 0.11 0.11 360982738400
23 한화시스템 272210 22 35450 2 1100 3.20 6299404 10532347 188919389 6299404 3.20 59.81 3.33 3.33 224886070700 3.36 3.36 224886070700
24 DSC인베스트먼트 241520 23 4685 2 260 5.88 6159618 3695169 27496125 6159618 5.88 166.69 22.40 22.40 29619045335 22.99 22.99 29619045335
25 오름테라퓨틱 475830 24 32900 2 4600 16.25 6044386 6978654 20929118 6044386 16.25 86.61 28.88 28.88 199067819350 28.91 28.91 199067819350
26 KODEX 레버리지 122630 25 16070 5 -50 -0.31 5865754 11331044 142500000 5865754 -0.31 51.77 4.12 4.12 94736278910 4.14 4.14 94736278910
27 제주반도체 080220 26 18750 2 830 4.63 5282341 3360467 34442833 5282341 4.63 157.19 15.34 15.34 98835240160 15.30 15.30 98835240160
28 대명소노시즌 007720 27 1051 5 -224 -17.57 4803488 2163921 100800450 4803488 -17.57 221.98 4.77 4.77 5272686687 4.98 4.98 5272686687
29 쓰리에이로직스 177900 28 8530 2 320 3.90 4661876 8987485 9286800 4661876 3.90 51.87 50.20 50.20 40479007170 51.10 51.10 40479007170
30 클로봇 466100 29 18850 2 1270 7.22 4632973 3361613 24555148 4632973 7.22 137.82 18.87 18.87 84292545230 18.21 18.21 84292545230
31 KODEX 2차전지산업레버리지 462330 30 1259 5 -29 -2.25 4369246 15672852 155500000 4369246 -2.25 27.88 2.81 2.81 5548314069 2.83 2.83 5548314069

31
top30/20250218/top30-av-20250218-105000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
휴림로봇,090710,1,2875,2,430,17.59,58881448,21152836,109623165,58881448,17.59,278.36,53.71,53.71,160396971815,50.89,50.89,160396971815
KODEX 200선물인버스2X,252670,2,2215,2,10,0.45,39530979,69157480,557100000,39530979,0.45,57.16,7.10,7.10,86953684050,7.05,7.05,86953684050
소룩스,290690,3,3195,5,-165,-4.91,34992960,1123902,48498743,34992960,-4.91,3113.52,72.15,72.15,96479624735,62.26,62.26,96479624735
우리기술,032820,4,2235,2,135,6.43,25883119,6172728,163055858,25883119,6.43,419.31,15.87,15.87,58556010475,16.07,16.07,58556010475
두산에너빌리티,034020,5,30350,2,2150,7.62,22610436,29333640,640561146,22610436,7.62,77.08,3.53,3.53,678092291500,3.49,3.49,678092291500
티웨이항공,091810,6,2715,5,-695,-20.38,15284583,4785494,215378976,15284583,-20.38,319.39,7.10,7.10,42113639610,7.20,7.20,42113639610
동국생명과학,303810,7,14710,2,2180,17.40,13334639,29325634,15992070,13334639,17.40,45.47,83.38,83.38,195860088390,83.26,83.26,195860088390
아이언디바이스,464500,8,5650,2,680,13.68,12992523,8021542,13963263,12992523,13.68,161.97,93.05,93.05,73370321740,93.00,93.00,73370321740
TS인베스트먼트,246690,9,1277,2,88,7.40,12784946,2228721,41477862,12784946,7.40,573.64,30.82,30.82,17311429360,32.68,32.68,17311429360
클리노믹스,352770,10,354,2,69,24.21,11461263,1707446,38886113,11461263,24.21,671.25,29.47,29.47,4001488199,29.07,29.07,4001488199
서울전자통신,027040,11,315,2,55,21.15,10701333,9455348,69588847,10701333,21.15,113.18,15.38,15.38,3281173928,14.97,14.97,3281173928
티에스넥스젠,043220,12,235,5,-12,-4.86,10305636,20354686,159224163,10305636,-4.86,50.63,6.47,6.47,2472793835,6.61,6.61,2472793835
유진로봇,056080,13,10030,2,1360,15.69,10183715,675073,37512152,10183715,15.69,1508.54,27.15,27.15,100037489170,26.59,26.59,100037489170
KODEX 코스닥150레버리지,233740,14,8660,5,-75,-0.86,8910003,20653464,213900000,8910003,-0.86,43.14,4.17,4.17,77549374375,4.19,4.19,77549374375
피아이이,452450,15,11530,2,230,2.04,8266365,29148692,35826000,8266365,2.04,28.36,23.07,23.07,95594782630,23.14,23.14,95594782630
엣지파운드리,105550,16,4275,2,225,5.56,7969106,6073386,63333635,7969106,5.56,131.21,12.58,12.58,34975696505,12.92,12.92,34975696505
티웨이홀딩스,004870,17,726,5,-214,-22.77,7795885,6111127,113163494,7795885,-22.77,127.57,6.89,6.89,5929391373,7.22,7.22,5929391373
KODEX 코스닥150선물인버스,251340,18,3620,2,20,0.56,7752565,15875631,68900000,7752565,0.56,48.83,11.25,11.25,28012781660,11.23,11.23,28012781660
원익홀딩스,030530,19,3570,2,85,2.44,7586171,38807388,77237981,7586171,2.44,19.55,9.82,9.82,26856366565,9.74,9.74,26856366565
KODEX 인버스,114800,20,4455,2,5,0.11,7175897,11556489,128100000,7175897,0.11,62.09,5.60,5.60,31883440390,5.59,5.59,31883440390
삼성전자,005930,21,56100,2,100,0.18,6626152,11916027,5969782550,6626152,0.18,55.61,0.11,0.11,372237147400,0.11,0.11,372237147400
한화시스템,272210,22,35600,2,1250,3.64,6413515,10532347,188919389,6413515,3.64,60.89,3.39,3.39,228950438150,3.40,3.40,228950438150
DSC인베스트먼트,241520,23,4705,2,280,6.33,6329053,3695169,27496125,6329053,6.33,171.28,23.02,23.02,30414326235,23.51,23.51,30414326235
오름테라퓨틱,475830,24,33550,2,5250,18.55,6173223,6978654,20929118,6173223,18.55,88.46,29.50,29.50,203379164200,28.96,28.96,203379164200
KODEX 레버리지,122630,25,16080,5,-40,-0.25,6012960,11331044,142500000,6012960,-0.25,53.07,4.22,4.22,97102483550,4.24,4.24,97102483550
제주반도체,080220,26,18830,2,910,5.08,5469400,3360467,34442833,5469400,5.08,162.76,15.88,15.88,102341507240,15.78,15.78,102341507240
클로봇,466100,27,18490,2,910,5.18,5108719,3361613,24555148,5108719,5.18,151.97,20.81,20.81,93143321890,20.52,20.52,93143321890
대명소노시즌,007720,28,1054,5,-221,-17.33,4897094,2163921,100800450,4897094,-17.33,226.31,4.86,4.86,5370689530,5.06,5.06,5370689530
쓰리에이로직스,177900,29,8580,2,370,4.51,4713293,8987485,9286800,4713293,4.51,52.44,50.75,50.75,40920420320,51.36,51.36,40920420320
삼성중공업,010140,30,12920,2,210,1.65,4565254,7181439,880000000,4565254,1.65,63.57,0.52,0.52,58909806070,0.52,0.52,58909806070
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2875 2 430 17.59 58881448 21152836 109623165 58881448 17.59 278.36 53.71 53.71 160396971815 50.89 50.89 160396971815
3 KODEX 200선물인버스2X 252670 2 2215 2 10 0.45 39530979 69157480 557100000 39530979 0.45 57.16 7.10 7.10 86953684050 7.05 7.05 86953684050
4 소룩스 290690 3 3195 5 -165 -4.91 34992960 1123902 48498743 34992960 -4.91 3113.52 72.15 72.15 96479624735 62.26 62.26 96479624735
5 우리기술 032820 4 2235 2 135 6.43 25883119 6172728 163055858 25883119 6.43 419.31 15.87 15.87 58556010475 16.07 16.07 58556010475
6 두산에너빌리티 034020 5 30350 2 2150 7.62 22610436 29333640 640561146 22610436 7.62 77.08 3.53 3.53 678092291500 3.49 3.49 678092291500
7 티웨이항공 091810 6 2715 5 -695 -20.38 15284583 4785494 215378976 15284583 -20.38 319.39 7.10 7.10 42113639610 7.20 7.20 42113639610
8 동국생명과학 303810 7 14710 2 2180 17.40 13334639 29325634 15992070 13334639 17.40 45.47 83.38 83.38 195860088390 83.26 83.26 195860088390
9 아이언디바이스 464500 8 5650 2 680 13.68 12992523 8021542 13963263 12992523 13.68 161.97 93.05 93.05 73370321740 93.00 93.00 73370321740
10 TS인베스트먼트 246690 9 1277 2 88 7.40 12784946 2228721 41477862 12784946 7.40 573.64 30.82 30.82 17311429360 32.68 32.68 17311429360
11 클리노믹스 352770 10 354 2 69 24.21 11461263 1707446 38886113 11461263 24.21 671.25 29.47 29.47 4001488199 29.07 29.07 4001488199
12 서울전자통신 027040 11 315 2 55 21.15 10701333 9455348 69588847 10701333 21.15 113.18 15.38 15.38 3281173928 14.97 14.97 3281173928
13 티에스넥스젠 043220 12 235 5 -12 -4.86 10305636 20354686 159224163 10305636 -4.86 50.63 6.47 6.47 2472793835 6.61 6.61 2472793835
14 유진로봇 056080 13 10030 2 1360 15.69 10183715 675073 37512152 10183715 15.69 1508.54 27.15 27.15 100037489170 26.59 26.59 100037489170
15 KODEX 코스닥150레버리지 233740 14 8660 5 -75 -0.86 8910003 20653464 213900000 8910003 -0.86 43.14 4.17 4.17 77549374375 4.19 4.19 77549374375
16 피아이이 452450 15 11530 2 230 2.04 8266365 29148692 35826000 8266365 2.04 28.36 23.07 23.07 95594782630 23.14 23.14 95594782630
17 엣지파운드리 105550 16 4275 2 225 5.56 7969106 6073386 63333635 7969106 5.56 131.21 12.58 12.58 34975696505 12.92 12.92 34975696505
18 티웨이홀딩스 004870 17 726 5 -214 -22.77 7795885 6111127 113163494 7795885 -22.77 127.57 6.89 6.89 5929391373 7.22 7.22 5929391373
19 KODEX 코스닥150선물인버스 251340 18 3620 2 20 0.56 7752565 15875631 68900000 7752565 0.56 48.83 11.25 11.25 28012781660 11.23 11.23 28012781660
20 원익홀딩스 030530 19 3570 2 85 2.44 7586171 38807388 77237981 7586171 2.44 19.55 9.82 9.82 26856366565 9.74 9.74 26856366565
21 KODEX 인버스 114800 20 4455 2 5 0.11 7175897 11556489 128100000 7175897 0.11 62.09 5.60 5.60 31883440390 5.59 5.59 31883440390
22 삼성전자 005930 21 56100 2 100 0.18 6626152 11916027 5969782550 6626152 0.18 55.61 0.11 0.11 372237147400 0.11 0.11 372237147400
23 한화시스템 272210 22 35600 2 1250 3.64 6413515 10532347 188919389 6413515 3.64 60.89 3.39 3.39 228950438150 3.40 3.40 228950438150
24 DSC인베스트먼트 241520 23 4705 2 280 6.33 6329053 3695169 27496125 6329053 6.33 171.28 23.02 23.02 30414326235 23.51 23.51 30414326235
25 오름테라퓨틱 475830 24 33550 2 5250 18.55 6173223 6978654 20929118 6173223 18.55 88.46 29.50 29.50 203379164200 28.96 28.96 203379164200
26 KODEX 레버리지 122630 25 16080 5 -40 -0.25 6012960 11331044 142500000 6012960 -0.25 53.07 4.22 4.22 97102483550 4.24 4.24 97102483550
27 제주반도체 080220 26 18830 2 910 5.08 5469400 3360467 34442833 5469400 5.08 162.76 15.88 15.88 102341507240 15.78 15.78 102341507240
28 클로봇 466100 27 18490 2 910 5.18 5108719 3361613 24555148 5108719 5.18 151.97 20.81 20.81 93143321890 20.52 20.52 93143321890
29 대명소노시즌 007720 28 1054 5 -221 -17.33 4897094 2163921 100800450 4897094 -17.33 226.31 4.86 4.86 5370689530 5.06 5.06 5370689530
30 쓰리에이로직스 177900 29 8580 2 370 4.51 4713293 8987485 9286800 4713293 4.51 52.44 50.75 50.75 40920420320 51.36 51.36 40920420320
31 삼성중공업 010140 30 12920 2 210 1.65 4565254 7181439 880000000 4565254 1.65 63.57 0.52 0.52 58909806070 0.52 0.52 58909806070

31
top30/20250218/top30-av-20250218-110001.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
휴림로봇,090710,1,2900,2,455,18.61,62140158,21152836,109623165,62140158,18.61,293.77,56.69,56.69,169817682735,53.42,53.42,169817682735
KODEX 200선물인버스2X,252670,2,2210,2,5,0.23,40295655,69157480,557100000,40295655,0.23,58.27,7.23,7.23,88643755255,7.20,7.20,88643755255
소룩스,290690,3,3230,5,-130,-3.87,35910354,1123902,48498743,35910354,-3.87,3195.15,74.04,74.04,99442413995,63.48,63.48,99442413995
우리기술,032820,4,2280,2,180,8.57,27014026,6172728,163055858,27014026,8.57,437.64,16.57,16.57,61115797795,16.44,16.44,61115797795
두산에너빌리티,034020,5,30400,2,2200,7.80,23017918,29333640,640561146,23017918,7.80,78.47,3.59,3.59,690455546350,3.55,3.55,690455546350
티웨이항공,091810,6,2730,5,-680,-19.94,15653124,4785494,215378976,15653124,-19.94,327.10,7.27,7.27,43118841965,7.33,7.33,43118841965
동국생명과학,303810,7,14590,2,2060,16.44,13442178,29325634,15992070,13442178,16.44,45.84,84.06,84.06,197434306600,84.62,84.62,197434306600
아이언디바이스,464500,8,5630,2,660,13.28,13224230,8021542,13963263,13224230,13.28,164.86,94.71,94.71,74679657610,95.00,95.00,74679657610
TS인베스트먼트,246690,9,1275,2,86,7.23,12831821,2228721,41477862,12831821,7.23,575.75,30.94,30.94,17371109641,32.85,32.85,17371109641
클리노믹스,352770,10,354,2,69,24.21,11838676,1707446,38886113,11838676,24.21,693.36,30.44,30.44,4134321307,30.03,30.03,4134321307
서울전자통신,027040,11,315,2,55,21.15,11208437,9455348,69588847,11208437,21.15,118.54,16.11,16.11,3440755762,15.70,15.70,3440755762
티에스넥스젠,043220,12,233,5,-14,-5.67,10708993,20354686,159224163,10708993,-5.67,52.61,6.73,6.73,2567413110,6.92,6.92,2567413110
유진로봇,056080,13,10060,2,1390,16.03,10438369,675073,37512152,10438369,16.03,1546.26,27.83,27.83,102592851390,27.19,27.19,102592851390
KODEX 코스닥150레버리지,233740,14,8665,5,-70,-0.80,9211646,20653464,213900000,9211646,-0.80,44.60,4.31,4.31,80163602560,4.33,4.33,80163602560
피아이이,452450,15,11540,2,240,2.12,8387578,29148692,35826000,8387578,2.12,28.78,23.41,23.41,96992773660,23.46,23.46,96992773660
엣지파운드리,105550,16,4325,2,275,6.79,8185136,6073386,63333635,8185136,6.79,134.77,12.92,12.92,35906659680,13.11,13.11,35906659680
KODEX 코스닥150선물인버스,251340,17,3615,2,15,0.42,7948406,15875631,68900000,7948406,0.42,50.07,11.54,11.54,28721557375,11.53,11.53,28721557375
티웨이홀딩스,004870,18,724,5,-216,-22.98,7947433,6111127,113163494,7947433,-22.98,130.05,7.02,7.02,6039078929,7.37,7.37,6039078929
원익홀딩스,030530,19,3605,2,120,3.44,7902306,38807388,77237981,7902306,3.44,20.36,10.23,10.23,27991837175,10.05,10.05,27991837175
KODEX 인버스,114800,20,4450,3,0,0.00,7279876,11556489,128100000,7279876,0.00,62.99,5.68,5.68,32346151710,5.67,5.67,32346151710
삼성전자,005930,21,56100,2,100,0.18,6962161,11916027,5969782550,6962161,0.18,58.43,0.12,0.12,391085527000,0.12,0.12,391085527000
한화시스템,272210,22,35300,2,950,2.77,6583722,10532347,188919389,6583722,2.77,62.51,3.48,3.48,234980852750,3.52,3.52,234980852750
DSC인베스트먼트,241520,23,4680,2,255,5.76,6473646,3695169,27496125,6473646,5.76,175.19,23.54,23.54,31094814070,24.16,24.16,31094814070
쓰리에이로직스,177900,24,8760,2,550,6.70,6307042,8987485,9286800,6307042,6.70,70.18,67.91,67.91,55089693210,67.72,67.72,55089693210
KODEX 레버리지,122630,25,16090,5,-30,-0.19,6288889,11331044,142500000,6288889,-0.19,55.50,4.41,4.41,101540286255,4.43,4.43,101540286255
오름테라퓨틱,475830,26,33750,2,5450,19.26,6243564,6978654,20929118,6243564,19.26,89.47,29.83,29.83,205744863700,29.13,29.13,205744863700
제주반도체,080220,27,18890,2,970,5.41,5737305,3360467,34442833,5737305,5.41,170.73,16.66,16.66,107400994800,16.51,16.51,107400994800
클로봇,466100,28,18430,2,850,4.84,5314389,3361613,24555148,5314389,4.84,158.09,21.64,21.64,96938417790,21.42,21.42,96938417790
대명소노시즌,007720,29,1063,5,-212,-16.63,4979788,2163921,100800450,4979788,-16.63,230.13,4.94,4.94,5457895863,5.09,5.09,5457895863
TIGER 화장품,228790,30,2710,5,-5,-0.18,4839494,5197503,108690000,4839494,-0.18,93.11,4.45,4.45,13150619005,4.46,4.46,13150619005
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2900 2 455 18.61 62140158 21152836 109623165 62140158 18.61 293.77 56.69 56.69 169817682735 53.42 53.42 169817682735
3 KODEX 200선물인버스2X 252670 2 2210 2 5 0.23 40295655 69157480 557100000 40295655 0.23 58.27 7.23 7.23 88643755255 7.20 7.20 88643755255
4 소룩스 290690 3 3230 5 -130 -3.87 35910354 1123902 48498743 35910354 -3.87 3195.15 74.04 74.04 99442413995 63.48 63.48 99442413995
5 우리기술 032820 4 2280 2 180 8.57 27014026 6172728 163055858 27014026 8.57 437.64 16.57 16.57 61115797795 16.44 16.44 61115797795
6 두산에너빌리티 034020 5 30400 2 2200 7.80 23017918 29333640 640561146 23017918 7.80 78.47 3.59 3.59 690455546350 3.55 3.55 690455546350
7 티웨이항공 091810 6 2730 5 -680 -19.94 15653124 4785494 215378976 15653124 -19.94 327.10 7.27 7.27 43118841965 7.33 7.33 43118841965
8 동국생명과학 303810 7 14590 2 2060 16.44 13442178 29325634 15992070 13442178 16.44 45.84 84.06 84.06 197434306600 84.62 84.62 197434306600
9 아이언디바이스 464500 8 5630 2 660 13.28 13224230 8021542 13963263 13224230 13.28 164.86 94.71 94.71 74679657610 95.00 95.00 74679657610
10 TS인베스트먼트 246690 9 1275 2 86 7.23 12831821 2228721 41477862 12831821 7.23 575.75 30.94 30.94 17371109641 32.85 32.85 17371109641
11 클리노믹스 352770 10 354 2 69 24.21 11838676 1707446 38886113 11838676 24.21 693.36 30.44 30.44 4134321307 30.03 30.03 4134321307
12 서울전자통신 027040 11 315 2 55 21.15 11208437 9455348 69588847 11208437 21.15 118.54 16.11 16.11 3440755762 15.70 15.70 3440755762
13 티에스넥스젠 043220 12 233 5 -14 -5.67 10708993 20354686 159224163 10708993 -5.67 52.61 6.73 6.73 2567413110 6.92 6.92 2567413110
14 유진로봇 056080 13 10060 2 1390 16.03 10438369 675073 37512152 10438369 16.03 1546.26 27.83 27.83 102592851390 27.19 27.19 102592851390
15 KODEX 코스닥150레버리지 233740 14 8665 5 -70 -0.80 9211646 20653464 213900000 9211646 -0.80 44.60 4.31 4.31 80163602560 4.33 4.33 80163602560
16 피아이이 452450 15 11540 2 240 2.12 8387578 29148692 35826000 8387578 2.12 28.78 23.41 23.41 96992773660 23.46 23.46 96992773660
17 엣지파운드리 105550 16 4325 2 275 6.79 8185136 6073386 63333635 8185136 6.79 134.77 12.92 12.92 35906659680 13.11 13.11 35906659680
18 KODEX 코스닥150선물인버스 251340 17 3615 2 15 0.42 7948406 15875631 68900000 7948406 0.42 50.07 11.54 11.54 28721557375 11.53 11.53 28721557375
19 티웨이홀딩스 004870 18 724 5 -216 -22.98 7947433 6111127 113163494 7947433 -22.98 130.05 7.02 7.02 6039078929 7.37 7.37 6039078929
20 원익홀딩스 030530 19 3605 2 120 3.44 7902306 38807388 77237981 7902306 3.44 20.36 10.23 10.23 27991837175 10.05 10.05 27991837175
21 KODEX 인버스 114800 20 4450 3 0 0.00 7279876 11556489 128100000 7279876 0.00 62.99 5.68 5.68 32346151710 5.67 5.67 32346151710
22 삼성전자 005930 21 56100 2 100 0.18 6962161 11916027 5969782550 6962161 0.18 58.43 0.12 0.12 391085527000 0.12 0.12 391085527000
23 한화시스템 272210 22 35300 2 950 2.77 6583722 10532347 188919389 6583722 2.77 62.51 3.48 3.48 234980852750 3.52 3.52 234980852750
24 DSC인베스트먼트 241520 23 4680 2 255 5.76 6473646 3695169 27496125 6473646 5.76 175.19 23.54 23.54 31094814070 24.16 24.16 31094814070
25 쓰리에이로직스 177900 24 8760 2 550 6.70 6307042 8987485 9286800 6307042 6.70 70.18 67.91 67.91 55089693210 67.72 67.72 55089693210
26 KODEX 레버리지 122630 25 16090 5 -30 -0.19 6288889 11331044 142500000 6288889 -0.19 55.50 4.41 4.41 101540286255 4.43 4.43 101540286255
27 오름테라퓨틱 475830 26 33750 2 5450 19.26 6243564 6978654 20929118 6243564 19.26 89.47 29.83 29.83 205744863700 29.13 29.13 205744863700
28 제주반도체 080220 27 18890 2 970 5.41 5737305 3360467 34442833 5737305 5.41 170.73 16.66 16.66 107400994800 16.51 16.51 107400994800
29 클로봇 466100 28 18430 2 850 4.84 5314389 3361613 24555148 5314389 4.84 158.09 21.64 21.64 96938417790 21.42 21.42 96938417790
30 대명소노시즌 007720 29 1063 5 -212 -16.63 4979788 2163921 100800450 4979788 -16.63 230.13 4.94 4.94 5457895863 5.09 5.09 5457895863
31 TIGER 화장품 228790 30 2710 5 -5 -0.18 4839494 5197503 108690000 4839494 -0.18 93.11 4.45 4.45 13150619005 4.46 4.46 13150619005

31
top30/20250218/top30-av-20250218-111001.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
휴림로봇,090710,1,2905,2,460,18.81,64126172,21152836,109623165,64126172,18.81,303.16,58.50,58.50,175544860310,55.12,55.12,175544860310
KODEX 200선물인버스2X,252670,2,2205,3,0,0.00,41893347,69157480,557100000,41893347,0.00,60.58,7.52,7.52,92169190745,7.50,7.50,92169190745
소룩스,290690,3,3205,5,-155,-4.61,36309270,1123902,48498743,36309270,-4.61,3230.64,74.87,74.87,100721553550,64.80,64.80,100721553550
우리기술,032820,4,2280,2,180,8.57,28270678,6172728,163055858,28270678,8.57,457.99,17.34,17.34,63979182990,17.21,17.21,63979182990
두산에너빌리티,034020,5,30300,2,2100,7.45,23357440,29333640,640561146,23357440,7.45,79.63,3.65,3.65,700755604700,3.61,3.61,700755604700
티웨이항공,091810,6,2740,5,-670,-19.65,15918650,4785494,215378976,15918650,-19.65,332.64,7.39,7.39,43844858990,7.43,7.43,43844858990
동국생명과학,303810,7,14640,2,2110,16.84,13611173,29325634,15992070,13611173,16.84,46.41,85.11,85.11,199919532800,85.39,85.39,199919532800
아이언디바이스,464500,8,5610,2,640,12.88,13403841,8021542,13963263,13403841,12.88,167.10,95.99,95.99,75688737900,96.62,96.62,75688737900
TS인베스트먼트,246690,9,1273,2,84,7.06,12863412,2228721,41477862,12863412,7.06,577.17,31.01,31.01,17411232513,32.97,32.97,17411232513
클리노믹스,352770,10,362,2,77,27.02,12607531,1707446,38886113,12607531,27.02,738.39,32.42,32.42,4409246716,31.32,31.32,4409246716
서울전자통신,027040,11,310,2,50,19.23,11634990,9455348,69588847,11634990,19.23,123.05,16.72,16.72,3573811458,16.57,16.57,3573811458
티에스넥스젠,043220,12,233,5,-14,-5.67,11184519,20354686,159224163,11184519,-5.67,54.95,7.02,7.02,2678501474,7.22,7.22,2678501474
유진로봇,056080,13,10050,2,1380,15.92,10664941,675073,37512152,10664941,15.92,1579.82,28.43,28.43,104866757610,27.82,27.82,104866757610
KODEX 코스닥150레버리지,233740,14,8655,5,-80,-0.92,9491798,20653464,213900000,9491798,-0.92,45.96,4.44,4.44,82588139855,4.46,4.46,82588139855
원익홀딩스,030530,15,3640,2,155,4.45,8524793,38807388,77237981,8524793,4.45,21.97,11.04,11.04,30245568735,10.76,10.76,30245568735
피아이이,452450,16,11510,2,210,1.86,8502382,29148692,35826000,8502382,1.86,29.17,23.73,23.73,98314146600,23.84,23.84,98314146600
엣지파운드리,105550,17,4420,2,370,9.14,8449736,6073386,63333635,8449736,9.14,139.13,13.34,13.34,37068281380,13.24,13.24,37068281380
티웨이홀딩스,004870,18,728,5,-212,-22.55,8064827,6111127,113163494,8064827,-22.55,131.97,7.13,7.13,6124143591,7.43,7.43,6124143591
KODEX 코스닥150선물인버스,251340,19,3625,2,25,0.69,8049846,15875631,68900000,8049846,0.69,50.71,11.68,11.68,29088986405,11.65,11.65,29088986405
KODEX 인버스,114800,20,4450,3,0,0.00,7288054,11556489,128100000,7288054,0.00,63.06,5.69,5.69,32382550430,5.68,5.68,32382550430
삼성전자,005930,21,56300,2,300,0.54,7259396,11916027,5969782550,7259396,0.54,60.92,0.12,0.12,407775564300,0.12,0.12,407775564300
오름테라퓨틱,475830,22,34050,2,5750,20.32,6791279,6978654,20929118,6791279,20.32,97.32,32.45,32.45,224671033700,31.53,31.53,224671033700
쓰리에이로직스,177900,23,8530,2,320,3.90,6788295,8987485,9286800,6788295,3.90,75.53,73.10,73.10,59234470200,74.78,74.78,59234470200
한화시스템,272210,24,35400,2,1050,3.06,6691001,10532347,188919389,6691001,3.06,63.53,3.54,3.54,238777009800,3.57,3.57,238777009800
KODEX 레버리지,122630,25,16120,3,0,0.00,6571585,11331044,142500000,6571585,0.00,58.00,4.61,4.61,106093158560,4.62,4.62,106093158560
DSC인베스트먼트,241520,26,4710,2,285,6.44,6557751,3695169,27496125,6557751,6.44,177.47,23.85,23.85,31489449880,24.31,24.31,31489449880
제주반도체,080220,27,18930,2,1010,5.64,6136899,3360467,34442833,6136899,5.64,182.62,17.82,17.82,114981547490,17.64,17.64,114981547490
클로봇,466100,28,18540,2,960,5.46,5415861,3361613,24555148,5415861,5.46,161.11,22.06,22.06,98813091140,21.71,21.71,98813091140
대명소노시즌,007720,29,1064,5,-211,-16.55,5062432,2163921,100800450,5062432,-16.55,233.95,5.02,5.02,5545784556,5.17,5.17,5545784556
삼성중공업,010140,30,12910,2,200,1.57,4967830,7181439,880000000,4967830,1.57,69.18,0.56,0.56,64102844730,0.56,0.56,64102844730
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2905 2 460 18.81 64126172 21152836 109623165 64126172 18.81 303.16 58.50 58.50 175544860310 55.12 55.12 175544860310
3 KODEX 200선물인버스2X 252670 2 2205 3 0 0.00 41893347 69157480 557100000 41893347 0.00 60.58 7.52 7.52 92169190745 7.50 7.50 92169190745
4 소룩스 290690 3 3205 5 -155 -4.61 36309270 1123902 48498743 36309270 -4.61 3230.64 74.87 74.87 100721553550 64.80 64.80 100721553550
5 우리기술 032820 4 2280 2 180 8.57 28270678 6172728 163055858 28270678 8.57 457.99 17.34 17.34 63979182990 17.21 17.21 63979182990
6 두산에너빌리티 034020 5 30300 2 2100 7.45 23357440 29333640 640561146 23357440 7.45 79.63 3.65 3.65 700755604700 3.61 3.61 700755604700
7 티웨이항공 091810 6 2740 5 -670 -19.65 15918650 4785494 215378976 15918650 -19.65 332.64 7.39 7.39 43844858990 7.43 7.43 43844858990
8 동국생명과학 303810 7 14640 2 2110 16.84 13611173 29325634 15992070 13611173 16.84 46.41 85.11 85.11 199919532800 85.39 85.39 199919532800
9 아이언디바이스 464500 8 5610 2 640 12.88 13403841 8021542 13963263 13403841 12.88 167.10 95.99 95.99 75688737900 96.62 96.62 75688737900
10 TS인베스트먼트 246690 9 1273 2 84 7.06 12863412 2228721 41477862 12863412 7.06 577.17 31.01 31.01 17411232513 32.97 32.97 17411232513
11 클리노믹스 352770 10 362 2 77 27.02 12607531 1707446 38886113 12607531 27.02 738.39 32.42 32.42 4409246716 31.32 31.32 4409246716
12 서울전자통신 027040 11 310 2 50 19.23 11634990 9455348 69588847 11634990 19.23 123.05 16.72 16.72 3573811458 16.57 16.57 3573811458
13 티에스넥스젠 043220 12 233 5 -14 -5.67 11184519 20354686 159224163 11184519 -5.67 54.95 7.02 7.02 2678501474 7.22 7.22 2678501474
14 유진로봇 056080 13 10050 2 1380 15.92 10664941 675073 37512152 10664941 15.92 1579.82 28.43 28.43 104866757610 27.82 27.82 104866757610
15 KODEX 코스닥150레버리지 233740 14 8655 5 -80 -0.92 9491798 20653464 213900000 9491798 -0.92 45.96 4.44 4.44 82588139855 4.46 4.46 82588139855
16 원익홀딩스 030530 15 3640 2 155 4.45 8524793 38807388 77237981 8524793 4.45 21.97 11.04 11.04 30245568735 10.76 10.76 30245568735
17 피아이이 452450 16 11510 2 210 1.86 8502382 29148692 35826000 8502382 1.86 29.17 23.73 23.73 98314146600 23.84 23.84 98314146600
18 엣지파운드리 105550 17 4420 2 370 9.14 8449736 6073386 63333635 8449736 9.14 139.13 13.34 13.34 37068281380 13.24 13.24 37068281380
19 티웨이홀딩스 004870 18 728 5 -212 -22.55 8064827 6111127 113163494 8064827 -22.55 131.97 7.13 7.13 6124143591 7.43 7.43 6124143591
20 KODEX 코스닥150선물인버스 251340 19 3625 2 25 0.69 8049846 15875631 68900000 8049846 0.69 50.71 11.68 11.68 29088986405 11.65 11.65 29088986405
21 KODEX 인버스 114800 20 4450 3 0 0.00 7288054 11556489 128100000 7288054 0.00 63.06 5.69 5.69 32382550430 5.68 5.68 32382550430
22 삼성전자 005930 21 56300 2 300 0.54 7259396 11916027 5969782550 7259396 0.54 60.92 0.12 0.12 407775564300 0.12 0.12 407775564300
23 오름테라퓨틱 475830 22 34050 2 5750 20.32 6791279 6978654 20929118 6791279 20.32 97.32 32.45 32.45 224671033700 31.53 31.53 224671033700
24 쓰리에이로직스 177900 23 8530 2 320 3.90 6788295 8987485 9286800 6788295 3.90 75.53 73.10 73.10 59234470200 74.78 74.78 59234470200
25 한화시스템 272210 24 35400 2 1050 3.06 6691001 10532347 188919389 6691001 3.06 63.53 3.54 3.54 238777009800 3.57 3.57 238777009800
26 KODEX 레버리지 122630 25 16120 3 0 0.00 6571585 11331044 142500000 6571585 0.00 58.00 4.61 4.61 106093158560 4.62 4.62 106093158560
27 DSC인베스트먼트 241520 26 4710 2 285 6.44 6557751 3695169 27496125 6557751 6.44 177.47 23.85 23.85 31489449880 24.31 24.31 31489449880
28 제주반도체 080220 27 18930 2 1010 5.64 6136899 3360467 34442833 6136899 5.64 182.62 17.82 17.82 114981547490 17.64 17.64 114981547490
29 클로봇 466100 28 18540 2 960 5.46 5415861 3361613 24555148 5415861 5.46 161.11 22.06 22.06 98813091140 21.71 21.71 98813091140
30 대명소노시즌 007720 29 1064 5 -211 -16.55 5062432 2163921 100800450 5062432 -16.55 233.95 5.02 5.02 5545784556 5.17 5.17 5545784556
31 삼성중공업 010140 30 12910 2 200 1.57 4967830 7181439 880000000 4967830 1.57 69.18 0.56 0.56 64102844730 0.56 0.56 64102844730

31
top30/20250218/top30-av-20250218-112000.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
휴림로봇,090710,1,2820,2,375,15.34,66606460,21152836,109623165,66606460,15.34,314.88,60.76,60.76,182634246785,59.08,59.08,182634246785
KODEX 200선물인버스2X,252670,2,2190,5,-15,-0.68,46257582,69157480,557100000,46257582,-0.68,66.89,8.30,8.30,101760313765,8.34,8.34,101760313765
소룩스,290690,3,3215,5,-145,-4.32,36482065,1123902,48498743,36482065,-4.32,3246.02,75.22,75.22,101276429365,64.95,64.95,101276429365
우리기술,032820,4,2285,2,185,8.81,30207426,6172728,163055858,30207426,8.81,489.37,18.53,18.53,68436010935,18.37,18.37,68436010935
두산에너빌리티,034020,5,30350,2,2150,7.62,24859761,29333640,640561146,24859761,7.62,84.75,3.88,3.88,746506417200,3.84,3.84,746506417200
티웨이항공,091810,6,2735,5,-675,-19.79,16209649,4785494,215378976,16209649,-19.79,338.72,7.53,7.53,44640850640,7.58,7.58,44640850640
아이언디바이스,464500,7,5670,2,700,14.08,13827977,8021542,13963263,13827977,14.08,172.39,99.03,99.03,78075518760,98.62,98.62,78075518760
동국생명과학,303810,8,14780,2,2250,17.96,13742306,29325634,15992070,13742306,17.96,46.86,85.93,85.93,201850799650,85.40,85.40,201850799650
클리노믹스,352770,9,359,2,74,25.96,13203743,1707446,38886113,13203743,25.96,773.30,33.95,33.95,4624480237,33.13,33.13,4624480237
TS인베스트먼트,246690,10,1267,2,78,6.56,12942064,2228721,41477862,12942064,6.56,580.69,31.20,31.20,17510907898,33.32,33.32,17510907898
서울전자통신,027040,11,310,2,50,19.23,11727766,9455348,69588847,11727766,19.23,124.03,16.85,16.85,3602503956,16.70,16.70,3602503956
티에스넥스젠,043220,12,234,5,-13,-5.26,11488407,20354686,159224163,11488407,-5.26,56.44,7.22,7.22,2749328852,7.38,7.38,2749328852
유진로봇,056080,13,9910,2,1240,14.30,10878844,675073,37512152,10878844,14.30,1611.51,29.00,29.00,107001354800,28.78,28.78,107001354800
KODEX 코스닥150레버리지,233740,14,8680,5,-55,-0.63,9909253,20653464,213900000,9909253,-0.63,47.98,4.63,4.63,86207131800,4.64,4.64,86207131800
원익홀딩스,030530,15,3610,2,125,3.59,9179730,38807388,77237981,9179730,3.59,23.65,11.88,11.88,32621709870,11.70,11.70,32621709870
삼성전자,005930,16,56900,2,900,1.61,9075229,11916027,5969782550,9075229,1.61,76.16,0.15,0.15,510540736500,0.15,0.15,510540736500
KODEX 인버스,114800,17,4435,5,-15,-0.34,8649040,11556489,128100000,8649040,-0.34,74.84,6.75,6.75,38424262555,6.76,6.76,38424262555
엣지파운드리,105550,18,4445,2,395,9.75,8637116,6073386,63333635,8637116,9.75,142.21,13.64,13.64,37897891275,13.46,13.46,37897891275
피아이이,452450,19,11550,2,250,2.21,8627996,29148692,35826000,8627996,2.21,29.60,24.08,24.08,99759104160,24.11,24.11,99759104160
티웨이홀딩스,004870,20,725,5,-215,-22.87,8305659,6111127,113163494,8305659,-22.87,135.91,7.34,7.34,6299453643,7.68,7.68,6299453643
KODEX 코스닥150선물인버스,251340,21,3615,2,15,0.42,8093659,15875631,68900000,8093659,0.42,50.98,11.75,11.75,29247574160,11.74,11.74,29247574160
KODEX 레버리지,122630,22,16210,2,90,0.56,7782009,11331044,142500000,7782009,0.56,68.68,5.46,5.46,125672010095,5.44,5.44,125672010095
오름테라퓨틱,475830,23,34850,2,6550,23.14,7053404,6978654,20929118,7053404,23.14,101.07,33.70,33.70,233711692800,32.04,32.04,233711692800
한화시스템,272210,24,35000,2,650,1.89,6958677,10532347,188919389,6958677,1.89,66.07,3.68,3.68,248197734100,3.75,3.75,248197734100
쓰리에이로직스,177900,25,8630,2,420,5.12,6891605,8987485,9286800,6891605,5.12,76.68,74.21,74.21,60122373040,75.02,75.02,60122373040
제주반도체,080220,26,19170,2,1250,6.98,6877210,3360467,34442833,6877210,6.98,204.65,19.97,19.97,129136724060,19.56,19.56,129136724060
DSC인베스트먼트,241520,27,4690,2,265,5.99,6660098,3695169,27496125,6660098,5.99,180.24,24.22,24.22,31968647190,24.79,24.79,31968647190
클로봇,466100,28,18440,2,860,4.89,5527271,3361613,24555148,5527271,4.89,164.42,22.51,22.51,100869981250,22.28,22.28,100869981250
대명소노시즌,007720,29,1077,5,-198,-15.53,5223567,2163921,100800450,5223567,-15.53,241.39,5.18,5.18,5719351460,5.27,5.27,5719351460
삼성중공업,010140,30,12840,2,130,1.02,5217970,7181439,880000000,5217970,1.02,72.66,0.59,0.59,67323236590,0.60,0.60,67323236590
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2820 2 375 15.34 66606460 21152836 109623165 66606460 15.34 314.88 60.76 60.76 182634246785 59.08 59.08 182634246785
3 KODEX 200선물인버스2X 252670 2 2190 5 -15 -0.68 46257582 69157480 557100000 46257582 -0.68 66.89 8.30 8.30 101760313765 8.34 8.34 101760313765
4 소룩스 290690 3 3215 5 -145 -4.32 36482065 1123902 48498743 36482065 -4.32 3246.02 75.22 75.22 101276429365 64.95 64.95 101276429365
5 우리기술 032820 4 2285 2 185 8.81 30207426 6172728 163055858 30207426 8.81 489.37 18.53 18.53 68436010935 18.37 18.37 68436010935
6 두산에너빌리티 034020 5 30350 2 2150 7.62 24859761 29333640 640561146 24859761 7.62 84.75 3.88 3.88 746506417200 3.84 3.84 746506417200
7 티웨이항공 091810 6 2735 5 -675 -19.79 16209649 4785494 215378976 16209649 -19.79 338.72 7.53 7.53 44640850640 7.58 7.58 44640850640
8 아이언디바이스 464500 7 5670 2 700 14.08 13827977 8021542 13963263 13827977 14.08 172.39 99.03 99.03 78075518760 98.62 98.62 78075518760
9 동국생명과학 303810 8 14780 2 2250 17.96 13742306 29325634 15992070 13742306 17.96 46.86 85.93 85.93 201850799650 85.40 85.40 201850799650
10 클리노믹스 352770 9 359 2 74 25.96 13203743 1707446 38886113 13203743 25.96 773.30 33.95 33.95 4624480237 33.13 33.13 4624480237
11 TS인베스트먼트 246690 10 1267 2 78 6.56 12942064 2228721 41477862 12942064 6.56 580.69 31.20 31.20 17510907898 33.32 33.32 17510907898
12 서울전자통신 027040 11 310 2 50 19.23 11727766 9455348 69588847 11727766 19.23 124.03 16.85 16.85 3602503956 16.70 16.70 3602503956
13 티에스넥스젠 043220 12 234 5 -13 -5.26 11488407 20354686 159224163 11488407 -5.26 56.44 7.22 7.22 2749328852 7.38 7.38 2749328852
14 유진로봇 056080 13 9910 2 1240 14.30 10878844 675073 37512152 10878844 14.30 1611.51 29.00 29.00 107001354800 28.78 28.78 107001354800
15 KODEX 코스닥150레버리지 233740 14 8680 5 -55 -0.63 9909253 20653464 213900000 9909253 -0.63 47.98 4.63 4.63 86207131800 4.64 4.64 86207131800
16 원익홀딩스 030530 15 3610 2 125 3.59 9179730 38807388 77237981 9179730 3.59 23.65 11.88 11.88 32621709870 11.70 11.70 32621709870
17 삼성전자 005930 16 56900 2 900 1.61 9075229 11916027 5969782550 9075229 1.61 76.16 0.15 0.15 510540736500 0.15 0.15 510540736500
18 KODEX 인버스 114800 17 4435 5 -15 -0.34 8649040 11556489 128100000 8649040 -0.34 74.84 6.75 6.75 38424262555 6.76 6.76 38424262555
19 엣지파운드리 105550 18 4445 2 395 9.75 8637116 6073386 63333635 8637116 9.75 142.21 13.64 13.64 37897891275 13.46 13.46 37897891275
20 피아이이 452450 19 11550 2 250 2.21 8627996 29148692 35826000 8627996 2.21 29.60 24.08 24.08 99759104160 24.11 24.11 99759104160
21 티웨이홀딩스 004870 20 725 5 -215 -22.87 8305659 6111127 113163494 8305659 -22.87 135.91 7.34 7.34 6299453643 7.68 7.68 6299453643
22 KODEX 코스닥150선물인버스 251340 21 3615 2 15 0.42 8093659 15875631 68900000 8093659 0.42 50.98 11.75 11.75 29247574160 11.74 11.74 29247574160
23 KODEX 레버리지 122630 22 16210 2 90 0.56 7782009 11331044 142500000 7782009 0.56 68.68 5.46 5.46 125672010095 5.44 5.44 125672010095
24 오름테라퓨틱 475830 23 34850 2 6550 23.14 7053404 6978654 20929118 7053404 23.14 101.07 33.70 33.70 233711692800 32.04 32.04 233711692800
25 한화시스템 272210 24 35000 2 650 1.89 6958677 10532347 188919389 6958677 1.89 66.07 3.68 3.68 248197734100 3.75 3.75 248197734100
26 쓰리에이로직스 177900 25 8630 2 420 5.12 6891605 8987485 9286800 6891605 5.12 76.68 74.21 74.21 60122373040 75.02 75.02 60122373040
27 제주반도체 080220 26 19170 2 1250 6.98 6877210 3360467 34442833 6877210 6.98 204.65 19.97 19.97 129136724060 19.56 19.56 129136724060
28 DSC인베스트먼트 241520 27 4690 2 265 5.99 6660098 3695169 27496125 6660098 5.99 180.24 24.22 24.22 31968647190 24.79 24.79 31968647190
29 클로봇 466100 28 18440 2 860 4.89 5527271 3361613 24555148 5527271 4.89 164.42 22.51 22.51 100869981250 22.28 22.28 100869981250
30 대명소노시즌 007720 29 1077 5 -198 -15.53 5223567 2163921 100800450 5223567 -15.53 241.39 5.18 5.18 5719351460 5.27 5.27 5719351460
31 삼성중공업 010140 30 12840 2 130 1.02 5217970 7181439 880000000 5217970 1.02 72.66 0.59 0.59 67323236590 0.60 0.60 67323236590

31
top30/20250218/top30-av-20250218-113000.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
휴림로봇,090710,1,2810,2,365,14.93,69129064,21152836,109623165,69129064,14.93,326.81,63.06,63.06,189769470385,61.61,61.61,189769470385
KODEX 200선물인버스2X,252670,2,2195,5,-10,-0.45,49326117,69157480,557100000,49326117,-0.45,71.32,8.85,8.85,108479489565,8.87,8.87,108479489565
소룩스,290690,3,3180,5,-180,-5.36,36800421,1123902,48498743,36800421,-5.36,3274.34,75.88,75.88,102293497760,66.33,66.33,102293497760
우리기술,032820,4,2280,2,180,8.57,30938338,6172728,163055858,30938338,8.57,501.21,18.97,18.97,70113211315,18.86,18.86,70113211315
두산에너빌리티,034020,5,29950,2,1750,6.21,25741164,29333640,640561146,25741164,6.21,87.75,4.02,4.02,773061677550,4.03,4.03,773061677550
티웨이항공,091810,6,2740,5,-670,-19.65,16399491,4785494,215378976,16399491,-19.65,342.69,7.61,7.61,45160283440,7.65,7.65,45160283440
동국생명과학,303810,7,15290,2,2760,22.03,14714880,29325634,15992070,14714880,22.03,50.18,92.01,92.01,216511162100,88.55,88.55,216511162100
아이언디바이스,464500,8,5620,2,650,13.08,13987458,8021542,13963263,13987458,13.08,174.37,100.17,100.17,78979339100,100.64,100.64,78979339100
클리노믹스,352770,9,359,2,74,25.96,13498299,1707446,38886113,13498299,25.96,790.55,34.71,34.71,4730128209,33.88,33.88,4730128209
TS인베스트먼트,246690,10,1250,2,61,5.13,13029590,2228721,41477862,13029590,5.13,584.62,31.41,31.41,17621065493,33.99,33.99,17621065493
서울전자통신,027040,11,311,2,51,19.62,11904152,9455348,69588847,11904152,19.62,125.90,17.11,17.11,3657529866,16.90,16.90,3657529866
티에스넥스젠,043220,12,233,5,-14,-5.67,11813392,20354686,159224163,11813392,-5.67,58.04,7.42,7.42,2825399468,7.62,7.62,2825399468
유진로봇,056080,13,9830,2,1160,13.38,11155875,675073,37512152,11155875,13.38,1652.54,29.74,29.74,109746871400,29.76,29.76,109746871400
아남전자,008700,14,1880,2,124,7.06,11094416,4129639,77124820,11094416,7.06,268.65,14.39,14.39,21179143440,14.61,14.61,21179143440
KODEX 코스닥150레버리지,233740,15,8700,5,-35,-0.40,11027464,20653464,213900000,11027464,-0.40,53.39,5.16,5.16,95923555000,5.15,5.15,95923555000
삼성전자,005930,16,56800,2,800,1.43,10121492,11916027,5969782550,10121492,1.43,84.94,0.17,0.17,569993550500,0.17,0.17,569993550500
원익홀딩스,030530,17,3555,2,70,2.01,9470530,38807388,77237981,9470530,2.01,24.40,12.26,12.26,33662139805,12.26,12.26,33662139805
KODEX 인버스,114800,18,4435,5,-15,-0.34,9157964,11556489,128100000,9157964,-0.34,79.25,7.15,7.15,40680527250,7.16,7.16,40680527250
엣지파운드리,105550,19,4425,2,375,9.26,8789343,6073386,63333635,8789343,9.26,144.72,13.88,13.88,38575520115,13.76,13.76,38575520115
피아이이,452450,20,11630,2,330,2.92,8788935,29148692,35826000,8788935,2.92,30.15,24.53,24.53,101623845520,24.39,24.39,101623845520
KODEX 코스닥150선물인버스,251340,21,3615,2,15,0.42,8491081,15875631,68900000,8491081,0.42,53.49,12.32,12.32,30684276415,12.32,12.32,30684276415
KODEX 레버리지,122630,22,16220,2,100,0.62,8383462,11331044,142500000,8383462,0.62,73.99,5.88,5.88,135430381110,5.86,5.86,135430381110
티웨이홀딩스,004870,23,725,5,-215,-22.87,8378836,6111127,113163494,8378836,-22.87,137.11,7.40,7.40,6352540428,7.74,7.74,6352540428
오름테라퓨틱,475830,24,36750,1,8450,29.86,7909287,6978654,20929118,7909287,29.86,113.34,37.79,37.79,264578587000,34.40,34.40,264578587000
제주반도체,080220,25,19090,2,1170,6.53,7311930,3360467,34442833,7311930,6.53,217.59,21.23,21.23,137422347830,20.90,20.90,137422347830
한화시스템,272210,26,35150,2,800,2.33,7132528,10532347,188919389,7132528,2.33,67.72,3.78,3.78,254291146600,3.83,3.83,254291146600
쓰리에이로직스,177900,27,8590,2,380,4.63,6979098,8987485,9286800,6979098,4.63,77.65,75.15,75.15,60875961020,76.31,76.31,60875961020
DSC인베스트먼트,241520,28,4620,2,195,4.41,6758573,3695169,27496125,6758573,4.41,182.90,24.58,24.58,32427361160,25.53,25.53,32427361160
클로봇,466100,29,18130,2,550,3.13,5698503,3361613,24555148,5698503,3.13,169.52,23.21,23.21,104002306100,23.36,23.36,104002306100
대명소노시즌,007720,30,1078,5,-197,-15.45,5421940,2163921,100800450,5421940,-15.45,250.56,5.38,5.38,5933492053,5.46,5.46,5933492053
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2810 2 365 14.93 69129064 21152836 109623165 69129064 14.93 326.81 63.06 63.06 189769470385 61.61 61.61 189769470385
3 KODEX 200선물인버스2X 252670 2 2195 5 -10 -0.45 49326117 69157480 557100000 49326117 -0.45 71.32 8.85 8.85 108479489565 8.87 8.87 108479489565
4 소룩스 290690 3 3180 5 -180 -5.36 36800421 1123902 48498743 36800421 -5.36 3274.34 75.88 75.88 102293497760 66.33 66.33 102293497760
5 우리기술 032820 4 2280 2 180 8.57 30938338 6172728 163055858 30938338 8.57 501.21 18.97 18.97 70113211315 18.86 18.86 70113211315
6 두산에너빌리티 034020 5 29950 2 1750 6.21 25741164 29333640 640561146 25741164 6.21 87.75 4.02 4.02 773061677550 4.03 4.03 773061677550
7 티웨이항공 091810 6 2740 5 -670 -19.65 16399491 4785494 215378976 16399491 -19.65 342.69 7.61 7.61 45160283440 7.65 7.65 45160283440
8 동국생명과학 303810 7 15290 2 2760 22.03 14714880 29325634 15992070 14714880 22.03 50.18 92.01 92.01 216511162100 88.55 88.55 216511162100
9 아이언디바이스 464500 8 5620 2 650 13.08 13987458 8021542 13963263 13987458 13.08 174.37 100.17 100.17 78979339100 100.64 100.64 78979339100
10 클리노믹스 352770 9 359 2 74 25.96 13498299 1707446 38886113 13498299 25.96 790.55 34.71 34.71 4730128209 33.88 33.88 4730128209
11 TS인베스트먼트 246690 10 1250 2 61 5.13 13029590 2228721 41477862 13029590 5.13 584.62 31.41 31.41 17621065493 33.99 33.99 17621065493
12 서울전자통신 027040 11 311 2 51 19.62 11904152 9455348 69588847 11904152 19.62 125.90 17.11 17.11 3657529866 16.90 16.90 3657529866
13 티에스넥스젠 043220 12 233 5 -14 -5.67 11813392 20354686 159224163 11813392 -5.67 58.04 7.42 7.42 2825399468 7.62 7.62 2825399468
14 유진로봇 056080 13 9830 2 1160 13.38 11155875 675073 37512152 11155875 13.38 1652.54 29.74 29.74 109746871400 29.76 29.76 109746871400
15 아남전자 008700 14 1880 2 124 7.06 11094416 4129639 77124820 11094416 7.06 268.65 14.39 14.39 21179143440 14.61 14.61 21179143440
16 KODEX 코스닥150레버리지 233740 15 8700 5 -35 -0.40 11027464 20653464 213900000 11027464 -0.40 53.39 5.16 5.16 95923555000 5.15 5.15 95923555000
17 삼성전자 005930 16 56800 2 800 1.43 10121492 11916027 5969782550 10121492 1.43 84.94 0.17 0.17 569993550500 0.17 0.17 569993550500
18 원익홀딩스 030530 17 3555 2 70 2.01 9470530 38807388 77237981 9470530 2.01 24.40 12.26 12.26 33662139805 12.26 12.26 33662139805
19 KODEX 인버스 114800 18 4435 5 -15 -0.34 9157964 11556489 128100000 9157964 -0.34 79.25 7.15 7.15 40680527250 7.16 7.16 40680527250
20 엣지파운드리 105550 19 4425 2 375 9.26 8789343 6073386 63333635 8789343 9.26 144.72 13.88 13.88 38575520115 13.76 13.76 38575520115
21 피아이이 452450 20 11630 2 330 2.92 8788935 29148692 35826000 8788935 2.92 30.15 24.53 24.53 101623845520 24.39 24.39 101623845520
22 KODEX 코스닥150선물인버스 251340 21 3615 2 15 0.42 8491081 15875631 68900000 8491081 0.42 53.49 12.32 12.32 30684276415 12.32 12.32 30684276415
23 KODEX 레버리지 122630 22 16220 2 100 0.62 8383462 11331044 142500000 8383462 0.62 73.99 5.88 5.88 135430381110 5.86 5.86 135430381110
24 티웨이홀딩스 004870 23 725 5 -215 -22.87 8378836 6111127 113163494 8378836 -22.87 137.11 7.40 7.40 6352540428 7.74 7.74 6352540428
25 오름테라퓨틱 475830 24 36750 1 8450 29.86 7909287 6978654 20929118 7909287 29.86 113.34 37.79 37.79 264578587000 34.40 34.40 264578587000
26 제주반도체 080220 25 19090 2 1170 6.53 7311930 3360467 34442833 7311930 6.53 217.59 21.23 21.23 137422347830 20.90 20.90 137422347830
27 한화시스템 272210 26 35150 2 800 2.33 7132528 10532347 188919389 7132528 2.33 67.72 3.78 3.78 254291146600 3.83 3.83 254291146600
28 쓰리에이로직스 177900 27 8590 2 380 4.63 6979098 8987485 9286800 6979098 4.63 77.65 75.15 75.15 60875961020 76.31 76.31 60875961020
29 DSC인베스트먼트 241520 28 4620 2 195 4.41 6758573 3695169 27496125 6758573 4.41 182.90 24.58 24.58 32427361160 25.53 25.53 32427361160
30 클로봇 466100 29 18130 2 550 3.13 5698503 3361613 24555148 5698503 3.13 169.52 23.21 23.21 104002306100 23.36 23.36 104002306100
31 대명소노시즌 007720 30 1078 5 -197 -15.45 5421940 2163921 100800450 5421940 -15.45 250.56 5.38 5.38 5933492053 5.46 5.46 5933492053

31
top30/20250218/top30-av-20250218-114001.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
휴림로봇,090710,1,2835,2,390,15.95,71333017,21152836,109623165,71333017,15.95,337.23,65.07,65.07,195961232615,63.05,63.05,195961232615
KODEX 200선물인버스2X,252670,2,2180,5,-25,-1.13,54822681,69157480,557100000,54822681,-1.13,79.27,9.84,9.84,120496832195,9.92,9.92,120496832195
소룩스,290690,3,3200,5,-160,-4.76,37105864,1123902,48498743,37105864,-4.76,3301.52,76.51,76.51,103276907760,66.55,66.55,103276907760
우리기술,032820,4,2315,2,215,10.24,31960006,6172728,163055858,31960006,10.24,517.76,19.60,19.60,72471047535,19.20,19.20,72471047535
두산에너빌리티,034020,5,30150,2,1950,6.91,26095139,29333640,640561146,26095139,6.91,88.96,4.07,4.07,783717128500,4.06,4.06,783717128500
티웨이항공,091810,6,2740,5,-670,-19.65,16576056,4785494,215378976,16576056,-19.65,346.38,7.70,7.70,45644169285,7.73,7.73,45644169285
아남전자,008700,7,1952,2,196,11.16,16268236,4129639,77124820,16268236,11.16,393.94,21.09,21.09,31253150343,20.76,20.76,31253150343
동국생명과학,303810,8,15070,2,2540,20.27,15550846,29325634,15992070,15550846,20.27,53.03,97.24,97.24,229289763850,95.14,95.14,229289763850
아이언디바이스,464500,9,5650,2,680,13.68,14083381,8021542,13963263,14083381,13.68,175.57,100.86,100.86,79517973550,100.79,100.79,79517973550
클리노믹스,352770,10,359,2,74,25.96,13686367,1707446,38886113,13686367,25.96,801.57,35.20,35.20,4797262490,34.36,34.36,4797262490
TS인베스트먼트,246690,11,1281,2,92,7.74,13547912,2228721,41477862,13547912,7.74,607.88,32.66,32.66,18279988311,34.40,34.40,18279988311
KODEX 코스닥150레버리지,233740,12,8710,5,-25,-0.29,12177403,20653464,213900000,12177403,-0.29,58.96,5.69,5.69,105931554020,5.69,5.69,105931554020
티에스넥스젠,043220,13,231,5,-16,-6.48,12085985,20354686,159224163,12085985,-6.48,59.38,7.59,7.59,2888768018,7.85,7.85,2888768018
서울전자통신,027040,14,314,2,54,20.77,12076123,9455348,69588847,12076123,20.77,127.72,17.35,17.35,3711350456,16.98,16.98,3711350456
유진로봇,056080,15,9900,2,1230,14.19,11329924,675073,37512152,11329924,14.19,1678.33,30.20,30.20,111467298610,30.02,30.02,111467298610
삼성전자,005930,16,57000,2,1000,1.79,10768039,11916027,5969782550,10768039,1.79,90.37,0.18,0.18,606734195300,0.18,0.18,606734195300
KODEX 인버스,114800,17,4420,5,-30,-0.67,10734935,11556489,128100000,10734935,-0.67,92.89,8.38,8.38,47657983965,8.42,8.42,47657983965
원익홀딩스,030530,18,3590,2,105,3.01,9632478,38807388,77237981,9632478,3.01,24.82,12.47,12.47,34240911570,12.35,12.35,34240911570
KODEX 레버리지,122630,19,16295,2,175,1.09,9152326,11331044,142500000,9152326,1.09,80.77,6.42,6.42,147932329440,6.37,6.37,147932329440
KODEX 코스닥150선물인버스,251340,20,3615,2,15,0.42,8973429,15875631,68900000,8973429,0.42,56.52,13.02,13.02,32427955235,13.02,13.02,32427955235
피아이이,452450,21,11490,2,190,1.68,8914490,29148692,35826000,8914490,1.68,30.58,24.88,24.88,103070681460,25.04,25.04,103070681460
엣지파운드리,105550,22,4425,2,375,9.26,8862857,6073386,63333635,8862857,9.26,145.93,13.99,13.99,38899093755,13.88,13.88,38899093755
오름테라퓨틱,475830,23,35650,2,7350,25.97,8602645,6978654,20929118,8602645,25.97,123.27,41.10,41.10,289687678050,38.83,38.83,289687678050
티웨이홀딩스,004870,24,729,5,-211,-22.45,8507468,6111127,113163494,8507468,-22.45,139.21,7.52,7.52,6446002047,7.81,7.81,6446002047
DSC인베스트먼트,241520,25,4860,2,435,9.83,8419937,3695169,27496125,8419937,9.83,227.86,30.62,30.62,40480585940,30.29,30.29,40480585940
제주반도체,080220,26,19030,2,1110,6.19,7427874,3360467,34442833,7427874,6.19,221.04,21.57,21.57,139626991760,21.30,21.30,139626991760
한화시스템,272210,27,35100,2,750,2.18,7248320,10532347,188919389,7248320,2.18,68.82,3.84,3.84,258351417100,3.90,3.90,258351417100
쓰리에이로직스,177900,28,8620,2,410,4.99,7013171,8987485,9286800,7013171,4.99,78.03,75.52,75.52,61170205180,76.41,76.41,61170205180
클로봇,466100,29,18130,2,550,3.13,5846270,3361613,24555148,5846270,3.13,173.91,23.81,23.81,106683769120,23.96,23.96,106683769120
DXVX,180400,30,1805,2,365,25.35,5615597,5087088,49219432,5615597,25.35,110.39,11.41,11.41,9452712597,10.64,10.64,9452712597
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2835 2 390 15.95 71333017 21152836 109623165 71333017 15.95 337.23 65.07 65.07 195961232615 63.05 63.05 195961232615
3 KODEX 200선물인버스2X 252670 2 2180 5 -25 -1.13 54822681 69157480 557100000 54822681 -1.13 79.27 9.84 9.84 120496832195 9.92 9.92 120496832195
4 소룩스 290690 3 3200 5 -160 -4.76 37105864 1123902 48498743 37105864 -4.76 3301.52 76.51 76.51 103276907760 66.55 66.55 103276907760
5 우리기술 032820 4 2315 2 215 10.24 31960006 6172728 163055858 31960006 10.24 517.76 19.60 19.60 72471047535 19.20 19.20 72471047535
6 두산에너빌리티 034020 5 30150 2 1950 6.91 26095139 29333640 640561146 26095139 6.91 88.96 4.07 4.07 783717128500 4.06 4.06 783717128500
7 티웨이항공 091810 6 2740 5 -670 -19.65 16576056 4785494 215378976 16576056 -19.65 346.38 7.70 7.70 45644169285 7.73 7.73 45644169285
8 아남전자 008700 7 1952 2 196 11.16 16268236 4129639 77124820 16268236 11.16 393.94 21.09 21.09 31253150343 20.76 20.76 31253150343
9 동국생명과학 303810 8 15070 2 2540 20.27 15550846 29325634 15992070 15550846 20.27 53.03 97.24 97.24 229289763850 95.14 95.14 229289763850
10 아이언디바이스 464500 9 5650 2 680 13.68 14083381 8021542 13963263 14083381 13.68 175.57 100.86 100.86 79517973550 100.79 100.79 79517973550
11 클리노믹스 352770 10 359 2 74 25.96 13686367 1707446 38886113 13686367 25.96 801.57 35.20 35.20 4797262490 34.36 34.36 4797262490
12 TS인베스트먼트 246690 11 1281 2 92 7.74 13547912 2228721 41477862 13547912 7.74 607.88 32.66 32.66 18279988311 34.40 34.40 18279988311
13 KODEX 코스닥150레버리지 233740 12 8710 5 -25 -0.29 12177403 20653464 213900000 12177403 -0.29 58.96 5.69 5.69 105931554020 5.69 5.69 105931554020
14 티에스넥스젠 043220 13 231 5 -16 -6.48 12085985 20354686 159224163 12085985 -6.48 59.38 7.59 7.59 2888768018 7.85 7.85 2888768018
15 서울전자통신 027040 14 314 2 54 20.77 12076123 9455348 69588847 12076123 20.77 127.72 17.35 17.35 3711350456 16.98 16.98 3711350456
16 유진로봇 056080 15 9900 2 1230 14.19 11329924 675073 37512152 11329924 14.19 1678.33 30.20 30.20 111467298610 30.02 30.02 111467298610
17 삼성전자 005930 16 57000 2 1000 1.79 10768039 11916027 5969782550 10768039 1.79 90.37 0.18 0.18 606734195300 0.18 0.18 606734195300
18 KODEX 인버스 114800 17 4420 5 -30 -0.67 10734935 11556489 128100000 10734935 -0.67 92.89 8.38 8.38 47657983965 8.42 8.42 47657983965
19 원익홀딩스 030530 18 3590 2 105 3.01 9632478 38807388 77237981 9632478 3.01 24.82 12.47 12.47 34240911570 12.35 12.35 34240911570
20 KODEX 레버리지 122630 19 16295 2 175 1.09 9152326 11331044 142500000 9152326 1.09 80.77 6.42 6.42 147932329440 6.37 6.37 147932329440
21 KODEX 코스닥150선물인버스 251340 20 3615 2 15 0.42 8973429 15875631 68900000 8973429 0.42 56.52 13.02 13.02 32427955235 13.02 13.02 32427955235
22 피아이이 452450 21 11490 2 190 1.68 8914490 29148692 35826000 8914490 1.68 30.58 24.88 24.88 103070681460 25.04 25.04 103070681460
23 엣지파운드리 105550 22 4425 2 375 9.26 8862857 6073386 63333635 8862857 9.26 145.93 13.99 13.99 38899093755 13.88 13.88 38899093755
24 오름테라퓨틱 475830 23 35650 2 7350 25.97 8602645 6978654 20929118 8602645 25.97 123.27 41.10 41.10 289687678050 38.83 38.83 289687678050
25 티웨이홀딩스 004870 24 729 5 -211 -22.45 8507468 6111127 113163494 8507468 -22.45 139.21 7.52 7.52 6446002047 7.81 7.81 6446002047
26 DSC인베스트먼트 241520 25 4860 2 435 9.83 8419937 3695169 27496125 8419937 9.83 227.86 30.62 30.62 40480585940 30.29 30.29 40480585940
27 제주반도체 080220 26 19030 2 1110 6.19 7427874 3360467 34442833 7427874 6.19 221.04 21.57 21.57 139626991760 21.30 21.30 139626991760
28 한화시스템 272210 27 35100 2 750 2.18 7248320 10532347 188919389 7248320 2.18 68.82 3.84 3.84 258351417100 3.90 3.90 258351417100
29 쓰리에이로직스 177900 28 8620 2 410 4.99 7013171 8987485 9286800 7013171 4.99 78.03 75.52 75.52 61170205180 76.41 76.41 61170205180
30 클로봇 466100 29 18130 2 550 3.13 5846270 3361613 24555148 5846270 3.13 173.91 23.81 23.81 106683769120 23.96 23.96 106683769120
31 DXVX 180400 30 1805 2 365 25.35 5615597 5087088 49219432 5615597 25.35 110.39 11.41 11.41 9452712597 10.64 10.64 9452712597

31
top30/20250218/top30-av-20250218-115000.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
휴림로봇,090710,1,2825,2,380,15.54,72076505,21152836,109623165,72076505,15.54,340.74,65.75,65.75,198069107045,63.96,63.96,198069107045
KODEX 200선물인버스2X,252670,2,2185,5,-20,-0.91,60063927,69157480,557100000,60063927,-0.91,86.85,10.78,10.78,131920967055,10.84,10.84,131920967055
소룩스,290690,3,3190,5,-170,-5.06,37431082,1123902,48498743,37431082,-5.06,3330.46,77.18,77.18,104320847085,67.43,67.43,104320847085
우리기술,032820,4,2305,2,205,9.76,32609072,6172728,163055858,32609072,9.76,528.28,20.00,20.00,73973453035,19.68,19.68,73973453035
두산에너빌리티,034020,5,30150,2,1950,6.91,26361849,29333640,640561146,26361849,6.91,89.87,4.12,4.12,791772255700,4.10,4.10,791772255700
아남전자,008700,6,1985,2,229,13.04,21124095,4129639,77124820,21124095,13.04,511.52,27.39,27.39,40847476582,26.68,26.68,40847476582
티웨이항공,091810,7,2735,5,-675,-19.79,16728090,4785494,215378976,16728090,-19.79,349.56,7.77,7.77,46060839675,7.82,7.82,46060839675
동국생명과학,303810,8,15330,2,2800,22.35,15907594,29325634,15992070,15907594,22.35,54.24,99.47,99.47,234700232040,95.73,95.73,234700232040
아이언디바이스,464500,9,5660,2,690,13.88,14142662,8021542,13963263,14142662,13.88,176.31,101.28,101.28,79851901580,101.04,101.04,79851901580
TS인베스트먼트,246690,10,1269,2,80,6.73,14031822,2228721,41477862,14031822,6.73,629.59,33.83,33.83,18899711227,35.91,35.91,18899711227
클리노믹스,352770,11,357,2,72,25.26,13776019,1707446,38886113,13776019,25.26,806.82,35.43,35.43,4829271783,34.79,34.79,4829271783
서울전자통신,027040,12,316,2,56,21.54,12571494,9455348,69588847,12571494,21.54,132.96,18.07,18.07,3868285429,17.59,17.59,3868285429
KODEX 코스닥150레버리지,233740,13,8700,5,-35,-0.40,12487959,20653464,213900000,12487959,-0.40,60.46,5.84,5.84,108636779500,5.84,5.84,108636779500
티에스넥스젠,043220,14,231,5,-16,-6.48,12475673,20354686,159224163,12475673,-6.48,61.29,7.84,7.84,2978616862,8.10,8.10,2978616862
KODEX 인버스,114800,15,4420,5,-30,-0.67,11676292,11556489,128100000,11676292,-0.67,101.04,9.11,9.11,51819037670,9.15,9.15,51819037670
삼성전자,005930,16,57000,2,1000,1.79,11606239,11916027,5969782550,11606239,1.79,97.40,0.19,0.19,654515277700,0.19,0.19,654515277700
유진로봇,056080,17,9910,2,1240,14.30,11399570,675073,37512152,11399570,14.30,1688.64,30.39,30.39,112156256150,30.17,30.17,112156256150
DSC인베스트먼트,241520,18,4755,2,330,7.46,11217200,3695169,27496125,11217200,7.46,303.56,40.80,40.80,54198165740,41.45,41.45,54198165740
원익홀딩스,030530,19,3590,2,105,3.01,10204117,38807388,77237981,10204117,3.01,26.29,13.21,13.21,36301072045,13.09,13.09,36301072045
KODEX 레버리지,122630,20,16290,2,170,1.05,9880180,11331044,142500000,9880180,1.05,87.20,6.93,6.93,159799237615,6.88,6.88,159799237615
KODEX 코스닥150선물인버스,251340,21,3615,2,15,0.42,9148115,15875631,68900000,9148115,0.42,57.62,13.28,13.28,33059345925,13.27,13.27,33059345925
피아이이,452450,22,11510,2,210,1.86,8981604,29148692,35826000,8981604,1.86,30.81,25.07,25.07,103841331690,25.18,25.18,103841331690
엣지파운드리,105550,23,4390,2,340,8.40,8934774,6073386,63333635,8934774,8.40,147.11,14.11,14.11,39215150970,14.10,14.10,39215150970
오름테라퓨틱,475830,24,35850,2,7550,26.68,8756888,6978654,20929118,8756888,26.68,125.48,41.84,41.84,295234192500,39.35,39.35,295234192500
티웨이홀딩스,004870,25,730,5,-210,-22.34,8679715,6111127,113163494,8679715,-22.34,142.03,7.67,7.67,6571784901,7.96,7.96,6571784901
쓰리에이로직스,177900,26,8760,2,550,6.70,7691924,8987485,9286800,7691924,6.70,85.58,82.83,82.83,67152945530,82.55,82.55,67152945530
제주반도체,080220,27,19080,2,1160,6.47,7564770,3360467,34442833,7564770,6.47,225.11,21.96,21.96,142239014390,21.64,21.64,142239014390
한화시스템,272210,28,35100,2,750,2.18,7319011,10532347,188919389,7319011,2.18,69.49,3.87,3.87,260835530950,3.93,3.93,260835530950
클로봇,466100,29,18160,2,580,3.30,5905319,3361613,24555148,5905319,3.30,175.67,24.05,24.05,107755082130,24.16,24.16,107755082130
DXVX,180400,30,1820,2,380,26.39,5880617,5087088,49219432,5880617,26.39,115.60,11.95,11.95,9933510796,11.09,11.09,9933510796
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2825 2 380 15.54 72076505 21152836 109623165 72076505 15.54 340.74 65.75 65.75 198069107045 63.96 63.96 198069107045
3 KODEX 200선물인버스2X 252670 2 2185 5 -20 -0.91 60063927 69157480 557100000 60063927 -0.91 86.85 10.78 10.78 131920967055 10.84 10.84 131920967055
4 소룩스 290690 3 3190 5 -170 -5.06 37431082 1123902 48498743 37431082 -5.06 3330.46 77.18 77.18 104320847085 67.43 67.43 104320847085
5 우리기술 032820 4 2305 2 205 9.76 32609072 6172728 163055858 32609072 9.76 528.28 20.00 20.00 73973453035 19.68 19.68 73973453035
6 두산에너빌리티 034020 5 30150 2 1950 6.91 26361849 29333640 640561146 26361849 6.91 89.87 4.12 4.12 791772255700 4.10 4.10 791772255700
7 아남전자 008700 6 1985 2 229 13.04 21124095 4129639 77124820 21124095 13.04 511.52 27.39 27.39 40847476582 26.68 26.68 40847476582
8 티웨이항공 091810 7 2735 5 -675 -19.79 16728090 4785494 215378976 16728090 -19.79 349.56 7.77 7.77 46060839675 7.82 7.82 46060839675
9 동국생명과학 303810 8 15330 2 2800 22.35 15907594 29325634 15992070 15907594 22.35 54.24 99.47 99.47 234700232040 95.73 95.73 234700232040
10 아이언디바이스 464500 9 5660 2 690 13.88 14142662 8021542 13963263 14142662 13.88 176.31 101.28 101.28 79851901580 101.04 101.04 79851901580
11 TS인베스트먼트 246690 10 1269 2 80 6.73 14031822 2228721 41477862 14031822 6.73 629.59 33.83 33.83 18899711227 35.91 35.91 18899711227
12 클리노믹스 352770 11 357 2 72 25.26 13776019 1707446 38886113 13776019 25.26 806.82 35.43 35.43 4829271783 34.79 34.79 4829271783
13 서울전자통신 027040 12 316 2 56 21.54 12571494 9455348 69588847 12571494 21.54 132.96 18.07 18.07 3868285429 17.59 17.59 3868285429
14 KODEX 코스닥150레버리지 233740 13 8700 5 -35 -0.40 12487959 20653464 213900000 12487959 -0.40 60.46 5.84 5.84 108636779500 5.84 5.84 108636779500
15 티에스넥스젠 043220 14 231 5 -16 -6.48 12475673 20354686 159224163 12475673 -6.48 61.29 7.84 7.84 2978616862 8.10 8.10 2978616862
16 KODEX 인버스 114800 15 4420 5 -30 -0.67 11676292 11556489 128100000 11676292 -0.67 101.04 9.11 9.11 51819037670 9.15 9.15 51819037670
17 삼성전자 005930 16 57000 2 1000 1.79 11606239 11916027 5969782550 11606239 1.79 97.40 0.19 0.19 654515277700 0.19 0.19 654515277700
18 유진로봇 056080 17 9910 2 1240 14.30 11399570 675073 37512152 11399570 14.30 1688.64 30.39 30.39 112156256150 30.17 30.17 112156256150
19 DSC인베스트먼트 241520 18 4755 2 330 7.46 11217200 3695169 27496125 11217200 7.46 303.56 40.80 40.80 54198165740 41.45 41.45 54198165740
20 원익홀딩스 030530 19 3590 2 105 3.01 10204117 38807388 77237981 10204117 3.01 26.29 13.21 13.21 36301072045 13.09 13.09 36301072045
21 KODEX 레버리지 122630 20 16290 2 170 1.05 9880180 11331044 142500000 9880180 1.05 87.20 6.93 6.93 159799237615 6.88 6.88 159799237615
22 KODEX 코스닥150선물인버스 251340 21 3615 2 15 0.42 9148115 15875631 68900000 9148115 0.42 57.62 13.28 13.28 33059345925 13.27 13.27 33059345925
23 피아이이 452450 22 11510 2 210 1.86 8981604 29148692 35826000 8981604 1.86 30.81 25.07 25.07 103841331690 25.18 25.18 103841331690
24 엣지파운드리 105550 23 4390 2 340 8.40 8934774 6073386 63333635 8934774 8.40 147.11 14.11 14.11 39215150970 14.10 14.10 39215150970
25 오름테라퓨틱 475830 24 35850 2 7550 26.68 8756888 6978654 20929118 8756888 26.68 125.48 41.84 41.84 295234192500 39.35 39.35 295234192500
26 티웨이홀딩스 004870 25 730 5 -210 -22.34 8679715 6111127 113163494 8679715 -22.34 142.03 7.67 7.67 6571784901 7.96 7.96 6571784901
27 쓰리에이로직스 177900 26 8760 2 550 6.70 7691924 8987485 9286800 7691924 6.70 85.58 82.83 82.83 67152945530 82.55 82.55 67152945530
28 제주반도체 080220 27 19080 2 1160 6.47 7564770 3360467 34442833 7564770 6.47 225.11 21.96 21.96 142239014390 21.64 21.64 142239014390
29 한화시스템 272210 28 35100 2 750 2.18 7319011 10532347 188919389 7319011 2.18 69.49 3.87 3.87 260835530950 3.93 3.93 260835530950
30 클로봇 466100 29 18160 2 580 3.30 5905319 3361613 24555148 5905319 3.30 175.67 24.05 24.05 107755082130 24.16 24.16 107755082130
31 DXVX 180400 30 1820 2 380 26.39 5880617 5087088 49219432 5880617 26.39 115.60 11.95 11.95 9933510796 11.09 11.09 9933510796

31
top30/20250218/top30-av-20250218-121000.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
휴림로봇,090710,1,2840,2,395,16.16,73654008,21152836,109623165,73654008,16.16,348.20,67.19,67.19,202567420875,65.07,65.07,202567420875
KODEX 200선물인버스2X,252670,2,2175,5,-30,-1.36,66379143,69157480,557100000,66379143,-1.36,95.98,11.92,11.92,145665493800,12.02,12.02,145665493800
소룩스,290690,3,3110,5,-250,-7.44,38211242,1123902,48498743,38211242,-7.44,3399.87,78.79,78.79,106776670000,70.79,70.79,106776670000
우리기술,032820,4,2290,2,190,9.05,33228480,6172728,163055858,33228480,9.05,538.31,20.38,20.38,75397432930,20.19,20.19,75397432930
두산에너빌리티,034020,5,30200,2,2000,7.09,26804257,29333640,640561146,26804257,7.09,91.38,4.18,4.18,805111779450,4.16,4.16,805111779450
아남전자,008700,6,1941,2,185,10.54,24933123,4129639,77124820,24933123,10.54,603.76,32.33,32.33,48344289784,32.29,32.29,48344289784
티웨이항공,091810,7,2745,5,-665,-19.50,17210760,4785494,215378976,17210760,-19.50,359.64,7.99,7.99,47381951025,8.01,8.01,47381951025
동국생명과학,303810,8,14970,2,2440,19.47,16961241,29325634,15992070,16961241,19.47,57.84,106.06,106.06,250667707190,104.71,104.71,250667707190
아이언디바이스,464500,9,5610,2,640,12.88,14398609,8021542,13963263,14398609,12.88,179.50,103.12,103.12,81296047120,103.78,103.78,81296047120
클리노믹스,352770,10,360,2,75,26.32,14248179,1707446,38886113,14248179,26.32,834.47,36.64,36.64,4999457918,35.71,35.71,4999457918
TS인베스트먼트,246690,11,1267,2,78,6.56,14185585,2228721,41477862,14185585,6.56,636.49,34.20,34.20,19093595919,36.33,36.33,19093595919
서울전자통신,027040,12,315,2,55,21.15,12888989,9455348,69588847,12888989,21.15,136.31,18.52,18.52,3968232586,18.10,18.10,3968232586
KODEX 코스닥150레버리지,233740,13,8695,5,-40,-0.46,12845791,20653464,213900000,12845791,-0.46,62.20,6.01,6.01,111748674580,6.01,6.01,111748674580
티에스넥스젠,043220,14,235,5,-12,-4.86,12798634,20354686,159224163,12798634,-4.86,62.88,8.04,8.04,3054061718,8.16,8.16,3054061718
삼성전자,005930,15,57100,2,1100,1.96,12400276,11916027,5969782550,12400276,1.96,104.06,0.21,0.21,699772002200,0.21,0.21,699772002200
KODEX 인버스,114800,16,4415,5,-35,-0.79,12071897,11556489,128100000,12071897,-0.79,104.46,9.42,9.42,53567662570,9.47,9.47,53567662570
DSC인베스트먼트,241520,17,4765,2,340,7.68,12045179,3695169,27496125,12045179,7.68,325.97,43.81,43.81,58119309005,44.36,44.36,58119309005
유진로봇,056080,18,9890,2,1220,14.07,11534147,675073,37512152,11534147,14.07,1708.58,30.75,30.75,113490874750,30.59,30.59,113490874750
KODEX 레버리지,122630,19,16350,2,230,1.43,10802969,11331044,142500000,10802969,1.43,95.34,7.58,7.58,174855945060,7.50,7.50,174855945060
원익홀딩스,030530,20,3585,2,100,2.87,10420799,38807388,77237981,10420799,2.87,26.85,13.49,13.49,37076072425,13.39,13.39,37076072425
쓰리에이로직스,177900,21,9550,2,1340,16.32,10180304,8987485,9286800,10180304,16.32,113.27,109.62,109.62,90061426130,101.55,101.55,90061426130
오름테라퓨틱,475830,22,36000,2,7700,27.21,9531743,6978654,20929118,9531743,27.21,136.58,45.54,45.54,323473010400,42.93,42.93,323473010400
KODEX 코스닥150선물인버스,251340,23,3620,2,20,0.56,9291888,15875631,68900000,9291888,0.56,58.53,13.49,13.49,33579089880,13.46,13.46,33579089880
피아이이,452450,24,11480,2,180,1.59,9185406,29148692,35826000,9185406,1.59,31.51,25.64,25.64,106183272600,25.82,25.82,106183272600
엣지파운드리,105550,25,4425,2,375,9.26,9028701,6073386,63333635,9028701,9.26,148.66,14.26,14.26,39628668835,14.14,14.14,39628668835
티웨이홀딩스,004870,26,732,5,-208,-22.13,8793819,6111127,113163494,8793819,-22.13,143.90,7.77,7.77,6654942683,8.03,8.03,6654942683
제주반도체,080220,27,18860,2,940,5.25,7852586,3360467,34442833,7852586,5.25,233.68,22.80,22.80,147688164700,22.74,22.74,147688164700
한화시스템,272210,28,35300,2,950,2.77,7419719,10532347,188919389,7419719,2.77,70.45,3.93,3.93,264379904150,3.96,3.96,264379904150
DXVX,180400,29,1779,2,339,23.54,6104879,5087088,49219432,6104879,23.54,120.01,12.40,12.40,10336526845,11.80,11.80,10336526845
클로봇,466100,30,18300,2,720,4.10,5989146,3361613,24555148,5989146,4.10,178.16,24.39,24.39,109285071510,24.32,24.32,109285071510
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2840 2 395 16.16 73654008 21152836 109623165 73654008 16.16 348.20 67.19 67.19 202567420875 65.07 65.07 202567420875
3 KODEX 200선물인버스2X 252670 2 2175 5 -30 -1.36 66379143 69157480 557100000 66379143 -1.36 95.98 11.92 11.92 145665493800 12.02 12.02 145665493800
4 소룩스 290690 3 3110 5 -250 -7.44 38211242 1123902 48498743 38211242 -7.44 3399.87 78.79 78.79 106776670000 70.79 70.79 106776670000
5 우리기술 032820 4 2290 2 190 9.05 33228480 6172728 163055858 33228480 9.05 538.31 20.38 20.38 75397432930 20.19 20.19 75397432930
6 두산에너빌리티 034020 5 30200 2 2000 7.09 26804257 29333640 640561146 26804257 7.09 91.38 4.18 4.18 805111779450 4.16 4.16 805111779450
7 아남전자 008700 6 1941 2 185 10.54 24933123 4129639 77124820 24933123 10.54 603.76 32.33 32.33 48344289784 32.29 32.29 48344289784
8 티웨이항공 091810 7 2745 5 -665 -19.50 17210760 4785494 215378976 17210760 -19.50 359.64 7.99 7.99 47381951025 8.01 8.01 47381951025
9 동국생명과학 303810 8 14970 2 2440 19.47 16961241 29325634 15992070 16961241 19.47 57.84 106.06 106.06 250667707190 104.71 104.71 250667707190
10 아이언디바이스 464500 9 5610 2 640 12.88 14398609 8021542 13963263 14398609 12.88 179.50 103.12 103.12 81296047120 103.78 103.78 81296047120
11 클리노믹스 352770 10 360 2 75 26.32 14248179 1707446 38886113 14248179 26.32 834.47 36.64 36.64 4999457918 35.71 35.71 4999457918
12 TS인베스트먼트 246690 11 1267 2 78 6.56 14185585 2228721 41477862 14185585 6.56 636.49 34.20 34.20 19093595919 36.33 36.33 19093595919
13 서울전자통신 027040 12 315 2 55 21.15 12888989 9455348 69588847 12888989 21.15 136.31 18.52 18.52 3968232586 18.10 18.10 3968232586
14 KODEX 코스닥150레버리지 233740 13 8695 5 -40 -0.46 12845791 20653464 213900000 12845791 -0.46 62.20 6.01 6.01 111748674580 6.01 6.01 111748674580
15 티에스넥스젠 043220 14 235 5 -12 -4.86 12798634 20354686 159224163 12798634 -4.86 62.88 8.04 8.04 3054061718 8.16 8.16 3054061718
16 삼성전자 005930 15 57100 2 1100 1.96 12400276 11916027 5969782550 12400276 1.96 104.06 0.21 0.21 699772002200 0.21 0.21 699772002200
17 KODEX 인버스 114800 16 4415 5 -35 -0.79 12071897 11556489 128100000 12071897 -0.79 104.46 9.42 9.42 53567662570 9.47 9.47 53567662570
18 DSC인베스트먼트 241520 17 4765 2 340 7.68 12045179 3695169 27496125 12045179 7.68 325.97 43.81 43.81 58119309005 44.36 44.36 58119309005
19 유진로봇 056080 18 9890 2 1220 14.07 11534147 675073 37512152 11534147 14.07 1708.58 30.75 30.75 113490874750 30.59 30.59 113490874750
20 KODEX 레버리지 122630 19 16350 2 230 1.43 10802969 11331044 142500000 10802969 1.43 95.34 7.58 7.58 174855945060 7.50 7.50 174855945060
21 원익홀딩스 030530 20 3585 2 100 2.87 10420799 38807388 77237981 10420799 2.87 26.85 13.49 13.49 37076072425 13.39 13.39 37076072425
22 쓰리에이로직스 177900 21 9550 2 1340 16.32 10180304 8987485 9286800 10180304 16.32 113.27 109.62 109.62 90061426130 101.55 101.55 90061426130
23 오름테라퓨틱 475830 22 36000 2 7700 27.21 9531743 6978654 20929118 9531743 27.21 136.58 45.54 45.54 323473010400 42.93 42.93 323473010400
24 KODEX 코스닥150선물인버스 251340 23 3620 2 20 0.56 9291888 15875631 68900000 9291888 0.56 58.53 13.49 13.49 33579089880 13.46 13.46 33579089880
25 피아이이 452450 24 11480 2 180 1.59 9185406 29148692 35826000 9185406 1.59 31.51 25.64 25.64 106183272600 25.82 25.82 106183272600
26 엣지파운드리 105550 25 4425 2 375 9.26 9028701 6073386 63333635 9028701 9.26 148.66 14.26 14.26 39628668835 14.14 14.14 39628668835
27 티웨이홀딩스 004870 26 732 5 -208 -22.13 8793819 6111127 113163494 8793819 -22.13 143.90 7.77 7.77 6654942683 8.03 8.03 6654942683
28 제주반도체 080220 27 18860 2 940 5.25 7852586 3360467 34442833 7852586 5.25 233.68 22.80 22.80 147688164700 22.74 22.74 147688164700
29 한화시스템 272210 28 35300 2 950 2.77 7419719 10532347 188919389 7419719 2.77 70.45 3.93 3.93 264379904150 3.96 3.96 264379904150
30 DXVX 180400 29 1779 2 339 23.54 6104879 5087088 49219432 6104879 23.54 120.01 12.40 12.40 10336526845 11.80 11.80 10336526845
31 클로봇 466100 30 18300 2 720 4.10 5989146 3361613 24555148 5989146 4.10 178.16 24.39 24.39 109285071510 24.32 24.32 109285071510

31
top30/20250218/top30-av-20250218-122000.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
휴림로봇,090710,1,2855,2,410,16.77,74201086,21152836,109623165,74201086,16.77,350.79,67.69,67.69,204121780105,65.22,65.22,204121780105
KODEX 200선물인버스2X,252670,2,2180,5,-25,-1.13,69751632,69157480,557100000,69751632,-1.13,100.86,12.52,12.52,153001118070,12.60,12.60,153001118070
소룩스,290690,3,3100,5,-260,-7.74,38520376,1123902,48498743,38520376,-7.74,3427.38,79.43,79.43,107738110680,71.66,71.66,107738110680
우리기술,032820,4,2290,2,190,9.05,33450602,6172728,163055858,33450602,9.05,541.91,20.51,20.51,75907452975,20.33,20.33,75907452975
두산에너빌리티,034020,5,30300,2,2100,7.45,26946128,29333640,640561146,26946128,7.45,91.86,4.21,4.21,809403259750,4.17,4.17,809403259750
아남전자,008700,6,1924,2,168,9.57,25690306,4129639,77124820,25690306,9.57,622.10,33.31,33.31,49813182106,33.57,33.57,49813182106
티웨이항공,091810,7,2755,5,-655,-19.21,17383566,4785494,215378976,17383566,-19.21,363.26,8.07,8.07,47857231825,8.07,8.07,47857231825
동국생명과학,303810,8,14920,2,2390,19.07,17177971,29325634,15992070,17177971,19.07,58.58,107.42,107.42,253914727990,106.42,106.42,253914727990
아이언디바이스,464500,9,5620,2,650,13.08,14444684,8021542,13963263,14444684,13.08,180.07,103.45,103.45,81554228970,103.93,103.93,81554228970
클리노믹스,352770,10,361,2,76,26.67,14345711,1707446,38886113,14345711,26.67,840.19,36.89,36.89,5034724227,35.87,35.87,5034724227
TS인베스트먼트,246690,11,1263,2,74,6.22,14244523,2228721,41477862,14244523,6.22,639.13,34.34,34.34,19168172290,36.59,36.59,19168172290
서울전자통신,027040,12,312,2,52,20.00,13089330,9455348,69588847,13089330,20.00,138.43,18.81,18.81,4030759496,18.56,18.56,4030759496
KODEX 코스닥150레버리지,233740,13,8685,5,-50,-0.57,13078905,20653464,213900000,13078905,-0.57,63.33,6.11,6.11,113774386510,6.12,6.12,113774386510
삼성전자,005930,14,57000,2,1000,1.79,12980070,11916027,5969782550,12980070,1.79,108.93,0.22,0.22,732788101500,0.22,0.22,732788101500
티에스넥스젠,043220,15,234,5,-13,-5.26,12861663,20354686,159224163,12861663,-5.26,63.19,8.08,8.08,3068810044,8.24,8.24,3068810044
KODEX 인버스,114800,16,4420,5,-30,-0.67,12753232,11556489,128100000,12753232,-0.67,110.36,9.96,9.96,56578121305,9.99,9.99,56578121305
DSC인베스트먼트,241520,17,4725,2,300,6.78,12182967,3695169,27496125,12182967,6.78,329.70,44.31,44.31,58772450980,45.24,45.24,58772450980
유진로봇,056080,18,9890,2,1220,14.07,11581821,675073,37512152,11581821,14.07,1715.64,30.87,30.87,113962376040,30.72,30.72,113962376040
쓰리에이로직스,177900,19,9500,2,1290,15.71,11497022,8987485,9286800,11497022,15.71,127.92,123.80,123.80,102600149010,116.29,116.29,102600149010
KODEX 레버리지,122630,20,16330,2,210,1.30,11222393,11331044,142500000,11222393,1.30,99.04,7.88,7.88,181705902865,7.81,7.81,181705902865
원익홀딩스,030530,21,3560,2,75,2.15,10472090,38807388,77237981,10472090,2.15,26.98,13.56,13.56,37259078875,13.55,13.55,37259078875
오름테라퓨틱,475830,22,36050,2,7750,27.39,9608139,6978654,20929118,9608139,27.39,137.68,45.91,45.91,326241053550,43.24,43.24,326241053550
KODEX 코스닥150선물인버스,251340,23,3615,2,15,0.42,9352949,15875631,68900000,9352949,0.42,58.91,13.57,13.57,33799839550,13.57,13.57,33799839550
피아이이,452450,24,11490,2,190,1.68,9242304,29148692,35826000,9242304,1.68,31.71,25.80,25.80,106836341060,25.95,25.95,106836341060
엣지파운드리,105550,25,4425,2,375,9.26,9080069,6073386,63333635,9080069,9.26,149.51,14.34,14.34,39855791755,14.22,14.22,39855791755
티웨이홀딩스,004870,26,733,5,-207,-22.02,8844082,6111127,113163494,8844082,-22.02,144.72,7.82,7.82,6691719340,8.07,8.07,6691719340
제주반도체,080220,27,18920,2,1000,5.58,7905222,3360467,34442833,7905222,5.58,235.24,22.95,22.95,148682615610,22.82,22.82,148682615610
한화시스템,272210,28,35200,2,850,2.47,7469495,10532347,188919389,7469495,2.47,70.92,3.95,3.95,266136495550,4.00,4.00,266136495550
DXVX,180400,29,1772,2,332,23.06,6214182,5087088,49219432,6214182,23.06,122.16,12.63,12.63,10529911821,12.07,12.07,10529911821
클로봇,466100,30,18350,2,770,4.38,6029728,3361613,24555148,6029728,4.38,179.37,24.56,24.56,110028168340,24.42,24.42,110028168340
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2855 2 410 16.77 74201086 21152836 109623165 74201086 16.77 350.79 67.69 67.69 204121780105 65.22 65.22 204121780105
3 KODEX 200선물인버스2X 252670 2 2180 5 -25 -1.13 69751632 69157480 557100000 69751632 -1.13 100.86 12.52 12.52 153001118070 12.60 12.60 153001118070
4 소룩스 290690 3 3100 5 -260 -7.74 38520376 1123902 48498743 38520376 -7.74 3427.38 79.43 79.43 107738110680 71.66 71.66 107738110680
5 우리기술 032820 4 2290 2 190 9.05 33450602 6172728 163055858 33450602 9.05 541.91 20.51 20.51 75907452975 20.33 20.33 75907452975
6 두산에너빌리티 034020 5 30300 2 2100 7.45 26946128 29333640 640561146 26946128 7.45 91.86 4.21 4.21 809403259750 4.17 4.17 809403259750
7 아남전자 008700 6 1924 2 168 9.57 25690306 4129639 77124820 25690306 9.57 622.10 33.31 33.31 49813182106 33.57 33.57 49813182106
8 티웨이항공 091810 7 2755 5 -655 -19.21 17383566 4785494 215378976 17383566 -19.21 363.26 8.07 8.07 47857231825 8.07 8.07 47857231825
9 동국생명과학 303810 8 14920 2 2390 19.07 17177971 29325634 15992070 17177971 19.07 58.58 107.42 107.42 253914727990 106.42 106.42 253914727990
10 아이언디바이스 464500 9 5620 2 650 13.08 14444684 8021542 13963263 14444684 13.08 180.07 103.45 103.45 81554228970 103.93 103.93 81554228970
11 클리노믹스 352770 10 361 2 76 26.67 14345711 1707446 38886113 14345711 26.67 840.19 36.89 36.89 5034724227 35.87 35.87 5034724227
12 TS인베스트먼트 246690 11 1263 2 74 6.22 14244523 2228721 41477862 14244523 6.22 639.13 34.34 34.34 19168172290 36.59 36.59 19168172290
13 서울전자통신 027040 12 312 2 52 20.00 13089330 9455348 69588847 13089330 20.00 138.43 18.81 18.81 4030759496 18.56 18.56 4030759496
14 KODEX 코스닥150레버리지 233740 13 8685 5 -50 -0.57 13078905 20653464 213900000 13078905 -0.57 63.33 6.11 6.11 113774386510 6.12 6.12 113774386510
15 삼성전자 005930 14 57000 2 1000 1.79 12980070 11916027 5969782550 12980070 1.79 108.93 0.22 0.22 732788101500 0.22 0.22 732788101500
16 티에스넥스젠 043220 15 234 5 -13 -5.26 12861663 20354686 159224163 12861663 -5.26 63.19 8.08 8.08 3068810044 8.24 8.24 3068810044
17 KODEX 인버스 114800 16 4420 5 -30 -0.67 12753232 11556489 128100000 12753232 -0.67 110.36 9.96 9.96 56578121305 9.99 9.99 56578121305
18 DSC인베스트먼트 241520 17 4725 2 300 6.78 12182967 3695169 27496125 12182967 6.78 329.70 44.31 44.31 58772450980 45.24 45.24 58772450980
19 유진로봇 056080 18 9890 2 1220 14.07 11581821 675073 37512152 11581821 14.07 1715.64 30.87 30.87 113962376040 30.72 30.72 113962376040
20 쓰리에이로직스 177900 19 9500 2 1290 15.71 11497022 8987485 9286800 11497022 15.71 127.92 123.80 123.80 102600149010 116.29 116.29 102600149010
21 KODEX 레버리지 122630 20 16330 2 210 1.30 11222393 11331044 142500000 11222393 1.30 99.04 7.88 7.88 181705902865 7.81 7.81 181705902865
22 원익홀딩스 030530 21 3560 2 75 2.15 10472090 38807388 77237981 10472090 2.15 26.98 13.56 13.56 37259078875 13.55 13.55 37259078875
23 오름테라퓨틱 475830 22 36050 2 7750 27.39 9608139 6978654 20929118 9608139 27.39 137.68 45.91 45.91 326241053550 43.24 43.24 326241053550
24 KODEX 코스닥150선물인버스 251340 23 3615 2 15 0.42 9352949 15875631 68900000 9352949 0.42 58.91 13.57 13.57 33799839550 13.57 13.57 33799839550
25 피아이이 452450 24 11490 2 190 1.68 9242304 29148692 35826000 9242304 1.68 31.71 25.80 25.80 106836341060 25.95 25.95 106836341060
26 엣지파운드리 105550 25 4425 2 375 9.26 9080069 6073386 63333635 9080069 9.26 149.51 14.34 14.34 39855791755 14.22 14.22 39855791755
27 티웨이홀딩스 004870 26 733 5 -207 -22.02 8844082 6111127 113163494 8844082 -22.02 144.72 7.82 7.82 6691719340 8.07 8.07 6691719340
28 제주반도체 080220 27 18920 2 1000 5.58 7905222 3360467 34442833 7905222 5.58 235.24 22.95 22.95 148682615610 22.82 22.82 148682615610
29 한화시스템 272210 28 35200 2 850 2.47 7469495 10532347 188919389 7469495 2.47 70.92 3.95 3.95 266136495550 4.00 4.00 266136495550
30 DXVX 180400 29 1772 2 332 23.06 6214182 5087088 49219432 6214182 23.06 122.16 12.63 12.63 10529911821 12.07 12.07 10529911821
31 클로봇 466100 30 18350 2 770 4.38 6029728 3361613 24555148 6029728 4.38 179.37 24.56 24.56 110028168340 24.42 24.42 110028168340

31
top30/20250218/top30-av-20250218-123001.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
휴림로봇,090710,1,2835,2,390,15.95,74539470,21152836,109623165,74539470,15.95,352.39,68.00,68.00,205083353520,65.99,65.99,205083353520
KODEX 200선물인버스2X,252670,2,2170,5,-35,-1.59,71381903,69157480,557100000,71381903,-1.59,103.22,12.81,12.81,156546966160,12.95,12.95,156546966160
소룩스,290690,3,3100,5,-260,-7.74,38709072,1123902,48498743,38709072,-7.74,3444.17,79.81,79.81,108324060855,72.05,72.05,108324060855
우리기술,032820,4,2300,2,200,9.52,33750748,6172728,163055858,33750748,9.52,546.77,20.70,20.70,76599388360,20.42,20.42,76599388360
두산에너빌리티,034020,5,30300,2,2100,7.45,27156114,29333640,640561146,27156114,7.45,92.58,4.24,4.24,815768955850,4.20,4.20,815768955850
아남전자,008700,6,1925,2,169,9.62,26203962,4129639,77124820,26203962,9.62,634.53,33.98,33.98,50803584395,34.22,34.22,50803584395
티웨이항공,091810,7,2750,5,-660,-19.35,17542662,4785494,215378976,17542662,-19.35,366.58,8.15,8.15,48294180045,8.15,8.15,48294180045
동국생명과학,303810,8,15020,2,2490,19.87,17282966,29325634,15992070,17282966,19.87,58.93,108.07,108.07,255490909220,106.37,106.37,255490909220
아이언디바이스,464500,9,5640,2,670,13.48,14546527,8021542,13963263,14546527,13.48,181.34,104.18,104.18,82127574700,104.29,104.29,82127574700
클리노믹스,352770,10,359,2,74,25.96,14514811,1707446,38886113,14514811,25.96,850.09,37.33,37.33,5095226440,36.50,36.50,5095226440
TS인베스트먼트,246690,11,1257,2,68,5.72,14275561,2228721,41477862,14275561,5.72,640.53,34.42,34.42,19207267568,36.84,36.84,19207267568
KODEX 인버스,114800,12,4415,5,-35,-0.79,13746254,11556489,128100000,13746254,-0.79,118.95,10.73,10.73,60962440990,10.78,10.78,60962440990
삼성전자,005930,13,57000,2,1000,1.79,13637134,11916027,5969782550,13637134,1.79,114.44,0.23,0.23,770219610300,0.23,0.23,770219610300
KODEX 코스닥150레버리지,233740,14,8680,5,-55,-0.63,13385574,20653464,213900000,13385574,-0.63,64.81,6.26,6.26,116435609450,6.27,6.27,116435609450
서울전자통신,027040,15,312,2,52,20.00,13116000,9455348,69588847,13116000,20.00,138.72,18.85,18.85,4039074017,18.60,18.60,4039074017
티에스넥스젠,043220,16,235,5,-12,-4.86,12908256,20354686,159224163,12908256,-4.86,63.42,8.11,8.11,3079737030,8.23,8.23,3079737030
DSC인베스트먼트,241520,17,4710,2,285,6.44,12293938,3695169,27496125,12293938,6.44,332.70,44.71,44.71,59295369200,45.79,45.79,59295369200
쓰리에이로직스,177900,18,9300,2,1090,13.28,12074388,8987485,9286800,12074388,13.28,134.35,130.02,130.02,108035612800,125.09,125.09,108035612800
유진로봇,056080,19,9840,2,1170,13.49,11650510,675073,37512152,11650510,13.49,1725.81,31.06,31.06,114639891290,31.06,31.06,114639891290
KODEX 레버리지,122630,20,16355,2,235,1.46,11547571,11331044,142500000,11547571,1.46,101.91,8.10,8.10,187019663855,8.02,8.02,187019663855
원익홀딩스,030530,21,3565,2,80,2.30,10579025,38807388,77237981,10579025,2.30,27.26,13.70,13.70,37639293245,13.67,13.67,37639293245
오름테라퓨틱,475830,22,36250,2,7950,28.09,9718673,6978654,20929118,9718673,28.09,139.26,46.44,46.44,330258652900,43.53,43.53,330258652900
KODEX 코스닥150선물인버스,251340,23,3620,2,20,0.56,9667671,15875631,68900000,9667671,0.56,60.90,14.03,14.03,34939147045,14.01,14.01,34939147045
피아이이,452450,24,11490,2,190,1.68,9301669,29148692,35826000,9301669,1.68,31.91,25.96,25.96,107519697670,26.12,26.12,107519697670
엣지파운드리,105550,25,4455,2,405,10.00,9177603,6073386,63333635,9177603,10.00,151.11,14.49,14.49,40288989180,14.28,14.28,40288989180
티웨이홀딩스,004870,26,741,5,-199,-21.17,9023612,6111127,113163494,9023612,-21.17,147.66,7.97,7.97,6823994156,8.14,8.14,6823994156
제주반도체,080220,27,18870,2,950,5.30,7946406,3360467,34442833,7946406,5.30,236.47,23.07,23.07,149460302560,23.00,23.00,149460302560
한화시스템,272210,28,35250,2,900,2.62,7514678,10532347,188919389,7514678,2.62,71.35,3.98,3.98,267728893300,4.02,4.02,267728893300
DXVX,180400,29,1774,2,334,23.19,6307730,5087088,49219432,6307730,23.19,123.99,12.82,12.82,10695547216,12.25,12.25,10695547216
대명소노시즌,007720,30,1122,5,-153,-12.00,6138756,2163921,100800450,6138756,-12.00,283.69,6.09,6.09,6722511922,5.94,5.94,6722511922
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 휴림로봇 090710 1 2835 2 390 15.95 74539470 21152836 109623165 74539470 15.95 352.39 68.00 68.00 205083353520 65.99 65.99 205083353520
3 KODEX 200선물인버스2X 252670 2 2170 5 -35 -1.59 71381903 69157480 557100000 71381903 -1.59 103.22 12.81 12.81 156546966160 12.95 12.95 156546966160
4 소룩스 290690 3 3100 5 -260 -7.74 38709072 1123902 48498743 38709072 -7.74 3444.17 79.81 79.81 108324060855 72.05 72.05 108324060855
5 우리기술 032820 4 2300 2 200 9.52 33750748 6172728 163055858 33750748 9.52 546.77 20.70 20.70 76599388360 20.42 20.42 76599388360
6 두산에너빌리티 034020 5 30300 2 2100 7.45 27156114 29333640 640561146 27156114 7.45 92.58 4.24 4.24 815768955850 4.20 4.20 815768955850
7 아남전자 008700 6 1925 2 169 9.62 26203962 4129639 77124820 26203962 9.62 634.53 33.98 33.98 50803584395 34.22 34.22 50803584395
8 티웨이항공 091810 7 2750 5 -660 -19.35 17542662 4785494 215378976 17542662 -19.35 366.58 8.15 8.15 48294180045 8.15 8.15 48294180045
9 동국생명과학 303810 8 15020 2 2490 19.87 17282966 29325634 15992070 17282966 19.87 58.93 108.07 108.07 255490909220 106.37 106.37 255490909220
10 아이언디바이스 464500 9 5640 2 670 13.48 14546527 8021542 13963263 14546527 13.48 181.34 104.18 104.18 82127574700 104.29 104.29 82127574700
11 클리노믹스 352770 10 359 2 74 25.96 14514811 1707446 38886113 14514811 25.96 850.09 37.33 37.33 5095226440 36.50 36.50 5095226440
12 TS인베스트먼트 246690 11 1257 2 68 5.72 14275561 2228721 41477862 14275561 5.72 640.53 34.42 34.42 19207267568 36.84 36.84 19207267568
13 KODEX 인버스 114800 12 4415 5 -35 -0.79 13746254 11556489 128100000 13746254 -0.79 118.95 10.73 10.73 60962440990 10.78 10.78 60962440990
14 삼성전자 005930 13 57000 2 1000 1.79 13637134 11916027 5969782550 13637134 1.79 114.44 0.23 0.23 770219610300 0.23 0.23 770219610300
15 KODEX 코스닥150레버리지 233740 14 8680 5 -55 -0.63 13385574 20653464 213900000 13385574 -0.63 64.81 6.26 6.26 116435609450 6.27 6.27 116435609450
16 서울전자통신 027040 15 312 2 52 20.00 13116000 9455348 69588847 13116000 20.00 138.72 18.85 18.85 4039074017 18.60 18.60 4039074017
17 티에스넥스젠 043220 16 235 5 -12 -4.86 12908256 20354686 159224163 12908256 -4.86 63.42 8.11 8.11 3079737030 8.23 8.23 3079737030
18 DSC인베스트먼트 241520 17 4710 2 285 6.44 12293938 3695169 27496125 12293938 6.44 332.70 44.71 44.71 59295369200 45.79 45.79 59295369200
19 쓰리에이로직스 177900 18 9300 2 1090 13.28 12074388 8987485 9286800 12074388 13.28 134.35 130.02 130.02 108035612800 125.09 125.09 108035612800
20 유진로봇 056080 19 9840 2 1170 13.49 11650510 675073 37512152 11650510 13.49 1725.81 31.06 31.06 114639891290 31.06 31.06 114639891290
21 KODEX 레버리지 122630 20 16355 2 235 1.46 11547571 11331044 142500000 11547571 1.46 101.91 8.10 8.10 187019663855 8.02 8.02 187019663855
22 원익홀딩스 030530 21 3565 2 80 2.30 10579025 38807388 77237981 10579025 2.30 27.26 13.70 13.70 37639293245 13.67 13.67 37639293245
23 오름테라퓨틱 475830 22 36250 2 7950 28.09 9718673 6978654 20929118 9718673 28.09 139.26 46.44 46.44 330258652900 43.53 43.53 330258652900
24 KODEX 코스닥150선물인버스 251340 23 3620 2 20 0.56 9667671 15875631 68900000 9667671 0.56 60.90 14.03 14.03 34939147045 14.01 14.01 34939147045
25 피아이이 452450 24 11490 2 190 1.68 9301669 29148692 35826000 9301669 1.68 31.91 25.96 25.96 107519697670 26.12 26.12 107519697670
26 엣지파운드리 105550 25 4455 2 405 10.00 9177603 6073386 63333635 9177603 10.00 151.11 14.49 14.49 40288989180 14.28 14.28 40288989180
27 티웨이홀딩스 004870 26 741 5 -199 -21.17 9023612 6111127 113163494 9023612 -21.17 147.66 7.97 7.97 6823994156 8.14 8.14 6823994156
28 제주반도체 080220 27 18870 2 950 5.30 7946406 3360467 34442833 7946406 5.30 236.47 23.07 23.07 149460302560 23.00 23.00 149460302560
29 한화시스템 272210 28 35250 2 900 2.62 7514678 10532347 188919389 7514678 2.62 71.35 3.98 3.98 267728893300 4.02 4.02 267728893300
30 DXVX 180400 29 1774 2 334 23.19 6307730 5087088 49219432 6307730 23.19 123.99 12.82 12.82 10695547216 12.25 12.25 10695547216
31 대명소노시즌 007720 30 1122 5 -153 -12.00 6138756 2163921 100800450 6138756 -12.00 283.69 6.09 6.09 6722511922 5.94 5.94 6722511922

31
top30/20250218/top30-av-20250218-124001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2170,5,-35,-1.59,75663181,69157480,557100000,75663181,-1.59,109.41,13.58,13.58,165837111260,13.72,13.72,165837111260
휴림로봇,090710,2,2845,2,400,16.36,75168392,21152836,109623165,75168392,16.36,355.36,68.57,68.57,206866114410,66.33,66.33,206866114410
소룩스,290690,3,3120,5,-240,-7.14,38788826,1123902,48498743,38788826,-7.14,3451.26,79.98,79.98,108572199610,71.75,71.75,108572199610
우리기술,032820,4,2305,2,205,9.76,34032992,6172728,163055858,34032992,9.76,551.34,20.87,20.87,77251073520,20.55,20.55,77251073520
두산에너빌리티,034020,5,30300,2,2100,7.45,27341389,29333640,640561146,27341389,7.45,93.21,4.27,4.27,821382897450,4.23,4.23,821382897450
아남전자,008700,6,1920,2,164,9.34,26528767,4129639,77124820,26528767,9.34,642.40,34.40,34.40,51428130146,34.73,34.73,51428130146
티웨이항공,091810,7,2740,5,-670,-19.65,17720877,4785494,215378976,17720877,-19.65,370.30,8.23,8.23,48782915175,8.27,8.27,48782915175
동국생명과학,303810,8,14930,2,2400,19.15,17463535,29325634,15992070,17463535,19.15,59.55,109.20,109.20,258182388210,108.13,108.13,258182388210
클리노믹스,352770,9,359,2,74,25.96,14606658,1707446,38886113,14606658,25.96,855.47,37.56,37.56,5128024755,36.73,36.73,5128024755
아이언디바이스,464500,10,5620,2,650,13.08,14603057,8021542,13963263,14603057,13.08,182.05,104.58,104.58,82445831780,105.06,105.06,82445831780
KODEX 인버스,114800,11,4410,5,-40,-0.90,14453065,11556489,128100000,14453065,-0.90,125.06,11.28,11.28,64079697500,11.34,11.34,64079697500
TS인베스트먼트,246690,12,1261,2,72,6.06,14307967,2228721,41477862,14307967,6.06,641.98,34.50,34.50,19248025128,36.80,36.80,19248025128
삼성전자,005930,13,57100,2,1100,1.96,14283379,11916027,5969782550,14283379,1.96,119.87,0.24,0.24,807127054500,0.24,0.24,807127054500
쓰리에이로직스,177900,14,9780,2,1570,19.12,13632137,8987485,9286800,13632137,19.12,151.68,146.79,146.79,123060665570,135.49,135.49,123060665570
KODEX 코스닥150레버리지,233740,15,8695,5,-40,-0.46,13566635,20653464,213900000,13566635,-0.46,65.69,6.34,6.34,118009294965,6.35,6.35,118009294965
서울전자통신,027040,16,308,2,48,18.46,13320197,9455348,69588847,13320197,18.46,140.87,19.14,19.14,4102295992,19.14,19.14,4102295992
티에스넥스젠,043220,17,233,5,-14,-5.67,13024387,20354686,159224163,13024387,-5.67,63.99,8.18,8.18,3106853183,8.37,8.37,3106853183
DSC인베스트먼트,241520,18,4715,2,290,6.55,12360337,3695169,27496125,12360337,6.55,334.50,44.95,44.95,59608123355,45.98,45.98,59608123355
KODEX 레버리지,122630,19,16375,2,255,1.58,12189185,11331044,142500000,12189185,1.58,107.57,8.55,8.55,197527235320,8.47,8.47,197527235320
유진로봇,056080,20,9860,2,1190,13.73,11700113,675073,37512152,11700113,13.73,1733.16,31.19,31.19,115128977480,31.13,31.13,115128977480
원익홀딩스,030530,21,3565,2,80,2.30,10617549,38807388,77237981,10617549,2.30,27.36,13.75,13.75,37776549655,13.72,13.72,37776549655
오름테라퓨틱,475830,22,36450,2,8150,28.80,9784234,6978654,20929118,9784234,28.80,140.20,46.75,46.75,332637503100,43.60,43.60,332637503100
엣지파운드리,105550,23,4575,2,525,12.96,9719617,6073386,63333635,9719617,12.96,160.04,15.35,15.35,42752695660,14.75,14.75,42752695660
KODEX 코스닥150선물인버스,251340,24,3620,2,20,0.56,9677108,15875631,68900000,9677108,0.56,60.96,14.05,14.05,34973284830,14.02,14.02,34973284830
피아이이,452450,25,11480,2,180,1.59,9374562,29148692,35826000,9374562,1.59,32.16,26.17,26.17,108359220130,26.35,26.35,108359220130
티웨이홀딩스,004870,26,741,5,-199,-21.17,9244985,6111127,113163494,9244985,-21.17,151.28,8.17,8.17,6988023321,8.33,8.33,6988023321
제주반도체,080220,27,18850,2,930,5.19,8016547,3360467,34442833,8016547,5.19,238.55,23.27,23.27,150783815150,23.22,23.22,150783815150
한화시스템,272210,28,35250,2,900,2.62,7576397,10532347,188919389,7576397,2.62,71.93,4.01,4.01,269904752300,4.05,4.05,269904752300
DXVX,180400,29,1765,2,325,22.57,6446879,5087088,49219432,6446879,22.57,126.73,13.10,13.10,10942262820,12.60,12.60,10942262820
대명소노시즌,007720,30,1114,5,-161,-12.63,6233496,2163921,100800450,6233496,-12.63,288.06,6.18,6.18,6828239727,6.08,6.08,6828239727
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 2170 5 -35 -1.59 75663181 69157480 557100000 75663181 -1.59 109.41 13.58 13.58 165837111260 13.72 13.72 165837111260
3 휴림로봇 090710 2 2845 2 400 16.36 75168392 21152836 109623165 75168392 16.36 355.36 68.57 68.57 206866114410 66.33 66.33 206866114410
4 소룩스 290690 3 3120 5 -240 -7.14 38788826 1123902 48498743 38788826 -7.14 3451.26 79.98 79.98 108572199610 71.75 71.75 108572199610
5 우리기술 032820 4 2305 2 205 9.76 34032992 6172728 163055858 34032992 9.76 551.34 20.87 20.87 77251073520 20.55 20.55 77251073520
6 두산에너빌리티 034020 5 30300 2 2100 7.45 27341389 29333640 640561146 27341389 7.45 93.21 4.27 4.27 821382897450 4.23 4.23 821382897450
7 아남전자 008700 6 1920 2 164 9.34 26528767 4129639 77124820 26528767 9.34 642.40 34.40 34.40 51428130146 34.73 34.73 51428130146
8 티웨이항공 091810 7 2740 5 -670 -19.65 17720877 4785494 215378976 17720877 -19.65 370.30 8.23 8.23 48782915175 8.27 8.27 48782915175
9 동국생명과학 303810 8 14930 2 2400 19.15 17463535 29325634 15992070 17463535 19.15 59.55 109.20 109.20 258182388210 108.13 108.13 258182388210
10 클리노믹스 352770 9 359 2 74 25.96 14606658 1707446 38886113 14606658 25.96 855.47 37.56 37.56 5128024755 36.73 36.73 5128024755
11 아이언디바이스 464500 10 5620 2 650 13.08 14603057 8021542 13963263 14603057 13.08 182.05 104.58 104.58 82445831780 105.06 105.06 82445831780
12 KODEX 인버스 114800 11 4410 5 -40 -0.90 14453065 11556489 128100000 14453065 -0.90 125.06 11.28 11.28 64079697500 11.34 11.34 64079697500
13 TS인베스트먼트 246690 12 1261 2 72 6.06 14307967 2228721 41477862 14307967 6.06 641.98 34.50 34.50 19248025128 36.80 36.80 19248025128
14 삼성전자 005930 13 57100 2 1100 1.96 14283379 11916027 5969782550 14283379 1.96 119.87 0.24 0.24 807127054500 0.24 0.24 807127054500
15 쓰리에이로직스 177900 14 9780 2 1570 19.12 13632137 8987485 9286800 13632137 19.12 151.68 146.79 146.79 123060665570 135.49 135.49 123060665570
16 KODEX 코스닥150레버리지 233740 15 8695 5 -40 -0.46 13566635 20653464 213900000 13566635 -0.46 65.69 6.34 6.34 118009294965 6.35 6.35 118009294965
17 서울전자통신 027040 16 308 2 48 18.46 13320197 9455348 69588847 13320197 18.46 140.87 19.14 19.14 4102295992 19.14 19.14 4102295992
18 티에스넥스젠 043220 17 233 5 -14 -5.67 13024387 20354686 159224163 13024387 -5.67 63.99 8.18 8.18 3106853183 8.37 8.37 3106853183
19 DSC인베스트먼트 241520 18 4715 2 290 6.55 12360337 3695169 27496125 12360337 6.55 334.50 44.95 44.95 59608123355 45.98 45.98 59608123355
20 KODEX 레버리지 122630 19 16375 2 255 1.58 12189185 11331044 142500000 12189185 1.58 107.57 8.55 8.55 197527235320 8.47 8.47 197527235320
21 유진로봇 056080 20 9860 2 1190 13.73 11700113 675073 37512152 11700113 13.73 1733.16 31.19 31.19 115128977480 31.13 31.13 115128977480
22 원익홀딩스 030530 21 3565 2 80 2.30 10617549 38807388 77237981 10617549 2.30 27.36 13.75 13.75 37776549655 13.72 13.72 37776549655
23 오름테라퓨틱 475830 22 36450 2 8150 28.80 9784234 6978654 20929118 9784234 28.80 140.20 46.75 46.75 332637503100 43.60 43.60 332637503100
24 엣지파운드리 105550 23 4575 2 525 12.96 9719617 6073386 63333635 9719617 12.96 160.04 15.35 15.35 42752695660 14.75 14.75 42752695660
25 KODEX 코스닥150선물인버스 251340 24 3620 2 20 0.56 9677108 15875631 68900000 9677108 0.56 60.96 14.05 14.05 34973284830 14.02 14.02 34973284830
26 피아이이 452450 25 11480 2 180 1.59 9374562 29148692 35826000 9374562 1.59 32.16 26.17 26.17 108359220130 26.35 26.35 108359220130
27 티웨이홀딩스 004870 26 741 5 -199 -21.17 9244985 6111127 113163494 9244985 -21.17 151.28 8.17 8.17 6988023321 8.33 8.33 6988023321
28 제주반도체 080220 27 18850 2 930 5.19 8016547 3360467 34442833 8016547 5.19 238.55 23.27 23.27 150783815150 23.22 23.22 150783815150
29 한화시스템 272210 28 35250 2 900 2.62 7576397 10532347 188919389 7576397 2.62 71.93 4.01 4.01 269904752300 4.05 4.05 269904752300
30 DXVX 180400 29 1765 2 325 22.57 6446879 5087088 49219432 6446879 22.57 126.73 13.10 13.10 10942262820 12.60 12.60 10942262820
31 대명소노시즌 007720 30 1114 5 -161 -12.63 6233496 2163921 100800450 6233496 -12.63 288.06 6.18 6.18 6828239727 6.08 6.08 6828239727

31
top30/20250218/top30-av-20250218-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2170,5,-35,-1.59,77874533,69157480,557100000,77874533,-1.59,112.60,13.98,13.98,170636018715,14.11,14.11,170636018715
휴림로봇,090710,2,2805,2,360,14.72,75957643,21152836,109623165,75957643,14.72,359.09,69.29,69.29,209092091835,68.00,68.00,209092091835
소룩스,290690,3,3130,5,-230,-6.85,38935556,1123902,48498743,38935556,-6.85,3464.32,80.28,80.28,109031973025,71.83,71.83,109031973025
우리기술,032820,4,2305,2,205,9.76,34219220,6172728,163055858,34219220,9.76,554.36,20.99,20.99,77680076610,20.67,20.67,77680076610
아남전자,008700,5,1943,2,187,10.65,28993051,4129639,77124820,28993051,10.65,702.07,37.59,37.59,56269027409,37.55,37.55,56269027409
두산에너빌리티,034020,6,30300,2,2100,7.45,27455236,29333640,640561146,27455236,7.45,93.60,4.29,4.29,824830899050,4.25,4.25,824830899050
티웨이항공,091810,7,2740,5,-670,-19.65,17854868,4785494,215378976,17854868,-19.65,373.10,8.29,8.29,49149762100,8.33,8.33,49149762100
동국생명과학,303810,8,15140,2,2610,20.83,17822633,29325634,15992070,17822633,20.83,60.77,111.45,111.45,263621177760,108.88,108.88,263621177760
클리노믹스,352770,9,364,2,79,27.72,14810990,1707446,38886113,14810990,27.72,867.44,38.09,38.09,5201942028,36.75,36.75,5201942028
아이언디바이스,464500,10,5620,2,650,13.08,14651383,8021542,13963263,14651383,13.08,182.65,104.93,104.93,82718168360,105.41,105.41,82718168360
삼성전자,005930,11,57200,2,1200,2.14,14602040,11916027,5969782550,14602040,2.14,122.54,0.24,0.24,825333612300,0.24,0.24,825333612300
KODEX 인버스,114800,12,4410,5,-40,-0.90,14518348,11556489,128100000,14518348,-0.90,125.63,11.33,11.33,64367906640,11.39,11.39,64367906640
쓰리에이로직스,177900,13,9690,2,1480,18.03,14438366,8987485,9286800,14438366,18.03,160.65,155.47,155.47,130919633250,145.48,145.48,130919633250
TS인베스트먼트,246690,14,1262,2,73,6.14,14328857,2228721,41477862,14328857,6.14,642.92,34.55,34.55,19274432292,36.82,36.82,19274432292
KODEX 코스닥150레버리지,233740,15,8710,5,-25,-0.29,13775352,20653464,213900000,13775352,-0.29,66.70,6.44,6.44,119824592945,6.43,6.43,119824592945
서울전자통신,027040,16,310,2,50,19.23,13599098,9455348,69588847,13599098,19.23,143.82,19.54,19.54,4188678590,19.42,19.42,4188678590
티에스넥스젠,043220,17,233,5,-14,-5.67,13199303,20354686,159224163,13199303,-5.67,64.85,8.29,8.29,3147548093,8.48,8.48,3147548093
KODEX 레버리지,122630,18,16385,2,265,1.64,12474456,11331044,142500000,12474456,1.64,110.09,8.75,8.75,202197149955,8.66,8.66,202197149955
DSC인베스트먼트,241520,19,4750,2,325,7.34,12401276,3695169,27496125,12401276,7.34,335.61,45.10,45.10,59802033790,45.79,45.79,59802033790
유진로봇,056080,20,9860,2,1190,13.73,11724902,675073,37512152,11724902,13.73,1736.83,31.26,31.26,115373261010,31.19,31.19,115373261010
원익홀딩스,030530,21,3570,2,85,2.44,10655149,38807388,77237981,10655149,2.44,27.46,13.80,13.80,37910657435,13.75,13.75,37910657435
엣지파운드리,105550,22,4570,2,520,12.84,10010287,6073386,63333635,10010287,12.84,164.82,15.81,15.81,44080901140,15.23,15.23,44080901140
오름테라퓨틱,475830,23,36750,1,8450,29.86,9933077,6978654,20929118,9933077,29.86,142.34,47.46,47.46,338097010000,43.96,43.96,338097010000
KODEX 코스닥150선물인버스,251340,24,3615,2,15,0.42,9798410,15875631,68900000,9798410,0.42,61.72,14.22,14.22,35411820165,14.22,14.22,35411820165
피아이이,452450,25,11500,2,200,1.77,9413118,29148692,35826000,9413118,1.77,32.29,26.27,26.27,108802581500,26.41,26.41,108802581500
티웨이홀딩스,004870,26,744,5,-196,-20.85,9402699,6111127,113163494,9402699,-20.85,153.86,8.31,8.31,7104799196,8.44,8.44,7104799196
제주반도체,080220,27,18880,2,960,5.36,8061205,3360467,34442833,8061205,5.36,239.88,23.40,23.40,151626421980,23.32,23.32,151626421980
한화시스템,272210,28,35150,2,800,2.33,7636397,10532347,188919389,7636397,2.33,72.50,4.04,4.04,272015449000,4.10,4.10,272015449000
DXVX,180400,29,1751,2,311,21.60,6588212,5087088,49219432,6588212,21.60,129.51,13.39,13.39,11190992288,12.99,12.99,11190992288
대명소노시즌,007720,30,1115,5,-160,-12.55,6273627,2163921,100800450,6273627,-12.55,289.92,6.22,6.22,6872975644,6.12,6.12,6872975644
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 2170 5 -35 -1.59 77874533 69157480 557100000 77874533 -1.59 112.60 13.98 13.98 170636018715 14.11 14.11 170636018715
3 휴림로봇 090710 2 2805 2 360 14.72 75957643 21152836 109623165 75957643 14.72 359.09 69.29 69.29 209092091835 68.00 68.00 209092091835
4 소룩스 290690 3 3130 5 -230 -6.85 38935556 1123902 48498743 38935556 -6.85 3464.32 80.28 80.28 109031973025 71.83 71.83 109031973025
5 우리기술 032820 4 2305 2 205 9.76 34219220 6172728 163055858 34219220 9.76 554.36 20.99 20.99 77680076610 20.67 20.67 77680076610
6 아남전자 008700 5 1943 2 187 10.65 28993051 4129639 77124820 28993051 10.65 702.07 37.59 37.59 56269027409 37.55 37.55 56269027409
7 두산에너빌리티 034020 6 30300 2 2100 7.45 27455236 29333640 640561146 27455236 7.45 93.60 4.29 4.29 824830899050 4.25 4.25 824830899050
8 티웨이항공 091810 7 2740 5 -670 -19.65 17854868 4785494 215378976 17854868 -19.65 373.10 8.29 8.29 49149762100 8.33 8.33 49149762100
9 동국생명과학 303810 8 15140 2 2610 20.83 17822633 29325634 15992070 17822633 20.83 60.77 111.45 111.45 263621177760 108.88 108.88 263621177760
10 클리노믹스 352770 9 364 2 79 27.72 14810990 1707446 38886113 14810990 27.72 867.44 38.09 38.09 5201942028 36.75 36.75 5201942028
11 아이언디바이스 464500 10 5620 2 650 13.08 14651383 8021542 13963263 14651383 13.08 182.65 104.93 104.93 82718168360 105.41 105.41 82718168360
12 삼성전자 005930 11 57200 2 1200 2.14 14602040 11916027 5969782550 14602040 2.14 122.54 0.24 0.24 825333612300 0.24 0.24 825333612300
13 KODEX 인버스 114800 12 4410 5 -40 -0.90 14518348 11556489 128100000 14518348 -0.90 125.63 11.33 11.33 64367906640 11.39 11.39 64367906640
14 쓰리에이로직스 177900 13 9690 2 1480 18.03 14438366 8987485 9286800 14438366 18.03 160.65 155.47 155.47 130919633250 145.48 145.48 130919633250
15 TS인베스트먼트 246690 14 1262 2 73 6.14 14328857 2228721 41477862 14328857 6.14 642.92 34.55 34.55 19274432292 36.82 36.82 19274432292
16 KODEX 코스닥150레버리지 233740 15 8710 5 -25 -0.29 13775352 20653464 213900000 13775352 -0.29 66.70 6.44 6.44 119824592945 6.43 6.43 119824592945
17 서울전자통신 027040 16 310 2 50 19.23 13599098 9455348 69588847 13599098 19.23 143.82 19.54 19.54 4188678590 19.42 19.42 4188678590
18 티에스넥스젠 043220 17 233 5 -14 -5.67 13199303 20354686 159224163 13199303 -5.67 64.85 8.29 8.29 3147548093 8.48 8.48 3147548093
19 KODEX 레버리지 122630 18 16385 2 265 1.64 12474456 11331044 142500000 12474456 1.64 110.09 8.75 8.75 202197149955 8.66 8.66 202197149955
20 DSC인베스트먼트 241520 19 4750 2 325 7.34 12401276 3695169 27496125 12401276 7.34 335.61 45.10 45.10 59802033790 45.79 45.79 59802033790
21 유진로봇 056080 20 9860 2 1190 13.73 11724902 675073 37512152 11724902 13.73 1736.83 31.26 31.26 115373261010 31.19 31.19 115373261010
22 원익홀딩스 030530 21 3570 2 85 2.44 10655149 38807388 77237981 10655149 2.44 27.46 13.80 13.80 37910657435 13.75 13.75 37910657435
23 엣지파운드리 105550 22 4570 2 520 12.84 10010287 6073386 63333635 10010287 12.84 164.82 15.81 15.81 44080901140 15.23 15.23 44080901140
24 오름테라퓨틱 475830 23 36750 1 8450 29.86 9933077 6978654 20929118 9933077 29.86 142.34 47.46 47.46 338097010000 43.96 43.96 338097010000
25 KODEX 코스닥150선물인버스 251340 24 3615 2 15 0.42 9798410 15875631 68900000 9798410 0.42 61.72 14.22 14.22 35411820165 14.22 14.22 35411820165
26 피아이이 452450 25 11500 2 200 1.77 9413118 29148692 35826000 9413118 1.77 32.29 26.27 26.27 108802581500 26.41 26.41 108802581500
27 티웨이홀딩스 004870 26 744 5 -196 -20.85 9402699 6111127 113163494 9402699 -20.85 153.86 8.31 8.31 7104799196 8.44 8.44 7104799196
28 제주반도체 080220 27 18880 2 960 5.36 8061205 3360467 34442833 8061205 5.36 239.88 23.40 23.40 151626421980 23.32 23.32 151626421980
29 한화시스템 272210 28 35150 2 800 2.33 7636397 10532347 188919389 7636397 2.33 72.50 4.04 4.04 272015449000 4.10 4.10 272015449000
30 DXVX 180400 29 1751 2 311 21.60 6588212 5087088 49219432 6588212 21.60 129.51 13.39 13.39 11190992288 12.99 12.99 11190992288
31 대명소노시즌 007720 30 1115 5 -160 -12.55 6273627 2163921 100800450 6273627 -12.55 289.92 6.22 6.22 6872975644 6.12 6.12 6872975644

31
top30/20250218/top30-av-20250218-130001.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
KODEX 200선물인버스2X,252670,1,2175,5,-30,-1.36,78762168,69157480,557100000,78762168,-1.36,113.89,14.14,14.14,172561972630,14.24,14.24,172561972630
휴림로봇,090710,2,2805,2,360,14.72,76589172,21152836,109623165,76589172,14.72,362.08,69.87,69.87,210874068570,68.58,68.58,210874068570
소룩스,290690,3,3140,5,-220,-6.55,39106263,1123902,48498743,39106263,-6.55,3479.51,80.63,80.63,109568509980,71.95,71.95,109568509980
우리기술,032820,4,2290,2,190,9.05,34460071,6172728,163055858,34460071,9.05,558.26,21.13,21.13,78233636250,20.95,20.95,78233636250
아남전자,008700,5,1968,2,212,12.07,30764743,4129639,77124820,30764743,12.07,744.97,39.89,39.89,59763972462,39.37,39.37,59763972462
두산에너빌리티,034020,6,30250,2,2050,7.27,27582118,29333640,640561146,27582118,7.27,94.03,4.31,4.31,828673126800,4.28,4.28,828673126800
동국생명과학,303810,7,15590,2,3060,24.42,18727389,29325634,15992070,18727389,24.42,63.86,117.10,117.10,277561709300,111.33,111.33,277561709300
티웨이항공,091810,8,2735,5,-675,-19.79,18032213,4785494,215378976,18032213,-19.79,376.81,8.37,8.37,49634715020,8.43,8.43,49634715020
클리노믹스,352770,9,370,1,85,29.82,15719614,1707446,38886113,15719614,29.82,920.65,40.42,40.42,5536859662,38.48,38.48,5536859662
삼성전자,005930,10,57100,2,1100,1.96,15069612,11916027,5969782550,15069612,1.96,126.47,0.25,0.25,852031403200,0.25,0.25,852031403200
쓰리에이로직스,177900,11,9490,2,1280,15.59,14969871,8987485,9286800,14969871,15.59,166.56,161.20,161.20,136025162430,154.34,154.34,136025162430
아이언디바이스,464500,12,5600,2,630,12.68,14702480,8021542,13963263,14702480,12.68,183.29,105.29,105.29,83005064920,106.15,106.15,83005064920
KODEX 인버스,114800,13,4415,5,-35,-0.79,14535556,11556489,128100000,14535556,-0.79,125.78,11.35,11.35,64443849370,11.39,11.39,64443849370
TS인베스트먼트,246690,14,1286,2,97,8.16,14490594,2228721,41477862,14490594,8.16,650.18,34.94,34.94,19480599545,36.52,36.52,19480599545
KODEX 코스닥150레버리지,233740,15,8715,5,-20,-0.23,13955441,20653464,213900000,13955441,-0.23,67.57,6.52,6.52,121392189430,6.51,6.51,121392189430
서울전자통신,027040,16,310,2,50,19.23,13696627,9455348,69588847,13696627,19.23,144.86,19.68,19.68,4218919135,19.56,19.56,4218919135
티에스넥스젠,043220,17,231,5,-16,-6.48,13482047,20354686,159224163,13482047,-6.48,66.24,8.47,8.47,3212999235,8.74,8.74,3212999235
KODEX 레버리지,122630,18,16370,2,250,1.55,12778180,11331044,142500000,12778180,1.55,112.77,8.97,8.97,207168229800,8.88,8.88,207168229800
DSC인베스트먼트,241520,19,4725,2,300,6.78,12456353,3695169,27496125,12456353,6.78,337.10,45.30,45.30,60062367955,46.23,46.23,60062367955
유진로봇,056080,20,9850,2,1180,13.61,11762057,675073,37512152,11762057,13.61,1742.34,31.36,31.36,115739769400,31.32,31.32,115739769400
원익홀딩스,030530,21,3575,2,90,2.58,10768352,38807388,77237981,10768352,2.58,27.75,13.94,13.94,38316266675,13.88,13.88,38316266675
엣지파운드리,105550,22,4560,2,510,12.59,10191510,6073386,63333635,10191510,12.59,167.81,16.09,16.09,44910033750,15.55,15.55,44910033750
오름테라퓨틱,475830,23,36750,1,8450,29.86,9981068,6978654,20929118,9981068,29.86,143.02,47.69,47.69,339860679250,44.19,44.19,339860679250
KODEX 코스닥150선물인버스,251340,24,3615,2,15,0.42,9902866,15875631,68900000,9902866,0.42,62.38,14.37,14.37,35789432145,14.37,14.37,35789432145
티웨이홀딩스,004870,25,744,5,-196,-20.85,9485971,6111127,113163494,9485971,-20.85,155.22,8.38,8.38,7166593827,8.51,8.51,7166593827
피아이이,452450,26,11530,2,230,2.04,9465282,29148692,35826000,9465282,2.04,32.47,26.42,26.42,109402328430,26.48,26.48,109402328430
제주반도체,080220,27,18770,2,850,4.74,8185900,3360467,34442833,8185900,4.74,243.59,23.77,23.77,153969926910,23.82,23.82,153969926910
한화시스템,272210,28,35050,2,700,2.04,7743944,10532347,188919389,7743944,2.04,73.53,4.10,4.10,275791094200,4.17,4.17,275791094200
DXVX,180400,29,1740,2,300,20.83,6725303,5087088,49219432,6725303,20.83,132.20,13.66,13.66,11430082596,13.35,13.35,11430082596
KODEX 2차전지산업레버리지,462330,30,1266,5,-22,-1.71,6494302,15672852,155500000,6494302,-1.71,41.44,4.18,4.18,8236187351,4.18,4.18,8236187351
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 2175 5 -30 -1.36 78762168 69157480 557100000 78762168 -1.36 113.89 14.14 14.14 172561972630 14.24 14.24 172561972630
3 휴림로봇 090710 2 2805 2 360 14.72 76589172 21152836 109623165 76589172 14.72 362.08 69.87 69.87 210874068570 68.58 68.58 210874068570
4 소룩스 290690 3 3140 5 -220 -6.55 39106263 1123902 48498743 39106263 -6.55 3479.51 80.63 80.63 109568509980 71.95 71.95 109568509980
5 우리기술 032820 4 2290 2 190 9.05 34460071 6172728 163055858 34460071 9.05 558.26 21.13 21.13 78233636250 20.95 20.95 78233636250
6 아남전자 008700 5 1968 2 212 12.07 30764743 4129639 77124820 30764743 12.07 744.97 39.89 39.89 59763972462 39.37 39.37 59763972462
7 두산에너빌리티 034020 6 30250 2 2050 7.27 27582118 29333640 640561146 27582118 7.27 94.03 4.31 4.31 828673126800 4.28 4.28 828673126800
8 동국생명과학 303810 7 15590 2 3060 24.42 18727389 29325634 15992070 18727389 24.42 63.86 117.10 117.10 277561709300 111.33 111.33 277561709300
9 티웨이항공 091810 8 2735 5 -675 -19.79 18032213 4785494 215378976 18032213 -19.79 376.81 8.37 8.37 49634715020 8.43 8.43 49634715020
10 클리노믹스 352770 9 370 1 85 29.82 15719614 1707446 38886113 15719614 29.82 920.65 40.42 40.42 5536859662 38.48 38.48 5536859662
11 삼성전자 005930 10 57100 2 1100 1.96 15069612 11916027 5969782550 15069612 1.96 126.47 0.25 0.25 852031403200 0.25 0.25 852031403200
12 쓰리에이로직스 177900 11 9490 2 1280 15.59 14969871 8987485 9286800 14969871 15.59 166.56 161.20 161.20 136025162430 154.34 154.34 136025162430
13 아이언디바이스 464500 12 5600 2 630 12.68 14702480 8021542 13963263 14702480 12.68 183.29 105.29 105.29 83005064920 106.15 106.15 83005064920
14 KODEX 인버스 114800 13 4415 5 -35 -0.79 14535556 11556489 128100000 14535556 -0.79 125.78 11.35 11.35 64443849370 11.39 11.39 64443849370
15 TS인베스트먼트 246690 14 1286 2 97 8.16 14490594 2228721 41477862 14490594 8.16 650.18 34.94 34.94 19480599545 36.52 36.52 19480599545
16 KODEX 코스닥150레버리지 233740 15 8715 5 -20 -0.23 13955441 20653464 213900000 13955441 -0.23 67.57 6.52 6.52 121392189430 6.51 6.51 121392189430
17 서울전자통신 027040 16 310 2 50 19.23 13696627 9455348 69588847 13696627 19.23 144.86 19.68 19.68 4218919135 19.56 19.56 4218919135
18 티에스넥스젠 043220 17 231 5 -16 -6.48 13482047 20354686 159224163 13482047 -6.48 66.24 8.47 8.47 3212999235 8.74 8.74 3212999235
19 KODEX 레버리지 122630 18 16370 2 250 1.55 12778180 11331044 142500000 12778180 1.55 112.77 8.97 8.97 207168229800 8.88 8.88 207168229800
20 DSC인베스트먼트 241520 19 4725 2 300 6.78 12456353 3695169 27496125 12456353 6.78 337.10 45.30 45.30 60062367955 46.23 46.23 60062367955
21 유진로봇 056080 20 9850 2 1180 13.61 11762057 675073 37512152 11762057 13.61 1742.34 31.36 31.36 115739769400 31.32 31.32 115739769400
22 원익홀딩스 030530 21 3575 2 90 2.58 10768352 38807388 77237981 10768352 2.58 27.75 13.94 13.94 38316266675 13.88 13.88 38316266675
23 엣지파운드리 105550 22 4560 2 510 12.59 10191510 6073386 63333635 10191510 12.59 167.81 16.09 16.09 44910033750 15.55 15.55 44910033750
24 오름테라퓨틱 475830 23 36750 1 8450 29.86 9981068 6978654 20929118 9981068 29.86 143.02 47.69 47.69 339860679250 44.19 44.19 339860679250
25 KODEX 코스닥150선물인버스 251340 24 3615 2 15 0.42 9902866 15875631 68900000 9902866 0.42 62.38 14.37 14.37 35789432145 14.37 14.37 35789432145
26 티웨이홀딩스 004870 25 744 5 -196 -20.85 9485971 6111127 113163494 9485971 -20.85 155.22 8.38 8.38 7166593827 8.51 8.51 7166593827
27 피아이이 452450 26 11530 2 230 2.04 9465282 29148692 35826000 9465282 2.04 32.47 26.42 26.42 109402328430 26.48 26.48 109402328430
28 제주반도체 080220 27 18770 2 850 4.74 8185900 3360467 34442833 8185900 4.74 243.59 23.77 23.77 153969926910 23.82 23.82 153969926910
29 한화시스템 272210 28 35050 2 700 2.04 7743944 10532347 188919389 7743944 2.04 73.53 4.10 4.10 275791094200 4.17 4.17 275791094200
30 DXVX 180400 29 1740 2 300 20.83 6725303 5087088 49219432 6725303 20.83 132.20 13.66 13.66 11430082596 13.35 13.35 11430082596
31 KODEX 2차전지산업레버리지 462330 30 1266 5 -22 -1.71 6494302 15672852 155500000 6494302 -1.71 41.44 4.18 4.18 8236187351 4.18 4.18 8236187351

31
top30/20250218/top30-av-20250218-131000.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,252670,1,2175,5,-30,-1.36,79249490,69157480,557100000,79249490,-1.36,114.59,14.23,14.23,173621748905,14.33,14.33,173621748905
휴림로봇,090710,2,2770,2,325,13.29,78487037,21152836,109623165,78487037,13.29,371.05,71.60,71.60,216166528915,71.19,71.19,216166528915
소룩스,290690,3,3110,5,-250,-7.44,39318175,1123902,48498743,39318175,-7.44,3498.36,81.07,81.07,110229126130,73.08,73.08,110229126130
우리기술,032820,4,2270,2,170,8.10,35225819,6172728,163055858,35225819,8.10,570.67,21.60,21.60,79979268965,21.61,21.61,79979268965
아남전자,008700,5,1931,2,175,9.97,31685595,4129639,77124820,31685595,9.97,767.27,41.08,41.08,61560429791,41.34,41.34,61560429791
두산에너빌리티,034020,6,30000,2,1800,6.38,28308076,29333640,640561146,28308076,6.38,96.50,4.42,4.42,850519917750,4.43,4.43,850519917750
동국생명과학,303810,7,15700,2,3170,25.30,19715899,29325634,15992070,19715899,25.30,67.23,123.29,123.29,292920999110,116.67,116.67,292920999110
티웨이항공,091810,8,2735,5,-675,-19.79,18155297,4785494,215378976,18155297,-19.79,379.38,8.43,8.43,49971284165,8.48,8.48,49971284165
클리노믹스,352770,9,370,1,85,29.82,15755458,1707446,38886113,15755458,29.82,922.75,40.52,40.52,5550121942,38.58,38.58,5550121942
쓰리에이로직스,177900,10,9420,2,1210,14.74,15412962,8987485,9286800,15412962,14.74,171.49,165.97,165.97,140212969110,160.28,160.28,140212969110
삼성전자,005930,11,57100,2,1100,1.96,15317526,11916027,5969782550,15317526,1.96,128.55,0.26,0.26,866179218500,0.25,0.25,866179218500
아이언디바이스,464500,12,5590,2,620,12.47,14755008,8021542,13963263,14755008,12.47,183.94,105.67,105.67,83299452960,106.72,106.72,83299452960
KODEX 인버스,114800,13,4415,5,-35,-0.79,14725472,11556489,128100000,14725472,-0.79,127.42,11.50,11.50,65282355800,11.54,11.54,65282355800
TS인베스트먼트,246690,14,1263,2,74,6.22,14622997,2228721,41477862,14622997,6.22,656.12,35.25,35.25,19649156005,37.51,37.51,19649156005
KODEX 코스닥150레버리지,233740,15,8695,5,-40,-0.46,14073445,20653464,213900000,14073445,-0.46,68.14,6.58,6.58,122419783170,6.58,6.58,122419783170
서울전자통신,027040,16,313,2,53,20.38,13839122,9455348,69588847,13839122,20.38,146.36,19.89,19.89,4263320102,19.57,19.57,4263320102
티에스넥스젠,043220,17,234,5,-13,-5.26,13569183,20354686,159224163,13569183,-5.26,66.66,8.52,8.52,3233309116,8.68,8.68,3233309116
KODEX 레버리지,122630,18,16355,2,235,1.46,12965437,11331044,142500000,12965437,1.46,114.42,9.10,9.10,210230861795,9.02,9.02,210230861795
DSC인베스트먼트,241520,19,4720,2,295,6.67,12569621,3695169,27496125,12569621,6.67,340.16,45.71,45.71,60597870215,46.69,46.69,60597870215
유진로봇,056080,20,9790,2,1120,12.92,11879798,675073,37512152,11879798,12.92,1759.78,31.67,31.67,116895681020,31.83,31.83,116895681020
원익홀딩스,030530,21,3625,2,140,4.02,10941576,38807388,77237981,10941576,4.02,28.19,14.17,14.17,38940092135,13.91,13.91,38940092135
엣지파운드리,105550,22,4615,2,565,13.95,10339456,6073386,63333635,10339456,13.95,170.24,16.33,16.33,45590363645,15.60,15.60,45590363645
KODEX 코스닥150선물인버스,251340,23,3620,2,20,0.56,10038494,15875631,68900000,10038494,0.56,63.23,14.57,14.57,36279682620,14.55,14.55,36279682620
오름테라퓨틱,475830,24,36750,1,8450,29.86,9989330,6978654,20929118,9989330,29.86,143.14,47.73,47.73,340164307750,44.23,44.23,340164307750
티웨이홀딩스,004870,25,742,5,-198,-21.06,9605680,6111127,113163494,9605680,-21.06,157.18,8.49,8.49,7255750669,8.64,8.64,7255750669
피아이이,452450,26,11550,2,250,2.21,9574698,29148692,35826000,9574698,2.21,32.85,26.73,26.73,110666286700,26.74,26.74,110666286700
제주반도체,080220,27,18570,2,650,3.63,8351282,3360467,34442833,8351282,3.63,248.52,24.25,24.25,157054358070,24.55,24.55,157054358070
한화시스템,272210,28,35100,2,750,2.18,7807647,10532347,188919389,7807647,2.18,74.13,4.13,4.13,278024379850,4.19,4.19,278024379850
DXVX,180400,29,1735,2,295,20.49,6844400,5087088,49219432,6844400,20.49,134.54,13.91,13.91,11637171238,13.63,13.63,11637171238
KODEX 2차전지산업레버리지,462330,30,1267,5,-21,-1.63,6651410,15672852,155500000,6651410,-1.63,42.44,4.28,4.28,8435210498,4.28,4.28,8435210498
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 2175 5 -30 -1.36 79249490 69157480 557100000 79249490 -1.36 114.59 14.23 14.23 173621748905 14.33 14.33 173621748905
3 휴림로봇 090710 2 2770 2 325 13.29 78487037 21152836 109623165 78487037 13.29 371.05 71.60 71.60 216166528915 71.19 71.19 216166528915
4 소룩스 290690 3 3110 5 -250 -7.44 39318175 1123902 48498743 39318175 -7.44 3498.36 81.07 81.07 110229126130 73.08 73.08 110229126130
5 우리기술 032820 4 2270 2 170 8.10 35225819 6172728 163055858 35225819 8.10 570.67 21.60 21.60 79979268965 21.61 21.61 79979268965
6 아남전자 008700 5 1931 2 175 9.97 31685595 4129639 77124820 31685595 9.97 767.27 41.08 41.08 61560429791 41.34 41.34 61560429791
7 두산에너빌리티 034020 6 30000 2 1800 6.38 28308076 29333640 640561146 28308076 6.38 96.50 4.42 4.42 850519917750 4.43 4.43 850519917750
8 동국생명과학 303810 7 15700 2 3170 25.30 19715899 29325634 15992070 19715899 25.30 67.23 123.29 123.29 292920999110 116.67 116.67 292920999110
9 티웨이항공 091810 8 2735 5 -675 -19.79 18155297 4785494 215378976 18155297 -19.79 379.38 8.43 8.43 49971284165 8.48 8.48 49971284165
10 클리노믹스 352770 9 370 1 85 29.82 15755458 1707446 38886113 15755458 29.82 922.75 40.52 40.52 5550121942 38.58 38.58 5550121942
11 쓰리에이로직스 177900 10 9420 2 1210 14.74 15412962 8987485 9286800 15412962 14.74 171.49 165.97 165.97 140212969110 160.28 160.28 140212969110
12 삼성전자 005930 11 57100 2 1100 1.96 15317526 11916027 5969782550 15317526 1.96 128.55 0.26 0.26 866179218500 0.25 0.25 866179218500
13 아이언디바이스 464500 12 5590 2 620 12.47 14755008 8021542 13963263 14755008 12.47 183.94 105.67 105.67 83299452960 106.72 106.72 83299452960
14 KODEX 인버스 114800 13 4415 5 -35 -0.79 14725472 11556489 128100000 14725472 -0.79 127.42 11.50 11.50 65282355800 11.54 11.54 65282355800
15 TS인베스트먼트 246690 14 1263 2 74 6.22 14622997 2228721 41477862 14622997 6.22 656.12 35.25 35.25 19649156005 37.51 37.51 19649156005
16 KODEX 코스닥150레버리지 233740 15 8695 5 -40 -0.46 14073445 20653464 213900000 14073445 -0.46 68.14 6.58 6.58 122419783170 6.58 6.58 122419783170
17 서울전자통신 027040 16 313 2 53 20.38 13839122 9455348 69588847 13839122 20.38 146.36 19.89 19.89 4263320102 19.57 19.57 4263320102
18 티에스넥스젠 043220 17 234 5 -13 -5.26 13569183 20354686 159224163 13569183 -5.26 66.66 8.52 8.52 3233309116 8.68 8.68 3233309116
19 KODEX 레버리지 122630 18 16355 2 235 1.46 12965437 11331044 142500000 12965437 1.46 114.42 9.10 9.10 210230861795 9.02 9.02 210230861795
20 DSC인베스트먼트 241520 19 4720 2 295 6.67 12569621 3695169 27496125 12569621 6.67 340.16 45.71 45.71 60597870215 46.69 46.69 60597870215
21 유진로봇 056080 20 9790 2 1120 12.92 11879798 675073 37512152 11879798 12.92 1759.78 31.67 31.67 116895681020 31.83 31.83 116895681020
22 원익홀딩스 030530 21 3625 2 140 4.02 10941576 38807388 77237981 10941576 4.02 28.19 14.17 14.17 38940092135 13.91 13.91 38940092135
23 엣지파운드리 105550 22 4615 2 565 13.95 10339456 6073386 63333635 10339456 13.95 170.24 16.33 16.33 45590363645 15.60 15.60 45590363645
24 KODEX 코스닥150선물인버스 251340 23 3620 2 20 0.56 10038494 15875631 68900000 10038494 0.56 63.23 14.57 14.57 36279682620 14.55 14.55 36279682620
25 오름테라퓨틱 475830 24 36750 1 8450 29.86 9989330 6978654 20929118 9989330 29.86 143.14 47.73 47.73 340164307750 44.23 44.23 340164307750
26 티웨이홀딩스 004870 25 742 5 -198 -21.06 9605680 6111127 113163494 9605680 -21.06 157.18 8.49 8.49 7255750669 8.64 8.64 7255750669
27 피아이이 452450 26 11550 2 250 2.21 9574698 29148692 35826000 9574698 2.21 32.85 26.73 26.73 110666286700 26.74 26.74 110666286700
28 제주반도체 080220 27 18570 2 650 3.63 8351282 3360467 34442833 8351282 3.63 248.52 24.25 24.25 157054358070 24.55 24.55 157054358070
29 한화시스템 272210 28 35100 2 750 2.18 7807647 10532347 188919389 7807647 2.18 74.13 4.13 4.13 278024379850 4.19 4.19 278024379850
30 DXVX 180400 29 1735 2 295 20.49 6844400 5087088 49219432 6844400 20.49 134.54 13.91 13.91 11637171238 13.63 13.63 11637171238
31 KODEX 2차전지산업레버리지 462330 30 1267 5 -21 -1.63 6651410 15672852 155500000 6651410 -1.63 42.44 4.28 4.28 8435210498 4.28 4.28 8435210498

31
top30/20250218/top30-av-20250218-132000.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,252670,1,2175,5,-30,-1.36,81849693,69157480,557100000,81849693,-1.36,118.35,14.69,14.69,179264364715,14.79,14.79,179264364715
휴림로봇,090710,2,2780,2,335,13.70,79360040,21152836,109623165,79360040,13.70,375.17,72.39,72.39,218599327905,71.73,71.73,218599327905
소룩스,290690,3,3060,5,-300,-8.93,39647742,1123902,48498743,39647742,-8.93,3527.69,81.75,81.75,111244696785,74.96,74.96,111244696785
우리기술,032820,4,2285,2,185,8.81,35577905,6172728,163055858,35577905,8.81,576.37,21.82,21.82,80780072550,21.68,21.68,80780072550
아남전자,008700,5,1951,2,195,11.10,32017435,4129639,77124820,32017435,11.10,775.31,41.51,41.51,62204651279,41.34,41.34,62204651279
두산에너빌리티,034020,6,30000,2,1800,6.38,28925592,29333640,640561146,28925592,6.38,98.61,4.52,4.52,869022994850,4.52,4.52,869022994850
동국생명과학,303810,7,15570,2,3040,24.26,20152049,29325634,15992070,20152049,24.26,68.72,126.01,126.01,299717429600,120.37,120.37,299717429600
티웨이항공,091810,8,2740,5,-670,-19.65,18245547,4785494,215378976,18245547,-19.65,381.27,8.47,8.47,50218278180,8.51,8.51,50218278180
클리노믹스,352770,9,370,1,85,29.82,15808930,1707446,38886113,15808930,29.82,925.88,40.65,40.65,5569906582,38.71,38.71,5569906582
쓰리에이로직스,177900,10,9390,2,1180,14.37,15689972,8987485,9286800,15689972,14.37,174.58,168.95,168.95,142827445690,163.79,163.79,142827445690
삼성전자,005930,11,57100,2,1100,1.96,15649144,11916027,5969782550,15649144,1.96,131.33,0.26,0.26,885125659400,0.26,0.26,885125659400
TS인베스트먼트,246690,12,1271,2,82,6.90,14908225,2228721,41477862,14908225,6.90,668.91,35.94,35.94,20014102504,37.96,37.96,20014102504
아이언디바이스,464500,13,5640,2,670,13.48,14878308,8021542,13963263,14878308,13.48,185.48,106.55,106.55,83991248930,106.65,106.65,83991248930
KODEX 인버스,114800,14,4410,5,-40,-0.90,14753907,11556489,128100000,14753907,-0.90,127.67,11.52,11.52,65407863055,11.58,11.58,65407863055
KODEX 코스닥150레버리지,233740,15,8715,5,-20,-0.23,14177905,20653464,213900000,14177905,-0.23,68.65,6.63,6.63,123329458900,6.62,6.62,123329458900
서울전자통신,027040,16,309,2,49,18.85,13991059,9455348,69588847,13991059,18.85,147.97,20.11,20.11,4310329700,20.05,20.05,4310329700
티에스넥스젠,043220,17,233,5,-14,-5.67,13665766,20354686,159224163,13665766,-5.67,67.14,8.58,8.58,3255762397,8.78,8.78,3255762397
KODEX 레버리지,122630,18,16370,2,250,1.55,13289672,11331044,142500000,13289672,1.55,117.29,9.33,9.33,215537904155,9.24,9.24,215537904155
DSC인베스트먼트,241520,19,4705,2,280,6.33,12671549,3695169,27496125,12671549,6.33,342.92,46.08,46.08,61078044640,47.21,47.21,61078044640
유진로봇,056080,20,9750,2,1080,12.46,12024913,675073,37512152,12024913,12.46,1781.28,32.06,32.06,118311301170,32.35,32.35,118311301170
원익홀딩스,030530,21,3665,2,180,5.16,11599760,38807388,77237981,11599760,5.16,29.89,15.02,15.02,41340234665,14.60,14.60,41340234665
엣지파운드리,105550,22,4670,2,620,15.31,10800931,6073386,63333635,10800931,15.31,177.84,17.05,17.05,47743931260,16.14,16.14,47743931260
KODEX 코스닥150선물인버스,251340,23,3615,2,15,0.42,10043967,15875631,68900000,10043967,0.42,63.27,14.58,14.58,36299467315,14.57,14.57,36299467315
오름테라퓨틱,475830,24,36750,1,8450,29.86,9996866,6978654,20929118,9996866,29.86,143.25,47.77,47.77,340441255750,44.26,44.26,340441255750
피아이이,452450,25,11620,2,320,2.83,9785629,29148692,35826000,9785629,2.83,33.57,27.31,27.31,113111726200,27.17,27.17,113111726200
티웨이홀딩스,004870,26,738,5,-202,-21.49,9746971,6111127,113163494,9746971,-21.49,159.50,8.61,8.61,7360551018,8.81,8.81,7360551018
제주반도체,080220,27,18730,2,810,4.52,8419856,3360467,34442833,8419856,4.52,250.56,24.45,24.45,158332986700,24.54,24.54,158332986700
한화시스템,272210,28,35100,2,750,2.18,7862567,10532347,188919389,7862567,2.18,74.65,4.16,4.16,279950464050,4.22,4.22,279950464050
DXVX,180400,29,1746,2,306,21.25,6908711,5087088,49219432,6908711,21.25,135.81,14.04,14.04,11749188067,13.67,13.67,11749188067
KODEX 2차전지산업레버리지,462330,30,1268,5,-20,-1.55,6726422,15672852,155500000,6726422,-1.55,42.92,4.33,4.33,8530214032,4.33,4.33,8530214032
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 2175 5 -30 -1.36 81849693 69157480 557100000 81849693 -1.36 118.35 14.69 14.69 179264364715 14.79 14.79 179264364715
3 휴림로봇 090710 2 2780 2 335 13.70 79360040 21152836 109623165 79360040 13.70 375.17 72.39 72.39 218599327905 71.73 71.73 218599327905
4 소룩스 290690 3 3060 5 -300 -8.93 39647742 1123902 48498743 39647742 -8.93 3527.69 81.75 81.75 111244696785 74.96 74.96 111244696785
5 우리기술 032820 4 2285 2 185 8.81 35577905 6172728 163055858 35577905 8.81 576.37 21.82 21.82 80780072550 21.68 21.68 80780072550
6 아남전자 008700 5 1951 2 195 11.10 32017435 4129639 77124820 32017435 11.10 775.31 41.51 41.51 62204651279 41.34 41.34 62204651279
7 두산에너빌리티 034020 6 30000 2 1800 6.38 28925592 29333640 640561146 28925592 6.38 98.61 4.52 4.52 869022994850 4.52 4.52 869022994850
8 동국생명과학 303810 7 15570 2 3040 24.26 20152049 29325634 15992070 20152049 24.26 68.72 126.01 126.01 299717429600 120.37 120.37 299717429600
9 티웨이항공 091810 8 2740 5 -670 -19.65 18245547 4785494 215378976 18245547 -19.65 381.27 8.47 8.47 50218278180 8.51 8.51 50218278180
10 클리노믹스 352770 9 370 1 85 29.82 15808930 1707446 38886113 15808930 29.82 925.88 40.65 40.65 5569906582 38.71 38.71 5569906582
11 쓰리에이로직스 177900 10 9390 2 1180 14.37 15689972 8987485 9286800 15689972 14.37 174.58 168.95 168.95 142827445690 163.79 163.79 142827445690
12 삼성전자 005930 11 57100 2 1100 1.96 15649144 11916027 5969782550 15649144 1.96 131.33 0.26 0.26 885125659400 0.26 0.26 885125659400
13 TS인베스트먼트 246690 12 1271 2 82 6.90 14908225 2228721 41477862 14908225 6.90 668.91 35.94 35.94 20014102504 37.96 37.96 20014102504
14 아이언디바이스 464500 13 5640 2 670 13.48 14878308 8021542 13963263 14878308 13.48 185.48 106.55 106.55 83991248930 106.65 106.65 83991248930
15 KODEX 인버스 114800 14 4410 5 -40 -0.90 14753907 11556489 128100000 14753907 -0.90 127.67 11.52 11.52 65407863055 11.58 11.58 65407863055
16 KODEX 코스닥150레버리지 233740 15 8715 5 -20 -0.23 14177905 20653464 213900000 14177905 -0.23 68.65 6.63 6.63 123329458900 6.62 6.62 123329458900
17 서울전자통신 027040 16 309 2 49 18.85 13991059 9455348 69588847 13991059 18.85 147.97 20.11 20.11 4310329700 20.05 20.05 4310329700
18 티에스넥스젠 043220 17 233 5 -14 -5.67 13665766 20354686 159224163 13665766 -5.67 67.14 8.58 8.58 3255762397 8.78 8.78 3255762397
19 KODEX 레버리지 122630 18 16370 2 250 1.55 13289672 11331044 142500000 13289672 1.55 117.29 9.33 9.33 215537904155 9.24 9.24 215537904155
20 DSC인베스트먼트 241520 19 4705 2 280 6.33 12671549 3695169 27496125 12671549 6.33 342.92 46.08 46.08 61078044640 47.21 47.21 61078044640
21 유진로봇 056080 20 9750 2 1080 12.46 12024913 675073 37512152 12024913 12.46 1781.28 32.06 32.06 118311301170 32.35 32.35 118311301170
22 원익홀딩스 030530 21 3665 2 180 5.16 11599760 38807388 77237981 11599760 5.16 29.89 15.02 15.02 41340234665 14.60 14.60 41340234665
23 엣지파운드리 105550 22 4670 2 620 15.31 10800931 6073386 63333635 10800931 15.31 177.84 17.05 17.05 47743931260 16.14 16.14 47743931260
24 KODEX 코스닥150선물인버스 251340 23 3615 2 15 0.42 10043967 15875631 68900000 10043967 0.42 63.27 14.58 14.58 36299467315 14.57 14.57 36299467315
25 오름테라퓨틱 475830 24 36750 1 8450 29.86 9996866 6978654 20929118 9996866 29.86 143.25 47.77 47.77 340441255750 44.26 44.26 340441255750
26 피아이이 452450 25 11620 2 320 2.83 9785629 29148692 35826000 9785629 2.83 33.57 27.31 27.31 113111726200 27.17 27.17 113111726200
27 티웨이홀딩스 004870 26 738 5 -202 -21.49 9746971 6111127 113163494 9746971 -21.49 159.50 8.61 8.61 7360551018 8.81 8.81 7360551018
28 제주반도체 080220 27 18730 2 810 4.52 8419856 3360467 34442833 8419856 4.52 250.56 24.45 24.45 158332986700 24.54 24.54 158332986700
29 한화시스템 272210 28 35100 2 750 2.18 7862567 10532347 188919389 7862567 2.18 74.65 4.16 4.16 279950464050 4.22 4.22 279950464050
30 DXVX 180400 29 1746 2 306 21.25 6908711 5087088 49219432 6908711 21.25 135.81 14.04 14.04 11749188067 13.67 13.67 11749188067
31 KODEX 2차전지산업레버리지 462330 30 1268 5 -20 -1.55 6726422 15672852 155500000 6726422 -1.55 42.92 4.33 4.33 8530214032 4.33 4.33 8530214032

31
top30/20250218/top30-av-20250218-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2175,5,-30,-1.36,83407626,69157480,557100000,83407626,-1.36,120.61,14.97,14.97,182645261645,15.07,15.07,182645261645
휴림로봇,090710,2,2770,2,325,13.29,80116298,21152836,109623165,80116298,13.29,378.75,73.08,73.08,220699533220,72.68,72.68,220699533220
소룩스,290690,3,3035,5,-325,-9.67,40154847,1123902,48498743,40154847,-9.67,3572.81,82.80,82.80,112788897165,76.63,76.63,112788897165
우리기술,032820,4,2280,2,180,8.57,35852310,6172728,163055858,35852310,8.57,580.82,21.99,21.99,81404724415,21.90,21.90,81404724415
아남전자,008700,5,1951,2,195,11.10,32414556,4129639,77124820,32414556,11.10,784.92,42.03,42.03,62979578267,41.86,41.86,62979578267
두산에너빌리티,034020,6,30050,2,1850,6.56,29171687,29333640,640561146,29171687,6.56,99.45,4.55,4.55,876404075150,4.55,4.55,876404075150
동국생명과학,303810,7,16010,2,3480,27.77,21274266,29325634,15992070,21274266,27.77,72.54,133.03,133.03,317518113310,124.01,124.01,317518113310
티웨이항공,091810,8,2735,5,-675,-19.79,18420934,4785494,215378976,18420934,-19.79,384.93,8.55,8.55,50698097435,8.61,8.61,50698097435
삼성전자,005930,9,57100,2,1100,1.96,16053196,11916027,5969782550,16053196,1.96,134.72,0.27,0.27,908200903400,0.27,0.27,908200903400
쓰리에이로직스,177900,10,9330,2,1120,13.64,15852803,8987485,9286800,15852803,13.64,176.39,170.70,170.70,144355518290,166.60,166.60,144355518290
클리노믹스,352770,11,370,1,85,29.82,15838653,1707446,38886113,15838653,29.82,927.62,40.73,40.73,5580904092,38.79,38.79,5580904092
TS인베스트먼트,246690,12,1274,2,85,7.15,15031126,2228721,41477862,15031126,7.15,674.43,36.24,36.24,20170193039,38.17,38.17,20170193039
KODEX 인버스,114800,13,4415,5,-35,-0.79,14956763,11556489,128100000,14956763,-0.79,129.42,11.68,11.68,66303232260,11.72,11.72,66303232260
아이언디바이스,464500,14,5600,2,630,12.68,14930224,8021542,13963263,14930224,12.68,186.13,106.93,106.93,84281741990,107.79,107.79,84281741990
KODEX 코스닥150레버리지,233740,15,8720,5,-15,-0.17,14417395,20653464,213900000,14417395,-0.17,69.81,6.74,6.74,125417263000,6.72,6.72,125417263000
서울전자통신,027040,16,304,2,44,16.92,14285353,9455348,69588847,14285353,16.92,151.08,20.53,20.53,4400182555,20.80,20.80,4400182555
티에스넥스젠,043220,17,234,5,-13,-5.26,13828028,20354686,159224163,13828028,-5.26,67.94,8.68,8.68,3293468836,8.84,8.84,3293468836
KODEX 레버리지,122630,18,16360,2,240,1.49,13508931,11331044,142500000,13508931,1.49,119.22,9.48,9.48,219125296810,9.40,9.40,219125296810
DSC인베스트먼트,241520,19,4715,2,290,6.55,12715479,3695169,27496125,12715479,6.55,344.11,46.24,46.24,61285051085,47.27,47.27,61285051085
원익홀딩스,030530,20,3695,2,210,6.03,12592076,38807388,77237981,12592076,6.03,32.45,16.30,16.30,44988915825,15.76,15.76,44988915825
유진로봇,056080,21,9820,2,1150,13.26,12107369,675073,37512152,12107369,13.26,1793.49,32.28,32.28,119117299280,32.34,32.34,119117299280
엣지파운드리,105550,22,4785,2,735,18.15,11294713,6073386,63333635,11294713,18.15,185.97,17.83,17.83,50081497775,16.53,16.53,50081497775
KODEX 코스닥150선물인버스,251340,23,3610,2,10,0.28,10504320,15875631,68900000,10504320,0.28,66.17,15.25,15.25,37961355375,15.26,15.26,37961355375
오름테라퓨틱,475830,24,36750,1,8450,29.86,9999069,6978654,20929118,9999069,29.86,143.28,47.78,47.78,340522216000,44.27,44.27,340522216000
피아이이,452450,25,11560,2,260,2.30,9916031,29148692,35826000,9916031,2.30,34.02,27.68,27.68,114619956630,27.68,27.68,114619956630
티웨이홀딩스,004870,26,737,5,-203,-21.60,9842894,6111127,113163494,9842894,-21.60,161.07,8.70,8.70,7431146206,8.91,8.91,7431146206
제주반도체,080220,27,18730,2,810,4.52,8472076,3360467,34442833,8472076,4.52,252.11,24.60,24.60,159311487200,24.70,24.70,159311487200
한화시스템,272210,28,35250,2,900,2.62,7944733,10532347,188919389,7944733,2.62,75.43,4.21,4.21,282844320150,4.25,4.25,282844320150
DXVX,180400,29,1719,2,279,19.38,7025963,5087088,49219432,7025963,19.38,138.11,14.27,14.27,11952327719,14.13,14.13,11952327719
KODEX 2차전지산업레버리지,462330,30,1269,5,-19,-1.48,6841139,15672852,155500000,6841139,-1.48,43.65,4.40,4.40,8675700283,4.40,4.40,8675700283
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 2175 5 -30 -1.36 83407626 69157480 557100000 83407626 -1.36 120.61 14.97 14.97 182645261645 15.07 15.07 182645261645
3 휴림로봇 090710 2 2770 2 325 13.29 80116298 21152836 109623165 80116298 13.29 378.75 73.08 73.08 220699533220 72.68 72.68 220699533220
4 소룩스 290690 3 3035 5 -325 -9.67 40154847 1123902 48498743 40154847 -9.67 3572.81 82.80 82.80 112788897165 76.63 76.63 112788897165
5 우리기술 032820 4 2280 2 180 8.57 35852310 6172728 163055858 35852310 8.57 580.82 21.99 21.99 81404724415 21.90 21.90 81404724415
6 아남전자 008700 5 1951 2 195 11.10 32414556 4129639 77124820 32414556 11.10 784.92 42.03 42.03 62979578267 41.86 41.86 62979578267
7 두산에너빌리티 034020 6 30050 2 1850 6.56 29171687 29333640 640561146 29171687 6.56 99.45 4.55 4.55 876404075150 4.55 4.55 876404075150
8 동국생명과학 303810 7 16010 2 3480 27.77 21274266 29325634 15992070 21274266 27.77 72.54 133.03 133.03 317518113310 124.01 124.01 317518113310
9 티웨이항공 091810 8 2735 5 -675 -19.79 18420934 4785494 215378976 18420934 -19.79 384.93 8.55 8.55 50698097435 8.61 8.61 50698097435
10 삼성전자 005930 9 57100 2 1100 1.96 16053196 11916027 5969782550 16053196 1.96 134.72 0.27 0.27 908200903400 0.27 0.27 908200903400
11 쓰리에이로직스 177900 10 9330 2 1120 13.64 15852803 8987485 9286800 15852803 13.64 176.39 170.70 170.70 144355518290 166.60 166.60 144355518290
12 클리노믹스 352770 11 370 1 85 29.82 15838653 1707446 38886113 15838653 29.82 927.62 40.73 40.73 5580904092 38.79 38.79 5580904092
13 TS인베스트먼트 246690 12 1274 2 85 7.15 15031126 2228721 41477862 15031126 7.15 674.43 36.24 36.24 20170193039 38.17 38.17 20170193039
14 KODEX 인버스 114800 13 4415 5 -35 -0.79 14956763 11556489 128100000 14956763 -0.79 129.42 11.68 11.68 66303232260 11.72 11.72 66303232260
15 아이언디바이스 464500 14 5600 2 630 12.68 14930224 8021542 13963263 14930224 12.68 186.13 106.93 106.93 84281741990 107.79 107.79 84281741990
16 KODEX 코스닥150레버리지 233740 15 8720 5 -15 -0.17 14417395 20653464 213900000 14417395 -0.17 69.81 6.74 6.74 125417263000 6.72 6.72 125417263000
17 서울전자통신 027040 16 304 2 44 16.92 14285353 9455348 69588847 14285353 16.92 151.08 20.53 20.53 4400182555 20.80 20.80 4400182555
18 티에스넥스젠 043220 17 234 5 -13 -5.26 13828028 20354686 159224163 13828028 -5.26 67.94 8.68 8.68 3293468836 8.84 8.84 3293468836
19 KODEX 레버리지 122630 18 16360 2 240 1.49 13508931 11331044 142500000 13508931 1.49 119.22 9.48 9.48 219125296810 9.40 9.40 219125296810
20 DSC인베스트먼트 241520 19 4715 2 290 6.55 12715479 3695169 27496125 12715479 6.55 344.11 46.24 46.24 61285051085 47.27 47.27 61285051085
21 원익홀딩스 030530 20 3695 2 210 6.03 12592076 38807388 77237981 12592076 6.03 32.45 16.30 16.30 44988915825 15.76 15.76 44988915825
22 유진로봇 056080 21 9820 2 1150 13.26 12107369 675073 37512152 12107369 13.26 1793.49 32.28 32.28 119117299280 32.34 32.34 119117299280
23 엣지파운드리 105550 22 4785 2 735 18.15 11294713 6073386 63333635 11294713 18.15 185.97 17.83 17.83 50081497775 16.53 16.53 50081497775
24 KODEX 코스닥150선물인버스 251340 23 3610 2 10 0.28 10504320 15875631 68900000 10504320 0.28 66.17 15.25 15.25 37961355375 15.26 15.26 37961355375
25 오름테라퓨틱 475830 24 36750 1 8450 29.86 9999069 6978654 20929118 9999069 29.86 143.28 47.78 47.78 340522216000 44.27 44.27 340522216000
26 피아이이 452450 25 11560 2 260 2.30 9916031 29148692 35826000 9916031 2.30 34.02 27.68 27.68 114619956630 27.68 27.68 114619956630
27 티웨이홀딩스 004870 26 737 5 -203 -21.60 9842894 6111127 113163494 9842894 -21.60 161.07 8.70 8.70 7431146206 8.91 8.91 7431146206
28 제주반도체 080220 27 18730 2 810 4.52 8472076 3360467 34442833 8472076 4.52 252.11 24.60 24.60 159311487200 24.70 24.70 159311487200
29 한화시스템 272210 28 35250 2 900 2.62 7944733 10532347 188919389 7944733 2.62 75.43 4.21 4.21 282844320150 4.25 4.25 282844320150
30 DXVX 180400 29 1719 2 279 19.38 7025963 5087088 49219432 7025963 19.38 138.11 14.27 14.27 11952327719 14.13 14.13 11952327719
31 KODEX 2차전지산업레버리지 462330 30 1269 5 -19 -1.48 6841139 15672852 155500000 6841139 -1.48 43.65 4.40 4.40 8675700283 4.40 4.40 8675700283

31
top30/20250218/top30-av-20250218-134000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2170,5,-35,-1.59,84024261,69157480,557100000,84024261,-1.59,121.50,15.08,15.08,183984103745,15.22,15.22,183984103745
휴림로봇,090710,2,2740,2,295,12.07,81375323,21152836,109623165,81375323,12.07,384.70,74.23,74.23,224164256995,74.63,74.63,224164256995
소룩스,290690,3,3080,5,-280,-8.33,40481954,1123902,48498743,40481954,-8.33,3601.91,83.47,83.47,113800578345,76.18,76.18,113800578345
우리기술,032820,4,2290,2,190,9.05,36034489,6172728,163055858,36034489,9.05,583.77,22.10,22.10,81820269370,21.91,21.91,81820269370
아남전자,008700,5,1931,2,175,9.97,32849411,4129639,77124820,32849411,9.97,795.45,42.59,42.59,63825557986,42.86,42.86,63825557986
두산에너빌리티,034020,6,30000,2,1800,6.38,29559140,29333640,640561146,29559140,6.38,100.77,4.61,4.61,888012470000,4.62,4.62,888012470000
동국생명과학,303810,7,16080,2,3550,28.33,22323545,29325634,15992070,22323545,28.33,76.12,139.59,139.59,334428230920,130.05,130.05,334428230920
티웨이항공,091810,8,2735,5,-675,-19.79,18615287,4785494,215378976,18615287,-19.79,388.99,8.64,8.64,51229657805,8.70,8.70,51229657805
삼성전자,005930,9,57100,2,1100,1.96,16240918,11916027,5969782550,16240918,1.96,136.29,0.27,0.27,918916098800,0.27,0.27,918916098800
쓰리에이로직스,177900,10,9210,2,1000,12.18,16101999,8987485,9286800,16101999,12.18,179.16,173.39,173.39,146675554250,171.49,171.49,146675554250
클리노믹스,352770,11,370,1,85,29.82,15840858,1707446,38886113,15840858,29.82,927.75,40.74,40.74,5581719942,38.79,38.79,5581719942
아이언디바이스,464500,12,5520,2,550,11.07,15161407,8021542,13963263,15161407,11.07,189.01,108.58,108.58,85560372260,111.01,111.01,85560372260
TS인베스트먼트,246690,13,1281,2,92,7.74,15116276,2228721,41477862,15116276,7.74,678.25,36.44,36.44,20278871463,38.17,38.17,20278871463
KODEX 인버스,114800,14,4415,5,-35,-0.79,15030136,11556489,128100000,15030136,-0.79,130.06,11.73,11.73,66627028415,11.78,11.78,66627028415
원익홀딩스,030530,15,3660,2,175,5.02,14788406,38807388,77237981,14788406,5.02,38.11,19.15,19.15,53157172785,18.80,18.80,53157172785
KODEX 코스닥150레버리지,233740,16,8705,5,-30,-0.34,14529977,20653464,213900000,14529977,-0.34,70.35,6.79,6.79,126397539380,6.79,6.79,126397539380
서울전자통신,027040,17,304,2,44,16.92,14494267,9455348,69588847,14494267,16.92,153.29,20.83,20.83,4463488540,21.10,21.10,4463488540
티에스넥스젠,043220,18,231,5,-16,-6.48,14036493,20354686,159224163,14036493,-6.48,68.96,8.82,8.82,3341847157,9.09,9.09,3341847157
KODEX 레버리지,122630,19,16360,2,240,1.49,13728685,11331044,142500000,13728685,1.49,121.16,9.63,9.63,222721622705,9.55,9.55,222721622705
DSC인베스트먼트,241520,20,4725,2,300,6.78,12914306,3695169,27496125,12914306,6.78,349.49,46.97,46.97,62217810520,47.89,47.89,62217810520
유진로봇,056080,21,9770,2,1100,12.69,12180555,675073,37512152,12180555,12.69,1804.33,32.47,32.47,119831726420,32.70,32.70,119831726420
엣지파운드리,105550,22,4675,2,625,15.43,11743795,6073386,63333635,11743795,15.43,193.36,18.54,18.54,52203344915,17.63,17.63,52203344915
피아이이,452450,23,11810,2,510,4.51,10598047,29148692,35826000,10598047,4.51,36.36,29.58,29.58,122641613860,28.99,28.99,122641613860
KODEX 코스닥150선물인버스,251340,24,3610,2,10,0.28,10520379,15875631,68900000,10520379,0.28,66.27,15.27,15.27,38019331315,15.29,15.29,38019331315
오름테라퓨틱,475830,25,36750,1,8450,29.86,10000199,6978654,20929118,10000199,29.86,143.30,47.78,47.78,340563743500,44.28,44.28,340563743500
티웨이홀딩스,004870,26,736,5,-204,-21.70,9921629,6111127,113163494,9921629,-21.70,162.35,8.77,8.77,7489382449,8.99,8.99,7489382449
제주반도체,080220,27,18640,2,720,4.02,8547794,3360467,34442833,8547794,4.02,254.36,24.82,24.82,160723019480,25.03,25.03,160723019480
한화시스템,272210,28,35250,2,900,2.62,8016103,10532347,188919389,8016103,2.62,76.11,4.24,4.24,285359216650,4.29,4.29,285359216650
LS네트웍스,000680,29,4315,2,90,2.13,7512450,14449019,78803016,7512450,2.13,51.99,9.53,9.53,32897814365,9.67,9.67,32897814365
DXVX,180400,30,1759,2,319,22.15,7207865,5087088,49219432,7207865,22.15,141.69,14.64,14.64,12268572459,14.17,14.17,12268572459
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 2170 5 -35 -1.59 84024261 69157480 557100000 84024261 -1.59 121.50 15.08 15.08 183984103745 15.22 15.22 183984103745
3 휴림로봇 090710 2 2740 2 295 12.07 81375323 21152836 109623165 81375323 12.07 384.70 74.23 74.23 224164256995 74.63 74.63 224164256995
4 소룩스 290690 3 3080 5 -280 -8.33 40481954 1123902 48498743 40481954 -8.33 3601.91 83.47 83.47 113800578345 76.18 76.18 113800578345
5 우리기술 032820 4 2290 2 190 9.05 36034489 6172728 163055858 36034489 9.05 583.77 22.10 22.10 81820269370 21.91 21.91 81820269370
6 아남전자 008700 5 1931 2 175 9.97 32849411 4129639 77124820 32849411 9.97 795.45 42.59 42.59 63825557986 42.86 42.86 63825557986
7 두산에너빌리티 034020 6 30000 2 1800 6.38 29559140 29333640 640561146 29559140 6.38 100.77 4.61 4.61 888012470000 4.62 4.62 888012470000
8 동국생명과학 303810 7 16080 2 3550 28.33 22323545 29325634 15992070 22323545 28.33 76.12 139.59 139.59 334428230920 130.05 130.05 334428230920
9 티웨이항공 091810 8 2735 5 -675 -19.79 18615287 4785494 215378976 18615287 -19.79 388.99 8.64 8.64 51229657805 8.70 8.70 51229657805
10 삼성전자 005930 9 57100 2 1100 1.96 16240918 11916027 5969782550 16240918 1.96 136.29 0.27 0.27 918916098800 0.27 0.27 918916098800
11 쓰리에이로직스 177900 10 9210 2 1000 12.18 16101999 8987485 9286800 16101999 12.18 179.16 173.39 173.39 146675554250 171.49 171.49 146675554250
12 클리노믹스 352770 11 370 1 85 29.82 15840858 1707446 38886113 15840858 29.82 927.75 40.74 40.74 5581719942 38.79 38.79 5581719942
13 아이언디바이스 464500 12 5520 2 550 11.07 15161407 8021542 13963263 15161407 11.07 189.01 108.58 108.58 85560372260 111.01 111.01 85560372260
14 TS인베스트먼트 246690 13 1281 2 92 7.74 15116276 2228721 41477862 15116276 7.74 678.25 36.44 36.44 20278871463 38.17 38.17 20278871463
15 KODEX 인버스 114800 14 4415 5 -35 -0.79 15030136 11556489 128100000 15030136 -0.79 130.06 11.73 11.73 66627028415 11.78 11.78 66627028415
16 원익홀딩스 030530 15 3660 2 175 5.02 14788406 38807388 77237981 14788406 5.02 38.11 19.15 19.15 53157172785 18.80 18.80 53157172785
17 KODEX 코스닥150레버리지 233740 16 8705 5 -30 -0.34 14529977 20653464 213900000 14529977 -0.34 70.35 6.79 6.79 126397539380 6.79 6.79 126397539380
18 서울전자통신 027040 17 304 2 44 16.92 14494267 9455348 69588847 14494267 16.92 153.29 20.83 20.83 4463488540 21.10 21.10 4463488540
19 티에스넥스젠 043220 18 231 5 -16 -6.48 14036493 20354686 159224163 14036493 -6.48 68.96 8.82 8.82 3341847157 9.09 9.09 3341847157
20 KODEX 레버리지 122630 19 16360 2 240 1.49 13728685 11331044 142500000 13728685 1.49 121.16 9.63 9.63 222721622705 9.55 9.55 222721622705
21 DSC인베스트먼트 241520 20 4725 2 300 6.78 12914306 3695169 27496125 12914306 6.78 349.49 46.97 46.97 62217810520 47.89 47.89 62217810520
22 유진로봇 056080 21 9770 2 1100 12.69 12180555 675073 37512152 12180555 12.69 1804.33 32.47 32.47 119831726420 32.70 32.70 119831726420
23 엣지파운드리 105550 22 4675 2 625 15.43 11743795 6073386 63333635 11743795 15.43 193.36 18.54 18.54 52203344915 17.63 17.63 52203344915
24 피아이이 452450 23 11810 2 510 4.51 10598047 29148692 35826000 10598047 4.51 36.36 29.58 29.58 122641613860 28.99 28.99 122641613860
25 KODEX 코스닥150선물인버스 251340 24 3610 2 10 0.28 10520379 15875631 68900000 10520379 0.28 66.27 15.27 15.27 38019331315 15.29 15.29 38019331315
26 오름테라퓨틱 475830 25 36750 1 8450 29.86 10000199 6978654 20929118 10000199 29.86 143.30 47.78 47.78 340563743500 44.28 44.28 340563743500
27 티웨이홀딩스 004870 26 736 5 -204 -21.70 9921629 6111127 113163494 9921629 -21.70 162.35 8.77 8.77 7489382449 8.99 8.99 7489382449
28 제주반도체 080220 27 18640 2 720 4.02 8547794 3360467 34442833 8547794 4.02 254.36 24.82 24.82 160723019480 25.03 25.03 160723019480
29 한화시스템 272210 28 35250 2 900 2.62 8016103 10532347 188919389 8016103 2.62 76.11 4.24 4.24 285359216650 4.29 4.29 285359216650
30 LS네트웍스 000680 29 4315 2 90 2.13 7512450 14449019 78803016 7512450 2.13 51.99 9.53 9.53 32897814365 9.67 9.67 32897814365
31 DXVX 180400 30 1759 2 319 22.15 7207865 5087088 49219432 7207865 22.15 141.69 14.64 14.64 12268572459 14.17 14.17 12268572459

31
top30/20250218/top30-av-20250218-135001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2175,5,-30,-1.36,84506229,69157480,557100000,84506229,-1.36,122.19,15.17,15.17,185031979680,15.27,15.27,185031979680
휴림로봇,090710,2,2775,2,330,13.50,82633624,21152836,109623165,82633624,13.50,390.65,75.38,75.38,227661131320,74.84,74.84,227661131320
소룩스,290690,3,3070,5,-290,-8.63,40686543,1123902,48498743,40686543,-8.63,3620.11,83.89,83.89,114429201170,76.85,76.85,114429201170
우리기술,032820,4,2285,2,185,8.81,36148558,6172728,163055858,36148558,8.81,585.62,22.17,22.17,82081094720,22.03,22.03,82081094720
아남전자,008700,5,1904,2,148,8.43,33440880,4129639,77124820,33440880,8.43,809.78,43.36,43.36,64961642466,44.24,44.24,64961642466
두산에너빌리티,034020,6,30000,2,1800,6.38,29770656,29333640,640561146,29770656,6.38,101.49,4.65,4.65,894362553450,4.65,4.65,894362553450
동국생명과학,303810,7,15830,2,3300,26.34,22991019,29325634,15992070,22991019,26.34,78.40,143.77,143.77,345026640810,136.29,136.29,345026640810
티웨이항공,091810,8,2720,5,-690,-20.23,19111897,4785494,215378976,19111897,-20.23,399.37,8.87,8.87,52583354795,8.98,8.98,52583354795
삼성전자,005930,9,57000,2,1000,1.79,16481008,11916027,5969782550,16481008,1.79,138.31,0.28,0.28,932614527800,0.27,0.27,932614527800
쓰리에이로직스,177900,10,9110,2,900,10.96,16455618,8987485,9286800,16455618,10.96,183.09,177.19,177.19,149908116780,177.19,177.19,149908116780
클리노믹스,352770,11,370,1,85,29.82,15843979,1707446,38886113,15843979,29.82,927.93,40.74,40.74,5582874712,38.80,38.80,5582874712
KODEX 인버스,114800,12,4420,5,-30,-0.67,15790893,11556489,128100000,15790893,-0.67,136.64,12.33,12.33,69985767805,12.36,12.36,69985767805
원익홀딩스,030530,13,3640,2,155,4.45,15769645,38807388,77237981,15769645,4.45,40.64,20.42,20.42,56726581070,20.18,20.18,56726581070
아이언디바이스,464500,14,5450,2,480,9.66,15414298,8021542,13963263,15414298,9.66,192.16,110.39,110.39,86944136330,114.25,114.25,86944136330
TS인베스트먼트,246690,15,1279,2,90,7.57,15204400,2228721,41477862,15204400,7.57,682.20,36.66,36.66,20391093280,38.44,38.44,20391093280
서울전자통신,027040,16,307,2,47,18.08,14947948,9455348,69588847,14947948,18.08,158.09,21.48,21.48,4600808586,21.54,21.54,4600808586
KODEX 코스닥150레버리지,233740,17,8710,5,-25,-0.29,14651001,20653464,213900000,14651001,-0.29,70.94,6.85,6.85,127450727440,6.84,6.84,127450727440
티에스넥스젠,043220,18,233,5,-14,-5.67,14115998,20354686,159224163,14115998,-5.67,69.35,8.87,8.87,3360227363,9.06,9.06,3360227363
KODEX 레버리지,122630,19,16340,2,220,1.36,13899340,11331044,142500000,13899340,1.36,122.67,9.75,9.75,225511598710,9.69,9.69,225511598710
피아이이,452450,20,12290,2,990,8.76,13614747,29148692,35826000,13614747,8.76,46.71,38.00,38.00,159415251520,36.21,36.21,159415251520
DSC인베스트먼트,241520,21,4735,2,310,7.01,12995287,3695169,27496125,12995287,7.01,351.68,47.26,47.26,62600215755,48.08,48.08,62600215755
유진로봇,056080,22,9800,2,1130,13.03,12232319,675073,37512152,12232319,13.03,1812.00,32.61,32.61,120338683750,32.73,32.73,120338683750
엣지파운드리,105550,23,4665,2,615,15.19,11952398,6073386,63333635,11952398,15.19,196.80,18.87,18.87,53176949545,18.00,18.00,53176949545
KODEX 코스닥150선물인버스,251340,24,3615,2,15,0.42,10540990,15875631,68900000,10540990,0.42,66.40,15.30,15.30,38093813420,15.29,15.29,38093813420
티웨이홀딩스,004870,25,732,5,-208,-22.13,10035050,6111127,113163494,10035050,-22.13,164.21,8.87,8.87,7572425990,9.14,9.14,7572425990
오름테라퓨틱,475830,26,36750,1,8450,29.86,10002009,6978654,20929118,10002009,29.86,143.32,47.79,47.79,340630261000,44.29,44.29,340630261000
폴라리스오피스,041020,27,6790,2,690,11.31,8646829,1225423,49725498,8646829,11.31,705.62,17.39,17.39,56088787640,16.61,16.61,56088787640
제주반도체,080220,28,18640,2,720,4.02,8583178,3360467,34442833,8583178,4.02,255.42,24.92,24.92,161383107350,25.14,25.14,161383107350
한화시스템,272210,29,35250,2,900,2.62,8094408,10532347,188919389,8094408,2.62,76.85,4.28,4.28,288121610100,4.33,4.33,288121610100
더블유에스아이,299170,30,1815,2,122,7.21,8041119,923554,30027963,8041119,7.21,870.67,26.78,26.78,15092340398,27.69,27.69,15092340398
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 2175 5 -30 -1.36 84506229 69157480 557100000 84506229 -1.36 122.19 15.17 15.17 185031979680 15.27 15.27 185031979680
3 휴림로봇 090710 2 2775 2 330 13.50 82633624 21152836 109623165 82633624 13.50 390.65 75.38 75.38 227661131320 74.84 74.84 227661131320
4 소룩스 290690 3 3070 5 -290 -8.63 40686543 1123902 48498743 40686543 -8.63 3620.11 83.89 83.89 114429201170 76.85 76.85 114429201170
5 우리기술 032820 4 2285 2 185 8.81 36148558 6172728 163055858 36148558 8.81 585.62 22.17 22.17 82081094720 22.03 22.03 82081094720
6 아남전자 008700 5 1904 2 148 8.43 33440880 4129639 77124820 33440880 8.43 809.78 43.36 43.36 64961642466 44.24 44.24 64961642466
7 두산에너빌리티 034020 6 30000 2 1800 6.38 29770656 29333640 640561146 29770656 6.38 101.49 4.65 4.65 894362553450 4.65 4.65 894362553450
8 동국생명과학 303810 7 15830 2 3300 26.34 22991019 29325634 15992070 22991019 26.34 78.40 143.77 143.77 345026640810 136.29 136.29 345026640810
9 티웨이항공 091810 8 2720 5 -690 -20.23 19111897 4785494 215378976 19111897 -20.23 399.37 8.87 8.87 52583354795 8.98 8.98 52583354795
10 삼성전자 005930 9 57000 2 1000 1.79 16481008 11916027 5969782550 16481008 1.79 138.31 0.28 0.28 932614527800 0.27 0.27 932614527800
11 쓰리에이로직스 177900 10 9110 2 900 10.96 16455618 8987485 9286800 16455618 10.96 183.09 177.19 177.19 149908116780 177.19 177.19 149908116780
12 클리노믹스 352770 11 370 1 85 29.82 15843979 1707446 38886113 15843979 29.82 927.93 40.74 40.74 5582874712 38.80 38.80 5582874712
13 KODEX 인버스 114800 12 4420 5 -30 -0.67 15790893 11556489 128100000 15790893 -0.67 136.64 12.33 12.33 69985767805 12.36 12.36 69985767805
14 원익홀딩스 030530 13 3640 2 155 4.45 15769645 38807388 77237981 15769645 4.45 40.64 20.42 20.42 56726581070 20.18 20.18 56726581070
15 아이언디바이스 464500 14 5450 2 480 9.66 15414298 8021542 13963263 15414298 9.66 192.16 110.39 110.39 86944136330 114.25 114.25 86944136330
16 TS인베스트먼트 246690 15 1279 2 90 7.57 15204400 2228721 41477862 15204400 7.57 682.20 36.66 36.66 20391093280 38.44 38.44 20391093280
17 서울전자통신 027040 16 307 2 47 18.08 14947948 9455348 69588847 14947948 18.08 158.09 21.48 21.48 4600808586 21.54 21.54 4600808586
18 KODEX 코스닥150레버리지 233740 17 8710 5 -25 -0.29 14651001 20653464 213900000 14651001 -0.29 70.94 6.85 6.85 127450727440 6.84 6.84 127450727440
19 티에스넥스젠 043220 18 233 5 -14 -5.67 14115998 20354686 159224163 14115998 -5.67 69.35 8.87 8.87 3360227363 9.06 9.06 3360227363
20 KODEX 레버리지 122630 19 16340 2 220 1.36 13899340 11331044 142500000 13899340 1.36 122.67 9.75 9.75 225511598710 9.69 9.69 225511598710
21 피아이이 452450 20 12290 2 990 8.76 13614747 29148692 35826000 13614747 8.76 46.71 38.00 38.00 159415251520 36.21 36.21 159415251520
22 DSC인베스트먼트 241520 21 4735 2 310 7.01 12995287 3695169 27496125 12995287 7.01 351.68 47.26 47.26 62600215755 48.08 48.08 62600215755
23 유진로봇 056080 22 9800 2 1130 13.03 12232319 675073 37512152 12232319 13.03 1812.00 32.61 32.61 120338683750 32.73 32.73 120338683750
24 엣지파운드리 105550 23 4665 2 615 15.19 11952398 6073386 63333635 11952398 15.19 196.80 18.87 18.87 53176949545 18.00 18.00 53176949545
25 KODEX 코스닥150선물인버스 251340 24 3615 2 15 0.42 10540990 15875631 68900000 10540990 0.42 66.40 15.30 15.30 38093813420 15.29 15.29 38093813420
26 티웨이홀딩스 004870 25 732 5 -208 -22.13 10035050 6111127 113163494 10035050 -22.13 164.21 8.87 8.87 7572425990 9.14 9.14 7572425990
27 오름테라퓨틱 475830 26 36750 1 8450 29.86 10002009 6978654 20929118 10002009 29.86 143.32 47.79 47.79 340630261000 44.29 44.29 340630261000
28 폴라리스오피스 041020 27 6790 2 690 11.31 8646829 1225423 49725498 8646829 11.31 705.62 17.39 17.39 56088787640 16.61 16.61 56088787640
29 제주반도체 080220 28 18640 2 720 4.02 8583178 3360467 34442833 8583178 4.02 255.42 24.92 24.92 161383107350 25.14 25.14 161383107350
30 한화시스템 272210 29 35250 2 900 2.62 8094408 10532347 188919389 8094408 2.62 76.85 4.28 4.28 288121610100 4.33 4.33 288121610100
31 더블유에스아이 299170 30 1815 2 122 7.21 8041119 923554 30027963 8041119 7.21 870.67 26.78 26.78 15092340398 27.69 27.69 15092340398

31
top30/20250218/top30-av-20250218-140001.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,252670,1,2170,5,-35,-1.59,86309026,69157480,557100000,86309026,-1.59,124.80,15.49,15.49,188953040280,15.63,15.63,188953040280
휴림로봇,090710,2,2775,2,330,13.50,83119556,21152836,109623165,83119556,13.50,392.95,75.82,75.82,229010987325,75.28,75.28,229010987325
소룩스,290690,3,3035,5,-325,-9.67,40952375,1123902,48498743,40952375,-9.67,3643.77,84.44,84.44,115238779330,78.29,78.29,115238779330
우리기술,032820,4,2285,2,185,8.81,36291473,6172728,163055858,36291473,8.81,587.93,22.26,22.26,82406830665,22.12,22.12,82406830665
아남전자,008700,5,1896,2,140,7.97,34089701,4129639,77124820,34089701,7.97,825.49,44.20,44.20,66190218322,45.26,45.26,66190218322
두산에너빌리티,034020,6,29900,2,1700,6.03,30085987,29333640,640561146,30085987,6.03,102.56,4.70,4.70,903805408700,4.72,4.72,903805408700
동국생명과학,303810,7,15860,2,3330,26.58,23250882,29325634,15992070,23250882,26.58,79.29,145.39,145.39,349143710600,137.66,137.66,349143710600
티웨이항공,091810,8,2710,5,-700,-20.53,19528411,4785494,215378976,19528411,-20.53,408.08,9.07,9.07,53714063480,9.20,9.20,53714063480
삼성전자,005930,9,57100,2,1100,1.96,17180017,11916027,5969782550,17180017,1.96,144.18,0.29,0.29,972491350400,0.29,0.29,972491350400
쓰리에이로직스,177900,10,9140,2,930,11.33,16617489,8987485,9286800,16617489,11.33,184.90,178.94,178.94,151391094340,178.36,178.36,151391094340
원익홀딩스,030530,11,3585,2,100,2.87,16129337,38807388,77237981,16129337,2.87,41.56,20.88,20.88,58024716155,20.96,20.96,58024716155
피아이이,452450,12,12590,2,1290,11.42,16050741,29148692,35826000,16050741,11.42,55.07,44.80,44.80,189828139990,42.09,42.09,189828139990
서울전자통신,027040,13,319,2,59,22.69,15907439,9455348,69588847,15907439,22.69,168.24,22.86,22.86,4903702802,22.09,22.09,4903702802
클리노믹스,352770,14,370,1,85,29.82,15849745,1707446,38886113,15849745,29.82,928.27,40.76,40.76,5585008132,38.82,38.82,5585008132
KODEX 인버스,114800,15,4420,5,-30,-0.67,15821551,11556489,128100000,15821551,-0.67,136.91,12.35,12.35,70121257950,12.38,12.38,70121257950
아이언디바이스,464500,16,5450,2,480,9.66,15513792,8021542,13963263,15513792,9.66,193.40,111.10,111.10,87487508360,114.96,114.96,87487508360
TS인베스트먼트,246690,17,1272,2,83,6.98,15275190,2228721,41477862,15275190,6.98,685.38,36.83,36.83,20481302636,38.82,38.82,20481302636
KODEX 코스닥150레버리지,233740,18,8735,3,0,0.00,14988315,20653464,213900000,14988315,0.00,72.57,7.01,7.01,130392660875,6.98,6.98,130392660875
티에스넥스젠,043220,19,231,5,-16,-6.48,14355809,20354686,159224163,14355809,-6.48,70.53,9.02,9.02,3415622968,9.29,9.29,3415622968
KODEX 레버리지,122630,20,16340,2,220,1.36,13999456,11331044,142500000,13999456,1.36,123.55,9.82,9.82,227147271410,9.76,9.76,227147271410
DSC인베스트먼트,241520,21,4690,2,265,5.99,13094538,3695169,27496125,13094538,5.99,354.37,47.62,47.62,63067336220,48.91,48.91,63067336220
폴라리스오피스,041020,22,6930,2,830,13.61,12465968,1225423,49725498,12465968,13.61,1017.28,25.07,25.07,82490717080,23.94,23.94,82490717080
유진로봇,056080,23,9760,2,1090,12.57,12279211,675073,37512152,12279211,12.57,1818.95,32.73,32.73,120796340970,32.99,32.99,120796340970
엣지파운드리,105550,24,4600,2,550,13.58,12184721,6073386,63333635,12184721,13.58,200.62,19.24,19.24,54246906185,18.62,18.62,54246906185
KODEX 코스닥150선물인버스,251340,25,3605,2,5,0.14,10733532,15875631,68900000,10733532,0.14,67.61,15.58,15.58,38788656345,15.62,15.62,38788656345
티웨이홀딩스,004870,26,730,5,-210,-22.34,10137560,6111127,113163494,10137560,-22.34,165.89,8.96,8.96,7647320428,9.26,9.26,7647320428
오름테라퓨틱,475830,27,36750,1,8450,29.86,10002882,6978654,20929118,10002882,29.86,143.34,47.79,47.79,340662343750,44.29,44.29,340662343750
제주반도체,080220,28,18590,2,670,3.74,8695649,3360467,34442833,8695649,3.74,258.76,25.25,25.25,163472520140,25.53,25.53,163472520140
폴라리스AI,039980,29,3370,2,195,6.14,8647051,1685502,72357508,8647051,6.14,513.03,11.95,11.95,28566612130,11.72,11.72,28566612130
더블유에스아이,299170,30,1816,2,123,7.27,8511930,923554,30027963,8511930,7.27,921.65,28.35,28.35,15944118122,29.24,29.24,15944118122
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 2170 5 -35 -1.59 86309026 69157480 557100000 86309026 -1.59 124.80 15.49 15.49 188953040280 15.63 15.63 188953040280
3 휴림로봇 090710 2 2775 2 330 13.50 83119556 21152836 109623165 83119556 13.50 392.95 75.82 75.82 229010987325 75.28 75.28 229010987325
4 소룩스 290690 3 3035 5 -325 -9.67 40952375 1123902 48498743 40952375 -9.67 3643.77 84.44 84.44 115238779330 78.29 78.29 115238779330
5 우리기술 032820 4 2285 2 185 8.81 36291473 6172728 163055858 36291473 8.81 587.93 22.26 22.26 82406830665 22.12 22.12 82406830665
6 아남전자 008700 5 1896 2 140 7.97 34089701 4129639 77124820 34089701 7.97 825.49 44.20 44.20 66190218322 45.26 45.26 66190218322
7 두산에너빌리티 034020 6 29900 2 1700 6.03 30085987 29333640 640561146 30085987 6.03 102.56 4.70 4.70 903805408700 4.72 4.72 903805408700
8 동국생명과학 303810 7 15860 2 3330 26.58 23250882 29325634 15992070 23250882 26.58 79.29 145.39 145.39 349143710600 137.66 137.66 349143710600
9 티웨이항공 091810 8 2710 5 -700 -20.53 19528411 4785494 215378976 19528411 -20.53 408.08 9.07 9.07 53714063480 9.20 9.20 53714063480
10 삼성전자 005930 9 57100 2 1100 1.96 17180017 11916027 5969782550 17180017 1.96 144.18 0.29 0.29 972491350400 0.29 0.29 972491350400
11 쓰리에이로직스 177900 10 9140 2 930 11.33 16617489 8987485 9286800 16617489 11.33 184.90 178.94 178.94 151391094340 178.36 178.36 151391094340
12 원익홀딩스 030530 11 3585 2 100 2.87 16129337 38807388 77237981 16129337 2.87 41.56 20.88 20.88 58024716155 20.96 20.96 58024716155
13 피아이이 452450 12 12590 2 1290 11.42 16050741 29148692 35826000 16050741 11.42 55.07 44.80 44.80 189828139990 42.09 42.09 189828139990
14 서울전자통신 027040 13 319 2 59 22.69 15907439 9455348 69588847 15907439 22.69 168.24 22.86 22.86 4903702802 22.09 22.09 4903702802
15 클리노믹스 352770 14 370 1 85 29.82 15849745 1707446 38886113 15849745 29.82 928.27 40.76 40.76 5585008132 38.82 38.82 5585008132
16 KODEX 인버스 114800 15 4420 5 -30 -0.67 15821551 11556489 128100000 15821551 -0.67 136.91 12.35 12.35 70121257950 12.38 12.38 70121257950
17 아이언디바이스 464500 16 5450 2 480 9.66 15513792 8021542 13963263 15513792 9.66 193.40 111.10 111.10 87487508360 114.96 114.96 87487508360
18 TS인베스트먼트 246690 17 1272 2 83 6.98 15275190 2228721 41477862 15275190 6.98 685.38 36.83 36.83 20481302636 38.82 38.82 20481302636
19 KODEX 코스닥150레버리지 233740 18 8735 3 0 0.00 14988315 20653464 213900000 14988315 0.00 72.57 7.01 7.01 130392660875 6.98 6.98 130392660875
20 티에스넥스젠 043220 19 231 5 -16 -6.48 14355809 20354686 159224163 14355809 -6.48 70.53 9.02 9.02 3415622968 9.29 9.29 3415622968
21 KODEX 레버리지 122630 20 16340 2 220 1.36 13999456 11331044 142500000 13999456 1.36 123.55 9.82 9.82 227147271410 9.76 9.76 227147271410
22 DSC인베스트먼트 241520 21 4690 2 265 5.99 13094538 3695169 27496125 13094538 5.99 354.37 47.62 47.62 63067336220 48.91 48.91 63067336220
23 폴라리스오피스 041020 22 6930 2 830 13.61 12465968 1225423 49725498 12465968 13.61 1017.28 25.07 25.07 82490717080 23.94 23.94 82490717080
24 유진로봇 056080 23 9760 2 1090 12.57 12279211 675073 37512152 12279211 12.57 1818.95 32.73 32.73 120796340970 32.99 32.99 120796340970
25 엣지파운드리 105550 24 4600 2 550 13.58 12184721 6073386 63333635 12184721 13.58 200.62 19.24 19.24 54246906185 18.62 18.62 54246906185
26 KODEX 코스닥150선물인버스 251340 25 3605 2 5 0.14 10733532 15875631 68900000 10733532 0.14 67.61 15.58 15.58 38788656345 15.62 15.62 38788656345
27 티웨이홀딩스 004870 26 730 5 -210 -22.34 10137560 6111127 113163494 10137560 -22.34 165.89 8.96 8.96 7647320428 9.26 9.26 7647320428
28 오름테라퓨틱 475830 27 36750 1 8450 29.86 10002882 6978654 20929118 10002882 29.86 143.34 47.79 47.79 340662343750 44.29 44.29 340662343750
29 제주반도체 080220 28 18590 2 670 3.74 8695649 3360467 34442833 8695649 3.74 258.76 25.25 25.25 163472520140 25.53 25.53 163472520140
30 폴라리스AI 039980 29 3370 2 195 6.14 8647051 1685502 72357508 8647051 6.14 513.03 11.95 11.95 28566612130 11.72 11.72 28566612130
31 더블유에스아이 299170 30 1816 2 123 7.27 8511930 923554 30027963 8511930 7.27 921.65 28.35 28.35 15944118122 29.24 29.24 15944118122

31
top30/20250218/top30-av-20250218-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2175,5,-30,-1.36,87032368,69157480,557100000,87032368,-1.36,125.85,15.62,15.62,190523060735,15.72,15.72,190523060735
휴림로봇,090710,2,2780,2,335,13.70,83720925,21152836,109623165,83720925,13.70,395.79,76.37,76.37,230687150175,75.70,75.70,230687150175
소룩스,290690,3,3045,5,-315,-9.38,41075493,1123902,48498743,41075493,-9.38,3654.72,84.69,84.69,115613045200,78.29,78.29,115613045200
우리기술,032820,4,2285,2,185,8.81,36416102,6172728,163055858,36416102,8.81,589.95,22.33,22.33,82691350820,22.19,22.19,82691350820
아남전자,008700,5,1881,2,125,7.12,34393372,4129639,77124820,34393372,7.12,832.84,44.59,44.59,66761646525,46.02,46.02,66761646525
두산에너빌리티,034020,6,29850,2,1650,5.85,30308990,29333640,640561146,30308990,5.85,103.33,4.73,4.73,910472949750,4.76,4.76,910472949750
동국생명과학,303810,7,15890,2,3360,26.82,23511223,29325634,15992070,23511223,26.82,80.17,147.02,147.02,353290515760,139.03,139.03,353290515760
피아이이,452450,8,12990,2,1690,14.96,19805176,29148692,35826000,19805176,14.96,67.95,55.28,55.28,238391883290,51.23,51.23,238391883290
티웨이항공,091810,9,2710,5,-700,-20.53,19704539,4785494,215378976,19704539,-20.53,411.76,9.15,9.15,54191890560,9.28,9.28,54191890560
삼성전자,005930,10,57200,2,1200,2.14,17392236,11916027,5969782550,17392236,2.14,145.96,0.29,0.29,984620357400,0.29,0.29,984620357400
쓰리에이로직스,177900,11,9230,2,1020,12.42,16851337,8987485,9286800,16851337,12.42,187.50,181.45,181.45,153550456350,179.14,179.14,153550456350
원익홀딩스,030530,12,3555,2,70,2.01,16556755,38807388,77237981,16556755,2.01,42.66,21.44,21.44,59549602350,21.69,21.69,59549602350
서울전자통신,027040,13,315,2,55,21.15,16336638,9455348,69588847,16336638,21.15,172.78,23.48,23.48,5038636938,22.99,22.99,5038636938
KODEX 인버스,114800,14,4415,5,-35,-0.79,15909131,11556489,128100000,15909131,-0.79,137.66,12.42,12.42,70507872870,12.47,12.47,70507872870
클리노믹스,352770,15,370,1,85,29.82,15876847,1707446,38886113,15876847,29.82,929.86,40.83,40.83,5595035872,38.89,38.89,5595035872
아이언디바이스,464500,16,5420,2,450,9.05,15653005,8021542,13963263,15653005,9.05,195.14,112.10,112.10,88244059480,116.60,116.60,88244059480
KODEX 코스닥150레버리지,233740,17,8740,2,5,0.06,15424832,20653464,213900000,15424832,0.06,74.68,7.21,7.21,134206974890,7.18,7.18,134206974890
TS인베스트먼트,246690,18,1272,2,83,6.98,15332523,2228721,41477862,15332523,6.98,687.95,36.97,36.97,20554181538,38.96,38.96,20554181538
티에스넥스젠,043220,19,231,5,-16,-6.48,14467229,20354686,159224163,14467229,-6.48,71.08,9.09,9.09,3441359135,9.36,9.36,3441359135
KODEX 레버리지,122630,20,16360,2,240,1.49,14213456,11331044,142500000,14213456,1.49,125.44,9.97,9.97,230649060200,9.89,9.89,230649060200
폴라리스오피스,041020,21,6770,2,670,10.98,14164026,1225423,49725498,14164026,10.98,1155.85,28.48,28.48,94066605230,27.94,27.94,94066605230
DSC인베스트먼트,241520,22,4685,2,260,5.88,13162671,3695169,27496125,13162671,5.88,356.21,47.87,47.87,63386339960,49.21,49.21,63386339960
유진로봇,056080,23,9780,2,1110,12.80,12321661,675073,37512152,12321661,12.80,1825.23,32.85,32.85,121211005140,33.04,33.04,121211005140
엣지파운드리,105550,24,4550,2,500,12.35,12260912,6073386,63333635,12260912,12.35,201.88,19.36,19.36,54596500690,18.95,18.95,54596500690
KODEX 코스닥150선물인버스,251340,25,3600,3,0,0.00,11305753,15875631,68900000,11305753,0.00,71.21,16.41,16.41,40851517955,16.47,16.47,40851517955
티웨이홀딩스,004870,26,731,5,-209,-22.23,10178462,6111127,113163494,10178462,-22.23,166.56,8.99,8.99,7677248317,9.28,9.28,7677248317
오름테라퓨틱,475830,27,36750,1,8450,29.86,10004072,6978654,20929118,10004072,29.86,143.35,47.80,47.80,340706076250,44.30,44.30,340706076250
폴라리스AI,039980,28,3330,2,155,4.88,9140117,1685502,72357508,9140117,4.88,542.28,12.63,12.63,30215614400,12.54,12.54,30215614400
제주반도체,080220,29,18550,2,630,3.52,8775957,3360467,34442833,8775957,3.52,261.15,25.48,25.48,164959962140,25.82,25.82,164959962140
더블유에스아이,299170,30,1812,2,119,7.03,8774749,923554,30027963,8774749,7.03,950.11,29.22,29.22,16418323910,30.17,30.17,16418323910
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 2175 5 -30 -1.36 87032368 69157480 557100000 87032368 -1.36 125.85 15.62 15.62 190523060735 15.72 15.72 190523060735
3 휴림로봇 090710 2 2780 2 335 13.70 83720925 21152836 109623165 83720925 13.70 395.79 76.37 76.37 230687150175 75.70 75.70 230687150175
4 소룩스 290690 3 3045 5 -315 -9.38 41075493 1123902 48498743 41075493 -9.38 3654.72 84.69 84.69 115613045200 78.29 78.29 115613045200
5 우리기술 032820 4 2285 2 185 8.81 36416102 6172728 163055858 36416102 8.81 589.95 22.33 22.33 82691350820 22.19 22.19 82691350820
6 아남전자 008700 5 1881 2 125 7.12 34393372 4129639 77124820 34393372 7.12 832.84 44.59 44.59 66761646525 46.02 46.02 66761646525
7 두산에너빌리티 034020 6 29850 2 1650 5.85 30308990 29333640 640561146 30308990 5.85 103.33 4.73 4.73 910472949750 4.76 4.76 910472949750
8 동국생명과학 303810 7 15890 2 3360 26.82 23511223 29325634 15992070 23511223 26.82 80.17 147.02 147.02 353290515760 139.03 139.03 353290515760
9 피아이이 452450 8 12990 2 1690 14.96 19805176 29148692 35826000 19805176 14.96 67.95 55.28 55.28 238391883290 51.23 51.23 238391883290
10 티웨이항공 091810 9 2710 5 -700 -20.53 19704539 4785494 215378976 19704539 -20.53 411.76 9.15 9.15 54191890560 9.28 9.28 54191890560
11 삼성전자 005930 10 57200 2 1200 2.14 17392236 11916027 5969782550 17392236 2.14 145.96 0.29 0.29 984620357400 0.29 0.29 984620357400
12 쓰리에이로직스 177900 11 9230 2 1020 12.42 16851337 8987485 9286800 16851337 12.42 187.50 181.45 181.45 153550456350 179.14 179.14 153550456350
13 원익홀딩스 030530 12 3555 2 70 2.01 16556755 38807388 77237981 16556755 2.01 42.66 21.44 21.44 59549602350 21.69 21.69 59549602350
14 서울전자통신 027040 13 315 2 55 21.15 16336638 9455348 69588847 16336638 21.15 172.78 23.48 23.48 5038636938 22.99 22.99 5038636938
15 KODEX 인버스 114800 14 4415 5 -35 -0.79 15909131 11556489 128100000 15909131 -0.79 137.66 12.42 12.42 70507872870 12.47 12.47 70507872870
16 클리노믹스 352770 15 370 1 85 29.82 15876847 1707446 38886113 15876847 29.82 929.86 40.83 40.83 5595035872 38.89 38.89 5595035872
17 아이언디바이스 464500 16 5420 2 450 9.05 15653005 8021542 13963263 15653005 9.05 195.14 112.10 112.10 88244059480 116.60 116.60 88244059480
18 KODEX 코스닥150레버리지 233740 17 8740 2 5 0.06 15424832 20653464 213900000 15424832 0.06 74.68 7.21 7.21 134206974890 7.18 7.18 134206974890
19 TS인베스트먼트 246690 18 1272 2 83 6.98 15332523 2228721 41477862 15332523 6.98 687.95 36.97 36.97 20554181538 38.96 38.96 20554181538
20 티에스넥스젠 043220 19 231 5 -16 -6.48 14467229 20354686 159224163 14467229 -6.48 71.08 9.09 9.09 3441359135 9.36 9.36 3441359135
21 KODEX 레버리지 122630 20 16360 2 240 1.49 14213456 11331044 142500000 14213456 1.49 125.44 9.97 9.97 230649060200 9.89 9.89 230649060200
22 폴라리스오피스 041020 21 6770 2 670 10.98 14164026 1225423 49725498 14164026 10.98 1155.85 28.48 28.48 94066605230 27.94 27.94 94066605230
23 DSC인베스트먼트 241520 22 4685 2 260 5.88 13162671 3695169 27496125 13162671 5.88 356.21 47.87 47.87 63386339960 49.21 49.21 63386339960
24 유진로봇 056080 23 9780 2 1110 12.80 12321661 675073 37512152 12321661 12.80 1825.23 32.85 32.85 121211005140 33.04 33.04 121211005140
25 엣지파운드리 105550 24 4550 2 500 12.35 12260912 6073386 63333635 12260912 12.35 201.88 19.36 19.36 54596500690 18.95 18.95 54596500690
26 KODEX 코스닥150선물인버스 251340 25 3600 3 0 0.00 11305753 15875631 68900000 11305753 0.00 71.21 16.41 16.41 40851517955 16.47 16.47 40851517955
27 티웨이홀딩스 004870 26 731 5 -209 -22.23 10178462 6111127 113163494 10178462 -22.23 166.56 8.99 8.99 7677248317 9.28 9.28 7677248317
28 오름테라퓨틱 475830 27 36750 1 8450 29.86 10004072 6978654 20929118 10004072 29.86 143.35 47.80 47.80 340706076250 44.30 44.30 340706076250
29 폴라리스AI 039980 28 3330 2 155 4.88 9140117 1685502 72357508 9140117 4.88 542.28 12.63 12.63 30215614400 12.54 12.54 30215614400
30 제주반도체 080220 29 18550 2 630 3.52 8775957 3360467 34442833 8775957 3.52 261.15 25.48 25.48 164959962140 25.82 25.82 164959962140
31 더블유에스아이 299170 30 1812 2 119 7.03 8774749 923554 30027963 8774749 7.03 950.11 29.22 29.22 16418323910 30.17 30.17 16418323910

31
top30/20250218/top30-av-20250218-142000.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,252670,1,2165,5,-40,-1.81,90150305,69157480,557100000,90150305,-1.81,130.36,16.18,16.18,197289340820,16.36,16.36,197289340820
휴림로봇,090710,2,2735,2,290,11.86,84667365,21152836,109623165,84667365,11.86,400.26,77.23,77.23,233289620175,77.81,77.81,233289620175
소룩스,290690,3,3015,5,-345,-10.27,41234394,1123902,48498743,41234394,-10.27,3668.86,85.02,85.02,116095431440,79.40,79.40,116095431440
우리기술,032820,4,2285,2,185,8.81,36563501,6172728,163055858,36563501,8.81,592.34,22.42,22.42,83027932125,22.28,22.28,83027932125
아남전자,008700,5,1891,2,135,7.69,34672143,4129639,77124820,34672143,7.69,839.59,44.96,44.96,67289352293,46.14,46.14,67289352293
두산에너빌리티,034020,6,29900,2,1700,6.03,30937667,29333640,640561146,30937667,6.03,105.47,4.83,4.83,929234049650,4.85,4.85,929234049650
동국생명과학,303810,7,15840,2,3310,26.42,23872445,29325634,15992070,23872445,26.42,81.40,149.28,149.28,358971149860,141.71,141.71,358971149860
피아이이,452450,8,12760,2,1460,12.92,21730380,29148692,35826000,21730380,12.92,74.55,60.66,60.66,263036372080,57.54,57.54,263036372080
티웨이항공,091810,9,2705,5,-705,-20.67,20057554,4785494,215378976,20057554,-20.67,419.13,9.31,9.31,55147686500,9.47,9.47,55147686500
삼성전자,005930,10,57200,2,1200,2.14,17644225,11916027,5969782550,17644225,2.14,148.07,0.30,0.30,999017975500,0.29,0.29,999017975500
원익홀딩스,030530,11,3535,2,50,1.43,16984845,38807388,77237981,16984845,1.43,43.77,21.99,21.99,61059001870,22.36,22.36,61059001870
쓰리에이로직스,177900,12,9220,2,1010,12.30,16943322,8987485,9286800,16943322,12.30,188.52,182.45,182.45,154399105170,180.32,180.32,154399105170
서울전자통신,027040,13,308,2,48,18.46,16647353,9455348,69588847,16647353,18.46,176.06,23.92,23.92,5135558629,23.96,23.96,5135558629
KODEX 코스닥150레버리지,233740,14,8775,2,40,0.46,15974434,20653464,213900000,15974434,0.46,77.35,7.47,7.47,139020897150,7.41,7.41,139020897150
KODEX 인버스,114800,15,4415,5,-35,-0.79,15946352,11556489,128100000,15946352,-0.79,137.99,12.45,12.45,70672175995,12.50,12.50,70672175995
클리노믹스,352770,16,370,1,85,29.82,15886872,1707446,38886113,15886872,29.82,930.45,40.85,40.85,5598745122,38.91,38.91,5598745122
아이언디바이스,464500,17,5430,2,460,9.26,15772351,8021542,13963263,15772351,9.26,196.62,112.96,112.96,88890612660,117.24,117.24,88890612660
티에스넥스젠,043220,18,226,5,-21,-8.50,15643469,20354686,159224163,15643469,-8.50,76.85,9.82,9.82,3707327759,10.30,10.30,3707327759
TS인베스트먼트,246690,19,1274,2,85,7.15,15354331,2228721,41477862,15354331,7.15,688.93,37.02,37.02,20581922421,38.95,38.95,20581922421
폴라리스오피스,041020,20,6840,2,740,12.13,15028203,1225423,49725498,15028203,12.13,1226.37,30.22,30.22,99910874930,29.37,29.37,99910874930
KODEX 레버리지,122630,21,16375,2,255,1.58,14392826,11331044,142500000,14392826,1.58,127.02,10.10,10.10,233585416820,10.01,10.01,233585416820
DSC인베스트먼트,241520,22,4665,2,240,5.42,13266582,3695169,27496125,13266582,5.42,359.03,48.25,48.25,63872498250,49.80,49.80,63872498250
엣지파운드리,105550,23,4650,2,600,14.81,12377005,6073386,63333635,12377005,14.81,203.79,19.54,19.54,55131752205,18.72,18.72,55131752205
유진로봇,056080,24,9760,2,1090,12.57,12354301,675073,37512152,12354301,12.57,1830.07,32.93,32.93,121529576210,33.19,33.19,121529576210
KODEX 코스닥150선물인버스,251340,25,3600,3,0,0.00,11463242,15875631,68900000,11463242,0.00,72.21,16.64,16.64,41418482985,16.70,16.70,41418482985
티웨이홀딩스,004870,26,733,5,-207,-22.02,10259350,6111127,113163494,10259350,-22.02,167.88,9.07,9.07,7736387870,9.33,9.33,7736387870
오름테라퓨틱,475830,27,36750,1,8450,29.86,10008066,6978654,20929118,10008066,29.86,143.41,47.82,47.82,340852855750,44.32,44.32,340852855750
더블유에스아이,299170,28,1825,2,132,7.80,9434493,923554,30027963,9434493,7.80,1021.54,31.42,31.42,17636374399,32.18,32.18,17636374399
폴라리스AI,039980,29,3345,2,170,5.35,9409153,1685502,72357508,9409153,5.35,558.24,13.00,13.00,31111449090,12.85,12.85,31111449090
제주반도체,080220,30,18680,2,760,4.24,8858456,3360467,34442833,8858456,4.24,263.61,25.72,25.72,166498753140,25.88,25.88,166498753140
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 2165 5 -40 -1.81 90150305 69157480 557100000 90150305 -1.81 130.36 16.18 16.18 197289340820 16.36 16.36 197289340820
3 휴림로봇 090710 2 2735 2 290 11.86 84667365 21152836 109623165 84667365 11.86 400.26 77.23 77.23 233289620175 77.81 77.81 233289620175
4 소룩스 290690 3 3015 5 -345 -10.27 41234394 1123902 48498743 41234394 -10.27 3668.86 85.02 85.02 116095431440 79.40 79.40 116095431440
5 우리기술 032820 4 2285 2 185 8.81 36563501 6172728 163055858 36563501 8.81 592.34 22.42 22.42 83027932125 22.28 22.28 83027932125
6 아남전자 008700 5 1891 2 135 7.69 34672143 4129639 77124820 34672143 7.69 839.59 44.96 44.96 67289352293 46.14 46.14 67289352293
7 두산에너빌리티 034020 6 29900 2 1700 6.03 30937667 29333640 640561146 30937667 6.03 105.47 4.83 4.83 929234049650 4.85 4.85 929234049650
8 동국생명과학 303810 7 15840 2 3310 26.42 23872445 29325634 15992070 23872445 26.42 81.40 149.28 149.28 358971149860 141.71 141.71 358971149860
9 피아이이 452450 8 12760 2 1460 12.92 21730380 29148692 35826000 21730380 12.92 74.55 60.66 60.66 263036372080 57.54 57.54 263036372080
10 티웨이항공 091810 9 2705 5 -705 -20.67 20057554 4785494 215378976 20057554 -20.67 419.13 9.31 9.31 55147686500 9.47 9.47 55147686500
11 삼성전자 005930 10 57200 2 1200 2.14 17644225 11916027 5969782550 17644225 2.14 148.07 0.30 0.30 999017975500 0.29 0.29 999017975500
12 원익홀딩스 030530 11 3535 2 50 1.43 16984845 38807388 77237981 16984845 1.43 43.77 21.99 21.99 61059001870 22.36 22.36 61059001870
13 쓰리에이로직스 177900 12 9220 2 1010 12.30 16943322 8987485 9286800 16943322 12.30 188.52 182.45 182.45 154399105170 180.32 180.32 154399105170
14 서울전자통신 027040 13 308 2 48 18.46 16647353 9455348 69588847 16647353 18.46 176.06 23.92 23.92 5135558629 23.96 23.96 5135558629
15 KODEX 코스닥150레버리지 233740 14 8775 2 40 0.46 15974434 20653464 213900000 15974434 0.46 77.35 7.47 7.47 139020897150 7.41 7.41 139020897150
16 KODEX 인버스 114800 15 4415 5 -35 -0.79 15946352 11556489 128100000 15946352 -0.79 137.99 12.45 12.45 70672175995 12.50 12.50 70672175995
17 클리노믹스 352770 16 370 1 85 29.82 15886872 1707446 38886113 15886872 29.82 930.45 40.85 40.85 5598745122 38.91 38.91 5598745122
18 아이언디바이스 464500 17 5430 2 460 9.26 15772351 8021542 13963263 15772351 9.26 196.62 112.96 112.96 88890612660 117.24 117.24 88890612660
19 티에스넥스젠 043220 18 226 5 -21 -8.50 15643469 20354686 159224163 15643469 -8.50 76.85 9.82 9.82 3707327759 10.30 10.30 3707327759
20 TS인베스트먼트 246690 19 1274 2 85 7.15 15354331 2228721 41477862 15354331 7.15 688.93 37.02 37.02 20581922421 38.95 38.95 20581922421
21 폴라리스오피스 041020 20 6840 2 740 12.13 15028203 1225423 49725498 15028203 12.13 1226.37 30.22 30.22 99910874930 29.37 29.37 99910874930
22 KODEX 레버리지 122630 21 16375 2 255 1.58 14392826 11331044 142500000 14392826 1.58 127.02 10.10 10.10 233585416820 10.01 10.01 233585416820
23 DSC인베스트먼트 241520 22 4665 2 240 5.42 13266582 3695169 27496125 13266582 5.42 359.03 48.25 48.25 63872498250 49.80 49.80 63872498250
24 엣지파운드리 105550 23 4650 2 600 14.81 12377005 6073386 63333635 12377005 14.81 203.79 19.54 19.54 55131752205 18.72 18.72 55131752205
25 유진로봇 056080 24 9760 2 1090 12.57 12354301 675073 37512152 12354301 12.57 1830.07 32.93 32.93 121529576210 33.19 33.19 121529576210
26 KODEX 코스닥150선물인버스 251340 25 3600 3 0 0.00 11463242 15875631 68900000 11463242 0.00 72.21 16.64 16.64 41418482985 16.70 16.70 41418482985
27 티웨이홀딩스 004870 26 733 5 -207 -22.02 10259350 6111127 113163494 10259350 -22.02 167.88 9.07 9.07 7736387870 9.33 9.33 7736387870
28 오름테라퓨틱 475830 27 36750 1 8450 29.86 10008066 6978654 20929118 10008066 29.86 143.41 47.82 47.82 340852855750 44.32 44.32 340852855750
29 더블유에스아이 299170 28 1825 2 132 7.80 9434493 923554 30027963 9434493 7.80 1021.54 31.42 31.42 17636374399 32.18 32.18 17636374399
30 폴라리스AI 039980 29 3345 2 170 5.35 9409153 1685502 72357508 9409153 5.35 558.24 13.00 13.00 31111449090 12.85 12.85 31111449090
31 제주반도체 080220 30 18680 2 760 4.24 8858456 3360467 34442833 8858456 4.24 263.61 25.72 25.72 166498753140 25.88 25.88 166498753140

31
top30/20250218/top30-av-20250218-143001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2175,5,-30,-1.36,90725652,69157480,557100000,90725652,-1.36,131.19,16.29,16.29,198538046725,16.39,16.39,198538046725
휴림로봇,090710,2,2740,2,295,12.07,85484852,21152836,109623165,85484852,12.07,404.13,77.98,77.98,235524287355,78.41,78.41,235524287355
소룩스,290690,3,2975,5,-385,-11.46,41945549,1123902,48498743,41945549,-11.46,3732.14,86.49,86.49,118214977080,81.93,81.93,118214977080
우리기술,032820,4,2285,2,185,8.81,36668794,6172728,163055858,36668794,8.81,594.05,22.49,22.49,83267939645,22.35,22.35,83267939645
아남전자,008700,5,1913,2,157,8.94,34940596,4129639,77124820,34940596,8.94,846.09,45.30,45.30,67799552184,45.95,45.95,67799552184
두산에너빌리티,034020,6,29800,2,1600,5.67,31236140,29333640,640561146,31236140,5.67,106.49,4.88,4.88,938134273300,4.91,4.91,938134273300
동국생명과학,303810,7,15900,2,3370,26.90,24134769,29325634,15992070,24134769,26.90,82.30,150.92,150.92,363131492450,142.81,142.81,363131492450
피아이이,452450,8,12740,2,1440,12.74,22588955,29148692,35826000,22588955,12.74,77.50,63.05,63.05,274021747370,60.04,60.04,274021747370
티웨이항공,091810,9,2715,5,-695,-20.38,20279342,4785494,215378976,20279342,-20.38,423.77,9.42,9.42,55748223710,9.53,9.53,55748223710
삼성전자,005930,10,57000,2,1000,1.79,17993232,11916027,5969782550,17993232,1.79,151.00,0.30,0.30,1018943776400,0.30,0.30,1018943776400
원익홀딩스,030530,11,3530,2,45,1.29,17101559,38807388,77237981,17101559,1.29,44.07,22.14,22.14,61471492430,22.55,22.55,61471492430
쓰리에이로직스,177900,12,9230,2,1020,12.42,17090765,8987485,9286800,17090765,12.42,190.16,184.03,184.03,155761111320,181.72,181.72,155761111320
서울전자통신,027040,13,308,2,48,18.46,16909031,9455348,69588847,16909031,18.46,178.83,24.30,24.30,5216596329,24.34,24.34,5216596329
폴라리스오피스,041020,14,6800,2,700,11.48,16506025,1225423,49725498,16506025,11.48,1346.97,33.19,33.19,110051410060,32.55,32.55,110051410060
KODEX 코스닥150레버리지,233740,15,8785,2,50,0.57,16403989,20653464,213900000,16403989,0.57,79.42,7.67,7.67,142788749265,7.60,7.60,142788749265
티에스넥스젠,043220,16,229,5,-18,-7.29,16199860,20354686,159224163,16199860,-7.29,79.59,10.17,10.17,3833931786,10.51,10.51,3833931786
KODEX 인버스,114800,17,4415,5,-35,-0.79,16028407,11556489,128100000,16028407,-0.79,138.70,12.51,12.51,71034437920,12.56,12.56,71034437920
클리노믹스,352770,18,370,1,85,29.82,15888882,1707446,38886113,15888882,29.82,930.56,40.86,40.86,5599488822,38.92,38.92,5599488822
아이언디바이스,464500,19,5460,2,490,9.86,15879648,8021542,13963263,15879648,9.86,197.96,113.72,113.72,89473502900,117.36,117.36,89473502900
TS인베스트먼트,246690,20,1270,2,81,6.81,15405817,2228721,41477862,15405817,6.81,691.24,37.14,37.14,20647485610,39.20,39.20,20647485610
KODEX 레버리지,122630,21,16345,2,225,1.40,14587618,11331044,142500000,14587618,1.40,128.74,10.24,10.24,236771650280,10.17,10.17,236771650280
DSC인베스트먼트,241520,22,4660,2,235,5.31,13410224,3695169,27496125,13410224,5.31,362.91,48.77,48.77,64540923960,50.37,50.37,64540923960
엣지파운드리,105550,23,4630,2,580,14.32,12474953,6073386,63333635,12474953,14.32,205.40,19.70,19.70,55587131940,18.96,18.96,55587131940
유진로봇,056080,24,9740,2,1070,12.34,12430044,675073,37512152,12430044,12.34,1841.29,33.14,33.14,122266056420,33.46,33.46,122266056420
KODEX 코스닥150선물인버스,251340,25,3600,3,0,0.00,11710276,15875631,68900000,11710276,0.00,73.76,17.00,17.00,42307795190,17.06,17.06,42307795190
더블유에스아이,299170,26,1842,2,149,8.80,11283254,923554,30027963,11283254,8.80,1221.72,37.58,37.58,21146589200,38.23,38.23,21146589200
티웨이홀딩스,004870,27,735,5,-205,-21.81,10322555,6111127,113163494,10322555,-21.81,168.91,9.12,9.12,7782848237,9.36,9.36,7782848237
오름테라퓨틱,475830,28,36750,1,8450,29.86,10009804,6978654,20929118,10009804,29.86,143.43,47.83,47.83,340916727250,44.32,44.32,340916727250
폴라리스AI,039980,29,3335,2,160,5.04,9695362,1685502,72357508,9695362,5.04,575.22,13.40,13.40,32068701170,13.29,13.29,32068701170
제주반도체,080220,30,18650,2,730,4.07,8914862,3360467,34442833,8914862,4.07,265.29,25.88,25.88,167552386160,26.08,26.08,167552386160
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 2175 5 -30 -1.36 90725652 69157480 557100000 90725652 -1.36 131.19 16.29 16.29 198538046725 16.39 16.39 198538046725
3 휴림로봇 090710 2 2740 2 295 12.07 85484852 21152836 109623165 85484852 12.07 404.13 77.98 77.98 235524287355 78.41 78.41 235524287355
4 소룩스 290690 3 2975 5 -385 -11.46 41945549 1123902 48498743 41945549 -11.46 3732.14 86.49 86.49 118214977080 81.93 81.93 118214977080
5 우리기술 032820 4 2285 2 185 8.81 36668794 6172728 163055858 36668794 8.81 594.05 22.49 22.49 83267939645 22.35 22.35 83267939645
6 아남전자 008700 5 1913 2 157 8.94 34940596 4129639 77124820 34940596 8.94 846.09 45.30 45.30 67799552184 45.95 45.95 67799552184
7 두산에너빌리티 034020 6 29800 2 1600 5.67 31236140 29333640 640561146 31236140 5.67 106.49 4.88 4.88 938134273300 4.91 4.91 938134273300
8 동국생명과학 303810 7 15900 2 3370 26.90 24134769 29325634 15992070 24134769 26.90 82.30 150.92 150.92 363131492450 142.81 142.81 363131492450
9 피아이이 452450 8 12740 2 1440 12.74 22588955 29148692 35826000 22588955 12.74 77.50 63.05 63.05 274021747370 60.04 60.04 274021747370
10 티웨이항공 091810 9 2715 5 -695 -20.38 20279342 4785494 215378976 20279342 -20.38 423.77 9.42 9.42 55748223710 9.53 9.53 55748223710
11 삼성전자 005930 10 57000 2 1000 1.79 17993232 11916027 5969782550 17993232 1.79 151.00 0.30 0.30 1018943776400 0.30 0.30 1018943776400
12 원익홀딩스 030530 11 3530 2 45 1.29 17101559 38807388 77237981 17101559 1.29 44.07 22.14 22.14 61471492430 22.55 22.55 61471492430
13 쓰리에이로직스 177900 12 9230 2 1020 12.42 17090765 8987485 9286800 17090765 12.42 190.16 184.03 184.03 155761111320 181.72 181.72 155761111320
14 서울전자통신 027040 13 308 2 48 18.46 16909031 9455348 69588847 16909031 18.46 178.83 24.30 24.30 5216596329 24.34 24.34 5216596329
15 폴라리스오피스 041020 14 6800 2 700 11.48 16506025 1225423 49725498 16506025 11.48 1346.97 33.19 33.19 110051410060 32.55 32.55 110051410060
16 KODEX 코스닥150레버리지 233740 15 8785 2 50 0.57 16403989 20653464 213900000 16403989 0.57 79.42 7.67 7.67 142788749265 7.60 7.60 142788749265
17 티에스넥스젠 043220 16 229 5 -18 -7.29 16199860 20354686 159224163 16199860 -7.29 79.59 10.17 10.17 3833931786 10.51 10.51 3833931786
18 KODEX 인버스 114800 17 4415 5 -35 -0.79 16028407 11556489 128100000 16028407 -0.79 138.70 12.51 12.51 71034437920 12.56 12.56 71034437920
19 클리노믹스 352770 18 370 1 85 29.82 15888882 1707446 38886113 15888882 29.82 930.56 40.86 40.86 5599488822 38.92 38.92 5599488822
20 아이언디바이스 464500 19 5460 2 490 9.86 15879648 8021542 13963263 15879648 9.86 197.96 113.72 113.72 89473502900 117.36 117.36 89473502900
21 TS인베스트먼트 246690 20 1270 2 81 6.81 15405817 2228721 41477862 15405817 6.81 691.24 37.14 37.14 20647485610 39.20 39.20 20647485610
22 KODEX 레버리지 122630 21 16345 2 225 1.40 14587618 11331044 142500000 14587618 1.40 128.74 10.24 10.24 236771650280 10.17 10.17 236771650280
23 DSC인베스트먼트 241520 22 4660 2 235 5.31 13410224 3695169 27496125 13410224 5.31 362.91 48.77 48.77 64540923960 50.37 50.37 64540923960
24 엣지파운드리 105550 23 4630 2 580 14.32 12474953 6073386 63333635 12474953 14.32 205.40 19.70 19.70 55587131940 18.96 18.96 55587131940
25 유진로봇 056080 24 9740 2 1070 12.34 12430044 675073 37512152 12430044 12.34 1841.29 33.14 33.14 122266056420 33.46 33.46 122266056420
26 KODEX 코스닥150선물인버스 251340 25 3600 3 0 0.00 11710276 15875631 68900000 11710276 0.00 73.76 17.00 17.00 42307795190 17.06 17.06 42307795190
27 더블유에스아이 299170 26 1842 2 149 8.80 11283254 923554 30027963 11283254 8.80 1221.72 37.58 37.58 21146589200 38.23 38.23 21146589200
28 티웨이홀딩스 004870 27 735 5 -205 -21.81 10322555 6111127 113163494 10322555 -21.81 168.91 9.12 9.12 7782848237 9.36 9.36 7782848237
29 오름테라퓨틱 475830 28 36750 1 8450 29.86 10009804 6978654 20929118 10009804 29.86 143.43 47.83 47.83 340916727250 44.32 44.32 340916727250
30 폴라리스AI 039980 29 3335 2 160 5.04 9695362 1685502 72357508 9695362 5.04 575.22 13.40 13.40 32068701170 13.29 13.29 32068701170
31 제주반도체 080220 30 18650 2 730 4.07 8914862 3360467 34442833 8914862 4.07 265.29 25.88 25.88 167552386160 26.08 26.08 167552386160

31
top30/20250218/top30-av-20250218-144000.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,252670,1,2175,5,-30,-1.36,90899028,69157480,557100000,90899028,-1.36,131.44,16.32,16.32,198914933375,16.42,16.42,198914933375
휴림로봇,090710,2,2745,2,300,12.27,85860612,21152836,109623165,85860612,12.27,405.91,78.32,78.32,236557956880,78.61,78.61,236557956880
소룩스,290690,3,3050,5,-310,-9.23,42418919,1123902,48498743,42418919,-9.23,3774.25,87.46,87.46,119644894705,80.88,80.88,119644894705
우리기술,032820,4,2270,2,170,8.10,37028353,6172728,163055858,37028353,8.10,599.87,22.71,22.71,84083951060,22.72,22.72,84083951060
아남전자,008700,5,1895,2,139,7.92,35343412,4129639,77124820,35343412,7.92,855.85,45.83,45.83,68570312419,46.92,46.92,68570312419
두산에너빌리티,034020,6,29650,2,1450,5.14,32155286,29333640,640561146,32155286,5.14,109.62,5.02,5.02,965371308950,5.08,5.08,965371308950
동국생명과학,303810,7,15760,2,3230,25.78,24284391,29325634,15992070,24284391,25.78,82.81,151.85,151.85,365496455090,145.02,145.02,365496455090
피아이이,452450,8,12700,2,1400,12.39,23123271,29148692,35826000,23123271,12.39,79.33,64.54,64.54,280808403620,61.72,61.72,280808403620
티웨이항공,091810,9,2720,5,-690,-20.23,20413699,4785494,215378976,20413699,-20.23,426.57,9.48,9.48,56112554320,9.58,9.58,56112554320
삼성전자,005930,10,57100,2,1100,1.96,18236275,11916027,5969782550,18236275,1.96,153.04,0.31,0.31,1032807566600,0.30,0.30,1032807566600
폴라리스오피스,041020,11,6740,2,640,10.49,17855425,1225423,49725498,17855425,10.49,1457.08,35.91,35.91,119289561800,35.59,35.59,119289561800
쓰리에이로직스,177900,12,9080,2,870,10.60,17252037,8987485,9286800,17252037,10.60,191.96,185.77,185.77,157232608990,186.46,186.46,157232608990
원익홀딩스,030530,13,3550,2,65,1.87,17228456,38807388,77237981,17228456,1.87,44.39,22.31,22.31,61921038615,22.58,22.58,61921038615
서울전자통신,027040,14,314,2,54,20.77,17216740,9455348,69588847,17216740,20.77,182.08,24.74,24.74,5313077104,24.32,24.32,5313077104
KODEX 코스닥150레버리지,233740,15,8785,2,50,0.57,16919227,20653464,213900000,16919227,0.57,81.92,7.91,7.91,147313238040,7.84,7.84,147313238040
티에스넥스젠,043220,16,228,5,-19,-7.69,16505579,20354686,159224163,16505579,-7.69,81.09,10.37,10.37,3903948065,10.75,10.75,3903948065
KODEX 인버스,114800,17,4420,5,-30,-0.67,16105256,11556489,128100000,16105256,-0.67,139.36,12.57,12.57,71373791505,12.61,12.61,71373791505
아이언디바이스,464500,18,5430,2,460,9.26,16058297,8021542,13963263,16058297,9.26,200.19,115.00,115.00,90454962950,119.30,119.30,90454962950
클리노믹스,352770,19,370,1,85,29.82,15891282,1707446,38886113,15891282,29.82,930.70,40.87,40.87,5600376822,38.92,38.92,5600376822
TS인베스트먼트,246690,20,1265,2,76,6.39,15444229,2228721,41477862,15444229,6.39,692.96,37.23,37.23,20696072003,39.44,39.44,20696072003
KODEX 레버리지,122630,21,16355,2,235,1.46,14817815,11331044,142500000,14817815,1.46,130.77,10.40,10.40,240536030825,10.32,10.32,240536030825
DSC인베스트먼트,241520,22,4620,2,195,4.41,13574060,3695169,27496125,13574060,4.41,367.35,49.37,49.37,65298648720,51.40,51.40,65298648720
엣지파운드리,105550,23,4595,2,545,13.46,12603538,6073386,63333635,12603538,13.46,207.52,19.90,19.90,56178303565,19.30,19.30,56178303565
유진로봇,056080,24,9730,2,1060,12.23,12470335,675073,37512152,12470335,12.23,1847.26,33.24,33.24,122658416800,33.61,33.61,122658416800
KODEX 코스닥150선물인버스,251340,25,3600,3,0,0.00,11776188,15875631,68900000,11776188,0.00,74.18,17.09,17.09,42544948935,17.15,17.15,42544948935
더블유에스아이,299170,26,1845,2,152,8.98,11675039,923554,30027963,11675039,8.98,1264.14,38.88,38.88,21868152471,39.47,39.47,21868152471
티웨이홀딩스,004870,27,734,5,-206,-21.91,10373028,6111127,113163494,10373028,-21.91,169.74,9.17,9.17,7819881325,9.41,9.41,7819881325
오름테라퓨틱,475830,28,36750,1,8450,29.86,10010548,6978654,20929118,10010548,29.86,143.45,47.83,47.83,340944069250,44.33,44.33,340944069250
폴라리스AI,039980,29,3310,2,135,4.25,9919491,1685502,72357508,9919491,4.25,588.52,13.71,13.71,32814777465,13.70,13.70,32814777465
DXVX,180400,30,1865,2,425,29.51,9059478,5087088,49219432,9059478,29.51,178.09,18.41,18.41,15675918602,17.08,17.08,15675918602
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 2175 5 -30 -1.36 90899028 69157480 557100000 90899028 -1.36 131.44 16.32 16.32 198914933375 16.42 16.42 198914933375
3 휴림로봇 090710 2 2745 2 300 12.27 85860612 21152836 109623165 85860612 12.27 405.91 78.32 78.32 236557956880 78.61 78.61 236557956880
4 소룩스 290690 3 3050 5 -310 -9.23 42418919 1123902 48498743 42418919 -9.23 3774.25 87.46 87.46 119644894705 80.88 80.88 119644894705
5 우리기술 032820 4 2270 2 170 8.10 37028353 6172728 163055858 37028353 8.10 599.87 22.71 22.71 84083951060 22.72 22.72 84083951060
6 아남전자 008700 5 1895 2 139 7.92 35343412 4129639 77124820 35343412 7.92 855.85 45.83 45.83 68570312419 46.92 46.92 68570312419
7 두산에너빌리티 034020 6 29650 2 1450 5.14 32155286 29333640 640561146 32155286 5.14 109.62 5.02 5.02 965371308950 5.08 5.08 965371308950
8 동국생명과학 303810 7 15760 2 3230 25.78 24284391 29325634 15992070 24284391 25.78 82.81 151.85 151.85 365496455090 145.02 145.02 365496455090
9 피아이이 452450 8 12700 2 1400 12.39 23123271 29148692 35826000 23123271 12.39 79.33 64.54 64.54 280808403620 61.72 61.72 280808403620
10 티웨이항공 091810 9 2720 5 -690 -20.23 20413699 4785494 215378976 20413699 -20.23 426.57 9.48 9.48 56112554320 9.58 9.58 56112554320
11 삼성전자 005930 10 57100 2 1100 1.96 18236275 11916027 5969782550 18236275 1.96 153.04 0.31 0.31 1032807566600 0.30 0.30 1032807566600
12 폴라리스오피스 041020 11 6740 2 640 10.49 17855425 1225423 49725498 17855425 10.49 1457.08 35.91 35.91 119289561800 35.59 35.59 119289561800
13 쓰리에이로직스 177900 12 9080 2 870 10.60 17252037 8987485 9286800 17252037 10.60 191.96 185.77 185.77 157232608990 186.46 186.46 157232608990
14 원익홀딩스 030530 13 3550 2 65 1.87 17228456 38807388 77237981 17228456 1.87 44.39 22.31 22.31 61921038615 22.58 22.58 61921038615
15 서울전자통신 027040 14 314 2 54 20.77 17216740 9455348 69588847 17216740 20.77 182.08 24.74 24.74 5313077104 24.32 24.32 5313077104
16 KODEX 코스닥150레버리지 233740 15 8785 2 50 0.57 16919227 20653464 213900000 16919227 0.57 81.92 7.91 7.91 147313238040 7.84 7.84 147313238040
17 티에스넥스젠 043220 16 228 5 -19 -7.69 16505579 20354686 159224163 16505579 -7.69 81.09 10.37 10.37 3903948065 10.75 10.75 3903948065
18 KODEX 인버스 114800 17 4420 5 -30 -0.67 16105256 11556489 128100000 16105256 -0.67 139.36 12.57 12.57 71373791505 12.61 12.61 71373791505
19 아이언디바이스 464500 18 5430 2 460 9.26 16058297 8021542 13963263 16058297 9.26 200.19 115.00 115.00 90454962950 119.30 119.30 90454962950
20 클리노믹스 352770 19 370 1 85 29.82 15891282 1707446 38886113 15891282 29.82 930.70 40.87 40.87 5600376822 38.92 38.92 5600376822
21 TS인베스트먼트 246690 20 1265 2 76 6.39 15444229 2228721 41477862 15444229 6.39 692.96 37.23 37.23 20696072003 39.44 39.44 20696072003
22 KODEX 레버리지 122630 21 16355 2 235 1.46 14817815 11331044 142500000 14817815 1.46 130.77 10.40 10.40 240536030825 10.32 10.32 240536030825
23 DSC인베스트먼트 241520 22 4620 2 195 4.41 13574060 3695169 27496125 13574060 4.41 367.35 49.37 49.37 65298648720 51.40 51.40 65298648720
24 엣지파운드리 105550 23 4595 2 545 13.46 12603538 6073386 63333635 12603538 13.46 207.52 19.90 19.90 56178303565 19.30 19.30 56178303565
25 유진로봇 056080 24 9730 2 1060 12.23 12470335 675073 37512152 12470335 12.23 1847.26 33.24 33.24 122658416800 33.61 33.61 122658416800
26 KODEX 코스닥150선물인버스 251340 25 3600 3 0 0.00 11776188 15875631 68900000 11776188 0.00 74.18 17.09 17.09 42544948935 17.15 17.15 42544948935
27 더블유에스아이 299170 26 1845 2 152 8.98 11675039 923554 30027963 11675039 8.98 1264.14 38.88 38.88 21868152471 39.47 39.47 21868152471
28 티웨이홀딩스 004870 27 734 5 -206 -21.91 10373028 6111127 113163494 10373028 -21.91 169.74 9.17 9.17 7819881325 9.41 9.41 7819881325
29 오름테라퓨틱 475830 28 36750 1 8450 29.86 10010548 6978654 20929118 10010548 29.86 143.45 47.83 47.83 340944069250 44.33 44.33 340944069250
30 폴라리스AI 039980 29 3310 2 135 4.25 9919491 1685502 72357508 9919491 4.25 588.52 13.71 13.71 32814777465 13.70 13.70 32814777465
31 DXVX 180400 30 1865 2 425 29.51 9059478 5087088 49219432 9059478 29.51 178.09 18.41 18.41 15675918602 17.08 17.08 15675918602

31
top30/20250218/top30-av-20250218-145001.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,252670,1,2175,5,-30,-1.36,91591700,69157480,557100000,91591700,-1.36,132.44,16.44,16.44,200421164640,16.54,16.54,200421164640
휴림로봇,090710,2,2735,2,290,11.86,86313720,21152836,109623165,86313720,11.86,408.05,78.74,78.74,237800766245,79.31,79.31,237800766245
소룩스,290690,3,3095,5,-265,-7.89,42900576,1123902,48498743,42900576,-7.89,3817.11,88.46,88.46,121133339915,80.70,80.70,121133339915
우리기술,032820,4,2285,2,185,8.81,37287460,6172728,163055858,37287460,8.81,604.07,22.87,22.87,84673136185,22.73,22.73,84673136185
아남전자,008700,5,1902,2,146,8.31,35443855,4129639,77124820,35443855,8.31,858.28,45.96,45.96,68761215315,46.87,46.87,68761215315
두산에너빌리티,034020,6,29850,2,1650,5.85,32474185,29333640,640561146,32474185,5.85,110.71,5.07,5.07,974876555750,5.10,5.10,974876555750
동국생명과학,303810,7,16030,2,3500,27.93,24963062,29325634,15992070,24963062,27.93,85.12,156.10,156.10,376384344530,146.82,146.82,376384344530
피아이이,452450,8,12650,2,1350,11.95,23811204,29148692,35826000,23811204,11.95,81.69,66.46,66.46,289463596990,63.87,63.87,289463596990
티웨이항공,091810,9,2700,5,-710,-20.82,20790371,4785494,215378976,20790371,-20.82,434.45,9.65,9.65,57131359665,9.82,9.82,57131359665
KODEX 코스닥150레버리지,233740,10,8785,2,50,0.57,18514909,20653464,213900000,18514909,0.57,89.65,8.66,8.66,161346867795,8.59,8.59,161346867795
삼성전자,005930,11,57000,2,1000,1.79,18512617,11916027,5969782550,18512617,1.79,155.36,0.31,0.31,1048569051800,0.31,0.31,1048569051800
폴라리스오피스,041020,12,6770,2,670,10.98,18427965,1225423,49725498,18427965,10.98,1503.80,37.06,37.06,123180419160,36.59,36.59,123180419160
서울전자통신,027040,13,317,2,57,21.92,17773497,9455348,69588847,17773497,21.92,187.97,25.54,25.54,5489526764,24.88,24.88,5489526764
쓰리에이로직스,177900,14,9160,2,950,11.57,17443880,8987485,9286800,17443880,11.57,194.09,187.84,187.84,158969698190,186.88,186.88,158969698190
원익홀딩스,030530,15,3520,2,35,1.00,17397086,38807388,77237981,17397086,1.00,44.83,22.52,22.52,62515489240,22.99,22.99,62515489240
티에스넥스젠,043220,16,226,5,-21,-8.50,16739439,20354686,159224163,16739439,-8.50,82.24,10.51,10.51,3957035764,11.00,11.00,3957035764
KODEX 인버스,114800,17,4415,5,-35,-0.79,16200830,11556489,128100000,16200830,-0.79,140.19,12.65,12.65,71795783180,12.69,12.69,71795783180
아이언디바이스,464500,18,5450,2,480,9.66,16138045,8021542,13963263,16138045,9.66,201.18,115.58,115.58,90888282580,119.43,119.43,90888282580
클리노믹스,352770,19,370,1,85,29.82,15899231,1707446,38886113,15899231,29.82,931.17,40.89,40.89,5603317952,38.94,38.94,5603317952
TS인베스트먼트,246690,20,1258,2,69,5.80,15535930,2228721,41477862,15535930,5.80,697.08,37.46,37.46,20811365292,39.88,39.88,20811365292
KODEX 레버리지,122630,21,16345,2,225,1.40,15045782,11331044,142500000,15045782,1.40,132.78,10.56,10.56,244265102485,10.49,10.49,244265102485
DSC인베스트먼트,241520,22,4610,2,185,4.18,13691108,3695169,27496125,13691108,4.18,370.51,49.79,49.79,65837696525,51.94,51.94,65837696525
엣지파운드리,105550,23,4695,2,645,15.93,12720932,6073386,63333635,12720932,15.93,209.45,20.09,20.09,56725312825,19.08,19.08,56725312825
KODEX 코스닥150선물인버스,251340,24,3595,5,-5,-0.14,12637315,15875631,68900000,12637315,-0.14,79.60,18.34,18.34,45640951660,18.43,18.43,45640951660
유진로봇,056080,25,9740,2,1070,12.34,12510877,675073,37512152,12510877,12.34,1853.26,33.35,33.35,123053300080,33.68,33.68,123053300080
더블유에스아이,299170,26,1822,2,129,7.62,11838905,923554,30027963,11838905,7.62,1281.89,39.43,39.43,22168416888,40.52,40.52,22168416888
티웨이홀딩스,004870,27,731,5,-209,-22.23,10488241,6111127,113163494,10488241,-22.23,171.63,9.27,9.27,7904291926,9.56,9.56,7904291926
폴라리스AI,039980,28,3305,2,130,4.09,10121427,1685502,72357508,10121427,4.09,600.50,13.99,13.99,33483341190,14.00,14.00,33483341190
오름테라퓨틱,475830,29,36750,1,8450,29.86,10010956,6978654,20929118,10010956,29.86,143.45,47.83,47.83,340959063250,44.33,44.33,340959063250
DXVX,180400,30,1869,2,429,29.79,9279281,5087088,49219432,9279281,29.79,182.41,18.85,18.85,16085092392,17.49,17.49,16085092392
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 2175 5 -30 -1.36 91591700 69157480 557100000 91591700 -1.36 132.44 16.44 16.44 200421164640 16.54 16.54 200421164640
3 휴림로봇 090710 2 2735 2 290 11.86 86313720 21152836 109623165 86313720 11.86 408.05 78.74 78.74 237800766245 79.31 79.31 237800766245
4 소룩스 290690 3 3095 5 -265 -7.89 42900576 1123902 48498743 42900576 -7.89 3817.11 88.46 88.46 121133339915 80.70 80.70 121133339915
5 우리기술 032820 4 2285 2 185 8.81 37287460 6172728 163055858 37287460 8.81 604.07 22.87 22.87 84673136185 22.73 22.73 84673136185
6 아남전자 008700 5 1902 2 146 8.31 35443855 4129639 77124820 35443855 8.31 858.28 45.96 45.96 68761215315 46.87 46.87 68761215315
7 두산에너빌리티 034020 6 29850 2 1650 5.85 32474185 29333640 640561146 32474185 5.85 110.71 5.07 5.07 974876555750 5.10 5.10 974876555750
8 동국생명과학 303810 7 16030 2 3500 27.93 24963062 29325634 15992070 24963062 27.93 85.12 156.10 156.10 376384344530 146.82 146.82 376384344530
9 피아이이 452450 8 12650 2 1350 11.95 23811204 29148692 35826000 23811204 11.95 81.69 66.46 66.46 289463596990 63.87 63.87 289463596990
10 티웨이항공 091810 9 2700 5 -710 -20.82 20790371 4785494 215378976 20790371 -20.82 434.45 9.65 9.65 57131359665 9.82 9.82 57131359665
11 KODEX 코스닥150레버리지 233740 10 8785 2 50 0.57 18514909 20653464 213900000 18514909 0.57 89.65 8.66 8.66 161346867795 8.59 8.59 161346867795
12 삼성전자 005930 11 57000 2 1000 1.79 18512617 11916027 5969782550 18512617 1.79 155.36 0.31 0.31 1048569051800 0.31 0.31 1048569051800
13 폴라리스오피스 041020 12 6770 2 670 10.98 18427965 1225423 49725498 18427965 10.98 1503.80 37.06 37.06 123180419160 36.59 36.59 123180419160
14 서울전자통신 027040 13 317 2 57 21.92 17773497 9455348 69588847 17773497 21.92 187.97 25.54 25.54 5489526764 24.88 24.88 5489526764
15 쓰리에이로직스 177900 14 9160 2 950 11.57 17443880 8987485 9286800 17443880 11.57 194.09 187.84 187.84 158969698190 186.88 186.88 158969698190
16 원익홀딩스 030530 15 3520 2 35 1.00 17397086 38807388 77237981 17397086 1.00 44.83 22.52 22.52 62515489240 22.99 22.99 62515489240
17 티에스넥스젠 043220 16 226 5 -21 -8.50 16739439 20354686 159224163 16739439 -8.50 82.24 10.51 10.51 3957035764 11.00 11.00 3957035764
18 KODEX 인버스 114800 17 4415 5 -35 -0.79 16200830 11556489 128100000 16200830 -0.79 140.19 12.65 12.65 71795783180 12.69 12.69 71795783180
19 아이언디바이스 464500 18 5450 2 480 9.66 16138045 8021542 13963263 16138045 9.66 201.18 115.58 115.58 90888282580 119.43 119.43 90888282580
20 클리노믹스 352770 19 370 1 85 29.82 15899231 1707446 38886113 15899231 29.82 931.17 40.89 40.89 5603317952 38.94 38.94 5603317952
21 TS인베스트먼트 246690 20 1258 2 69 5.80 15535930 2228721 41477862 15535930 5.80 697.08 37.46 37.46 20811365292 39.88 39.88 20811365292
22 KODEX 레버리지 122630 21 16345 2 225 1.40 15045782 11331044 142500000 15045782 1.40 132.78 10.56 10.56 244265102485 10.49 10.49 244265102485
23 DSC인베스트먼트 241520 22 4610 2 185 4.18 13691108 3695169 27496125 13691108 4.18 370.51 49.79 49.79 65837696525 51.94 51.94 65837696525
24 엣지파운드리 105550 23 4695 2 645 15.93 12720932 6073386 63333635 12720932 15.93 209.45 20.09 20.09 56725312825 19.08 19.08 56725312825
25 KODEX 코스닥150선물인버스 251340 24 3595 5 -5 -0.14 12637315 15875631 68900000 12637315 -0.14 79.60 18.34 18.34 45640951660 18.43 18.43 45640951660
26 유진로봇 056080 25 9740 2 1070 12.34 12510877 675073 37512152 12510877 12.34 1853.26 33.35 33.35 123053300080 33.68 33.68 123053300080
27 더블유에스아이 299170 26 1822 2 129 7.62 11838905 923554 30027963 11838905 7.62 1281.89 39.43 39.43 22168416888 40.52 40.52 22168416888
28 티웨이홀딩스 004870 27 731 5 -209 -22.23 10488241 6111127 113163494 10488241 -22.23 171.63 9.27 9.27 7904291926 9.56 9.56 7904291926
29 폴라리스AI 039980 28 3305 2 130 4.09 10121427 1685502 72357508 10121427 4.09 600.50 13.99 13.99 33483341190 14.00 14.00 33483341190
30 오름테라퓨틱 475830 29 36750 1 8450 29.86 10010956 6978654 20929118 10010956 29.86 143.45 47.83 47.83 340959063250 44.33 44.33 340959063250
31 DXVX 180400 30 1869 2 429 29.79 9279281 5087088 49219432 9279281 29.79 182.41 18.85 18.85 16085092392 17.49 17.49 16085092392

31
top30/20250218/top30-av-20250218-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2170,5,-35,-1.59,92604110,69157480,557100000,92604110,-1.59,133.90,16.62,16.62,202619203920,16.76,16.76,202619203920
휴림로봇,090710,2,2705,2,260,10.63,87735029,21152836,109623165,87735029,10.63,414.77,80.03,80.03,241651773935,81.49,81.49,241651773935
소룩스,290690,3,3110,5,-250,-7.44,43380928,1123902,48498743,43380928,-7.44,3859.85,89.45,89.45,122639713525,81.31,81.31,122639713525
우리기술,032820,4,2295,2,195,9.29,37506066,6172728,163055858,37506066,9.29,607.61,23.00,23.00,85172939680,22.76,22.76,85172939680
아남전자,008700,5,1897,2,141,8.03,35584628,4129639,77124820,35584628,8.03,861.69,46.14,46.14,69027818056,47.18,47.18,69027818056
두산에너빌리티,034020,6,29850,2,1650,5.85,32765098,29333640,640561146,32765098,5.85,111.70,5.12,5.12,983563529450,5.14,5.14,983563529450
동국생명과학,303810,7,15940,2,3410,27.21,25277236,29325634,15992070,25277236,27.21,86.20,158.06,158.06,381409356040,149.62,149.62,381409356040
피아이이,452450,8,12600,2,1300,11.50,24280889,29148692,35826000,24280889,11.50,83.30,67.77,67.77,295400633850,65.44,65.44,295400633850
티웨이항공,091810,9,2710,5,-700,-20.53,21111435,4785494,215378976,21111435,-20.53,441.15,9.80,9.80,58000427765,9.94,9.94,58000427765
KODEX 코스닥150레버리지,233740,10,8785,2,50,0.57,19007119,20653464,213900000,19007119,0.57,92.03,8.89,8.89,165668393955,8.82,8.82,165668393955
폴라리스오피스,041020,11,6750,2,650,10.66,18829415,1225423,49725498,18829415,10.66,1536.56,37.87,37.87,125891114340,37.51,37.51,125891114340
삼성전자,005930,12,57000,2,1000,1.79,18812495,11916027,5969782550,18812495,1.79,157.88,0.32,0.32,1065672946100,0.31,0.31,1065672946100
서울전자통신,027040,13,314,2,54,20.77,18291954,9455348,69588847,18291954,20.77,193.46,26.29,26.29,5654628488,25.88,25.88,5654628488
쓰리에이로직스,177900,14,9250,2,1040,12.67,17603419,8987485,9286800,17603419,12.67,195.87,189.55,189.55,160439964140,186.77,186.77,160439964140
원익홀딩스,030530,15,3535,2,50,1.43,17471115,38807388,77237981,17471115,1.43,45.02,22.62,22.62,62776603130,22.99,22.99,62776603130
티에스넥스젠,043220,16,230,5,-17,-6.88,16914034,20354686,159224163,16914034,-6.88,83.10,10.62,10.62,3996994421,10.91,10.91,3996994421
KODEX 인버스,114800,17,4415,5,-35,-0.79,16351057,11556489,128100000,16351057,-0.79,141.49,12.76,12.76,72458937805,12.81,12.81,72458937805
아이언디바이스,464500,18,5490,2,520,10.46,16209985,8021542,13963263,16209985,10.46,202.08,116.09,116.09,91281648820,119.08,119.08,91281648820
클리노믹스,352770,19,370,1,85,29.82,15899592,1707446,38886113,15899592,29.82,931.19,40.89,40.89,5603451522,38.95,38.95,5603451522
TS인베스트먼트,246690,20,1261,2,72,6.06,15560578,2228721,41477862,15560578,6.06,698.18,37.52,37.52,20842390427,39.85,39.85,20842390427
KODEX 레버리지,122630,21,16370,2,250,1.55,15183970,11331044,142500000,15183970,1.55,134.00,10.66,10.66,246525738675,10.57,10.57,246525738675
DSC인베스트먼트,241520,22,4600,2,175,3.95,13758517,3695169,27496125,13758517,3.95,372.34,50.04,50.04,66148115790,52.30,52.30,66148115790
엣지파운드리,105550,23,4705,2,655,16.17,13032667,6073386,63333635,13032667,16.17,214.59,20.58,20.58,58195512625,19.53,19.53,58195512625
KODEX 코스닥150선물인버스,251340,24,3595,5,-5,-0.14,12949476,15875631,68900000,12949476,-0.14,81.57,18.79,18.79,46764720290,18.88,18.88,46764720290
유진로봇,056080,25,9700,2,1030,11.88,12604876,675073,37512152,12604876,11.88,1867.19,33.60,33.60,123965377820,34.07,34.07,123965377820
더블유에스아이,299170,26,1818,2,125,7.38,11959990,923554,30027963,11959990,7.38,1295.00,39.83,39.83,22388973672,41.01,41.01,22388973672
티웨이홀딩스,004870,27,733,5,-207,-22.02,10572988,6111127,113163494,10572988,-22.02,173.01,9.34,9.34,7966308189,9.60,9.60,7966308189
폴라리스AI,039980,28,3305,2,130,4.09,10275957,1685502,72357508,10275957,4.09,609.67,14.20,14.20,33993575215,14.21,14.21,33993575215
오름테라퓨틱,475830,29,36750,1,8450,29.86,10021260,6978654,20929118,10021260,29.86,143.60,47.88,47.88,341337735250,44.38,44.38,341337735250
DXVX,180400,30,1872,1,432,30.00,9570575,5087088,49219432,9570575,30.00,188.13,19.44,19.44,16629566616,18.05,18.05,16629566616
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 2170 5 -35 -1.59 92604110 69157480 557100000 92604110 -1.59 133.90 16.62 16.62 202619203920 16.76 16.76 202619203920
3 휴림로봇 090710 2 2705 2 260 10.63 87735029 21152836 109623165 87735029 10.63 414.77 80.03 80.03 241651773935 81.49 81.49 241651773935
4 소룩스 290690 3 3110 5 -250 -7.44 43380928 1123902 48498743 43380928 -7.44 3859.85 89.45 89.45 122639713525 81.31 81.31 122639713525
5 우리기술 032820 4 2295 2 195 9.29 37506066 6172728 163055858 37506066 9.29 607.61 23.00 23.00 85172939680 22.76 22.76 85172939680
6 아남전자 008700 5 1897 2 141 8.03 35584628 4129639 77124820 35584628 8.03 861.69 46.14 46.14 69027818056 47.18 47.18 69027818056
7 두산에너빌리티 034020 6 29850 2 1650 5.85 32765098 29333640 640561146 32765098 5.85 111.70 5.12 5.12 983563529450 5.14 5.14 983563529450
8 동국생명과학 303810 7 15940 2 3410 27.21 25277236 29325634 15992070 25277236 27.21 86.20 158.06 158.06 381409356040 149.62 149.62 381409356040
9 피아이이 452450 8 12600 2 1300 11.50 24280889 29148692 35826000 24280889 11.50 83.30 67.77 67.77 295400633850 65.44 65.44 295400633850
10 티웨이항공 091810 9 2710 5 -700 -20.53 21111435 4785494 215378976 21111435 -20.53 441.15 9.80 9.80 58000427765 9.94 9.94 58000427765
11 KODEX 코스닥150레버리지 233740 10 8785 2 50 0.57 19007119 20653464 213900000 19007119 0.57 92.03 8.89 8.89 165668393955 8.82 8.82 165668393955
12 폴라리스오피스 041020 11 6750 2 650 10.66 18829415 1225423 49725498 18829415 10.66 1536.56 37.87 37.87 125891114340 37.51 37.51 125891114340
13 삼성전자 005930 12 57000 2 1000 1.79 18812495 11916027 5969782550 18812495 1.79 157.88 0.32 0.32 1065672946100 0.31 0.31 1065672946100
14 서울전자통신 027040 13 314 2 54 20.77 18291954 9455348 69588847 18291954 20.77 193.46 26.29 26.29 5654628488 25.88 25.88 5654628488
15 쓰리에이로직스 177900 14 9250 2 1040 12.67 17603419 8987485 9286800 17603419 12.67 195.87 189.55 189.55 160439964140 186.77 186.77 160439964140
16 원익홀딩스 030530 15 3535 2 50 1.43 17471115 38807388 77237981 17471115 1.43 45.02 22.62 22.62 62776603130 22.99 22.99 62776603130
17 티에스넥스젠 043220 16 230 5 -17 -6.88 16914034 20354686 159224163 16914034 -6.88 83.10 10.62 10.62 3996994421 10.91 10.91 3996994421
18 KODEX 인버스 114800 17 4415 5 -35 -0.79 16351057 11556489 128100000 16351057 -0.79 141.49 12.76 12.76 72458937805 12.81 12.81 72458937805
19 아이언디바이스 464500 18 5490 2 520 10.46 16209985 8021542 13963263 16209985 10.46 202.08 116.09 116.09 91281648820 119.08 119.08 91281648820
20 클리노믹스 352770 19 370 1 85 29.82 15899592 1707446 38886113 15899592 29.82 931.19 40.89 40.89 5603451522 38.95 38.95 5603451522
21 TS인베스트먼트 246690 20 1261 2 72 6.06 15560578 2228721 41477862 15560578 6.06 698.18 37.52 37.52 20842390427 39.85 39.85 20842390427
22 KODEX 레버리지 122630 21 16370 2 250 1.55 15183970 11331044 142500000 15183970 1.55 134.00 10.66 10.66 246525738675 10.57 10.57 246525738675
23 DSC인베스트먼트 241520 22 4600 2 175 3.95 13758517 3695169 27496125 13758517 3.95 372.34 50.04 50.04 66148115790 52.30 52.30 66148115790
24 엣지파운드리 105550 23 4705 2 655 16.17 13032667 6073386 63333635 13032667 16.17 214.59 20.58 20.58 58195512625 19.53 19.53 58195512625
25 KODEX 코스닥150선물인버스 251340 24 3595 5 -5 -0.14 12949476 15875631 68900000 12949476 -0.14 81.57 18.79 18.79 46764720290 18.88 18.88 46764720290
26 유진로봇 056080 25 9700 2 1030 11.88 12604876 675073 37512152 12604876 11.88 1867.19 33.60 33.60 123965377820 34.07 34.07 123965377820
27 더블유에스아이 299170 26 1818 2 125 7.38 11959990 923554 30027963 11959990 7.38 1295.00 39.83 39.83 22388973672 41.01 41.01 22388973672
28 티웨이홀딩스 004870 27 733 5 -207 -22.02 10572988 6111127 113163494 10572988 -22.02 173.01 9.34 9.34 7966308189 9.60 9.60 7966308189
29 폴라리스AI 039980 28 3305 2 130 4.09 10275957 1685502 72357508 10275957 4.09 609.67 14.20 14.20 33993575215 14.21 14.21 33993575215
30 오름테라퓨틱 475830 29 36750 1 8450 29.86 10021260 6978654 20929118 10021260 29.86 143.60 47.88 47.88 341337735250 44.38 44.38 341337735250
31 DXVX 180400 30 1872 1 432 30.00 9570575 5087088 49219432 9570575 30.00 188.13 19.44 19.44 16629566616 18.05 18.05 16629566616

31
top30/20250218/top30-av-20250218-151000.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,252670,1,2170,5,-35,-1.59,95780475,69157480,557100000,95780475,-1.59,138.50,17.19,17.19,209511324875,17.33,17.33,209511324875
휴림로봇,090710,2,2730,2,285,11.66,88466763,21152836,109623165,88466763,11.66,418.23,80.70,80.70,243641622530,81.41,81.41,243641622530
소룩스,290690,3,3165,5,-195,-5.80,44055411,1123902,48498743,44055411,-5.80,3919.86,90.84,90.84,124789291170,81.30,81.30,124789291170
우리기술,032820,4,2295,2,195,9.29,37759744,6172728,163055858,37759744,9.29,611.72,23.16,23.16,85753885190,22.92,22.92,85753885190
아남전자,008700,5,1887,2,131,7.46,35718299,4129639,77124820,35718299,7.46,864.93,46.31,46.31,69280348188,47.60,47.60,69280348188
두산에너빌리티,034020,6,30000,2,1800,6.38,33107980,29333640,640561146,33107980,6.38,112.87,5.17,5.17,993831034450,5.17,5.17,993831034450
동국생명과학,303810,7,15790,2,3260,26.02,25828394,29325634,15992070,25828394,26.02,88.07,161.51,161.51,390165978530,154.51,154.51,390165978530
피아이이,452450,8,12610,2,1310,11.59,24776820,29148692,35826000,24776820,11.59,85.00,69.16,69.16,301646969950,66.77,66.77,301646969950
티웨이항공,091810,9,2715,5,-695,-20.38,21363139,4785494,215378976,21363139,-20.38,446.41,9.92,9.92,58685064020,10.04,10.04,58685064020
KODEX 코스닥150레버리지,233740,10,8800,2,65,0.74,19612658,20653464,213900000,19612658,0.74,94.96,9.17,9.17,170997246750,9.08,9.08,170997246750
폴라리스오피스,041020,11,6830,2,730,11.97,19345691,1225423,49725498,19345691,11.97,1578.70,38.90,38.90,129409961490,38.10,38.10,129409961490
삼성전자,005930,12,57100,2,1100,1.96,19209320,11916027,5969782550,19209320,1.96,161.21,0.32,0.32,1088305501100,0.32,0.32,1088305501100
서울전자통신,027040,13,309,2,49,18.85,18610067,9455348,69588847,18610067,18.85,196.82,26.74,26.74,5754049159,26.76,26.76,5754049159
쓰리에이로직스,177900,14,9260,2,1050,12.79,17787127,8987485,9286800,17787127,12.79,197.91,191.53,191.53,162142842530,188.55,188.55,162142842530
원익홀딩스,030530,15,3525,2,40,1.15,17551682,38807388,77237981,17551682,1.15,45.23,22.72,22.72,63060832645,23.16,23.16,63060832645
티에스넥스젠,043220,16,231,5,-16,-6.48,17059325,20354686,159224163,17059325,-6.48,83.81,10.71,10.71,4030388225,10.96,10.96,4030388225
KODEX 인버스,114800,17,4410,5,-40,-0.90,16708645,11556489,128100000,16708645,-0.90,144.58,13.04,13.04,74035993015,13.11,13.11,74035993015
아이언디바이스,464500,18,5530,2,560,11.27,16349295,8021542,13963263,16349295,11.27,203.82,117.09,117.09,92049945450,119.21,119.21,92049945450
클리노믹스,352770,19,370,1,85,29.82,15900368,1707446,38886113,15900368,29.82,931.24,40.89,40.89,5603738642,38.95,38.95,5603738642
TS인베스트먼트,246690,20,1260,2,71,5.97,15651517,2228721,41477862,15651517,5.97,702.26,37.73,37.73,20956439471,40.10,40.10,20956439471
KODEX 레버리지,122630,21,16375,2,255,1.58,15509364,11331044,142500000,15509364,1.58,136.87,10.88,10.88,251856028200,10.79,10.79,251856028200
DSC인베스트먼트,241520,22,4610,2,185,4.18,13835764,3695169,27496125,13835764,4.18,374.43,50.32,50.32,66505443390,52.47,52.47,66505443390
엣지파운드리,105550,23,4640,2,590,14.57,13635779,6073386,63333635,13635779,14.57,224.52,21.53,21.53,61041707180,20.77,20.77,61041707180
KODEX 코스닥150선물인버스,251340,24,3595,5,-5,-0.14,13629967,15875631,68900000,13629967,-0.14,85.85,19.78,19.78,49211090790,19.87,19.87,49211090790
유진로봇,056080,25,9680,2,1010,11.65,12662521,675073,37512152,12662521,11.65,1875.73,33.76,33.76,124523591180,34.29,34.29,124523591180
더블유에스아이,299170,26,1824,2,131,7.74,12053154,923554,30027963,12053154,7.74,1305.08,40.14,40.14,22558381398,41.19,41.19,22558381398
티웨이홀딩스,004870,27,729,5,-211,-22.45,10762397,6111127,113163494,10762397,-22.45,176.11,9.51,9.51,8104596470,9.82,9.82,8104596470
폴라리스AI,039980,28,3300,2,125,3.94,10363232,1685502,72357508,10363232,3.94,614.85,14.32,14.32,34282185520,14.36,14.36,34282185520
오름테라퓨틱,475830,29,36750,1,8450,29.86,10022896,6978654,20929118,10022896,29.86,143.62,47.89,47.89,341397858250,44.39,44.39,341397858250
DXVX,180400,30,1872,1,432,30.00,9860871,5087088,49219432,9860871,30.00,193.84,20.03,20.03,17172327440,18.64,18.64,17172327440
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 2170 5 -35 -1.59 95780475 69157480 557100000 95780475 -1.59 138.50 17.19 17.19 209511324875 17.33 17.33 209511324875
3 휴림로봇 090710 2 2730 2 285 11.66 88466763 21152836 109623165 88466763 11.66 418.23 80.70 80.70 243641622530 81.41 81.41 243641622530
4 소룩스 290690 3 3165 5 -195 -5.80 44055411 1123902 48498743 44055411 -5.80 3919.86 90.84 90.84 124789291170 81.30 81.30 124789291170
5 우리기술 032820 4 2295 2 195 9.29 37759744 6172728 163055858 37759744 9.29 611.72 23.16 23.16 85753885190 22.92 22.92 85753885190
6 아남전자 008700 5 1887 2 131 7.46 35718299 4129639 77124820 35718299 7.46 864.93 46.31 46.31 69280348188 47.60 47.60 69280348188
7 두산에너빌리티 034020 6 30000 2 1800 6.38 33107980 29333640 640561146 33107980 6.38 112.87 5.17 5.17 993831034450 5.17 5.17 993831034450
8 동국생명과학 303810 7 15790 2 3260 26.02 25828394 29325634 15992070 25828394 26.02 88.07 161.51 161.51 390165978530 154.51 154.51 390165978530
9 피아이이 452450 8 12610 2 1310 11.59 24776820 29148692 35826000 24776820 11.59 85.00 69.16 69.16 301646969950 66.77 66.77 301646969950
10 티웨이항공 091810 9 2715 5 -695 -20.38 21363139 4785494 215378976 21363139 -20.38 446.41 9.92 9.92 58685064020 10.04 10.04 58685064020
11 KODEX 코스닥150레버리지 233740 10 8800 2 65 0.74 19612658 20653464 213900000 19612658 0.74 94.96 9.17 9.17 170997246750 9.08 9.08 170997246750
12 폴라리스오피스 041020 11 6830 2 730 11.97 19345691 1225423 49725498 19345691 11.97 1578.70 38.90 38.90 129409961490 38.10 38.10 129409961490
13 삼성전자 005930 12 57100 2 1100 1.96 19209320 11916027 5969782550 19209320 1.96 161.21 0.32 0.32 1088305501100 0.32 0.32 1088305501100
14 서울전자통신 027040 13 309 2 49 18.85 18610067 9455348 69588847 18610067 18.85 196.82 26.74 26.74 5754049159 26.76 26.76 5754049159
15 쓰리에이로직스 177900 14 9260 2 1050 12.79 17787127 8987485 9286800 17787127 12.79 197.91 191.53 191.53 162142842530 188.55 188.55 162142842530
16 원익홀딩스 030530 15 3525 2 40 1.15 17551682 38807388 77237981 17551682 1.15 45.23 22.72 22.72 63060832645 23.16 23.16 63060832645
17 티에스넥스젠 043220 16 231 5 -16 -6.48 17059325 20354686 159224163 17059325 -6.48 83.81 10.71 10.71 4030388225 10.96 10.96 4030388225
18 KODEX 인버스 114800 17 4410 5 -40 -0.90 16708645 11556489 128100000 16708645 -0.90 144.58 13.04 13.04 74035993015 13.11 13.11 74035993015
19 아이언디바이스 464500 18 5530 2 560 11.27 16349295 8021542 13963263 16349295 11.27 203.82 117.09 117.09 92049945450 119.21 119.21 92049945450
20 클리노믹스 352770 19 370 1 85 29.82 15900368 1707446 38886113 15900368 29.82 931.24 40.89 40.89 5603738642 38.95 38.95 5603738642
21 TS인베스트먼트 246690 20 1260 2 71 5.97 15651517 2228721 41477862 15651517 5.97 702.26 37.73 37.73 20956439471 40.10 40.10 20956439471
22 KODEX 레버리지 122630 21 16375 2 255 1.58 15509364 11331044 142500000 15509364 1.58 136.87 10.88 10.88 251856028200 10.79 10.79 251856028200
23 DSC인베스트먼트 241520 22 4610 2 185 4.18 13835764 3695169 27496125 13835764 4.18 374.43 50.32 50.32 66505443390 52.47 52.47 66505443390
24 엣지파운드리 105550 23 4640 2 590 14.57 13635779 6073386 63333635 13635779 14.57 224.52 21.53 21.53 61041707180 20.77 20.77 61041707180
25 KODEX 코스닥150선물인버스 251340 24 3595 5 -5 -0.14 13629967 15875631 68900000 13629967 -0.14 85.85 19.78 19.78 49211090790 19.87 19.87 49211090790
26 유진로봇 056080 25 9680 2 1010 11.65 12662521 675073 37512152 12662521 11.65 1875.73 33.76 33.76 124523591180 34.29 34.29 124523591180
27 더블유에스아이 299170 26 1824 2 131 7.74 12053154 923554 30027963 12053154 7.74 1305.08 40.14 40.14 22558381398 41.19 41.19 22558381398
28 티웨이홀딩스 004870 27 729 5 -211 -22.45 10762397 6111127 113163494 10762397 -22.45 176.11 9.51 9.51 8104596470 9.82 9.82 8104596470
29 폴라리스AI 039980 28 3300 2 125 3.94 10363232 1685502 72357508 10363232 3.94 614.85 14.32 14.32 34282185520 14.36 14.36 34282185520
30 오름테라퓨틱 475830 29 36750 1 8450 29.86 10022896 6978654 20929118 10022896 29.86 143.62 47.89 47.89 341397858250 44.39 44.39 341397858250
31 DXVX 180400 30 1872 1 432 30.00 9860871 5087088 49219432 9860871 30.00 193.84 20.03 20.03 17172327440 18.64 18.64 17172327440

31
top30/20250218/top30-av-20250218-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2170,5,-35,-1.59,100131830,69157480,557100000,100131830,-1.59,144.79,17.97,17.97,218954076025,18.11,18.11,218954076025
휴림로봇,090710,2,2770,2,325,13.29,89670674,21152836,109623165,89670674,13.29,423.92,81.80,81.80,246959916965,81.33,81.33,246959916965
소룩스,290690,3,3175,5,-185,-5.51,44532079,1123902,48498743,44532079,-5.51,3962.27,91.82,91.82,126298067420,82.02,82.02,126298067420
우리기술,032820,4,2300,2,200,9.52,38439529,6172728,163055858,38439529,9.52,622.73,23.57,23.57,87317658940,23.28,23.28,87317658940
아남전자,008700,5,1881,2,125,7.12,35899757,4129639,77124820,35899757,7.12,869.32,46.55,46.55,69622112471,47.99,47.99,69622112471
두산에너빌리티,034020,6,30300,2,2100,7.45,34565238,29333640,640561146,34565238,7.45,117.83,5.40,5.40,1037900709100,5.35,5.35,1037900709100
동국생명과학,303810,7,15290,2,2760,22.03,26588675,29325634,15992070,26588675,22.03,90.67,166.26,166.26,401947648860,164.38,164.38,401947648860
피아이이,452450,8,12750,2,1450,12.83,25422685,29148692,35826000,25422685,12.83,87.22,70.96,70.96,309834105390,67.83,67.83,309834105390
티웨이항공,091810,9,2735,5,-675,-19.79,21862836,4785494,215378976,21862836,-19.79,456.86,10.15,10.15,60049419320,10.19,10.19,60049419320
KODEX 코스닥150레버리지,233740,10,8820,2,85,0.97,20233567,20653464,213900000,20233567,0.97,97.97,9.46,9.46,176468413140,9.35,9.35,176468413140
폴라리스오피스,041020,11,6860,2,760,12.46,20028914,1225423,49725498,20028914,12.46,1634.45,40.28,40.28,134078957630,39.31,39.31,134078957630
삼성전자,005930,12,56900,2,900,1.61,19996147,11916027,5969782550,19996147,1.61,167.81,0.33,0.33,1133146701800,0.33,0.33,1133146701800
서울전자통신,027040,13,302,2,42,16.15,19124502,9455348,69588847,19124502,16.15,202.26,27.48,27.48,5911417767,28.13,28.13,5911417767
쓰리에이로직스,177900,14,9310,2,1100,13.40,17980985,8987485,9286800,17980985,13.40,200.07,193.62,193.62,163942053350,189.62,189.62,163942053350
원익홀딩스,030530,15,3545,2,60,1.72,17835515,38807388,77237981,17835515,1.72,45.96,23.09,23.09,64064232900,23.40,23.40,64064232900
티에스넥스젠,043220,16,233,5,-14,-5.67,17385822,20354686,159224163,17385822,-5.67,85.41,10.92,10.92,4105897638,11.07,11.07,4105897638
KODEX 인버스,114800,17,4415,5,-35,-0.79,16767976,11556489,128100000,16767976,-0.79,145.10,13.09,13.09,74297749920,13.14,13.14,74297749920
아이언디바이스,464500,18,5520,2,550,11.07,16510506,8021542,13963263,16510506,11.07,205.83,118.24,118.24,92936577050,120.58,120.58,92936577050
클리노믹스,352770,19,370,1,85,29.82,15903953,1707446,38886113,15903953,29.82,931.45,40.90,40.90,5605065092,38.96,38.96,5605065092
KODEX 레버리지,122630,20,16355,2,235,1.46,15799058,11331044,142500000,15799058,1.46,139.43,11.09,11.09,256598307115,11.01,11.01,256598307115
TS인베스트먼트,246690,21,1246,2,57,4.79,15751827,2228721,41477862,15751827,4.79,706.77,37.98,37.98,21081798233,40.79,40.79,21081798233
KODEX 코스닥150선물인버스,251340,22,3585,5,-15,-0.42,14582118,15875631,68900000,14582118,-0.42,91.85,21.16,21.16,52629515210,21.31,21.31,52629515210
DSC인베스트먼트,241520,23,4575,2,150,3.39,13979344,3695169,27496125,13979344,3.39,378.31,50.84,50.84,67164637345,53.39,53.39,67164637345
엣지파운드리,105550,24,4645,2,595,14.69,13937750,6073386,63333635,13937750,14.69,229.49,22.01,22.01,62452698890,21.23,21.23,62452698890
유진로봇,056080,25,9670,2,1000,11.53,12760964,675073,37512152,12760964,11.53,1890.31,34.02,34.02,125476578110,34.59,34.59,125476578110
더블유에스아이,299170,26,1827,2,134,7.91,12167183,923554,30027963,12167183,7.91,1317.43,40.52,40.52,22766715607,41.50,41.50,22766715607
티웨이홀딩스,004870,27,727,5,-213,-22.66,11063724,6111127,113163494,11063724,-22.66,181.04,9.78,9.78,8323247995,10.12,10.12,8323247995
폴라리스AI,039980,28,3315,2,140,4.41,10523209,1685502,72357508,10523209,4.41,624.34,14.54,14.54,34810781715,14.51,14.51,34810781715
오름테라퓨틱,475830,29,36750,1,8450,29.86,10024317,6978654,20929118,10024317,29.86,143.64,47.90,47.90,341450080000,44.39,44.39,341450080000
DXVX,180400,30,1872,1,432,30.00,9879910,5087088,49219432,9879910,30.00,194.22,20.07,20.07,17207968448,18.68,18.68,17207968448
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 2170 5 -35 -1.59 100131830 69157480 557100000 100131830 -1.59 144.79 17.97 17.97 218954076025 18.11 18.11 218954076025
3 휴림로봇 090710 2 2770 2 325 13.29 89670674 21152836 109623165 89670674 13.29 423.92 81.80 81.80 246959916965 81.33 81.33 246959916965
4 소룩스 290690 3 3175 5 -185 -5.51 44532079 1123902 48498743 44532079 -5.51 3962.27 91.82 91.82 126298067420 82.02 82.02 126298067420
5 우리기술 032820 4 2300 2 200 9.52 38439529 6172728 163055858 38439529 9.52 622.73 23.57 23.57 87317658940 23.28 23.28 87317658940
6 아남전자 008700 5 1881 2 125 7.12 35899757 4129639 77124820 35899757 7.12 869.32 46.55 46.55 69622112471 47.99 47.99 69622112471
7 두산에너빌리티 034020 6 30300 2 2100 7.45 34565238 29333640 640561146 34565238 7.45 117.83 5.40 5.40 1037900709100 5.35 5.35 1037900709100
8 동국생명과학 303810 7 15290 2 2760 22.03 26588675 29325634 15992070 26588675 22.03 90.67 166.26 166.26 401947648860 164.38 164.38 401947648860
9 피아이이 452450 8 12750 2 1450 12.83 25422685 29148692 35826000 25422685 12.83 87.22 70.96 70.96 309834105390 67.83 67.83 309834105390
10 티웨이항공 091810 9 2735 5 -675 -19.79 21862836 4785494 215378976 21862836 -19.79 456.86 10.15 10.15 60049419320 10.19 10.19 60049419320
11 KODEX 코스닥150레버리지 233740 10 8820 2 85 0.97 20233567 20653464 213900000 20233567 0.97 97.97 9.46 9.46 176468413140 9.35 9.35 176468413140
12 폴라리스오피스 041020 11 6860 2 760 12.46 20028914 1225423 49725498 20028914 12.46 1634.45 40.28 40.28 134078957630 39.31 39.31 134078957630
13 삼성전자 005930 12 56900 2 900 1.61 19996147 11916027 5969782550 19996147 1.61 167.81 0.33 0.33 1133146701800 0.33 0.33 1133146701800
14 서울전자통신 027040 13 302 2 42 16.15 19124502 9455348 69588847 19124502 16.15 202.26 27.48 27.48 5911417767 28.13 28.13 5911417767
15 쓰리에이로직스 177900 14 9310 2 1100 13.40 17980985 8987485 9286800 17980985 13.40 200.07 193.62 193.62 163942053350 189.62 189.62 163942053350
16 원익홀딩스 030530 15 3545 2 60 1.72 17835515 38807388 77237981 17835515 1.72 45.96 23.09 23.09 64064232900 23.40 23.40 64064232900
17 티에스넥스젠 043220 16 233 5 -14 -5.67 17385822 20354686 159224163 17385822 -5.67 85.41 10.92 10.92 4105897638 11.07 11.07 4105897638
18 KODEX 인버스 114800 17 4415 5 -35 -0.79 16767976 11556489 128100000 16767976 -0.79 145.10 13.09 13.09 74297749920 13.14 13.14 74297749920
19 아이언디바이스 464500 18 5520 2 550 11.07 16510506 8021542 13963263 16510506 11.07 205.83 118.24 118.24 92936577050 120.58 120.58 92936577050
20 클리노믹스 352770 19 370 1 85 29.82 15903953 1707446 38886113 15903953 29.82 931.45 40.90 40.90 5605065092 38.96 38.96 5605065092
21 KODEX 레버리지 122630 20 16355 2 235 1.46 15799058 11331044 142500000 15799058 1.46 139.43 11.09 11.09 256598307115 11.01 11.01 256598307115
22 TS인베스트먼트 246690 21 1246 2 57 4.79 15751827 2228721 41477862 15751827 4.79 706.77 37.98 37.98 21081798233 40.79 40.79 21081798233
23 KODEX 코스닥150선물인버스 251340 22 3585 5 -15 -0.42 14582118 15875631 68900000 14582118 -0.42 91.85 21.16 21.16 52629515210 21.31 21.31 52629515210
24 DSC인베스트먼트 241520 23 4575 2 150 3.39 13979344 3695169 27496125 13979344 3.39 378.31 50.84 50.84 67164637345 53.39 53.39 67164637345
25 엣지파운드리 105550 24 4645 2 595 14.69 13937750 6073386 63333635 13937750 14.69 229.49 22.01 22.01 62452698890 21.23 21.23 62452698890
26 유진로봇 056080 25 9670 2 1000 11.53 12760964 675073 37512152 12760964 11.53 1890.31 34.02 34.02 125476578110 34.59 34.59 125476578110
27 더블유에스아이 299170 26 1827 2 134 7.91 12167183 923554 30027963 12167183 7.91 1317.43 40.52 40.52 22766715607 41.50 41.50 22766715607
28 티웨이홀딩스 004870 27 727 5 -213 -22.66 11063724 6111127 113163494 11063724 -22.66 181.04 9.78 9.78 8323247995 10.12 10.12 8323247995
29 폴라리스AI 039980 28 3315 2 140 4.41 10523209 1685502 72357508 10523209 4.41 624.34 14.54 14.54 34810781715 14.51 14.51 34810781715
30 오름테라퓨틱 475830 29 36750 1 8450 29.86 10024317 6978654 20929118 10024317 29.86 143.64 47.90 47.90 341450080000 44.39 44.39 341450080000
31 DXVX 180400 30 1872 1 432 30.00 9879910 5087088 49219432 9879910 30.00 194.22 20.07 20.07 17207968448 18.68 18.68 17207968448

31
top30/20250218/top30-av-20250218-153000.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,252670,1,2170,5,-35,-1.59,100131830,69157480,557100000,100131830,-1.59,144.79,17.97,17.97,218954076025,18.11,18.11,218954076025
휴림로봇,090710,2,2770,2,325,13.29,89670674,21152836,109623165,89670674,13.29,423.92,81.80,81.80,246959916965,81.33,81.33,246959916965
소룩스,290690,3,3175,5,-185,-5.51,44532079,1123902,48498743,44532079,-5.51,3962.27,91.82,91.82,126298067420,82.02,82.02,126298067420
우리기술,032820,4,2300,2,200,9.52,38439529,6172728,163055858,38439529,9.52,622.73,23.57,23.57,87317658940,23.28,23.28,87317658940
아남전자,008700,5,1881,2,125,7.12,35899757,4129639,77124820,35899757,7.12,869.32,46.55,46.55,69622112471,47.99,47.99,69622112471
두산에너빌리티,034020,6,30300,2,2100,7.45,34565238,29333640,640561146,34565238,7.45,117.83,5.40,5.40,1037900709100,5.35,5.35,1037900709100
동국생명과학,303810,7,15290,2,2760,22.03,26588675,29325634,15992070,26588675,22.03,90.67,166.26,166.26,401947648860,164.38,164.38,401947648860
피아이이,452450,8,12750,2,1450,12.83,25422685,29148692,35826000,25422685,12.83,87.22,70.96,70.96,309834105390,67.83,67.83,309834105390
티웨이항공,091810,9,2735,5,-675,-19.79,21862836,4785494,215378976,21862836,-19.79,456.86,10.15,10.15,60049419320,10.19,10.19,60049419320
KODEX 코스닥150레버리지,233740,10,8820,2,85,0.97,20233567,20653464,213900000,20233567,0.97,97.97,9.46,9.46,176468413140,9.35,9.35,176468413140
폴라리스오피스,041020,11,6860,2,760,12.46,20028914,1225423,49725498,20028914,12.46,1634.45,40.28,40.28,134078957630,39.31,39.31,134078957630
삼성전자,005930,12,56900,2,900,1.61,19996147,11916027,5969782550,19996147,1.61,167.81,0.33,0.33,1133146701800,0.33,0.33,1133146701800
서울전자통신,027040,13,302,2,42,16.15,19124502,9455348,69588847,19124502,16.15,202.26,27.48,27.48,5911417767,28.13,28.13,5911417767
쓰리에이로직스,177900,14,9310,2,1100,13.40,17980985,8987485,9286800,17980985,13.40,200.07,193.62,193.62,163942053350,189.62,189.62,163942053350
원익홀딩스,030530,15,3545,2,60,1.72,17835515,38807388,77237981,17835515,1.72,45.96,23.09,23.09,64064232900,23.40,23.40,64064232900
티에스넥스젠,043220,16,233,5,-14,-5.67,17385822,20354686,159224163,17385822,-5.67,85.41,10.92,10.92,4105897638,11.07,11.07,4105897638
KODEX 인버스,114800,17,4415,5,-35,-0.79,16767976,11556489,128100000,16767976,-0.79,145.10,13.09,13.09,74297749920,13.14,13.14,74297749920
아이언디바이스,464500,18,5520,2,550,11.07,16510506,8021542,13963263,16510506,11.07,205.83,118.24,118.24,92936577050,120.58,120.58,92936577050
클리노믹스,352770,19,370,1,85,29.82,15903953,1707446,38886113,15903953,29.82,931.45,40.90,40.90,5605065092,38.96,38.96,5605065092
KODEX 레버리지,122630,20,16355,2,235,1.46,15799058,11331044,142500000,15799058,1.46,139.43,11.09,11.09,256598307115,11.01,11.01,256598307115
TS인베스트먼트,246690,21,1246,2,57,4.79,15751827,2228721,41477862,15751827,4.79,706.77,37.98,37.98,21081798233,40.79,40.79,21081798233
KODEX 코스닥150선물인버스,251340,22,3585,5,-15,-0.42,14582118,15875631,68900000,14582118,-0.42,91.85,21.16,21.16,52629515210,21.31,21.31,52629515210
DSC인베스트먼트,241520,23,4575,2,150,3.39,13979344,3695169,27496125,13979344,3.39,378.31,50.84,50.84,67164637345,53.39,53.39,67164637345
엣지파운드리,105550,24,4645,2,595,14.69,13937750,6073386,63333635,13937750,14.69,229.49,22.01,22.01,62452698890,21.23,21.23,62452698890
유진로봇,056080,25,9670,2,1000,11.53,12760964,675073,37512152,12760964,11.53,1890.31,34.02,34.02,125476578110,34.59,34.59,125476578110
더블유에스아이,299170,26,1827,2,134,7.91,12167183,923554,30027963,12167183,7.91,1317.43,40.52,40.52,22766715607,41.50,41.50,22766715607
티웨이홀딩스,004870,27,727,5,-213,-22.66,11063724,6111127,113163494,11063724,-22.66,181.04,9.78,9.78,8323247995,10.12,10.12,8323247995
폴라리스AI,039980,28,3315,2,140,4.41,10523209,1685502,72357508,10523209,4.41,624.34,14.54,14.54,34810781715,14.51,14.51,34810781715
오름테라퓨틱,475830,29,36750,1,8450,29.86,10024317,6978654,20929118,10024317,29.86,143.64,47.90,47.90,341450080000,44.39,44.39,341450080000
DXVX,180400,30,1872,1,432,30.00,9879910,5087088,49219432,9879910,30.00,194.22,20.07,20.07,17207968448,18.68,18.68,17207968448
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 2170 5 -35 -1.59 100131830 69157480 557100000 100131830 -1.59 144.79 17.97 17.97 218954076025 18.11 18.11 218954076025
3 휴림로봇 090710 2 2770 2 325 13.29 89670674 21152836 109623165 89670674 13.29 423.92 81.80 81.80 246959916965 81.33 81.33 246959916965
4 소룩스 290690 3 3175 5 -185 -5.51 44532079 1123902 48498743 44532079 -5.51 3962.27 91.82 91.82 126298067420 82.02 82.02 126298067420
5 우리기술 032820 4 2300 2 200 9.52 38439529 6172728 163055858 38439529 9.52 622.73 23.57 23.57 87317658940 23.28 23.28 87317658940
6 아남전자 008700 5 1881 2 125 7.12 35899757 4129639 77124820 35899757 7.12 869.32 46.55 46.55 69622112471 47.99 47.99 69622112471
7 두산에너빌리티 034020 6 30300 2 2100 7.45 34565238 29333640 640561146 34565238 7.45 117.83 5.40 5.40 1037900709100 5.35 5.35 1037900709100
8 동국생명과학 303810 7 15290 2 2760 22.03 26588675 29325634 15992070 26588675 22.03 90.67 166.26 166.26 401947648860 164.38 164.38 401947648860
9 피아이이 452450 8 12750 2 1450 12.83 25422685 29148692 35826000 25422685 12.83 87.22 70.96 70.96 309834105390 67.83 67.83 309834105390
10 티웨이항공 091810 9 2735 5 -675 -19.79 21862836 4785494 215378976 21862836 -19.79 456.86 10.15 10.15 60049419320 10.19 10.19 60049419320
11 KODEX 코스닥150레버리지 233740 10 8820 2 85 0.97 20233567 20653464 213900000 20233567 0.97 97.97 9.46 9.46 176468413140 9.35 9.35 176468413140
12 폴라리스오피스 041020 11 6860 2 760 12.46 20028914 1225423 49725498 20028914 12.46 1634.45 40.28 40.28 134078957630 39.31 39.31 134078957630
13 삼성전자 005930 12 56900 2 900 1.61 19996147 11916027 5969782550 19996147 1.61 167.81 0.33 0.33 1133146701800 0.33 0.33 1133146701800
14 서울전자통신 027040 13 302 2 42 16.15 19124502 9455348 69588847 19124502 16.15 202.26 27.48 27.48 5911417767 28.13 28.13 5911417767
15 쓰리에이로직스 177900 14 9310 2 1100 13.40 17980985 8987485 9286800 17980985 13.40 200.07 193.62 193.62 163942053350 189.62 189.62 163942053350
16 원익홀딩스 030530 15 3545 2 60 1.72 17835515 38807388 77237981 17835515 1.72 45.96 23.09 23.09 64064232900 23.40 23.40 64064232900
17 티에스넥스젠 043220 16 233 5 -14 -5.67 17385822 20354686 159224163 17385822 -5.67 85.41 10.92 10.92 4105897638 11.07 11.07 4105897638
18 KODEX 인버스 114800 17 4415 5 -35 -0.79 16767976 11556489 128100000 16767976 -0.79 145.10 13.09 13.09 74297749920 13.14 13.14 74297749920
19 아이언디바이스 464500 18 5520 2 550 11.07 16510506 8021542 13963263 16510506 11.07 205.83 118.24 118.24 92936577050 120.58 120.58 92936577050
20 클리노믹스 352770 19 370 1 85 29.82 15903953 1707446 38886113 15903953 29.82 931.45 40.90 40.90 5605065092 38.96 38.96 5605065092
21 KODEX 레버리지 122630 20 16355 2 235 1.46 15799058 11331044 142500000 15799058 1.46 139.43 11.09 11.09 256598307115 11.01 11.01 256598307115
22 TS인베스트먼트 246690 21 1246 2 57 4.79 15751827 2228721 41477862 15751827 4.79 706.77 37.98 37.98 21081798233 40.79 40.79 21081798233
23 KODEX 코스닥150선물인버스 251340 22 3585 5 -15 -0.42 14582118 15875631 68900000 14582118 -0.42 91.85 21.16 21.16 52629515210 21.31 21.31 52629515210
24 DSC인베스트먼트 241520 23 4575 2 150 3.39 13979344 3695169 27496125 13979344 3.39 378.31 50.84 50.84 67164637345 53.39 53.39 67164637345
25 엣지파운드리 105550 24 4645 2 595 14.69 13937750 6073386 63333635 13937750 14.69 229.49 22.01 22.01 62452698890 21.23 21.23 62452698890
26 유진로봇 056080 25 9670 2 1000 11.53 12760964 675073 37512152 12760964 11.53 1890.31 34.02 34.02 125476578110 34.59 34.59 125476578110
27 더블유에스아이 299170 26 1827 2 134 7.91 12167183 923554 30027963 12167183 7.91 1317.43 40.52 40.52 22766715607 41.50 41.50 22766715607
28 티웨이홀딩스 004870 27 727 5 -213 -22.66 11063724 6111127 113163494 11063724 -22.66 181.04 9.78 9.78 8323247995 10.12 10.12 8323247995
29 폴라리스AI 039980 28 3315 2 140 4.41 10523209 1685502 72357508 10523209 4.41 624.34 14.54 14.54 34810781715 14.51 14.51 34810781715
30 오름테라퓨틱 475830 29 36750 1 8450 29.86 10024317 6978654 20929118 10024317 29.86 143.64 47.90 47.90 341450080000 44.39 44.39 341450080000
31 DXVX 180400 30 1872 1 432 30.00 9879910 5087088 49219432 9879910 30.00 194.22 20.07 20.07 17207968448 18.68 18.68 17207968448

31
top30/20250218/top30-av-20250218-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2175,5,-30,-1.36,101288742,69157480,557100000,101288742,-1.36,146.46,18.18,18.18,221470359625,18.28,18.28,221470359625
휴림로봇,090710,2,2785,2,340,13.91,90261585,21152836,109623165,90261585,13.91,426.71,82.34,82.34,248605604100,81.43,81.43,248605604100
소룩스,290690,3,3175,5,-185,-5.51,44641693,1123902,48498743,44641693,-5.51,3972.03,92.05,92.05,126646091870,82.25,82.25,126646091870
우리기술,032820,4,2300,2,200,9.52,38760600,6172728,163055858,38760600,9.52,627.93,23.77,23.77,88056122240,23.48,23.48,88056122240
아남전자,008700,5,1880,2,124,7.06,36009422,4129639,77124820,36009422,7.06,871.98,46.69,46.69,69828282671,48.16,48.16,69828282671
두산에너빌리티,034020,6,30300,2,2100,7.45,34973282,29333640,640561146,34973282,7.45,119.23,5.46,5.46,1050264442300,5.41,5.41,1050264442300
동국생명과학,303810,7,15330,2,2800,22.35,26712443,29325634,15992070,26712443,22.35,91.09,167.04,167.04,403845012300,164.73,164.73,403845012300
피아이이,452450,8,12770,2,1470,13.01,25630118,29148692,35826000,25630118,13.01,87.93,71.54,71.54,312483024800,68.30,68.30,312483024800
티웨이항공,091810,9,2720,5,-690,-20.23,22104161,4785494,215378976,22104161,-20.23,461.90,10.26,10.26,60705823320,10.36,10.36,60705823320
삼성전자,005930,10,56900,2,900,1.61,21476634,11916027,5969782550,21476634,1.61,180.23,0.36,0.36,1217386412100,0.36,0.36,1217386412100
KODEX 코스닥150레버리지,233740,11,8825,2,90,1.03,20631983,20653464,213900000,20631983,1.03,99.90,9.65,9.65,179984434340,9.53,9.53,179984434340
폴라리스오피스,041020,12,6860,2,760,12.46,20367012,1225423,49725498,20367012,12.46,1662.04,40.96,40.96,136398309910,39.99,39.99,136398309910
서울전자통신,027040,13,311,2,51,19.62,19238434,9455348,69588847,19238434,19.62,203.47,27.65,27.65,5946850619,27.48,27.48,5946850619
쓰리에이로직스,177900,14,9320,2,1110,13.52,18110452,8987485,9286800,18110452,13.52,201.51,195.01,195.01,165148685790,190.81,190.81,165148685790
원익홀딩스,030530,15,3540,2,55,1.58,17952796,38807388,77237981,17952796,1.58,46.26,23.24,23.24,64479407640,23.58,23.58,64479407640
KODEX 인버스,114800,16,4415,5,-35,-0.79,17831693,11556489,128100000,17831693,-0.79,154.30,13.92,13.92,78994060475,13.97,13.97,78994060475
티에스넥스젠,043220,17,234,5,-13,-5.26,17516571,20354686,159224163,17516571,-5.26,86.06,11.00,11.00,4136492904,11.10,11.10,4136492904
아이언디바이스,464500,18,5550,2,580,11.67,16641881,8021542,13963263,16641881,11.67,207.46,119.18,119.18,93665708300,120.87,120.87,93665708300
KODEX 레버리지,122630,19,16350,2,230,1.43,15952707,11331044,142500000,15952707,1.43,140.79,11.19,11.19,259110468265,11.12,11.12,259110468265
클리노믹스,352770,20,370,1,85,29.82,15907018,1707446,38886113,15907018,29.82,931.63,40.91,40.91,5606199142,38.96,38.96,5606199142
TS인베스트먼트,246690,21,1240,2,51,4.29,15854294,2228721,41477862,15854294,4.29,711.36,38.22,38.22,21208857313,41.24,41.24,21208857313
KODEX 코스닥150선물인버스,251340,22,3590,5,-10,-0.28,15028283,15875631,68900000,15028283,-0.28,94.66,21.81,21.81,54231247560,21.92,21.92,54231247560
DSC인베스트먼트,241520,23,4550,2,125,2.82,14136169,3695169,27496125,14136169,2.82,382.56,51.41,51.41,67878191095,54.26,54.26,67878191095
엣지파운드리,105550,24,4630,2,580,14.32,14017070,6073386,63333635,14017070,14.32,230.79,22.13,22.13,62819950490,21.42,21.42,62819950490
유진로봇,056080,25,9660,2,990,11.42,12824716,675073,37512152,12824716,11.42,1899.75,34.19,34.19,126092422430,34.80,34.80,126092422430
더블유에스아이,299170,26,1825,2,132,7.80,12235768,923554,30027963,12235768,7.80,1324.86,40.75,40.75,22891883232,41.77,41.77,22891883232
티웨이홀딩스,004870,27,716,5,-224,-23.83,11592578,6111127,113163494,11592578,-23.83,189.70,10.24,10.24,8701907459,10.74,10.74,8701907459
폴라리스AI,039980,28,3305,2,130,4.09,10649776,1685502,72357508,10649776,4.09,631.85,14.72,14.72,35229085650,14.73,14.73,35229085650
오름테라퓨틱,475830,29,36750,1,8450,29.86,10024735,6978654,20929118,10024735,29.86,143.65,47.90,47.90,341465441500,44.40,44.40,341465441500
DXVX,180400,30,1872,1,432,30.00,9883159,5087088,49219432,9883159,30.00,194.28,20.08,20.08,17214050576,18.68,18.68,17214050576
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 2175 5 -30 -1.36 101288742 69157480 557100000 101288742 -1.36 146.46 18.18 18.18 221470359625 18.28 18.28 221470359625
3 휴림로봇 090710 2 2785 2 340 13.91 90261585 21152836 109623165 90261585 13.91 426.71 82.34 82.34 248605604100 81.43 81.43 248605604100
4 소룩스 290690 3 3175 5 -185 -5.51 44641693 1123902 48498743 44641693 -5.51 3972.03 92.05 92.05 126646091870 82.25 82.25 126646091870
5 우리기술 032820 4 2300 2 200 9.52 38760600 6172728 163055858 38760600 9.52 627.93 23.77 23.77 88056122240 23.48 23.48 88056122240
6 아남전자 008700 5 1880 2 124 7.06 36009422 4129639 77124820 36009422 7.06 871.98 46.69 46.69 69828282671 48.16 48.16 69828282671
7 두산에너빌리티 034020 6 30300 2 2100 7.45 34973282 29333640 640561146 34973282 7.45 119.23 5.46 5.46 1050264442300 5.41 5.41 1050264442300
8 동국생명과학 303810 7 15330 2 2800 22.35 26712443 29325634 15992070 26712443 22.35 91.09 167.04 167.04 403845012300 164.73 164.73 403845012300
9 피아이이 452450 8 12770 2 1470 13.01 25630118 29148692 35826000 25630118 13.01 87.93 71.54 71.54 312483024800 68.30 68.30 312483024800
10 티웨이항공 091810 9 2720 5 -690 -20.23 22104161 4785494 215378976 22104161 -20.23 461.90 10.26 10.26 60705823320 10.36 10.36 60705823320
11 삼성전자 005930 10 56900 2 900 1.61 21476634 11916027 5969782550 21476634 1.61 180.23 0.36 0.36 1217386412100 0.36 0.36 1217386412100
12 KODEX 코스닥150레버리지 233740 11 8825 2 90 1.03 20631983 20653464 213900000 20631983 1.03 99.90 9.65 9.65 179984434340 9.53 9.53 179984434340
13 폴라리스오피스 041020 12 6860 2 760 12.46 20367012 1225423 49725498 20367012 12.46 1662.04 40.96 40.96 136398309910 39.99 39.99 136398309910
14 서울전자통신 027040 13 311 2 51 19.62 19238434 9455348 69588847 19238434 19.62 203.47 27.65 27.65 5946850619 27.48 27.48 5946850619
15 쓰리에이로직스 177900 14 9320 2 1110 13.52 18110452 8987485 9286800 18110452 13.52 201.51 195.01 195.01 165148685790 190.81 190.81 165148685790
16 원익홀딩스 030530 15 3540 2 55 1.58 17952796 38807388 77237981 17952796 1.58 46.26 23.24 23.24 64479407640 23.58 23.58 64479407640
17 KODEX 인버스 114800 16 4415 5 -35 -0.79 17831693 11556489 128100000 17831693 -0.79 154.30 13.92 13.92 78994060475 13.97 13.97 78994060475
18 티에스넥스젠 043220 17 234 5 -13 -5.26 17516571 20354686 159224163 17516571 -5.26 86.06 11.00 11.00 4136492904 11.10 11.10 4136492904
19 아이언디바이스 464500 18 5550 2 580 11.67 16641881 8021542 13963263 16641881 11.67 207.46 119.18 119.18 93665708300 120.87 120.87 93665708300
20 KODEX 레버리지 122630 19 16350 2 230 1.43 15952707 11331044 142500000 15952707 1.43 140.79 11.19 11.19 259110468265 11.12 11.12 259110468265
21 클리노믹스 352770 20 370 1 85 29.82 15907018 1707446 38886113 15907018 29.82 931.63 40.91 40.91 5606199142 38.96 38.96 5606199142
22 TS인베스트먼트 246690 21 1240 2 51 4.29 15854294 2228721 41477862 15854294 4.29 711.36 38.22 38.22 21208857313 41.24 41.24 21208857313
23 KODEX 코스닥150선물인버스 251340 22 3590 5 -10 -0.28 15028283 15875631 68900000 15028283 -0.28 94.66 21.81 21.81 54231247560 21.92 21.92 54231247560
24 DSC인베스트먼트 241520 23 4550 2 125 2.82 14136169 3695169 27496125 14136169 2.82 382.56 51.41 51.41 67878191095 54.26 54.26 67878191095
25 엣지파운드리 105550 24 4630 2 580 14.32 14017070 6073386 63333635 14017070 14.32 230.79 22.13 22.13 62819950490 21.42 21.42 62819950490
26 유진로봇 056080 25 9660 2 990 11.42 12824716 675073 37512152 12824716 11.42 1899.75 34.19 34.19 126092422430 34.80 34.80 126092422430
27 더블유에스아이 299170 26 1825 2 132 7.80 12235768 923554 30027963 12235768 7.80 1324.86 40.75 40.75 22891883232 41.77 41.77 22891883232
28 티웨이홀딩스 004870 27 716 5 -224 -23.83 11592578 6111127 113163494 11592578 -23.83 189.70 10.24 10.24 8701907459 10.74 10.74 8701907459
29 폴라리스AI 039980 28 3305 2 130 4.09 10649776 1685502 72357508 10649776 4.09 631.85 14.72 14.72 35229085650 14.73 14.73 35229085650
30 오름테라퓨틱 475830 29 36750 1 8450 29.86 10024735 6978654 20929118 10024735 29.86 143.65 47.90 47.90 341465441500 44.40 44.40 341465441500
31 DXVX 180400 30 1872 1 432 30.00 9883159 5087088 49219432 9883159 30.00 194.28 20.08 20.08 17214050576 18.68 18.68 17214050576

31
top30/20250218/top30-av-20250218-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2175,5,-30,-1.36,101478631,69157480,557100000,101478631,-1.36,146.74,18.22,18.22,221883368200,18.31,18.31,221883368200
휴림로봇,090710,2,2785,2,340,13.91,90276523,21152836,109623165,90276523,13.91,426.78,82.35,82.35,248647206430,81.44,81.44,248647206430
소룩스,290690,3,3175,5,-185,-5.51,44641892,1123902,48498743,44641892,-5.51,3972.04,92.05,92.05,126646723695,82.25,82.25,126646723695
우리기술,032820,4,2300,2,200,9.52,38820004,6172728,163055858,38820004,9.52,628.90,23.81,23.81,88192751440,23.52,23.52,88192751440
아남전자,008700,5,1880,2,124,7.06,36011459,4129639,77124820,36011459,7.06,872.02,46.69,46.69,69832112231,48.16,48.16,69832112231
두산에너빌리티,034020,6,30300,2,2100,7.45,34978675,29333640,640561146,34978675,7.45,119.24,5.46,5.46,1050427850200,5.41,5.41,1050427850200
동국생명과학,303810,7,15330,2,2800,22.35,26717490,29325634,15992070,26717490,22.35,91.11,167.07,167.07,403922382810,164.76,164.76,403922382810
피아이이,452450,8,12770,2,1470,13.01,25638584,29148692,35826000,25638584,13.01,87.96,71.56,71.56,312591135620,68.33,68.33,312591135620
티웨이항공,091810,9,2720,5,-690,-20.23,22129619,4785494,215378976,22129619,-20.23,462.43,10.27,10.27,60775069080,10.37,10.37,60775069080
삼성전자,005930,10,56900,2,900,1.61,21501285,11916027,5969782550,21501285,1.61,180.44,0.36,0.36,1218789054000,0.36,0.36,1218789054000
KODEX 코스닥150레버리지,233740,11,8825,2,90,1.03,20650020,20653464,213900000,20650020,1.03,99.98,9.65,9.65,180143610865,9.54,9.54,180143610865
폴라리스오피스,041020,12,6860,2,760,12.46,20384285,1225423,49725498,20384285,12.46,1663.45,40.99,40.99,136516802690,40.02,40.02,136516802690
서울전자통신,027040,13,311,2,51,19.62,19265625,9455348,69588847,19265625,19.62,203.75,27.68,27.68,5955307020,27.52,27.52,5955307020
쓰리에이로직스,177900,14,9320,2,1110,13.52,18114383,8987485,9286800,18114383,13.52,201.55,195.06,195.06,165185322710,190.85,190.85,165185322710
원익홀딩스,030530,15,3540,2,55,1.58,17953173,38807388,77237981,17953173,1.58,46.26,23.24,23.24,64480742220,23.58,23.58,64480742220
KODEX 인버스,114800,16,4415,5,-35,-0.79,17836493,11556489,128100000,17836493,-0.79,154.34,13.92,13.92,79015252475,13.97,13.97,79015252475
티에스넥스젠,043220,17,234,5,-13,-5.26,17529001,20354686,159224163,17529001,-5.26,86.12,11.01,11.01,4139401524,11.11,11.11,4139401524
아이언디바이스,464500,18,5550,2,580,11.67,16647317,8021542,13963263,16647317,11.67,207.53,119.22,119.22,93695878100,120.90,120.90,93695878100
KODEX 레버리지,122630,19,16350,2,230,1.43,15974268,11331044,142500000,15974268,1.43,140.98,11.21,11.21,259462990615,11.14,11.14,259462990615
클리노믹스,352770,20,370,1,85,29.82,15907018,1707446,38886113,15907018,29.82,931.63,40.91,40.91,5606199142,38.96,38.96,5606199142
TS인베스트먼트,246690,21,1240,2,51,4.29,15867059,2228721,41477862,15867059,4.29,711.94,38.25,38.25,21224685913,41.27,41.27,21224685913
KODEX 코스닥150선물인버스,251340,22,3590,5,-10,-0.28,15097326,15875631,68900000,15097326,-0.28,95.10,21.91,21.91,54479111930,22.03,22.03,54479111930
DSC인베스트먼트,241520,23,4550,2,125,2.82,14138800,3695169,27496125,14138800,2.82,382.63,51.42,51.42,67890162145,54.27,54.27,67890162145
엣지파운드리,105550,24,4630,2,580,14.32,14026760,6073386,63333635,14026760,14.32,230.95,22.15,22.15,62864815190,21.44,21.44,62864815190
유진로봇,056080,25,9660,2,990,11.42,12828075,675073,37512152,12828075,11.42,1900.25,34.20,34.20,126124870370,34.81,34.81,126124870370
더블유에스아이,299170,26,1825,2,132,7.80,12238125,923554,30027963,12238125,7.80,1325.11,40.76,40.76,22896184757,41.78,41.78,22896184757
티웨이홀딩스,004870,27,716,5,-224,-23.83,11594070,6111127,113163494,11594070,-23.83,189.72,10.25,10.25,8702975731,10.74,10.74,8702975731
폴라리스AI,039980,28,3305,2,130,4.09,10670446,1685502,72357508,10670446,4.09,633.07,14.75,14.75,35297400000,14.76,14.76,35297400000
오름테라퓨틱,475830,29,36750,1,8450,29.86,10025091,6978654,20929118,10025091,29.86,143.65,47.90,47.90,341478524500,44.40,44.40,341478524500
DXVX,180400,30,1872,1,432,30.00,9884498,5087088,49219432,9884498,30.00,194.31,20.08,20.08,17216557184,18.69,18.69,17216557184
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 2175 5 -30 -1.36 101478631 69157480 557100000 101478631 -1.36 146.74 18.22 18.22 221883368200 18.31 18.31 221883368200
3 휴림로봇 090710 2 2785 2 340 13.91 90276523 21152836 109623165 90276523 13.91 426.78 82.35 82.35 248647206430 81.44 81.44 248647206430
4 소룩스 290690 3 3175 5 -185 -5.51 44641892 1123902 48498743 44641892 -5.51 3972.04 92.05 92.05 126646723695 82.25 82.25 126646723695
5 우리기술 032820 4 2300 2 200 9.52 38820004 6172728 163055858 38820004 9.52 628.90 23.81 23.81 88192751440 23.52 23.52 88192751440
6 아남전자 008700 5 1880 2 124 7.06 36011459 4129639 77124820 36011459 7.06 872.02 46.69 46.69 69832112231 48.16 48.16 69832112231
7 두산에너빌리티 034020 6 30300 2 2100 7.45 34978675 29333640 640561146 34978675 7.45 119.24 5.46 5.46 1050427850200 5.41 5.41 1050427850200
8 동국생명과학 303810 7 15330 2 2800 22.35 26717490 29325634 15992070 26717490 22.35 91.11 167.07 167.07 403922382810 164.76 164.76 403922382810
9 피아이이 452450 8 12770 2 1470 13.01 25638584 29148692 35826000 25638584 13.01 87.96 71.56 71.56 312591135620 68.33 68.33 312591135620
10 티웨이항공 091810 9 2720 5 -690 -20.23 22129619 4785494 215378976 22129619 -20.23 462.43 10.27 10.27 60775069080 10.37 10.37 60775069080
11 삼성전자 005930 10 56900 2 900 1.61 21501285 11916027 5969782550 21501285 1.61 180.44 0.36 0.36 1218789054000 0.36 0.36 1218789054000
12 KODEX 코스닥150레버리지 233740 11 8825 2 90 1.03 20650020 20653464 213900000 20650020 1.03 99.98 9.65 9.65 180143610865 9.54 9.54 180143610865
13 폴라리스오피스 041020 12 6860 2 760 12.46 20384285 1225423 49725498 20384285 12.46 1663.45 40.99 40.99 136516802690 40.02 40.02 136516802690
14 서울전자통신 027040 13 311 2 51 19.62 19265625 9455348 69588847 19265625 19.62 203.75 27.68 27.68 5955307020 27.52 27.52 5955307020
15 쓰리에이로직스 177900 14 9320 2 1110 13.52 18114383 8987485 9286800 18114383 13.52 201.55 195.06 195.06 165185322710 190.85 190.85 165185322710
16 원익홀딩스 030530 15 3540 2 55 1.58 17953173 38807388 77237981 17953173 1.58 46.26 23.24 23.24 64480742220 23.58 23.58 64480742220
17 KODEX 인버스 114800 16 4415 5 -35 -0.79 17836493 11556489 128100000 17836493 -0.79 154.34 13.92 13.92 79015252475 13.97 13.97 79015252475
18 티에스넥스젠 043220 17 234 5 -13 -5.26 17529001 20354686 159224163 17529001 -5.26 86.12 11.01 11.01 4139401524 11.11 11.11 4139401524
19 아이언디바이스 464500 18 5550 2 580 11.67 16647317 8021542 13963263 16647317 11.67 207.53 119.22 119.22 93695878100 120.90 120.90 93695878100
20 KODEX 레버리지 122630 19 16350 2 230 1.43 15974268 11331044 142500000 15974268 1.43 140.98 11.21 11.21 259462990615 11.14 11.14 259462990615
21 클리노믹스 352770 20 370 1 85 29.82 15907018 1707446 38886113 15907018 29.82 931.63 40.91 40.91 5606199142 38.96 38.96 5606199142
22 TS인베스트먼트 246690 21 1240 2 51 4.29 15867059 2228721 41477862 15867059 4.29 711.94 38.25 38.25 21224685913 41.27 41.27 21224685913
23 KODEX 코스닥150선물인버스 251340 22 3590 5 -10 -0.28 15097326 15875631 68900000 15097326 -0.28 95.10 21.91 21.91 54479111930 22.03 22.03 54479111930
24 DSC인베스트먼트 241520 23 4550 2 125 2.82 14138800 3695169 27496125 14138800 2.82 382.63 51.42 51.42 67890162145 54.27 54.27 67890162145
25 엣지파운드리 105550 24 4630 2 580 14.32 14026760 6073386 63333635 14026760 14.32 230.95 22.15 22.15 62864815190 21.44 21.44 62864815190
26 유진로봇 056080 25 9660 2 990 11.42 12828075 675073 37512152 12828075 11.42 1900.25 34.20 34.20 126124870370 34.81 34.81 126124870370
27 더블유에스아이 299170 26 1825 2 132 7.80 12238125 923554 30027963 12238125 7.80 1325.11 40.76 40.76 22896184757 41.78 41.78 22896184757
28 티웨이홀딩스 004870 27 716 5 -224 -23.83 11594070 6111127 113163494 11594070 -23.83 189.72 10.25 10.25 8702975731 10.74 10.74 8702975731
29 폴라리스AI 039980 28 3305 2 130 4.09 10670446 1685502 72357508 10670446 4.09 633.07 14.75 14.75 35297400000 14.76 14.76 35297400000
30 오름테라퓨틱 475830 29 36750 1 8450 29.86 10025091 6978654 20929118 10025091 29.86 143.65 47.90 47.90 341478524500 44.40 44.40 341478524500
31 DXVX 180400 30 1872 1 432 30.00 9884498 5087088 49219432 9884498 30.00 194.31 20.08 20.08 17216557184 18.69 18.69 17216557184

31
top30/20250218/top30-av-20250218-160001.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,252670,1,2175,5,-30,-1.36,101491125,69157480,557100000,101491125,-1.36,146.75,18.22,18.22,221910542650,18.31,18.31,221910542650
휴림로봇,090710,2,2785,2,340,13.91,90284933,21152836,109623165,90284933,13.91,426.82,82.36,82.36,248670628280,81.45,81.45,248670628280
소룩스,290690,3,3175,5,-185,-5.51,44645137,1123902,48498743,44645137,-5.51,3972.33,92.05,92.05,126657026570,82.25,82.25,126657026570
우리기술,032820,4,2300,2,200,9.52,38825256,6172728,163055858,38825256,9.52,628.98,23.81,23.81,88204831040,23.52,23.52,88204831040
아남전자,008700,5,1880,2,124,7.06,36012766,4129639,77124820,36012766,7.06,872.06,46.69,46.69,69834569391,48.16,48.16,69834569391
두산에너빌리티,034020,6,30300,2,2100,7.45,34981150,29333640,640561146,34981150,7.45,119.25,5.46,5.46,1050502842700,5.41,5.41,1050502842700
동국생명과학,303810,7,15330,2,2800,22.35,26718715,29325634,15992070,26718715,22.35,91.11,167.07,167.07,403941162060,164.77,164.77,403941162060
피아이이,452450,8,12770,2,1470,13.01,25640461,29148692,35826000,25640461,13.01,87.96,71.57,71.57,312615104910,68.33,68.33,312615104910
티웨이항공,091810,9,2720,5,-690,-20.23,22135778,4785494,215378976,22135778,-20.23,462.56,10.28,10.28,60791821560,10.38,10.38,60791821560
삼성전자,005930,10,56900,2,900,1.61,21505057,11916027,5969782550,21505057,1.61,180.47,0.36,0.36,1219003680800,0.36,0.36,1219003680800
KODEX 코스닥150레버리지,233740,11,8825,2,90,1.03,20652245,20653464,213900000,20652245,1.03,99.99,9.66,9.66,180163246490,9.54,9.54,180163246490
폴라리스오피스,041020,12,6860,2,760,12.46,20400473,1225423,49725498,20400473,12.46,1664.77,41.03,41.03,136627852370,40.05,40.05,136627852370
서울전자통신,027040,13,311,2,51,19.62,19272663,9455348,69588847,19272663,19.62,203.83,27.70,27.70,5957495838,27.53,27.53,5957495838
쓰리에이로직스,177900,14,9320,2,1110,13.52,18120284,8987485,9286800,18120284,13.52,201.62,195.12,195.12,165240320030,190.91,190.91,165240320030
원익홀딩스,030530,15,3540,2,55,1.58,17953224,38807388,77237981,17953224,1.58,46.26,23.24,23.24,64480922760,23.58,23.58,64480922760
KODEX 인버스,114800,16,4415,5,-35,-0.79,17836644,11556489,128100000,17836644,-0.79,154.34,13.92,13.92,79015919140,13.97,13.97,79015919140
티에스넥스젠,043220,17,234,5,-13,-5.26,17530301,20354686,159224163,17530301,-5.26,86.12,11.01,11.01,4139705724,11.11,11.11,4139705724
아이언디바이스,464500,18,5550,2,580,11.67,16652650,8021542,13963263,16652650,11.67,207.60,119.26,119.26,93725476250,120.94,120.94,93725476250
KODEX 레버리지,122630,19,16350,2,230,1.43,15979176,11331044,142500000,15979176,1.43,141.02,11.21,11.21,259543236415,11.14,11.14,259543236415
클리노믹스,352770,20,370,1,85,29.82,15907020,1707446,38886113,15907020,29.82,931.63,40.91,40.91,5606199882,38.96,38.96,5606199882
TS인베스트먼트,246690,21,1240,2,51,4.29,15867059,2228721,41477862,15867059,4.29,711.94,38.25,38.25,21224685913,41.27,41.27,21224685913
KODEX 코스닥150선물인버스,251340,22,3590,5,-10,-0.28,15097887,15875631,68900000,15097887,-0.28,95.10,21.91,21.91,54481125920,22.03,22.03,54481125920
DSC인베스트먼트,241520,23,4550,2,125,2.82,14140378,3695169,27496125,14140378,2.82,382.67,51.43,51.43,67897342045,54.27,54.27,67897342045
엣지파운드리,105550,24,4630,2,580,14.32,14040070,6073386,63333635,14040070,14.32,231.17,22.17,22.17,62926440490,21.46,21.46,62926440490
유진로봇,056080,25,9660,2,990,11.42,12833318,675073,37512152,12833318,11.42,1901.03,34.21,34.21,126175517750,34.82,34.82,126175517750
더블유에스아이,299170,26,1825,2,132,7.80,12254545,923554,30027963,12254545,7.80,1326.89,40.81,40.81,22926151257,41.84,41.84,22926151257
티웨이홀딩스,004870,27,716,5,-224,-23.83,11609289,6111127,113163494,11609289,-23.83,189.97,10.26,10.26,8713872535,10.75,10.75,8713872535
폴라리스AI,039980,28,3305,2,130,4.09,10671330,1685502,72357508,10671330,4.09,633.12,14.75,14.75,35300321620,14.76,14.76,35300321620
오름테라퓨틱,475830,29,36750,1,8450,29.86,10025131,6978654,20929118,10025131,29.86,143.65,47.90,47.90,341479994500,44.40,44.40,341479994500
DXVX,180400,30,1872,1,432,30.00,9887955,5087088,49219432,9887955,30.00,194.37,20.09,20.09,17223028688,18.69,18.69,17223028688
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 2175 5 -30 -1.36 101491125 69157480 557100000 101491125 -1.36 146.75 18.22 18.22 221910542650 18.31 18.31 221910542650
3 휴림로봇 090710 2 2785 2 340 13.91 90284933 21152836 109623165 90284933 13.91 426.82 82.36 82.36 248670628280 81.45 81.45 248670628280
4 소룩스 290690 3 3175 5 -185 -5.51 44645137 1123902 48498743 44645137 -5.51 3972.33 92.05 92.05 126657026570 82.25 82.25 126657026570
5 우리기술 032820 4 2300 2 200 9.52 38825256 6172728 163055858 38825256 9.52 628.98 23.81 23.81 88204831040 23.52 23.52 88204831040
6 아남전자 008700 5 1880 2 124 7.06 36012766 4129639 77124820 36012766 7.06 872.06 46.69 46.69 69834569391 48.16 48.16 69834569391
7 두산에너빌리티 034020 6 30300 2 2100 7.45 34981150 29333640 640561146 34981150 7.45 119.25 5.46 5.46 1050502842700 5.41 5.41 1050502842700
8 동국생명과학 303810 7 15330 2 2800 22.35 26718715 29325634 15992070 26718715 22.35 91.11 167.07 167.07 403941162060 164.77 164.77 403941162060
9 피아이이 452450 8 12770 2 1470 13.01 25640461 29148692 35826000 25640461 13.01 87.96 71.57 71.57 312615104910 68.33 68.33 312615104910
10 티웨이항공 091810 9 2720 5 -690 -20.23 22135778 4785494 215378976 22135778 -20.23 462.56 10.28 10.28 60791821560 10.38 10.38 60791821560
11 삼성전자 005930 10 56900 2 900 1.61 21505057 11916027 5969782550 21505057 1.61 180.47 0.36 0.36 1219003680800 0.36 0.36 1219003680800
12 KODEX 코스닥150레버리지 233740 11 8825 2 90 1.03 20652245 20653464 213900000 20652245 1.03 99.99 9.66 9.66 180163246490 9.54 9.54 180163246490
13 폴라리스오피스 041020 12 6860 2 760 12.46 20400473 1225423 49725498 20400473 12.46 1664.77 41.03 41.03 136627852370 40.05 40.05 136627852370
14 서울전자통신 027040 13 311 2 51 19.62 19272663 9455348 69588847 19272663 19.62 203.83 27.70 27.70 5957495838 27.53 27.53 5957495838
15 쓰리에이로직스 177900 14 9320 2 1110 13.52 18120284 8987485 9286800 18120284 13.52 201.62 195.12 195.12 165240320030 190.91 190.91 165240320030
16 원익홀딩스 030530 15 3540 2 55 1.58 17953224 38807388 77237981 17953224 1.58 46.26 23.24 23.24 64480922760 23.58 23.58 64480922760
17 KODEX 인버스 114800 16 4415 5 -35 -0.79 17836644 11556489 128100000 17836644 -0.79 154.34 13.92 13.92 79015919140 13.97 13.97 79015919140
18 티에스넥스젠 043220 17 234 5 -13 -5.26 17530301 20354686 159224163 17530301 -5.26 86.12 11.01 11.01 4139705724 11.11 11.11 4139705724
19 아이언디바이스 464500 18 5550 2 580 11.67 16652650 8021542 13963263 16652650 11.67 207.60 119.26 119.26 93725476250 120.94 120.94 93725476250
20 KODEX 레버리지 122630 19 16350 2 230 1.43 15979176 11331044 142500000 15979176 1.43 141.02 11.21 11.21 259543236415 11.14 11.14 259543236415
21 클리노믹스 352770 20 370 1 85 29.82 15907020 1707446 38886113 15907020 29.82 931.63 40.91 40.91 5606199882 38.96 38.96 5606199882
22 TS인베스트먼트 246690 21 1240 2 51 4.29 15867059 2228721 41477862 15867059 4.29 711.94 38.25 38.25 21224685913 41.27 41.27 21224685913
23 KODEX 코스닥150선물인버스 251340 22 3590 5 -10 -0.28 15097887 15875631 68900000 15097887 -0.28 95.10 21.91 21.91 54481125920 22.03 22.03 54481125920
24 DSC인베스트먼트 241520 23 4550 2 125 2.82 14140378 3695169 27496125 14140378 2.82 382.67 51.43 51.43 67897342045 54.27 54.27 67897342045
25 엣지파운드리 105550 24 4630 2 580 14.32 14040070 6073386 63333635 14040070 14.32 231.17 22.17 22.17 62926440490 21.46 21.46 62926440490
26 유진로봇 056080 25 9660 2 990 11.42 12833318 675073 37512152 12833318 11.42 1901.03 34.21 34.21 126175517750 34.82 34.82 126175517750
27 더블유에스아이 299170 26 1825 2 132 7.80 12254545 923554 30027963 12254545 7.80 1326.89 40.81 40.81 22926151257 41.84 41.84 22926151257
28 티웨이홀딩스 004870 27 716 5 -224 -23.83 11609289 6111127 113163494 11609289 -23.83 189.97 10.26 10.26 8713872535 10.75 10.75 8713872535
29 폴라리스AI 039980 28 3305 2 130 4.09 10671330 1685502 72357508 10671330 4.09 633.12 14.75 14.75 35300321620 14.76 14.76 35300321620
30 오름테라퓨틱 475830 29 36750 1 8450 29.86 10025131 6978654 20929118 10025131 29.86 143.65 47.90 47.90 341479994500 44.40 44.40 341479994500
31 DXVX 180400 30 1872 1 432 30.00 9887955 5087088 49219432 9887955 30.00 194.37 20.09 20.09 17223028688 18.69 18.69 17223028688

31
top30/20250218/top30-av-20250218-161000.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,252670,1,2175,5,-30,-1.36,101491125,69157480,557100000,101491125,-1.36,146.75,18.22,18.22,221910542650,18.31,18.31,221910542650
휴림로봇,090710,2,2785,2,340,13.91,90284933,21152836,109623165,90284933,13.91,426.82,82.36,82.36,248670628280,81.45,81.45,248670628280
소룩스,290690,3,3175,5,-185,-5.51,44645137,1123902,48498743,44645137,-5.51,3972.33,92.05,92.05,126657026570,82.25,82.25,126657026570
우리기술,032820,4,2300,2,200,9.52,38825256,6172728,163055858,38825256,9.52,628.98,23.81,23.81,88204831040,23.52,23.52,88204831040
아남전자,008700,5,1880,2,124,7.06,36012766,4129639,77124820,36012766,7.06,872.06,46.69,46.69,69834569391,48.16,48.16,69834569391
두산에너빌리티,034020,6,30300,2,2100,7.45,34981150,29333640,640561146,34981150,7.45,119.25,5.46,5.46,1050502842700,5.41,5.41,1050502842700
동국생명과학,303810,7,15330,2,2800,22.35,26718715,29325634,15992070,26718715,22.35,91.11,167.07,167.07,403941162060,164.77,164.77,403941162060
피아이이,452450,8,12770,2,1470,13.01,25640461,29148692,35826000,25640461,13.01,87.96,71.57,71.57,312615104910,68.33,68.33,312615104910
티웨이항공,091810,9,2720,5,-690,-20.23,22135778,4785494,215378976,22135778,-20.23,462.56,10.28,10.28,60791821560,10.38,10.38,60791821560
삼성전자,005930,10,56900,2,900,1.61,21505057,11916027,5969782550,21505057,1.61,180.47,0.36,0.36,1219003680800,0.36,0.36,1219003680800
KODEX 코스닥150레버리지,233740,11,8825,2,90,1.03,20652245,20653464,213900000,20652245,1.03,99.99,9.66,9.66,180163246490,9.54,9.54,180163246490
폴라리스오피스,041020,12,6860,2,760,12.46,20400473,1225423,49725498,20400473,12.46,1664.77,41.03,41.03,136627852370,40.05,40.05,136627852370
서울전자통신,027040,13,311,2,51,19.62,19272663,9455348,69588847,19272663,19.62,203.83,27.70,27.70,5957495838,27.53,27.53,5957495838
쓰리에이로직스,177900,14,9320,2,1110,13.52,18120284,8987485,9286800,18120284,13.52,201.62,195.12,195.12,165240320030,190.91,190.91,165240320030
원익홀딩스,030530,15,3540,2,55,1.58,17953224,38807388,77237981,17953224,1.58,46.26,23.24,23.24,64480922760,23.58,23.58,64480922760
KODEX 인버스,114800,16,4415,5,-35,-0.79,17836644,11556489,128100000,17836644,-0.79,154.34,13.92,13.92,79015919140,13.97,13.97,79015919140
티에스넥스젠,043220,17,234,5,-13,-5.26,17530301,20354686,159224163,17530301,-5.26,86.12,11.01,11.01,4139705724,11.11,11.11,4139705724
아이언디바이스,464500,18,5550,2,580,11.67,16652650,8021542,13963263,16652650,11.67,207.60,119.26,119.26,93725476250,120.94,120.94,93725476250
KODEX 레버리지,122630,19,16350,2,230,1.43,15979176,11331044,142500000,15979176,1.43,141.02,11.21,11.21,259543236415,11.14,11.14,259543236415
클리노믹스,352770,20,370,1,85,29.82,15907020,1707446,38886113,15907020,29.82,931.63,40.91,40.91,5606199882,38.96,38.96,5606199882
TS인베스트먼트,246690,21,1240,2,51,4.29,15867059,2228721,41477862,15867059,4.29,711.94,38.25,38.25,21224685913,41.27,41.27,21224685913
KODEX 코스닥150선물인버스,251340,22,3590,5,-10,-0.28,15097887,15875631,68900000,15097887,-0.28,95.10,21.91,21.91,54481125920,22.03,22.03,54481125920
DSC인베스트먼트,241520,23,4550,2,125,2.82,14140378,3695169,27496125,14140378,2.82,382.67,51.43,51.43,67897342045,54.27,54.27,67897342045
엣지파운드리,105550,24,4630,2,580,14.32,14040070,6073386,63333635,14040070,14.32,231.17,22.17,22.17,62926440490,21.46,21.46,62926440490
유진로봇,056080,25,9660,2,990,11.42,12833318,675073,37512152,12833318,11.42,1901.03,34.21,34.21,126175517750,34.82,34.82,126175517750
더블유에스아이,299170,26,1825,2,132,7.80,12254545,923554,30027963,12254545,7.80,1326.89,40.81,40.81,22926151257,41.84,41.84,22926151257
티웨이홀딩스,004870,27,716,5,-224,-23.83,11609289,6111127,113163494,11609289,-23.83,189.97,10.26,10.26,8713872535,10.75,10.75,8713872535
폴라리스AI,039980,28,3305,2,130,4.09,10671330,1685502,72357508,10671330,4.09,633.12,14.75,14.75,35300321620,14.76,14.76,35300321620
오름테라퓨틱,475830,29,36750,1,8450,29.86,10025131,6978654,20929118,10025131,29.86,143.65,47.90,47.90,341479994500,44.40,44.40,341479994500
DXVX,180400,30,1872,1,432,30.00,9887955,5087088,49219432,9887955,30.00,194.37,20.09,20.09,17223028688,18.69,18.69,17223028688
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 2175 5 -30 -1.36 101491125 69157480 557100000 101491125 -1.36 146.75 18.22 18.22 221910542650 18.31 18.31 221910542650
3 휴림로봇 090710 2 2785 2 340 13.91 90284933 21152836 109623165 90284933 13.91 426.82 82.36 82.36 248670628280 81.45 81.45 248670628280
4 소룩스 290690 3 3175 5 -185 -5.51 44645137 1123902 48498743 44645137 -5.51 3972.33 92.05 92.05 126657026570 82.25 82.25 126657026570
5 우리기술 032820 4 2300 2 200 9.52 38825256 6172728 163055858 38825256 9.52 628.98 23.81 23.81 88204831040 23.52 23.52 88204831040
6 아남전자 008700 5 1880 2 124 7.06 36012766 4129639 77124820 36012766 7.06 872.06 46.69 46.69 69834569391 48.16 48.16 69834569391
7 두산에너빌리티 034020 6 30300 2 2100 7.45 34981150 29333640 640561146 34981150 7.45 119.25 5.46 5.46 1050502842700 5.41 5.41 1050502842700
8 동국생명과학 303810 7 15330 2 2800 22.35 26718715 29325634 15992070 26718715 22.35 91.11 167.07 167.07 403941162060 164.77 164.77 403941162060
9 피아이이 452450 8 12770 2 1470 13.01 25640461 29148692 35826000 25640461 13.01 87.96 71.57 71.57 312615104910 68.33 68.33 312615104910
10 티웨이항공 091810 9 2720 5 -690 -20.23 22135778 4785494 215378976 22135778 -20.23 462.56 10.28 10.28 60791821560 10.38 10.38 60791821560
11 삼성전자 005930 10 56900 2 900 1.61 21505057 11916027 5969782550 21505057 1.61 180.47 0.36 0.36 1219003680800 0.36 0.36 1219003680800
12 KODEX 코스닥150레버리지 233740 11 8825 2 90 1.03 20652245 20653464 213900000 20652245 1.03 99.99 9.66 9.66 180163246490 9.54 9.54 180163246490
13 폴라리스오피스 041020 12 6860 2 760 12.46 20400473 1225423 49725498 20400473 12.46 1664.77 41.03 41.03 136627852370 40.05 40.05 136627852370
14 서울전자통신 027040 13 311 2 51 19.62 19272663 9455348 69588847 19272663 19.62 203.83 27.70 27.70 5957495838 27.53 27.53 5957495838
15 쓰리에이로직스 177900 14 9320 2 1110 13.52 18120284 8987485 9286800 18120284 13.52 201.62 195.12 195.12 165240320030 190.91 190.91 165240320030
16 원익홀딩스 030530 15 3540 2 55 1.58 17953224 38807388 77237981 17953224 1.58 46.26 23.24 23.24 64480922760 23.58 23.58 64480922760
17 KODEX 인버스 114800 16 4415 5 -35 -0.79 17836644 11556489 128100000 17836644 -0.79 154.34 13.92 13.92 79015919140 13.97 13.97 79015919140
18 티에스넥스젠 043220 17 234 5 -13 -5.26 17530301 20354686 159224163 17530301 -5.26 86.12 11.01 11.01 4139705724 11.11 11.11 4139705724
19 아이언디바이스 464500 18 5550 2 580 11.67 16652650 8021542 13963263 16652650 11.67 207.60 119.26 119.26 93725476250 120.94 120.94 93725476250
20 KODEX 레버리지 122630 19 16350 2 230 1.43 15979176 11331044 142500000 15979176 1.43 141.02 11.21 11.21 259543236415 11.14 11.14 259543236415
21 클리노믹스 352770 20 370 1 85 29.82 15907020 1707446 38886113 15907020 29.82 931.63 40.91 40.91 5606199882 38.96 38.96 5606199882
22 TS인베스트먼트 246690 21 1240 2 51 4.29 15867059 2228721 41477862 15867059 4.29 711.94 38.25 38.25 21224685913 41.27 41.27 21224685913
23 KODEX 코스닥150선물인버스 251340 22 3590 5 -10 -0.28 15097887 15875631 68900000 15097887 -0.28 95.10 21.91 21.91 54481125920 22.03 22.03 54481125920
24 DSC인베스트먼트 241520 23 4550 2 125 2.82 14140378 3695169 27496125 14140378 2.82 382.67 51.43 51.43 67897342045 54.27 54.27 67897342045
25 엣지파운드리 105550 24 4630 2 580 14.32 14040070 6073386 63333635 14040070 14.32 231.17 22.17 22.17 62926440490 21.46 21.46 62926440490
26 유진로봇 056080 25 9660 2 990 11.42 12833318 675073 37512152 12833318 11.42 1901.03 34.21 34.21 126175517750 34.82 34.82 126175517750
27 더블유에스아이 299170 26 1825 2 132 7.80 12254545 923554 30027963 12254545 7.80 1326.89 40.81 40.81 22926151257 41.84 41.84 22926151257
28 티웨이홀딩스 004870 27 716 5 -224 -23.83 11609289 6111127 113163494 11609289 -23.83 189.97 10.26 10.26 8713872535 10.75 10.75 8713872535
29 폴라리스AI 039980 28 3305 2 130 4.09 10671330 1685502 72357508 10671330 4.09 633.12 14.75 14.75 35300321620 14.76 14.76 35300321620
30 오름테라퓨틱 475830 29 36750 1 8450 29.86 10025131 6978654 20929118 10025131 29.86 143.65 47.90 47.90 341479994500 44.40 44.40 341479994500
31 DXVX 180400 30 1872 1 432 30.00 9887955 5087088 49219432 9887955 30.00 194.37 20.09 20.09 17223028688 18.69 18.69 17223028688

31
top30/20250218/top30-av-20250218-162000.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,252670,1,2175,5,-30,-1.36,101613281,69157480,557100000,101613281,-1.36,146.93,18.24,18.24,222175621170,18.34,18.34,222175621170
휴림로봇,090710,2,2785,2,340,13.91,90350815,21152836,109623165,90350815,13.91,427.13,82.42,82.42,248855097880,81.51,81.51,248855097880
소룩스,290690,3,3175,5,-185,-5.51,44655009,1123902,48498743,44655009,-5.51,3973.21,92.07,92.07,126688320810,82.27,82.27,126688320810
우리기술,032820,4,2300,2,200,9.52,38892691,6172728,163055858,38892691,9.52,630.07,23.85,23.85,88361280240,23.56,23.56,88361280240
아남전자,008700,5,1880,2,124,7.06,36020968,4129639,77124820,36020968,7.06,872.25,46.70,46.70,69849989151,48.17,48.17,69849989151
두산에너빌리티,034020,6,30300,2,2100,7.45,35000879,29333640,640561146,35000879,7.45,119.32,5.46,5.46,1051102604300,5.42,5.42,1051102604300
동국생명과학,303810,7,15330,2,2800,22.35,26737647,29325634,15992070,26737647,22.35,91.18,167.19,167.19,404232714860,164.89,164.89,404232714860
피아이이,452450,8,12770,2,1470,13.01,25705547,29148692,35826000,25705547,13.01,88.19,71.75,71.75,313463826350,68.52,68.52,313463826350
티웨이항공,091810,9,2720,5,-690,-20.23,22140760,4785494,215378976,22140760,-20.23,462.66,10.28,10.28,60805372600,10.38,10.38,60805372600
삼성전자,005930,10,56900,2,900,1.61,21511737,11916027,5969782550,21511737,1.61,180.53,0.36,0.36,1219384440800,0.36,0.36,1219384440800
KODEX 코스닥150레버리지,233740,11,8825,2,90,1.03,20662940,20653464,213900000,20662940,1.03,100.05,9.66,9.66,180257576390,9.55,9.55,180257576390
폴라리스오피스,041020,12,6860,2,760,12.46,20445722,1225423,49725498,20445722,12.46,1668.46,41.12,41.12,136933735610,40.14,40.14,136933735610
서울전자통신,027040,13,311,2,51,19.62,19274833,9455348,69588847,19274833,19.62,203.85,27.70,27.70,5958151178,27.53,27.53,5958151178
쓰리에이로직스,177900,14,9320,2,1110,13.52,18126663,8987485,9286800,18126663,13.52,201.69,195.19,195.19,165299644730,190.98,190.98,165299644730
원익홀딩스,030530,15,3540,2,55,1.58,17973852,38807388,77237981,17973852,1.58,46.32,23.27,23.27,64554255300,23.61,23.61,64554255300
KODEX 인버스,114800,16,4415,5,-35,-0.79,17848665,11556489,128100000,17848665,-0.79,154.45,13.93,13.93,79068931750,13.98,13.98,79068931750
티에스넥스젠,043220,17,234,5,-13,-5.26,17533531,20354686,159224163,17533531,-5.26,86.14,11.01,11.01,4140464774,11.11,11.11,4140464774
아이언디바이스,464500,18,5550,2,580,11.67,16656738,8021542,13963263,16656738,11.67,207.65,119.29,119.29,93747960250,120.97,120.97,93747960250
KODEX 레버리지,122630,19,16350,2,230,1.43,15988833,11331044,142500000,15988833,1.43,141.11,11.22,11.22,259701224935,11.15,11.15,259701224935
클리노믹스,352770,20,370,1,85,29.82,15907020,1707446,38886113,15907020,29.82,931.63,40.91,40.91,5606199882,38.96,38.96,5606199882
TS인베스트먼트,246690,21,1240,2,51,4.29,15869690,2228721,41477862,15869690,4.29,712.05,38.26,38.26,21227948353,41.27,41.27,21227948353
KODEX 코스닥150선물인버스,251340,22,3590,5,-10,-0.28,15160919,15875631,68900000,15160919,-0.28,95.50,22.00,22.00,54707095640,22.12,22.12,54707095640
DSC인베스트먼트,241520,23,4550,2,125,2.82,14147632,3695169,27496125,14147632,2.82,382.87,51.45,51.45,67930130125,54.30,54.30,67930130125
엣지파운드리,105550,24,4630,2,580,14.32,14043249,6073386,63333635,14043249,14.32,231.23,22.17,22.17,62941032100,21.46,21.46,62941032100
유진로봇,056080,25,9660,2,990,11.42,12836299,675073,37512152,12836299,11.42,1901.47,34.22,34.22,126204194970,34.83,34.83,126204194970
더블유에스아이,299170,26,1825,2,132,7.80,12256663,923554,30027963,12256663,7.80,1327.12,40.82,40.82,22930016607,41.84,41.84,22930016607
티웨이홀딩스,004870,27,716,5,-224,-23.83,11630722,6111127,113163494,11630722,-23.83,190.32,10.28,10.28,8729175697,10.77,10.77,8729175697
폴라리스AI,039980,28,3305,2,130,4.09,10685636,1685502,72357508,10685636,4.09,633.97,14.77,14.77,35347602950,14.78,14.78,35347602950
오름테라퓨틱,475830,29,36750,1,8450,29.86,10025136,6978654,20929118,10025136,29.86,143.65,47.90,47.90,341480178250,44.40,44.40,341480178250
DXVX,180400,30,1872,1,432,30.00,9888743,5087088,49219432,9888743,30.00,194.39,20.09,20.09,17224503824,18.69,18.69,17224503824
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 2175 5 -30 -1.36 101613281 69157480 557100000 101613281 -1.36 146.93 18.24 18.24 222175621170 18.34 18.34 222175621170
3 휴림로봇 090710 2 2785 2 340 13.91 90350815 21152836 109623165 90350815 13.91 427.13 82.42 82.42 248855097880 81.51 81.51 248855097880
4 소룩스 290690 3 3175 5 -185 -5.51 44655009 1123902 48498743 44655009 -5.51 3973.21 92.07 92.07 126688320810 82.27 82.27 126688320810
5 우리기술 032820 4 2300 2 200 9.52 38892691 6172728 163055858 38892691 9.52 630.07 23.85 23.85 88361280240 23.56 23.56 88361280240
6 아남전자 008700 5 1880 2 124 7.06 36020968 4129639 77124820 36020968 7.06 872.25 46.70 46.70 69849989151 48.17 48.17 69849989151
7 두산에너빌리티 034020 6 30300 2 2100 7.45 35000879 29333640 640561146 35000879 7.45 119.32 5.46 5.46 1051102604300 5.42 5.42 1051102604300
8 동국생명과학 303810 7 15330 2 2800 22.35 26737647 29325634 15992070 26737647 22.35 91.18 167.19 167.19 404232714860 164.89 164.89 404232714860
9 피아이이 452450 8 12770 2 1470 13.01 25705547 29148692 35826000 25705547 13.01 88.19 71.75 71.75 313463826350 68.52 68.52 313463826350
10 티웨이항공 091810 9 2720 5 -690 -20.23 22140760 4785494 215378976 22140760 -20.23 462.66 10.28 10.28 60805372600 10.38 10.38 60805372600
11 삼성전자 005930 10 56900 2 900 1.61 21511737 11916027 5969782550 21511737 1.61 180.53 0.36 0.36 1219384440800 0.36 0.36 1219384440800
12 KODEX 코스닥150레버리지 233740 11 8825 2 90 1.03 20662940 20653464 213900000 20662940 1.03 100.05 9.66 9.66 180257576390 9.55 9.55 180257576390
13 폴라리스오피스 041020 12 6860 2 760 12.46 20445722 1225423 49725498 20445722 12.46 1668.46 41.12 41.12 136933735610 40.14 40.14 136933735610
14 서울전자통신 027040 13 311 2 51 19.62 19274833 9455348 69588847 19274833 19.62 203.85 27.70 27.70 5958151178 27.53 27.53 5958151178
15 쓰리에이로직스 177900 14 9320 2 1110 13.52 18126663 8987485 9286800 18126663 13.52 201.69 195.19 195.19 165299644730 190.98 190.98 165299644730
16 원익홀딩스 030530 15 3540 2 55 1.58 17973852 38807388 77237981 17973852 1.58 46.32 23.27 23.27 64554255300 23.61 23.61 64554255300
17 KODEX 인버스 114800 16 4415 5 -35 -0.79 17848665 11556489 128100000 17848665 -0.79 154.45 13.93 13.93 79068931750 13.98 13.98 79068931750
18 티에스넥스젠 043220 17 234 5 -13 -5.26 17533531 20354686 159224163 17533531 -5.26 86.14 11.01 11.01 4140464774 11.11 11.11 4140464774
19 아이언디바이스 464500 18 5550 2 580 11.67 16656738 8021542 13963263 16656738 11.67 207.65 119.29 119.29 93747960250 120.97 120.97 93747960250
20 KODEX 레버리지 122630 19 16350 2 230 1.43 15988833 11331044 142500000 15988833 1.43 141.11 11.22 11.22 259701224935 11.15 11.15 259701224935
21 클리노믹스 352770 20 370 1 85 29.82 15907020 1707446 38886113 15907020 29.82 931.63 40.91 40.91 5606199882 38.96 38.96 5606199882
22 TS인베스트먼트 246690 21 1240 2 51 4.29 15869690 2228721 41477862 15869690 4.29 712.05 38.26 38.26 21227948353 41.27 41.27 21227948353
23 KODEX 코스닥150선물인버스 251340 22 3590 5 -10 -0.28 15160919 15875631 68900000 15160919 -0.28 95.50 22.00 22.00 54707095640 22.12 22.12 54707095640
24 DSC인베스트먼트 241520 23 4550 2 125 2.82 14147632 3695169 27496125 14147632 2.82 382.87 51.45 51.45 67930130125 54.30 54.30 67930130125
25 엣지파운드리 105550 24 4630 2 580 14.32 14043249 6073386 63333635 14043249 14.32 231.23 22.17 22.17 62941032100 21.46 21.46 62941032100
26 유진로봇 056080 25 9660 2 990 11.42 12836299 675073 37512152 12836299 11.42 1901.47 34.22 34.22 126204194970 34.83 34.83 126204194970
27 더블유에스아이 299170 26 1825 2 132 7.80 12256663 923554 30027963 12256663 7.80 1327.12 40.82 40.82 22930016607 41.84 41.84 22930016607
28 티웨이홀딩스 004870 27 716 5 -224 -23.83 11630722 6111127 113163494 11630722 -23.83 190.32 10.28 10.28 8729175697 10.77 10.77 8729175697
29 폴라리스AI 039980 28 3305 2 130 4.09 10685636 1685502 72357508 10685636 4.09 633.97 14.77 14.77 35347602950 14.78 14.78 35347602950
30 오름테라퓨틱 475830 29 36750 1 8450 29.86 10025136 6978654 20929118 10025136 29.86 143.65 47.90 47.90 341480178250 44.40 44.40 341480178250
31 DXVX 180400 30 1872 1 432 30.00 9888743 5087088 49219432 9888743 30.00 194.39 20.09 20.09 17224503824 18.69 18.69 17224503824

31
top30/20250218/top30-av-20250218-163000.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,252670,1,2175,5,-30,-1.36,101682256,69157480,557100000,101682256,-1.36,147.03,18.25,18.25,222325296920,18.35,18.35,222325296920
휴림로봇,090710,2,2785,2,340,13.91,90389424,21152836,109623165,90389424,13.91,427.32,82.45,82.45,248963203080,81.55,81.55,248963203080
소룩스,290690,3,3175,5,-185,-5.51,44662250,1123902,48498743,44662250,-5.51,3973.86,92.09,92.09,126711274780,82.29,82.29,126711274780
우리기술,032820,4,2300,2,200,9.52,38934785,6172728,163055858,38934785,9.52,630.75,23.88,23.88,88458517380,23.59,23.59,88458517380
아남전자,008700,5,1880,2,124,7.06,36027065,4129639,77124820,36027065,7.06,872.40,46.71,46.71,69861390541,48.18,48.18,69861390541
두산에너빌리티,034020,6,30300,2,2100,7.45,35019558,29333640,640561146,35019558,7.45,119.38,5.47,5.47,1051670445900,5.42,5.42,1051670445900
동국생명과학,303810,7,15330,2,2800,22.35,26752361,29325634,15992070,26752361,22.35,91.23,167.29,167.29,404456514800,164.98,164.98,404456514800
피아이이,452450,8,12770,2,1470,13.01,25766661,29148692,35826000,25766661,13.01,88.40,71.92,71.92,314256474930,68.69,68.69,314256474930
티웨이항공,091810,9,2720,5,-690,-20.23,22148529,4785494,215378976,22148529,-20.23,462.83,10.28,10.28,60826504280,10.38,10.38,60826504280
삼성전자,005930,10,56900,2,900,1.61,21521315,11916027,5969782550,21521315,1.61,180.61,0.36,0.36,1219930386800,0.36,0.36,1219930386800
KODEX 코스닥150레버리지,233740,11,8825,2,90,1.03,20669212,20653464,213900000,20669212,1.03,100.08,9.66,9.66,180312895430,9.55,9.55,180312895430
폴라리스오피스,041020,12,6860,2,760,12.46,20473940,1225423,49725498,20473940,12.46,1670.77,41.17,41.17,137126182370,40.20,40.20,137126182370
서울전자통신,027040,13,311,2,51,19.62,19276992,9455348,69588847,19276992,19.62,203.87,27.70,27.70,5958807514,27.53,27.53,5958807514
쓰리에이로직스,177900,14,9320,2,1110,13.52,18133789,8987485,9286800,18133789,13.52,201.77,195.26,195.26,165365203930,191.06,191.06,165365203930
원익홀딩스,030530,15,3540,2,55,1.58,17987829,38807388,77237981,17987829,1.58,46.35,23.29,23.29,64603733880,23.63,23.63,64603733880
KODEX 인버스,114800,16,4415,5,-35,-0.79,17897054,11556489,128100000,17897054,-0.79,154.87,13.97,13.97,79282327240,14.02,14.02,79282327240
티에스넥스젠,043220,17,234,5,-13,-5.26,17599576,20354686,159224163,17599576,-5.26,86.46,11.05,11.05,4155919304,11.15,11.15,4155919304
아이언디바이스,464500,18,5550,2,580,11.67,16659680,8021542,13963263,16659680,11.67,207.69,119.31,119.31,93764170670,120.99,120.99,93764170670
KODEX 레버리지,122630,19,16350,2,230,1.43,15992560,11331044,142500000,15992560,1.43,141.14,11.22,11.22,259762217290,11.15,11.15,259762217290
클리노믹스,352770,20,370,1,85,29.82,15907020,1707446,38886113,15907020,29.82,931.63,40.91,40.91,5606199882,38.96,38.96,5606199882
TS인베스트먼트,246690,21,1240,2,51,4.29,15870681,2228721,41477862,15870681,4.29,712.10,38.26,38.26,21229177193,41.28,41.28,21229177193
KODEX 코스닥150선물인버스,251340,22,3590,5,-10,-0.28,15175950,15875631,68900000,15175950,-0.28,95.59,22.03,22.03,54760981775,22.14,22.14,54760981775
DSC인베스트먼트,241520,23,4550,2,125,2.82,14151833,3695169,27496125,14151833,2.82,382.98,51.47,51.47,67949118645,54.31,54.31,67949118645
엣지파운드리,105550,24,4630,2,580,14.32,14055315,6073386,63333635,14055315,14.32,231.42,22.19,22.19,62995570420,21.48,21.48,62995570420
유진로봇,056080,25,9660,2,990,11.42,12841504,675073,37512152,12841504,11.42,1902.24,34.23,34.23,126254267070,34.84,34.84,126254267070
더블유에스아이,299170,26,1825,2,132,7.80,12257739,923554,30027963,12257739,7.80,1327.24,40.82,40.82,22931980307,41.85,41.85,22931980307
티웨이홀딩스,004870,27,716,5,-224,-23.83,11658195,6111127,113163494,11658195,-23.83,190.77,10.30,10.30,8748791419,10.80,10.80,8748791419
폴라리스AI,039980,28,3305,2,130,4.09,10695124,1685502,72357508,10695124,4.09,634.54,14.78,14.78,35379008230,14.79,14.79,35379008230
오름테라퓨틱,475830,29,36750,1,8450,29.86,10025174,6978654,20929118,10025174,29.86,143.65,47.90,47.90,341481574750,44.40,44.40,341481574750
DXVX,180400,30,1872,1,432,30.00,9889232,5087088,49219432,9889232,30.00,194.40,20.09,20.09,17225419232,18.70,18.70,17225419232
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 2175 5 -30 -1.36 101682256 69157480 557100000 101682256 -1.36 147.03 18.25 18.25 222325296920 18.35 18.35 222325296920
3 휴림로봇 090710 2 2785 2 340 13.91 90389424 21152836 109623165 90389424 13.91 427.32 82.45 82.45 248963203080 81.55 81.55 248963203080
4 소룩스 290690 3 3175 5 -185 -5.51 44662250 1123902 48498743 44662250 -5.51 3973.86 92.09 92.09 126711274780 82.29 82.29 126711274780
5 우리기술 032820 4 2300 2 200 9.52 38934785 6172728 163055858 38934785 9.52 630.75 23.88 23.88 88458517380 23.59 23.59 88458517380
6 아남전자 008700 5 1880 2 124 7.06 36027065 4129639 77124820 36027065 7.06 872.40 46.71 46.71 69861390541 48.18 48.18 69861390541
7 두산에너빌리티 034020 6 30300 2 2100 7.45 35019558 29333640 640561146 35019558 7.45 119.38 5.47 5.47 1051670445900 5.42 5.42 1051670445900
8 동국생명과학 303810 7 15330 2 2800 22.35 26752361 29325634 15992070 26752361 22.35 91.23 167.29 167.29 404456514800 164.98 164.98 404456514800
9 피아이이 452450 8 12770 2 1470 13.01 25766661 29148692 35826000 25766661 13.01 88.40 71.92 71.92 314256474930 68.69 68.69 314256474930
10 티웨이항공 091810 9 2720 5 -690 -20.23 22148529 4785494 215378976 22148529 -20.23 462.83 10.28 10.28 60826504280 10.38 10.38 60826504280
11 삼성전자 005930 10 56900 2 900 1.61 21521315 11916027 5969782550 21521315 1.61 180.61 0.36 0.36 1219930386800 0.36 0.36 1219930386800
12 KODEX 코스닥150레버리지 233740 11 8825 2 90 1.03 20669212 20653464 213900000 20669212 1.03 100.08 9.66 9.66 180312895430 9.55 9.55 180312895430
13 폴라리스오피스 041020 12 6860 2 760 12.46 20473940 1225423 49725498 20473940 12.46 1670.77 41.17 41.17 137126182370 40.20 40.20 137126182370
14 서울전자통신 027040 13 311 2 51 19.62 19276992 9455348 69588847 19276992 19.62 203.87 27.70 27.70 5958807514 27.53 27.53 5958807514
15 쓰리에이로직스 177900 14 9320 2 1110 13.52 18133789 8987485 9286800 18133789 13.52 201.77 195.26 195.26 165365203930 191.06 191.06 165365203930
16 원익홀딩스 030530 15 3540 2 55 1.58 17987829 38807388 77237981 17987829 1.58 46.35 23.29 23.29 64603733880 23.63 23.63 64603733880
17 KODEX 인버스 114800 16 4415 5 -35 -0.79 17897054 11556489 128100000 17897054 -0.79 154.87 13.97 13.97 79282327240 14.02 14.02 79282327240
18 티에스넥스젠 043220 17 234 5 -13 -5.26 17599576 20354686 159224163 17599576 -5.26 86.46 11.05 11.05 4155919304 11.15 11.15 4155919304
19 아이언디바이스 464500 18 5550 2 580 11.67 16659680 8021542 13963263 16659680 11.67 207.69 119.31 119.31 93764170670 120.99 120.99 93764170670
20 KODEX 레버리지 122630 19 16350 2 230 1.43 15992560 11331044 142500000 15992560 1.43 141.14 11.22 11.22 259762217290 11.15 11.15 259762217290
21 클리노믹스 352770 20 370 1 85 29.82 15907020 1707446 38886113 15907020 29.82 931.63 40.91 40.91 5606199882 38.96 38.96 5606199882
22 TS인베스트먼트 246690 21 1240 2 51 4.29 15870681 2228721 41477862 15870681 4.29 712.10 38.26 38.26 21229177193 41.28 41.28 21229177193
23 KODEX 코스닥150선물인버스 251340 22 3590 5 -10 -0.28 15175950 15875631 68900000 15175950 -0.28 95.59 22.03 22.03 54760981775 22.14 22.14 54760981775
24 DSC인베스트먼트 241520 23 4550 2 125 2.82 14151833 3695169 27496125 14151833 2.82 382.98 51.47 51.47 67949118645 54.31 54.31 67949118645
25 엣지파운드리 105550 24 4630 2 580 14.32 14055315 6073386 63333635 14055315 14.32 231.42 22.19 22.19 62995570420 21.48 21.48 62995570420
26 유진로봇 056080 25 9660 2 990 11.42 12841504 675073 37512152 12841504 11.42 1902.24 34.23 34.23 126254267070 34.84 34.84 126254267070
27 더블유에스아이 299170 26 1825 2 132 7.80 12257739 923554 30027963 12257739 7.80 1327.24 40.82 40.82 22931980307 41.85 41.85 22931980307
28 티웨이홀딩스 004870 27 716 5 -224 -23.83 11658195 6111127 113163494 11658195 -23.83 190.77 10.30 10.30 8748791419 10.80 10.80 8748791419
29 폴라리스AI 039980 28 3305 2 130 4.09 10695124 1685502 72357508 10695124 4.09 634.54 14.78 14.78 35379008230 14.79 14.79 35379008230
30 오름테라퓨틱 475830 29 36750 1 8450 29.86 10025174 6978654 20929118 10025174 29.86 143.65 47.90 47.90 341481574750 44.40 44.40 341481574750
31 DXVX 180400 30 1872 1 432 30.00 9889232 5087088 49219432 9889232 30.00 194.40 20.09 20.09 17225419232 18.70 18.70 17225419232

31
top30/20250218/top30-av-20250218-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2175,5,-30,-1.36,101693875,69157480,557100000,101693875,-1.36,147.05,18.25,18.25,222350510150,18.35,18.35,222350510150
휴림로봇,090710,2,2785,2,340,13.91,90421283,21152836,109623165,90421283,13.91,427.47,82.48,82.48,249052408280,81.58,81.58,249052408280
소룩스,290690,3,3175,5,-185,-5.51,44708595,1123902,48498743,44708595,-5.51,3977.98,92.19,92.19,126858188430,82.38,82.38,126858188430
우리기술,032820,4,2300,2,200,9.52,38969430,6172728,163055858,38969430,9.52,631.32,23.90,23.90,88538547330,23.61,23.61,88538547330
아남전자,008700,5,1880,2,124,7.06,36038521,4129639,77124820,36038521,7.06,872.68,46.73,46.73,69882778893,48.20,48.20,69882778893
두산에너빌리티,034020,6,30300,2,2100,7.45,35083094,29333640,640561146,35083094,7.45,119.60,5.48,5.48,1053608293900,5.43,5.43,1053608293900
동국생명과학,303810,7,15330,2,2800,22.35,26768890,29325634,15992070,26768890,22.35,91.28,167.39,167.39,404706267990,165.08,165.08,404706267990
피아이이,452450,8,12770,2,1470,13.01,25793403,29148692,35826000,25793403,13.01,88.49,72.00,72.00,314601179310,68.77,68.77,314601179310
티웨이항공,091810,9,2720,5,-690,-20.23,22155899,4785494,215378976,22155899,-20.23,462.98,10.29,10.29,60846550680,10.39,10.39,60846550680
삼성전자,005930,10,56900,2,900,1.61,21528651,11916027,5969782550,21528651,1.61,180.67,0.36,0.36,1220348538800,0.36,0.36,1220348538800
KODEX 코스닥150레버리지,233740,11,8825,2,90,1.03,20679123,20653464,213900000,20679123,1.03,100.12,9.67,9.67,180400310450,9.56,9.56,180400310450
폴라리스오피스,041020,12,6860,2,760,12.46,20591140,1225423,49725498,20591140,12.46,1680.33,41.41,41.41,137943066370,40.44,40.44,137943066370
서울전자통신,027040,13,311,2,51,19.62,19277031,9455348,69588847,19277031,19.62,203.87,27.70,27.70,5958819487,27.53,27.53,5958819487
쓰리에이로직스,177900,14,9320,2,1110,13.52,18141285,8987485,9286800,18141285,13.52,201.85,195.34,195.34,165434167130,191.14,191.14,165434167130
원익홀딩스,030530,15,3540,2,55,1.58,17995114,38807388,77237981,17995114,1.58,46.37,23.30,23.30,64629413505,23.64,23.64,64629413505
KODEX 인버스,114800,16,4415,5,-35,-0.79,17940664,11556489,128100000,17940664,-0.79,155.24,14.01,14.01,79474647340,14.05,14.05,79474647340
티에스넥스젠,043220,17,234,5,-13,-5.26,17649582,20354686,159224163,17649582,-5.26,86.71,11.08,11.08,4167520696,11.19,11.19,4167520696
아이언디바이스,464500,18,5550,2,580,11.67,16661295,8021542,13963263,16661295,11.67,207.71,119.32,119.32,93773069320,121.00,121.00,93773069320
KODEX 레버리지,122630,19,16350,2,230,1.43,16000094,11331044,142500000,16000094,1.43,141.21,11.23,11.23,259885473530,11.15,11.15,259885473530
클리노믹스,352770,20,370,1,85,29.82,15907020,1707446,38886113,15907020,29.82,931.63,40.91,40.91,5606199882,38.96,38.96,5606199882
TS인베스트먼트,246690,21,1240,2,51,4.29,15873737,2228721,41477862,15873737,4.29,712.24,38.27,38.27,21232966633,41.28,41.28,21232966633
KODEX 코스닥150선물인버스,251340,22,3590,5,-10,-0.28,15196278,15875631,68900000,15196278,-0.28,95.72,22.06,22.06,54833857655,22.17,22.17,54833857655
DSC인베스트먼트,241520,23,4550,2,125,2.82,14167316,3695169,27496125,14167316,2.82,383.40,51.52,51.52,68019024390,54.37,54.37,68019024390
엣지파운드리,105550,24,4630,2,580,14.32,14070687,6073386,63333635,14070687,14.32,231.68,22.22,22.22,63064975000,21.51,21.51,63064975000
유진로봇,056080,25,9660,2,990,11.42,12843701,675073,37512152,12843701,11.42,1902.56,34.24,34.24,126275446150,34.85,34.85,126275446150
더블유에스아이,299170,26,1825,2,132,7.80,12259291,923554,30027963,12259291,7.80,1327.40,40.83,40.83,22934809603,41.85,41.85,22934809603
티웨이홀딩스,004870,27,716,5,-224,-23.83,11707604,6111127,113163494,11707604,-23.83,191.58,10.35,10.35,8784118854,10.84,10.84,8784118854
폴라리스AI,039980,28,3305,2,130,4.09,10729895,1685502,72357508,10729895,4.09,636.60,14.83,14.83,35495143370,14.84,14.84,35495143370
오름테라퓨틱,475830,29,36750,1,8450,29.86,10025398,6978654,20929118,10025398,29.86,143.66,47.90,47.90,341489806750,44.40,44.40,341489806750
DXVX,180400,30,1872,1,432,30.00,9889333,5087088,49219432,9889333,30.00,194.40,20.09,20.09,17225608304,18.70,18.70,17225608304
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 2175 5 -30 -1.36 101693875 69157480 557100000 101693875 -1.36 147.05 18.25 18.25 222350510150 18.35 18.35 222350510150
3 휴림로봇 090710 2 2785 2 340 13.91 90421283 21152836 109623165 90421283 13.91 427.47 82.48 82.48 249052408280 81.58 81.58 249052408280
4 소룩스 290690 3 3175 5 -185 -5.51 44708595 1123902 48498743 44708595 -5.51 3977.98 92.19 92.19 126858188430 82.38 82.38 126858188430
5 우리기술 032820 4 2300 2 200 9.52 38969430 6172728 163055858 38969430 9.52 631.32 23.90 23.90 88538547330 23.61 23.61 88538547330
6 아남전자 008700 5 1880 2 124 7.06 36038521 4129639 77124820 36038521 7.06 872.68 46.73 46.73 69882778893 48.20 48.20 69882778893
7 두산에너빌리티 034020 6 30300 2 2100 7.45 35083094 29333640 640561146 35083094 7.45 119.60 5.48 5.48 1053608293900 5.43 5.43 1053608293900
8 동국생명과학 303810 7 15330 2 2800 22.35 26768890 29325634 15992070 26768890 22.35 91.28 167.39 167.39 404706267990 165.08 165.08 404706267990
9 피아이이 452450 8 12770 2 1470 13.01 25793403 29148692 35826000 25793403 13.01 88.49 72.00 72.00 314601179310 68.77 68.77 314601179310
10 티웨이항공 091810 9 2720 5 -690 -20.23 22155899 4785494 215378976 22155899 -20.23 462.98 10.29 10.29 60846550680 10.39 10.39 60846550680
11 삼성전자 005930 10 56900 2 900 1.61 21528651 11916027 5969782550 21528651 1.61 180.67 0.36 0.36 1220348538800 0.36 0.36 1220348538800
12 KODEX 코스닥150레버리지 233740 11 8825 2 90 1.03 20679123 20653464 213900000 20679123 1.03 100.12 9.67 9.67 180400310450 9.56 9.56 180400310450
13 폴라리스오피스 041020 12 6860 2 760 12.46 20591140 1225423 49725498 20591140 12.46 1680.33 41.41 41.41 137943066370 40.44 40.44 137943066370
14 서울전자통신 027040 13 311 2 51 19.62 19277031 9455348 69588847 19277031 19.62 203.87 27.70 27.70 5958819487 27.53 27.53 5958819487
15 쓰리에이로직스 177900 14 9320 2 1110 13.52 18141285 8987485 9286800 18141285 13.52 201.85 195.34 195.34 165434167130 191.14 191.14 165434167130
16 원익홀딩스 030530 15 3540 2 55 1.58 17995114 38807388 77237981 17995114 1.58 46.37 23.30 23.30 64629413505 23.64 23.64 64629413505
17 KODEX 인버스 114800 16 4415 5 -35 -0.79 17940664 11556489 128100000 17940664 -0.79 155.24 14.01 14.01 79474647340 14.05 14.05 79474647340
18 티에스넥스젠 043220 17 234 5 -13 -5.26 17649582 20354686 159224163 17649582 -5.26 86.71 11.08 11.08 4167520696 11.19 11.19 4167520696
19 아이언디바이스 464500 18 5550 2 580 11.67 16661295 8021542 13963263 16661295 11.67 207.71 119.32 119.32 93773069320 121.00 121.00 93773069320
20 KODEX 레버리지 122630 19 16350 2 230 1.43 16000094 11331044 142500000 16000094 1.43 141.21 11.23 11.23 259885473530 11.15 11.15 259885473530
21 클리노믹스 352770 20 370 1 85 29.82 15907020 1707446 38886113 15907020 29.82 931.63 40.91 40.91 5606199882 38.96 38.96 5606199882
22 TS인베스트먼트 246690 21 1240 2 51 4.29 15873737 2228721 41477862 15873737 4.29 712.24 38.27 38.27 21232966633 41.28 41.28 21232966633
23 KODEX 코스닥150선물인버스 251340 22 3590 5 -10 -0.28 15196278 15875631 68900000 15196278 -0.28 95.72 22.06 22.06 54833857655 22.17 22.17 54833857655
24 DSC인베스트먼트 241520 23 4550 2 125 2.82 14167316 3695169 27496125 14167316 2.82 383.40 51.52 51.52 68019024390 54.37 54.37 68019024390
25 엣지파운드리 105550 24 4630 2 580 14.32 14070687 6073386 63333635 14070687 14.32 231.68 22.22 22.22 63064975000 21.51 21.51 63064975000
26 유진로봇 056080 25 9660 2 990 11.42 12843701 675073 37512152 12843701 11.42 1902.56 34.24 34.24 126275446150 34.85 34.85 126275446150
27 더블유에스아이 299170 26 1825 2 132 7.80 12259291 923554 30027963 12259291 7.80 1327.40 40.83 40.83 22934809603 41.85 41.85 22934809603
28 티웨이홀딩스 004870 27 716 5 -224 -23.83 11707604 6111127 113163494 11707604 -23.83 191.58 10.35 10.35 8784118854 10.84 10.84 8784118854
29 폴라리스AI 039980 28 3305 2 130 4.09 10729895 1685502 72357508 10729895 4.09 636.60 14.83 14.83 35495143370 14.84 14.84 35495143370
30 오름테라퓨틱 475830 29 36750 1 8450 29.86 10025398 6978654 20929118 10025398 29.86 143.66 47.90 47.90 341489806750 44.40 44.40 341489806750
31 DXVX 180400 30 1872 1 432 30.00 9889333 5087088 49219432 9889333 30.00 194.40 20.09 20.09 17225608304 18.70 18.70 17225608304

31
top30/20250218/top30-av-20250218-165000.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,252670,1,2175,5,-30,-1.36,101809185,69157480,557100000,101809185,-1.36,147.21,18.27,18.27,222600732850,18.37,18.37,222600732850
휴림로봇,090710,2,2785,2,340,13.91,90442437,21152836,109623165,90442437,13.91,427.57,82.50,82.50,249111639480,81.60,81.60,249111639480
소룩스,290690,3,3175,5,-185,-5.51,44715302,1123902,48498743,44715302,-5.51,3978.58,92.20,92.20,126879382550,82.40,82.40,126879382550
우리기술,032820,4,2300,2,200,9.52,38997352,6172728,163055858,38997352,9.52,631.77,23.92,23.92,88603326370,23.63,23.63,88603326370
아남전자,008700,5,1880,2,124,7.06,36058731,4129639,77124820,36058731,7.06,873.17,46.75,46.75,69920349283,48.22,48.22,69920349283
두산에너빌리티,034020,6,30300,2,2100,7.45,35126425,29333640,640561146,35126425,7.45,119.75,5.48,5.48,1054932055950,5.44,5.44,1054932055950
동국생명과학,303810,7,15330,2,2800,22.35,26781092,29325634,15992070,26781092,22.35,91.32,167.46,167.46,404891128290,165.15,165.15,404891128290
피아이이,452450,8,12770,2,1470,13.01,25826966,29148692,35826000,25826966,13.01,88.60,72.09,72.09,315033806380,68.86,68.86,315033806380
티웨이항공,091810,9,2720,5,-690,-20.23,22159110,4785494,215378976,22159110,-20.23,463.05,10.29,10.29,60855284600,10.39,10.39,60855284600
삼성전자,005930,10,56900,2,900,1.61,21534927,11916027,5969782550,21534927,1.61,180.72,0.36,0.36,1220706270800,0.36,0.36,1220706270800
KODEX 코스닥150레버리지,233740,11,8825,2,90,1.03,20685223,20653464,213900000,20685223,1.03,100.15,9.67,9.67,180454112450,9.56,9.56,180454112450
폴라리스오피스,041020,12,6860,2,760,12.46,20648654,1225423,49725498,20648654,12.46,1685.02,41.53,41.53,138337612410,40.55,40.55,138337612410
서울전자통신,027040,13,311,2,51,19.62,19277336,9455348,69588847,19277336,19.62,203.88,27.70,27.70,5958913427,27.53,27.53,5958913427
쓰리에이로직스,177900,14,9320,2,1110,13.52,18145197,8987485,9286800,18145197,13.52,201.89,195.39,195.39,165470196650,191.18,191.18,165470196650
원익홀딩스,030530,15,3540,2,55,1.58,18005151,38807388,77237981,18005151,1.58,46.40,23.31,23.31,64664844115,23.65,23.65,64664844115
KODEX 인버스,114800,16,4415,5,-35,-0.79,17964093,11556489,128100000,17964093,-0.79,155.45,14.02,14.02,79578086375,14.07,14.07,79578086375
티에스넥스젠,043220,17,234,5,-13,-5.26,17657033,20354686,159224163,17657033,-5.26,86.75,11.09,11.09,4169264230,11.19,11.19,4169264230
아이언디바이스,464500,18,5550,2,580,11.67,16663245,8021542,13963263,16663245,11.67,207.73,119.34,119.34,93783813820,121.02,121.02,93783813820
KODEX 레버리지,122630,19,16350,2,230,1.43,16002564,11331044,142500000,16002564,1.43,141.23,11.23,11.23,259925895080,11.16,11.16,259925895080
클리노믹스,352770,20,370,1,85,29.82,15907061,1707446,38886113,15907061,29.82,931.63,40.91,40.91,5606215052,38.96,38.96,5606215052
TS인베스트먼트,246690,21,1240,2,51,4.29,15876849,2228721,41477862,15876849,4.29,712.37,38.28,38.28,21236822401,41.29,41.29,21236822401
KODEX 코스닥150선물인버스,251340,22,3590,5,-10,-0.28,15224408,15875631,68900000,15224408,-0.28,95.90,22.10,22.10,54934703705,22.21,22.21,54934703705
DSC인베스트먼트,241520,23,4550,2,125,2.82,14174885,3695169,27496125,14174885,2.82,383.61,51.55,51.55,68053236270,54.40,54.40,68053236270
엣지파운드리,105550,24,4630,2,580,14.32,14087424,6073386,63333635,14087424,14.32,231.95,22.24,22.24,63140458870,21.53,21.53,63140458870
유진로봇,056080,25,9660,2,990,11.42,12846717,675073,37512152,12846717,11.42,1903.01,34.25,34.25,126304580710,34.86,34.86,126304580710
더블유에스아이,299170,26,1825,2,132,7.80,12262817,923554,30027963,12262817,7.80,1327.79,40.84,40.84,22941237501,41.86,41.86,22941237501
티웨이홀딩스,004870,27,716,5,-224,-23.83,11728521,6111127,113163494,11728521,-23.83,191.92,10.36,10.36,8799074509,10.86,10.86,8799074509
폴라리스AI,039980,28,3305,2,130,4.09,10757462,1685502,72357508,10757462,4.09,638.23,14.87,14.87,35586941480,14.88,14.88,35586941480
오름테라퓨틱,475830,29,36750,1,8450,29.86,10025404,6978654,20929118,10025404,29.86,143.66,47.90,47.90,341490027250,44.40,44.40,341490027250
LS네트웍스,000680,30,4350,2,125,2.96,9895289,14449019,78803016,9895289,2.96,68.48,12.56,12.56,43491592055,12.69,12.69,43491592055
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 2175 5 -30 -1.36 101809185 69157480 557100000 101809185 -1.36 147.21 18.27 18.27 222600732850 18.37 18.37 222600732850
3 휴림로봇 090710 2 2785 2 340 13.91 90442437 21152836 109623165 90442437 13.91 427.57 82.50 82.50 249111639480 81.60 81.60 249111639480
4 소룩스 290690 3 3175 5 -185 -5.51 44715302 1123902 48498743 44715302 -5.51 3978.58 92.20 92.20 126879382550 82.40 82.40 126879382550
5 우리기술 032820 4 2300 2 200 9.52 38997352 6172728 163055858 38997352 9.52 631.77 23.92 23.92 88603326370 23.63 23.63 88603326370
6 아남전자 008700 5 1880 2 124 7.06 36058731 4129639 77124820 36058731 7.06 873.17 46.75 46.75 69920349283 48.22 48.22 69920349283
7 두산에너빌리티 034020 6 30300 2 2100 7.45 35126425 29333640 640561146 35126425 7.45 119.75 5.48 5.48 1054932055950 5.44 5.44 1054932055950
8 동국생명과학 303810 7 15330 2 2800 22.35 26781092 29325634 15992070 26781092 22.35 91.32 167.46 167.46 404891128290 165.15 165.15 404891128290
9 피아이이 452450 8 12770 2 1470 13.01 25826966 29148692 35826000 25826966 13.01 88.60 72.09 72.09 315033806380 68.86 68.86 315033806380
10 티웨이항공 091810 9 2720 5 -690 -20.23 22159110 4785494 215378976 22159110 -20.23 463.05 10.29 10.29 60855284600 10.39 10.39 60855284600
11 삼성전자 005930 10 56900 2 900 1.61 21534927 11916027 5969782550 21534927 1.61 180.72 0.36 0.36 1220706270800 0.36 0.36 1220706270800
12 KODEX 코스닥150레버리지 233740 11 8825 2 90 1.03 20685223 20653464 213900000 20685223 1.03 100.15 9.67 9.67 180454112450 9.56 9.56 180454112450
13 폴라리스오피스 041020 12 6860 2 760 12.46 20648654 1225423 49725498 20648654 12.46 1685.02 41.53 41.53 138337612410 40.55 40.55 138337612410
14 서울전자통신 027040 13 311 2 51 19.62 19277336 9455348 69588847 19277336 19.62 203.88 27.70 27.70 5958913427 27.53 27.53 5958913427
15 쓰리에이로직스 177900 14 9320 2 1110 13.52 18145197 8987485 9286800 18145197 13.52 201.89 195.39 195.39 165470196650 191.18 191.18 165470196650
16 원익홀딩스 030530 15 3540 2 55 1.58 18005151 38807388 77237981 18005151 1.58 46.40 23.31 23.31 64664844115 23.65 23.65 64664844115
17 KODEX 인버스 114800 16 4415 5 -35 -0.79 17964093 11556489 128100000 17964093 -0.79 155.45 14.02 14.02 79578086375 14.07 14.07 79578086375
18 티에스넥스젠 043220 17 234 5 -13 -5.26 17657033 20354686 159224163 17657033 -5.26 86.75 11.09 11.09 4169264230 11.19 11.19 4169264230
19 아이언디바이스 464500 18 5550 2 580 11.67 16663245 8021542 13963263 16663245 11.67 207.73 119.34 119.34 93783813820 121.02 121.02 93783813820
20 KODEX 레버리지 122630 19 16350 2 230 1.43 16002564 11331044 142500000 16002564 1.43 141.23 11.23 11.23 259925895080 11.16 11.16 259925895080
21 클리노믹스 352770 20 370 1 85 29.82 15907061 1707446 38886113 15907061 29.82 931.63 40.91 40.91 5606215052 38.96 38.96 5606215052
22 TS인베스트먼트 246690 21 1240 2 51 4.29 15876849 2228721 41477862 15876849 4.29 712.37 38.28 38.28 21236822401 41.29 41.29 21236822401
23 KODEX 코스닥150선물인버스 251340 22 3590 5 -10 -0.28 15224408 15875631 68900000 15224408 -0.28 95.90 22.10 22.10 54934703705 22.21 22.21 54934703705
24 DSC인베스트먼트 241520 23 4550 2 125 2.82 14174885 3695169 27496125 14174885 2.82 383.61 51.55 51.55 68053236270 54.40 54.40 68053236270
25 엣지파운드리 105550 24 4630 2 580 14.32 14087424 6073386 63333635 14087424 14.32 231.95 22.24 22.24 63140458870 21.53 21.53 63140458870
26 유진로봇 056080 25 9660 2 990 11.42 12846717 675073 37512152 12846717 11.42 1903.01 34.25 34.25 126304580710 34.86 34.86 126304580710
27 더블유에스아이 299170 26 1825 2 132 7.80 12262817 923554 30027963 12262817 7.80 1327.79 40.84 40.84 22941237501 41.86 41.86 22941237501
28 티웨이홀딩스 004870 27 716 5 -224 -23.83 11728521 6111127 113163494 11728521 -23.83 191.92 10.36 10.36 8799074509 10.86 10.86 8799074509
29 폴라리스AI 039980 28 3305 2 130 4.09 10757462 1685502 72357508 10757462 4.09 638.23 14.87 14.87 35586941480 14.88 14.88 35586941480
30 오름테라퓨틱 475830 29 36750 1 8450 29.86 10025404 6978654 20929118 10025404 29.86 143.66 47.90 47.90 341490027250 44.40 44.40 341490027250
31 LS네트웍스 000680 30 4350 2 125 2.96 9895289 14449019 78803016 9895289 2.96 68.48 12.56 12.56 43491592055 12.69 12.69 43491592055

31
top30/20250218/top30-avtr-20250218-090001.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
에스와이스틸텍,365330,1,7980,2,350,4.59,98826,2386143,30610000,98826,4.59,4.14,0.32,0.32,786685330,0.32,0.32,786685330
피아이이,452450,2,11200,5,-100,-0.88,99092,29148692,35826000,99092,-0.88,0.34,0.28,0.28,1111666950,0.28,0.28,1111666950
대동기어,008830,3,23150,3,0,0.00,15211,1809850,8987520,15211,0.00,0.84,0.17,0.17,352134650,0.17,0.17,352134650
세코닉스,053450,4,7300,5,-100,-1.35,24850,4185457,14792803,24850,-1.35,0.59,0.17,0.17,181937120,0.17,0.17,181937120
저스템,417840,5,9790,3,0,0.00,11494,615406,7249175,11494,0.00,1.87,0.16,0.16,112526260,0.16,0.16,112526260
올릭스,226950,6,46650,5,-1500,-3.12,26317,3685599,18459573,26317,-3.12,0.71,0.14,0.14,1237030400,0.14,0.14,1237030400
루미르,474170,7,12360,2,140,1.15,22310,1131633,17727696,22310,1.15,1.97,0.13,0.13,275303500,0.13,0.13,275303500
KoAct 테크핵심소재공급망액티브,482030,8,7260,3,0,0.00,491,12962,400000,491,0.00,3.79,0.12,0.12,3564660,0.12,0.12,3564660
TIGER Fn신재생에너지,377990,9,9400,2,100,1.08,2418,37032,2150000,2418,1.08,6.53,0.11,0.11,22729270,0.11,0.11,22729270
온코크로스,382150,10,12950,3,0,0.00,11860,8333190,11881937,11860,0.00,0.14,0.10,0.10,153587000,0.10,0.10,153587000
TIGER 미국방산TOP10,494840,11,9100,5,-20,-0.22,2183,43907,2350000,2183,-0.22,4.97,0.09,0.09,19868185,0.09,0.09,19868185
퀀타피아,078940,12,75,3,0,0.00,44946,9599924,53094278,44946,0.00,0.47,0.08,0.08,3370950,0.08,0.08,3370950
동방메디컬,240550,13,10800,3,0,0.00,14249,14753025,20586940,14249,0.00,0.10,0.07,0.07,153889200,0.07,0.07,153889200
아이에스티이,212710,14,18380,3,0,0.00,5725,13459554,8999478,5725,0.00,0.04,0.06,0.06,105225500,0.06,0.06,105225500
에코바이오,038870,15,4180,3,0,0.00,8838,9194226,14014949,8838,0.00,0.10,0.06,0.06,36942840,0.06,0.06,36942840
토마토시스템,393210,16,5960,3,0,0.00,8068,7198071,15614544,8068,0.00,0.11,0.05,0.05,48085280,0.05,0.05,48085280
쓰리빌리언,394800,17,7190,3,0,0.00,14885,32066300,31684010,14885,0.00,0.05,0.05,0.05,107023150,0.05,0.05,107023150
TIGER 우량가치,227570,18,11800,2,70,0.60,197,9413,420000,197,0.60,2.09,0.05,0.05,2324600,0.05,0.05,2324600
KODEX 코스닥150선물인버스,251340,19,3600,3,0,0.00,31003,15875631,68900000,31003,0.00,0.20,0.04,0.04,111610800,0.04,0.04,111610800
풍산,103140,20,60800,2,1400,2.36,10675,486852,28024278,10675,2.36,2.19,0.04,0.04,649920900,0.04,0.04,649920900
KODEX 기계장비,102960,21,8120,2,50,0.62,541,22213,1500000,541,0.62,2.44,0.04,0.04,4392920,0.04,0.04,4392920
오르비텍,046120,22,2510,3,0,0.00,8168,478148,27449486,8168,0.00,1.71,0.03,0.03,20501680,0.03,0.03,20501680
SOL 조선TOP3플러스,466920,23,19935,2,195,0.99,9956,3441524,33900000,9956,0.99,0.29,0.03,0.03,198421480,0.03,0.03,198421480
TYM,002900,24,5450,2,70,1.30,13196,1015691,45050956,13196,1.30,1.30,0.03,0.03,71576350,0.03,0.03,71576350
제이씨현시스템,033320,25,6060,3,0,0.00,5566,1422323,19114432,5566,0.00,0.39,0.03,0.03,33729960,0.03,0.03,33729960
HD현대건설기계,267270,26,75900,2,500,0.66,5129,492419,18305586,5129,0.66,1.04,0.03,0.03,388350000,0.03,0.03,388350000
엑스게이트,356680,27,9180,3,0,0.00,7098,841229,28543492,7098,0.00,0.84,0.02,0.02,65159640,0.02,0.02,65159640
지엔씨에너지,119850,28,16690,3,0,0.00,3889,7598375,16448909,3889,0.00,0.05,0.02,0.02,64907410,0.02,0.02,64907410
모니터랩,434480,29,4905,2,35,0.72,2756,164021,12253300,2756,0.72,1.68,0.02,0.02,13480390,0.02,0.02,13480390
휴림에이텍,078590,30,600,3,0,0.00,11826,1204870,56210338,11826,0.00,0.98,0.02,0.02,7095600,0.02,0.02,7095600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에스와이스틸텍 365330 1 7980 2 350 4.59 98826 2386143 30610000 98826 4.59 4.14 0.32 0.32 786685330 0.32 0.32 786685330
3 피아이이 452450 2 11200 5 -100 -0.88 99092 29148692 35826000 99092 -0.88 0.34 0.28 0.28 1111666950 0.28 0.28 1111666950
4 대동기어 008830 3 23150 3 0 0.00 15211 1809850 8987520 15211 0.00 0.84 0.17 0.17 352134650 0.17 0.17 352134650
5 세코닉스 053450 4 7300 5 -100 -1.35 24850 4185457 14792803 24850 -1.35 0.59 0.17 0.17 181937120 0.17 0.17 181937120
6 저스템 417840 5 9790 3 0 0.00 11494 615406 7249175 11494 0.00 1.87 0.16 0.16 112526260 0.16 0.16 112526260
7 올릭스 226950 6 46650 5 -1500 -3.12 26317 3685599 18459573 26317 -3.12 0.71 0.14 0.14 1237030400 0.14 0.14 1237030400
8 루미르 474170 7 12360 2 140 1.15 22310 1131633 17727696 22310 1.15 1.97 0.13 0.13 275303500 0.13 0.13 275303500
9 KoAct 테크핵심소재공급망액티브 482030 8 7260 3 0 0.00 491 12962 400000 491 0.00 3.79 0.12 0.12 3564660 0.12 0.12 3564660
10 TIGER Fn신재생에너지 377990 9 9400 2 100 1.08 2418 37032 2150000 2418 1.08 6.53 0.11 0.11 22729270 0.11 0.11 22729270
11 온코크로스 382150 10 12950 3 0 0.00 11860 8333190 11881937 11860 0.00 0.14 0.10 0.10 153587000 0.10 0.10 153587000
12 TIGER 미국방산TOP10 494840 11 9100 5 -20 -0.22 2183 43907 2350000 2183 -0.22 4.97 0.09 0.09 19868185 0.09 0.09 19868185
13 퀀타피아 078940 12 75 3 0 0.00 44946 9599924 53094278 44946 0.00 0.47 0.08 0.08 3370950 0.08 0.08 3370950
14 동방메디컬 240550 13 10800 3 0 0.00 14249 14753025 20586940 14249 0.00 0.10 0.07 0.07 153889200 0.07 0.07 153889200
15 아이에스티이 212710 14 18380 3 0 0.00 5725 13459554 8999478 5725 0.00 0.04 0.06 0.06 105225500 0.06 0.06 105225500
16 에코바이오 038870 15 4180 3 0 0.00 8838 9194226 14014949 8838 0.00 0.10 0.06 0.06 36942840 0.06 0.06 36942840
17 토마토시스템 393210 16 5960 3 0 0.00 8068 7198071 15614544 8068 0.00 0.11 0.05 0.05 48085280 0.05 0.05 48085280
18 쓰리빌리언 394800 17 7190 3 0 0.00 14885 32066300 31684010 14885 0.00 0.05 0.05 0.05 107023150 0.05 0.05 107023150
19 TIGER 우량가치 227570 18 11800 2 70 0.60 197 9413 420000 197 0.60 2.09 0.05 0.05 2324600 0.05 0.05 2324600
20 KODEX 코스닥150선물인버스 251340 19 3600 3 0 0.00 31003 15875631 68900000 31003 0.00 0.20 0.04 0.04 111610800 0.04 0.04 111610800
21 풍산 103140 20 60800 2 1400 2.36 10675 486852 28024278 10675 2.36 2.19 0.04 0.04 649920900 0.04 0.04 649920900
22 KODEX 기계장비 102960 21 8120 2 50 0.62 541 22213 1500000 541 0.62 2.44 0.04 0.04 4392920 0.04 0.04 4392920
23 오르비텍 046120 22 2510 3 0 0.00 8168 478148 27449486 8168 0.00 1.71 0.03 0.03 20501680 0.03 0.03 20501680
24 SOL 조선TOP3플러스 466920 23 19935 2 195 0.99 9956 3441524 33900000 9956 0.99 0.29 0.03 0.03 198421480 0.03 0.03 198421480
25 TYM 002900 24 5450 2 70 1.30 13196 1015691 45050956 13196 1.30 1.30 0.03 0.03 71576350 0.03 0.03 71576350
26 제이씨현시스템 033320 25 6060 3 0 0.00 5566 1422323 19114432 5566 0.00 0.39 0.03 0.03 33729960 0.03 0.03 33729960
27 HD현대건설기계 267270 26 75900 2 500 0.66 5129 492419 18305586 5129 0.66 1.04 0.03 0.03 388350000 0.03 0.03 388350000
28 엑스게이트 356680 27 9180 3 0 0.00 7098 841229 28543492 7098 0.00 0.84 0.02 0.02 65159640 0.02 0.02 65159640
29 지엔씨에너지 119850 28 16690 3 0 0.00 3889 7598375 16448909 3889 0.00 0.05 0.02 0.02 64907410 0.02 0.02 64907410
30 모니터랩 434480 29 4905 2 35 0.72 2756 164021 12253300 2756 0.72 1.68 0.02 0.02 13480390 0.02 0.02 13480390
31 휴림에이텍 078590 30 600 3 0 0.00 11826 1204870 56210338 11826 0.00 0.98 0.02 0.02 7095600 0.02 0.02 7095600

31
top30/20250218/top30-avtr-20250218-091001.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
소룩스,290690,1,2620,5,-740,-22.02,14139691,1123902,48498743,14139691,-22.02,1258.09,29.15,29.15,34820257250,27.40,27.40,34820257250
쓰리에이로직스,177900,2,8790,2,580,7.06,2297150,8987485,9286800,2297150,7.06,25.56,24.74,24.74,20074286300,24.59,24.59,20074286300
TS인베스트먼트,246690,3,1392,2,203,17.07,8146281,2228721,41477862,8146281,17.07,365.51,19.64,19.64,11151459667,19.31,19.31,11151459667
동국생명과학,303810,4,13680,2,1150,9.18,2347078,29325634,15992070,2347078,9.18,8.00,14.68,14.68,32750394320,14.97,14.97,32750394320
아이언디바이스,464500,5,5380,2,410,8.25,1768922,8021542,13963263,1768922,8.25,22.05,12.67,12.67,9284341670,12.36,12.36,9284341670
DSC인베스트먼트,241520,6,4810,2,385,8.70,3315958,3695169,27496125,3315958,8.70,89.74,12.06,12.06,16332262820,12.35,12.35,16332262820
오름테라퓨틱,475830,7,33300,2,5000,17.67,1819424,6978654,20929118,1819424,17.67,26.07,8.69,8.69,59733832500,8.57,8.57,59733832500
PLUS 한화그룹주,0000J0,8,17965,2,810,4.72,311381,1061119,3850000,311381,4.72,29.34,8.09,8.09,5516085650,7.98,7.98,5516085650
휴림로봇,090710,9,2590,2,145,5.93,8610048,21152836,109623165,8610048,5.93,40.70,7.85,7.85,22376817180,7.88,7.88,22376817180
KIWOOM 200선물레버리지,253250,10,14675,2,50,0.34,41687,5757,540000,41687,0.34,724.11,7.72,7.72,612751045,7.73,7.73,612751045
유일로보틱스,388720,11,56000,2,6000,12.00,746132,946697,11453434,746132,12.00,78.81,6.51,6.51,41095797200,6.41,6.41,41095797200
엑스페릭스,317770,12,3290,2,170,5.45,1378228,1955292,24152670,1378228,5.45,70.49,5.71,5.71,4629280655,5.83,5.83,4629280655
TIGER 우주방산,463250,13,16935,2,1095,6.91,176382,798732,3150000,176382,6.91,22.08,5.60,5.60,2943496885,5.52,5.52,2943496885
PLUS 태양광&ESS,457990,14,11620,2,295,2.60,29603,76961,550000,29603,2.60,38.46,5.38,5.38,341535765,5.34,5.34,341535765
SOL 전고체배터리&실리콘음극재,0005D0,15,11895,5,-30,-0.25,45477,376435,850000,45477,-0.25,12.08,5.35,5.35,542032005,5.36,5.36,542032005
PLUS K방산,449450,16,31160,2,1875,6.40,585685,1957555,12200000,585685,6.40,29.92,4.80,4.80,17968659810,4.73,4.73,17968659810
쓰리빌리언,394800,17,6970,5,-220,-3.06,1467758,32066300,31684010,1467758,-3.06,4.58,4.63,4.63,10303638560,4.67,4.67,10303638560
아이에스티이,212710,18,17860,5,-520,-2.83,389951,13459554,8999478,389951,-2.83,2.90,4.33,4.33,7072678840,4.40,4.40,7072678840
동방메디컬,240550,19,10930,2,130,1.20,881846,14753025,20586940,881846,1.20,5.98,4.28,4.28,9729939000,4.32,4.32,9729939000
와이랩,432430,20,5940,2,1055,21.60,692489,120688,16440320,692489,21.60,573.78,4.21,4.21,4175685970,4.28,4.28,4175685970
KODEX 코스닥150선물인버스,251340,21,3620,2,20,0.56,2874089,15875631,68900000,2874089,0.56,18.10,4.17,4.17,10366021680,4.16,4.16,10366021680
M83,476080,22,15200,2,1350,9.75,313223,111377,7785000,313223,9.75,281.23,4.02,4.02,4632165310,3.91,3.91,4632165310
SOL K방산,490480,23,16530,2,775,4.92,72338,269743,1850000,72338,4.92,26.82,3.91,3.91,1183637930,3.87,3.87,1183637930
포바이포,389140,24,7950,2,180,2.32,399861,6409222,11112735,399861,2.32,6.24,3.60,3.60,3149794600,3.57,3.57,3149794600
드래곤플라이,030350,25,1352,2,230,20.50,492727,162773,13877794,492727,20.50,302.71,3.55,3.55,671206348,3.58,3.58,671206348
KODEX 200선물인버스2X,252670,26,2200,5,-5,-0.23,19384593,69157480,557100000,19384593,-0.23,28.03,3.48,3.48,42573380930,3.47,3.47,42573380930
비에이치아이,083650,27,23750,2,600,2.59,1049768,2573040,30944375,1049768,2.59,40.80,3.39,3.39,25433171500,3.46,3.46,25433171500
씨메스,475400,28,38900,2,1350,3.60,391595,806791,11608430,391595,3.60,48.54,3.37,3.37,15401446500,3.41,3.41,15401446500
KIWOOM 팔란티어미국30년국채혼합액티브(H),0015F0,29,10210,5,-125,-1.21,35860,295832,1100000,35860,-1.21,12.12,3.26,3.26,364896150,3.25,3.25,364896150
피아이이,452450,30,11140,5,-160,-1.42,1133941,29148692,35826000,1133941,-1.42,3.89,3.17,3.17,12509990470,3.13,3.13,12509990470
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 소룩스 290690 1 2620 5 -740 -22.02 14139691 1123902 48498743 14139691 -22.02 1258.09 29.15 29.15 34820257250 27.40 27.40 34820257250
3 쓰리에이로직스 177900 2 8790 2 580 7.06 2297150 8987485 9286800 2297150 7.06 25.56 24.74 24.74 20074286300 24.59 24.59 20074286300
4 TS인베스트먼트 246690 3 1392 2 203 17.07 8146281 2228721 41477862 8146281 17.07 365.51 19.64 19.64 11151459667 19.31 19.31 11151459667
5 동국생명과학 303810 4 13680 2 1150 9.18 2347078 29325634 15992070 2347078 9.18 8.00 14.68 14.68 32750394320 14.97 14.97 32750394320
6 아이언디바이스 464500 5 5380 2 410 8.25 1768922 8021542 13963263 1768922 8.25 22.05 12.67 12.67 9284341670 12.36 12.36 9284341670
7 DSC인베스트먼트 241520 6 4810 2 385 8.70 3315958 3695169 27496125 3315958 8.70 89.74 12.06 12.06 16332262820 12.35 12.35 16332262820
8 오름테라퓨틱 475830 7 33300 2 5000 17.67 1819424 6978654 20929118 1819424 17.67 26.07 8.69 8.69 59733832500 8.57 8.57 59733832500
9 PLUS 한화그룹주 0000J0 8 17965 2 810 4.72 311381 1061119 3850000 311381 4.72 29.34 8.09 8.09 5516085650 7.98 7.98 5516085650
10 휴림로봇 090710 9 2590 2 145 5.93 8610048 21152836 109623165 8610048 5.93 40.70 7.85 7.85 22376817180 7.88 7.88 22376817180
11 KIWOOM 200선물레버리지 253250 10 14675 2 50 0.34 41687 5757 540000 41687 0.34 724.11 7.72 7.72 612751045 7.73 7.73 612751045
12 유일로보틱스 388720 11 56000 2 6000 12.00 746132 946697 11453434 746132 12.00 78.81 6.51 6.51 41095797200 6.41 6.41 41095797200
13 엑스페릭스 317770 12 3290 2 170 5.45 1378228 1955292 24152670 1378228 5.45 70.49 5.71 5.71 4629280655 5.83 5.83 4629280655
14 TIGER 우주방산 463250 13 16935 2 1095 6.91 176382 798732 3150000 176382 6.91 22.08 5.60 5.60 2943496885 5.52 5.52 2943496885
15 PLUS 태양광&ESS 457990 14 11620 2 295 2.60 29603 76961 550000 29603 2.60 38.46 5.38 5.38 341535765 5.34 5.34 341535765
16 SOL 전고체배터리&실리콘음극재 0005D0 15 11895 5 -30 -0.25 45477 376435 850000 45477 -0.25 12.08 5.35 5.35 542032005 5.36 5.36 542032005
17 PLUS K방산 449450 16 31160 2 1875 6.40 585685 1957555 12200000 585685 6.40 29.92 4.80 4.80 17968659810 4.73 4.73 17968659810
18 쓰리빌리언 394800 17 6970 5 -220 -3.06 1467758 32066300 31684010 1467758 -3.06 4.58 4.63 4.63 10303638560 4.67 4.67 10303638560
19 아이에스티이 212710 18 17860 5 -520 -2.83 389951 13459554 8999478 389951 -2.83 2.90 4.33 4.33 7072678840 4.40 4.40 7072678840
20 동방메디컬 240550 19 10930 2 130 1.20 881846 14753025 20586940 881846 1.20 5.98 4.28 4.28 9729939000 4.32 4.32 9729939000
21 와이랩 432430 20 5940 2 1055 21.60 692489 120688 16440320 692489 21.60 573.78 4.21 4.21 4175685970 4.28 4.28 4175685970
22 KODEX 코스닥150선물인버스 251340 21 3620 2 20 0.56 2874089 15875631 68900000 2874089 0.56 18.10 4.17 4.17 10366021680 4.16 4.16 10366021680
23 M83 476080 22 15200 2 1350 9.75 313223 111377 7785000 313223 9.75 281.23 4.02 4.02 4632165310 3.91 3.91 4632165310
24 SOL K방산 490480 23 16530 2 775 4.92 72338 269743 1850000 72338 4.92 26.82 3.91 3.91 1183637930 3.87 3.87 1183637930
25 포바이포 389140 24 7950 2 180 2.32 399861 6409222 11112735 399861 2.32 6.24 3.60 3.60 3149794600 3.57 3.57 3149794600
26 드래곤플라이 030350 25 1352 2 230 20.50 492727 162773 13877794 492727 20.50 302.71 3.55 3.55 671206348 3.58 3.58 671206348
27 KODEX 200선물인버스2X 252670 26 2200 5 -5 -0.23 19384593 69157480 557100000 19384593 -0.23 28.03 3.48 3.48 42573380930 3.47 3.47 42573380930
28 비에이치아이 083650 27 23750 2 600 2.59 1049768 2573040 30944375 1049768 2.59 40.80 3.39 3.39 25433171500 3.46 3.46 25433171500
29 씨메스 475400 28 38900 2 1350 3.60 391595 806791 11608430 391595 3.60 48.54 3.37 3.37 15401446500 3.41 3.41 15401446500
30 KIWOOM 팔란티어미국30년국채혼합액티브(H) 0015F0 29 10210 5 -125 -1.21 35860 295832 1100000 35860 -1.21 12.12 3.26 3.26 364896150 3.25 3.25 364896150
31 피아이이 452450 30 11140 5 -160 -1.42 1133941 29148692 35826000 1133941 -1.42 3.89 3.17 3.17 12509990470 3.13 3.13 12509990470

31
top30/20250218/top30-avtr-20250218-092001.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
소룩스,290690,1,2745,5,-615,-18.30,17872832,1123902,48498743,17872832,-18.30,1590.25,36.85,36.85,44751986835,33.62,33.62,44751986835
동국생명과학,303810,2,14570,2,2040,16.28,5392673,29325634,15992070,5392673,16.28,18.39,33.72,33.72,76594445230,32.87,32.87,76594445230
쓰리에이로직스,177900,3,8640,2,430,5.24,2913748,8987485,9286800,2913748,5.24,32.42,31.38,31.38,25464211040,31.74,31.74,25464211040
아이언디바이스,464500,4,5710,2,740,14.89,4061858,8021542,13963263,4061858,14.89,50.64,29.09,29.09,22038678530,27.64,27.64,22038678530
TS인베스트먼트,246690,5,1350,2,161,13.54,9779883,2228721,41477862,9779883,13.54,438.81,23.58,23.58,13379768897,23.89,23.89,13379768897
M83,476080,6,15970,2,2120,15.31,1645658,111377,7785000,1645658,15.31,1477.56,21.14,21.14,25831556480,20.78,20.78,25831556480
PLUS 한화그룹주,0000J0,7,17740,2,585,3.41,715535,1061119,3850000,715535,3.41,67.43,18.59,18.59,12700305945,18.60,18.60,12700305945
DSC인베스트먼트,241520,8,4655,2,230,5.20,4366327,3695169,27496125,4366327,5.20,118.16,15.88,15.88,21295563970,16.64,16.64,21295563970
오름테라퓨틱,475830,9,31400,2,3100,10.95,2968257,6978654,20929118,2968257,10.95,42.53,14.18,14.18,97157381700,14.78,14.78,97157381700
SOL 전고체배터리&실리콘음극재,0005D0,10,12010,2,85,0.71,110633,376435,850000,110633,0.71,29.39,13.02,13.02,1322110860,12.95,12.95,1322110860
TIGER 우주방산,463250,11,16680,2,840,5.30,364089,798732,3150000,364089,5.30,45.58,11.56,11.56,6074537150,11.56,11.56,6074537150
피아이이,452450,12,11870,2,570,5.04,4078405,29148692,35826000,4078405,5.04,13.99,11.38,11.38,46801583200,11.01,11.01,46801583200
휴림로봇,090710,13,2560,2,115,4.70,11434723,21152836,109623165,11434723,4.70,54.06,10.43,10.43,29652105640,10.57,10.57,29652105640
유일로보틱스,388720,14,55100,2,5100,10.20,946280,946697,11453434,946280,10.20,99.96,8.26,8.26,52092602000,8.25,8.25,52092602000
PLUS K방산,449450,15,30730,2,1445,4.93,950788,1957555,12200000,950788,4.93,48.57,7.79,7.79,29209016435,7.79,7.79,29209016435
KIWOOM 200선물레버리지,253250,16,14665,2,40,0.27,41825,5757,540000,41825,0.27,726.51,7.75,7.75,614775375,7.76,7.76,614775375
드래곤플라이,030350,17,1338,2,216,19.25,1048994,162773,13877794,1048994,19.25,644.45,7.56,7.56,1430436712,7.70,7.70,1430436712
SOL K방산,490480,18,16370,2,615,3.90,124547,269743,1850000,124547,3.90,46.17,6.73,6.73,2040225525,6.74,6.74,2040225525
엑스페릭스,317770,19,3240,2,120,3.85,1610949,1955292,24152670,1610949,3.85,82.39,6.67,6.67,5387378965,6.88,6.88,5387378965
파인메딕스,387570,20,8650,2,880,11.33,373436,95531,5625900,373436,11.33,390.91,6.64,6.64,3210973180,6.60,6.60,3210973180
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,21,10020,2,15,0.15,64915,0,1000000,64915,0.15,0.00,6.49,6.49,650804180,6.50,6.50,650804180
아이에스티이,212710,22,18260,5,-120,-0.65,579150,13459554,8999478,579150,-0.65,4.30,6.44,6.44,10480518320,6.38,6.38,10480518320
쓰리빌리언,394800,23,6960,5,-230,-3.20,2008275,32066300,31684010,2008275,-3.20,6.26,6.34,6.34,14052510860,6.37,6.37,14052510860
맥스트,377030,24,1928,2,158,8.93,1892522,1858319,31368576,1892522,8.93,101.84,6.03,6.03,3624261032,5.99,5.99,3624261032
ACE 미국중심중소형제조업,0008E0,25,9245,5,-15,-0.16,78337,211901,1300000,78337,-0.16,36.97,6.03,6.03,724936755,6.03,6.03,724936755
와이랩,432430,26,5820,2,935,19.14,982703,120688,16440320,982703,19.14,814.25,5.98,5.98,5865313440,6.13,6.13,5865313440
RISE 미국은행TOP10,0013P0,27,10005,2,10,0.10,59602,0,1000000,59602,0.10,0.00,5.96,5.96,596333635,5.96,5.96,596333635
SOL 미국500타겟커버드콜액티브,494210,28,10790,2,20,0.19,58389,118642,1000000,58389,0.19,49.21,5.84,5.84,630020480,5.84,5.84,630020480
KODEX 코스닥150선물인버스,251340,29,3600,3,0,0.00,3960063,15875631,68900000,3960063,0.00,24.94,5.75,5.75,14288563985,5.76,5.76,14288563985
PLUS 태양광&ESS,457990,30,11580,2,255,2.25,31126,76961,550000,31126,2.25,40.44,5.66,5.66,359209920,5.64,5.64,359209920
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 소룩스 290690 1 2745 5 -615 -18.30 17872832 1123902 48498743 17872832 -18.30 1590.25 36.85 36.85 44751986835 33.62 33.62 44751986835
3 동국생명과학 303810 2 14570 2 2040 16.28 5392673 29325634 15992070 5392673 16.28 18.39 33.72 33.72 76594445230 32.87 32.87 76594445230
4 쓰리에이로직스 177900 3 8640 2 430 5.24 2913748 8987485 9286800 2913748 5.24 32.42 31.38 31.38 25464211040 31.74 31.74 25464211040
5 아이언디바이스 464500 4 5710 2 740 14.89 4061858 8021542 13963263 4061858 14.89 50.64 29.09 29.09 22038678530 27.64 27.64 22038678530
6 TS인베스트먼트 246690 5 1350 2 161 13.54 9779883 2228721 41477862 9779883 13.54 438.81 23.58 23.58 13379768897 23.89 23.89 13379768897
7 M83 476080 6 15970 2 2120 15.31 1645658 111377 7785000 1645658 15.31 1477.56 21.14 21.14 25831556480 20.78 20.78 25831556480
8 PLUS 한화그룹주 0000J0 7 17740 2 585 3.41 715535 1061119 3850000 715535 3.41 67.43 18.59 18.59 12700305945 18.60 18.60 12700305945
9 DSC인베스트먼트 241520 8 4655 2 230 5.20 4366327 3695169 27496125 4366327 5.20 118.16 15.88 15.88 21295563970 16.64 16.64 21295563970
10 오름테라퓨틱 475830 9 31400 2 3100 10.95 2968257 6978654 20929118 2968257 10.95 42.53 14.18 14.18 97157381700 14.78 14.78 97157381700
11 SOL 전고체배터리&실리콘음극재 0005D0 10 12010 2 85 0.71 110633 376435 850000 110633 0.71 29.39 13.02 13.02 1322110860 12.95 12.95 1322110860
12 TIGER 우주방산 463250 11 16680 2 840 5.30 364089 798732 3150000 364089 5.30 45.58 11.56 11.56 6074537150 11.56 11.56 6074537150
13 피아이이 452450 12 11870 2 570 5.04 4078405 29148692 35826000 4078405 5.04 13.99 11.38 11.38 46801583200 11.01 11.01 46801583200
14 휴림로봇 090710 13 2560 2 115 4.70 11434723 21152836 109623165 11434723 4.70 54.06 10.43 10.43 29652105640 10.57 10.57 29652105640
15 유일로보틱스 388720 14 55100 2 5100 10.20 946280 946697 11453434 946280 10.20 99.96 8.26 8.26 52092602000 8.25 8.25 52092602000
16 PLUS K방산 449450 15 30730 2 1445 4.93 950788 1957555 12200000 950788 4.93 48.57 7.79 7.79 29209016435 7.79 7.79 29209016435
17 KIWOOM 200선물레버리지 253250 16 14665 2 40 0.27 41825 5757 540000 41825 0.27 726.51 7.75 7.75 614775375 7.76 7.76 614775375
18 드래곤플라이 030350 17 1338 2 216 19.25 1048994 162773 13877794 1048994 19.25 644.45 7.56 7.56 1430436712 7.70 7.70 1430436712
19 SOL K방산 490480 18 16370 2 615 3.90 124547 269743 1850000 124547 3.90 46.17 6.73 6.73 2040225525 6.74 6.74 2040225525
20 엑스페릭스 317770 19 3240 2 120 3.85 1610949 1955292 24152670 1610949 3.85 82.39 6.67 6.67 5387378965 6.88 6.88 5387378965
21 파인메딕스 387570 20 8650 2 880 11.33 373436 95531 5625900 373436 11.33 390.91 6.64 6.64 3210973180 6.60 6.60 3210973180
22 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 21 10020 2 15 0.15 64915 0 1000000 64915 0.15 0.00 6.49 6.49 650804180 6.50 6.50 650804180
23 아이에스티이 212710 22 18260 5 -120 -0.65 579150 13459554 8999478 579150 -0.65 4.30 6.44 6.44 10480518320 6.38 6.38 10480518320
24 쓰리빌리언 394800 23 6960 5 -230 -3.20 2008275 32066300 31684010 2008275 -3.20 6.26 6.34 6.34 14052510860 6.37 6.37 14052510860
25 맥스트 377030 24 1928 2 158 8.93 1892522 1858319 31368576 1892522 8.93 101.84 6.03 6.03 3624261032 5.99 5.99 3624261032
26 ACE 미국중심중소형제조업 0008E0 25 9245 5 -15 -0.16 78337 211901 1300000 78337 -0.16 36.97 6.03 6.03 724936755 6.03 6.03 724936755
27 와이랩 432430 26 5820 2 935 19.14 982703 120688 16440320 982703 19.14 814.25 5.98 5.98 5865313440 6.13 6.13 5865313440
28 RISE 미국은행TOP10 0013P0 27 10005 2 10 0.10 59602 0 1000000 59602 0.10 0.00 5.96 5.96 596333635 5.96 5.96 596333635
29 SOL 미국500타겟커버드콜액티브 494210 28 10790 2 20 0.19 58389 118642 1000000 58389 0.19 49.21 5.84 5.84 630020480 5.84 5.84 630020480
30 KODEX 코스닥150선물인버스 251340 29 3600 3 0 0.00 3960063 15875631 68900000 3960063 0.00 24.94 5.75 5.75 14288563985 5.76 5.76 14288563985
31 PLUS 태양광&ESS 457990 30 11580 2 255 2.25 31126 76961 550000 31126 2.25 40.44 5.66 5.66 359209920 5.64 5.64 359209920

31
top30/20250218/top30-avtr-20250218-093002.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
동국생명과학,303810,1,15300,2,2770,22.11,7781566,29325634,15992070,7781566,22.11,26.54,48.66,48.66,112230787650,45.87,45.87,112230787650
소룩스,290690,2,2800,5,-560,-16.67,21479720,1123902,48498743,21479720,-16.67,1911.17,44.29,44.29,54904988000,40.43,40.43,54904988000
아이언디바이스,464500,3,5590,2,620,12.47,5144070,8021542,13963263,5144070,12.47,64.13,36.84,36.84,28126349560,36.03,36.03,28126349560
쓰리에이로직스,177900,4,8540,2,330,4.02,3300136,8987485,9286800,3300136,4.02,36.72,35.54,35.54,28758848310,36.26,36.26,28758848310
TS인베스트먼트,246690,5,1310,2,121,10.18,10701896,2228721,41477862,10701896,10.18,480.18,25.80,25.80,14604470513,26.88,26.88,14604470513
M83,476080,6,15870,2,2020,14.58,1957644,111377,7785000,1957644,14.58,1757.67,25.15,25.15,30800577000,24.93,24.93,30800577000
PLUS 한화그룹주,0000J0,7,17515,2,360,2.10,792350,1061119,3850000,792350,2.10,74.67,20.58,20.58,14055586320,20.84,20.84,14055586320
DSC인베스트먼트,241520,8,4675,2,250,5.65,4726766,3695169,27496125,4726766,5.65,127.92,17.19,17.19,22984739945,17.88,17.88,22984739945
오름테라퓨틱,475830,9,31550,2,3250,11.48,3482131,6978654,20929118,3482131,11.48,49.90,16.64,16.64,113506158950,17.19,17.19,113506158950
SOL 전고체배터리&실리콘음극재,0005D0,10,11960,2,35,0.29,139449,376435,850000,139449,0.29,37.04,16.41,16.41,1667279540,16.40,16.40,1667279540
피아이이,452450,11,11430,2,130,1.15,5742988,29148692,35826000,5742988,1.15,19.70,16.03,16.03,66397592830,16.21,16.21,66397592830
TIGER 우주방산,463250,12,16560,2,720,4.55,415856,798732,3150000,415856,4.55,52.06,13.20,13.20,6934978525,13.29,13.29,6934978525
휴림로봇,090710,13,2610,2,165,6.75,13884130,21152836,109623165,13884130,6.75,65.64,12.67,12.67,35928549615,12.56,12.56,35928549615
유일로보틱스,388720,14,58200,2,8200,16.40,1264544,946697,11453434,1264544,16.40,133.57,11.04,11.04,70081313100,10.51,10.51,70081313100
SOL K방산,490480,15,16330,2,575,3.65,183460,269743,1850000,183460,3.65,68.01,9.92,9.92,3003242045,9.94,9.94,3003242045
우리기술,032820,16,2295,2,195,9.29,15501343,6172728,163055858,15501343,9.29,251.13,9.51,9.51,35180469425,9.40,9.40,35180469425
파인메딕스,387570,17,8320,2,550,7.08,525413,95531,5625900,525413,7.08,549.99,9.34,9.34,4479854310,9.57,9.57,4479854310
PLUS K방산,449450,18,30410,2,1125,3.84,1125552,1957555,12200000,1125552,3.84,57.50,9.23,9.23,34557356005,9.31,9.31,34557356005
드래곤플라이,030350,19,1327,2,205,18.27,1233716,162773,13877794,1233716,18.27,757.94,8.89,8.89,1678552254,9.11,9.11,1678552254
KIWOOM 200선물레버리지,253250,20,14625,3,0,0.00,42127,5757,540000,42127,0.00,731.75,7.80,7.80,619195720,7.84,7.84,619195720
서울전자통신,027040,21,300,2,40,15.38,5351023,9455348,69588847,5351023,15.38,56.59,7.69,7.69,1615188893,7.74,7.74,1615188893
맥스트,377030,22,1961,2,191,10.79,2364030,1858319,31368576,2364030,10.79,127.21,7.54,7.54,4544288055,7.39,7.39,4544288055
쓰리빌리언,394800,23,7000,5,-190,-2.64,2369637,32066300,31684010,2369637,-2.64,7.39,7.48,7.48,16581074840,7.48,7.48,16581074840
아이에스티이,212710,24,18420,2,40,0.22,670144,13459554,8999478,670144,0.22,4.98,7.45,7.45,12134062990,7.32,7.32,12134062990
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,5795,2,35,0.61,220904,648335,3000000,220904,0.61,34.07,7.36,7.36,1278340705,7.35,7.35,1278340705
와이랩,432430,26,5770,2,885,18.12,1175827,120688,16440320,1175827,18.12,974.27,7.15,7.15,6969677450,7.35,7.35,6969677450
엑스페릭스,317770,27,3235,2,115,3.69,1726362,1955292,24152670,1726362,3.69,88.29,7.15,7.15,5760965790,7.37,7.37,5760965790
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,28,10030,2,25,0.25,71026,0,1000000,71026,0.25,0.00,7.10,7.10,712082620,7.10,7.10,712082620
KODEX 코스닥150선물인버스,251340,29,3615,2,15,0.42,4851373,15875631,68900000,4851373,0.42,30.56,7.04,7.04,17505764285,7.03,7.03,17505764285
동방메디컬,240550,30,11090,2,290,2.69,1420763,14753025,20586940,1420763,2.69,9.63,6.90,6.90,15659893860,6.86,6.86,15659893860
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 15300 2 2770 22.11 7781566 29325634 15992070 7781566 22.11 26.54 48.66 48.66 112230787650 45.87 45.87 112230787650
3 소룩스 290690 2 2800 5 -560 -16.67 21479720 1123902 48498743 21479720 -16.67 1911.17 44.29 44.29 54904988000 40.43 40.43 54904988000
4 아이언디바이스 464500 3 5590 2 620 12.47 5144070 8021542 13963263 5144070 12.47 64.13 36.84 36.84 28126349560 36.03 36.03 28126349560
5 쓰리에이로직스 177900 4 8540 2 330 4.02 3300136 8987485 9286800 3300136 4.02 36.72 35.54 35.54 28758848310 36.26 36.26 28758848310
6 TS인베스트먼트 246690 5 1310 2 121 10.18 10701896 2228721 41477862 10701896 10.18 480.18 25.80 25.80 14604470513 26.88 26.88 14604470513
7 M83 476080 6 15870 2 2020 14.58 1957644 111377 7785000 1957644 14.58 1757.67 25.15 25.15 30800577000 24.93 24.93 30800577000
8 PLUS 한화그룹주 0000J0 7 17515 2 360 2.10 792350 1061119 3850000 792350 2.10 74.67 20.58 20.58 14055586320 20.84 20.84 14055586320
9 DSC인베스트먼트 241520 8 4675 2 250 5.65 4726766 3695169 27496125 4726766 5.65 127.92 17.19 17.19 22984739945 17.88 17.88 22984739945
10 오름테라퓨틱 475830 9 31550 2 3250 11.48 3482131 6978654 20929118 3482131 11.48 49.90 16.64 16.64 113506158950 17.19 17.19 113506158950
11 SOL 전고체배터리&실리콘음극재 0005D0 10 11960 2 35 0.29 139449 376435 850000 139449 0.29 37.04 16.41 16.41 1667279540 16.40 16.40 1667279540
12 피아이이 452450 11 11430 2 130 1.15 5742988 29148692 35826000 5742988 1.15 19.70 16.03 16.03 66397592830 16.21 16.21 66397592830
13 TIGER 우주방산 463250 12 16560 2 720 4.55 415856 798732 3150000 415856 4.55 52.06 13.20 13.20 6934978525 13.29 13.29 6934978525
14 휴림로봇 090710 13 2610 2 165 6.75 13884130 21152836 109623165 13884130 6.75 65.64 12.67 12.67 35928549615 12.56 12.56 35928549615
15 유일로보틱스 388720 14 58200 2 8200 16.40 1264544 946697 11453434 1264544 16.40 133.57 11.04 11.04 70081313100 10.51 10.51 70081313100
16 SOL K방산 490480 15 16330 2 575 3.65 183460 269743 1850000 183460 3.65 68.01 9.92 9.92 3003242045 9.94 9.94 3003242045
17 우리기술 032820 16 2295 2 195 9.29 15501343 6172728 163055858 15501343 9.29 251.13 9.51 9.51 35180469425 9.40 9.40 35180469425
18 파인메딕스 387570 17 8320 2 550 7.08 525413 95531 5625900 525413 7.08 549.99 9.34 9.34 4479854310 9.57 9.57 4479854310
19 PLUS K방산 449450 18 30410 2 1125 3.84 1125552 1957555 12200000 1125552 3.84 57.50 9.23 9.23 34557356005 9.31 9.31 34557356005
20 드래곤플라이 030350 19 1327 2 205 18.27 1233716 162773 13877794 1233716 18.27 757.94 8.89 8.89 1678552254 9.11 9.11 1678552254
21 KIWOOM 200선물레버리지 253250 20 14625 3 0 0.00 42127 5757 540000 42127 0.00 731.75 7.80 7.80 619195720 7.84 7.84 619195720
22 서울전자통신 027040 21 300 2 40 15.38 5351023 9455348 69588847 5351023 15.38 56.59 7.69 7.69 1615188893 7.74 7.74 1615188893
23 맥스트 377030 22 1961 2 191 10.79 2364030 1858319 31368576 2364030 10.79 127.21 7.54 7.54 4544288055 7.39 7.39 4544288055
24 쓰리빌리언 394800 23 7000 5 -190 -2.64 2369637 32066300 31684010 2369637 -2.64 7.39 7.48 7.48 16581074840 7.48 7.48 16581074840
25 아이에스티이 212710 24 18420 2 40 0.22 670144 13459554 8999478 670144 0.22 4.98 7.45 7.45 12134062990 7.32 7.32 12134062990
26 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 25 5795 2 35 0.61 220904 648335 3000000 220904 0.61 34.07 7.36 7.36 1278340705 7.35 7.35 1278340705
27 와이랩 432430 26 5770 2 885 18.12 1175827 120688 16440320 1175827 18.12 974.27 7.15 7.15 6969677450 7.35 7.35 6969677450
28 엑스페릭스 317770 27 3235 2 115 3.69 1726362 1955292 24152670 1726362 3.69 88.29 7.15 7.15 5760965790 7.37 7.37 5760965790
29 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 28 10030 2 25 0.25 71026 0 1000000 71026 0.25 0.00 7.10 7.10 712082620 7.10 7.10 712082620
30 KODEX 코스닥150선물인버스 251340 29 3615 2 15 0.42 4851373 15875631 68900000 4851373 0.42 30.56 7.04 7.04 17505764285 7.03 7.03 17505764285
31 동방메디컬 240550 30 11090 2 290 2.69 1420763 14753025 20586940 1420763 2.69 9.63 6.90 6.90 15659893860 6.86 6.86 15659893860

31
top30/20250218/top30-avtr-20250218-094001.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
동국생명과학,303810,1,14880,2,2350,18.75,10046536,29325634,15992070,10046536,18.75,34.26,62.82,62.82,146789578780,61.69,61.69,146789578780
소룩스,290690,2,2995,5,-365,-10.86,24487656,1123902,48498743,24487656,-10.86,2178.81,50.49,50.49,63797408970,43.92,43.92,63797408970
아이언디바이스,464500,3,5480,2,510,10.26,5994610,8021542,13963263,5994610,10.26,74.73,42.93,42.93,32835643250,42.91,42.91,32835643250
쓰리에이로직스,177900,4,8750,2,540,6.58,3625316,8987485,9286800,3625316,6.58,40.34,39.04,39.04,31583534140,38.87,38.87,31583534140
M83,476080,5,15620,2,1770,12.78,2135948,111377,7785000,2135948,12.78,1917.76,27.44,27.44,33607097880,27.64,27.64,33607097880
TS인베스트먼트,246690,6,1319,2,130,10.93,11314315,2228721,41477862,11314315,10.93,507.66,27.28,27.28,15401091246,28.15,28.15,15401091246
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9485,2,45,0.48,113196,185304,500000,113196,0.48,61.09,22.64,22.64,1072493950,22.61,22.61,1072493950
PLUS 한화그룹주,0000J0,8,17555,2,400,2.33,841039,1061119,3850000,841039,2.33,79.26,21.85,21.85,14907663645,22.06,22.06,14907663645
휴림로봇,090710,9,2695,2,250,10.22,20959015,21152836,109623165,20959015,10.22,99.08,19.12,19.12,54745739485,18.53,18.53,54745739485
피아이이,452450,10,11570,2,270,2.39,6422878,29148692,35826000,6422878,2.39,22.03,17.93,17.93,74248328680,17.91,17.91,74248328680
유일로보틱스,388720,11,63500,2,13500,27.00,2052725,946697,11453434,2052725,27.00,216.83,17.92,17.92,118092287600,16.24,16.24,118092287600
DSC인베스트먼트,241520,12,4700,2,275,6.21,4920195,3695169,27496125,4920195,6.21,133.15,17.89,17.89,23893151170,18.49,18.49,23893151170
오름테라퓨틱,475830,13,32050,2,3750,13.25,3679438,6978654,20929118,3679438,13.25,52.72,17.58,17.58,119771309700,17.86,17.86,119771309700
SOL 전고체배터리&실리콘음극재,0005D0,14,11990,2,65,0.55,144383,376435,850000,144383,0.55,38.36,16.99,16.99,1726294265,16.94,16.94,1726294265
TIGER 우주방산,463250,15,16700,2,860,5.43,521833,798732,3150000,521833,5.43,65.33,16.57,16.57,8691482200,16.52,16.52,8691482200
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,5810,2,50,0.87,376754,648335,3000000,376754,0.87,58.11,12.56,12.56,2181636500,12.52,12.52,2181636500
SOL K방산,490480,17,16415,2,660,4.19,229080,269743,1850000,229080,4.19,84.93,12.38,12.38,3748992700,12.35,12.35,3748992700
우리기술,032820,18,2240,2,140,6.67,20053661,6172728,163055858,20053661,6.67,324.88,12.30,12.30,45509818095,12.46,12.46,45509818095
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,19,10015,2,10,0.10,108459,0,1000000,108459,0.10,0.00,10.85,10.85,1087357265,10.86,10.86,1087357265
드래곤플라이,030350,20,1270,2,148,13.19,1444302,162773,13877794,1444302,13.19,887.31,10.41,10.41,1950517589,11.07,11.07,1950517589
PLUS K방산,449450,21,30605,2,1320,4.51,1253617,1957555,12200000,1253617,4.51,64.04,10.28,10.28,38453833300,10.30,10.30,38453833300
파인메딕스,387570,22,8250,2,480,6.18,550654,95531,5625900,550654,6.18,576.41,9.79,9.79,4687951740,10.10,10.10,4687951740
서울전자통신,027040,23,308,2,48,18.46,6809420,9455348,69588847,6809420,18.46,72.02,9.79,9.79,2065296698,9.64,9.64,2065296698
유진로봇,056080,24,9840,2,1170,13.49,3661917,675073,37512152,3661917,13.49,542.45,9.76,9.76,34615877920,9.38,9.38,34615877920
아이에스티이,212710,25,18050,5,-330,-1.80,800196,13459554,8999478,800196,-1.80,5.95,8.89,8.89,14513181630,8.93,8.93,14513181630
KODEX 코스닥150선물인버스,251340,26,3620,2,20,0.56,5803787,15875631,68900000,5803787,0.56,36.56,8.42,8.42,20950664435,8.40,8.40,20950664435
쓰리빌리언,394800,27,6940,5,-250,-3.48,2637764,32066300,31684010,2637764,-3.48,8.23,8.33,8.33,18444231300,8.39,8.39,18444231300
맥스트,377030,28,1926,2,156,8.81,2549370,1858319,31368576,2549370,8.81,137.19,8.13,8.13,4905365135,8.12,8.12,4905365135
동방메디컬,240550,29,10990,2,190,1.76,1668158,14753025,20586940,1668158,1.76,11.31,8.10,8.10,18401798560,8.13,8.13,18401798560
KIWOOM 200선물레버리지,253250,30,14665,2,40,0.27,42133,5757,540000,42133,0.27,731.86,7.80,7.80,619283710,7.82,7.82,619283710
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 14880 2 2350 18.75 10046536 29325634 15992070 10046536 18.75 34.26 62.82 62.82 146789578780 61.69 61.69 146789578780
3 소룩스 290690 2 2995 5 -365 -10.86 24487656 1123902 48498743 24487656 -10.86 2178.81 50.49 50.49 63797408970 43.92 43.92 63797408970
4 아이언디바이스 464500 3 5480 2 510 10.26 5994610 8021542 13963263 5994610 10.26 74.73 42.93 42.93 32835643250 42.91 42.91 32835643250
5 쓰리에이로직스 177900 4 8750 2 540 6.58 3625316 8987485 9286800 3625316 6.58 40.34 39.04 39.04 31583534140 38.87 38.87 31583534140
6 M83 476080 5 15620 2 1770 12.78 2135948 111377 7785000 2135948 12.78 1917.76 27.44 27.44 33607097880 27.64 27.64 33607097880
7 TS인베스트먼트 246690 6 1319 2 130 10.93 11314315 2228721 41477862 11314315 10.93 507.66 27.28 27.28 15401091246 28.15 28.15 15401091246
8 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 7 9485 2 45 0.48 113196 185304 500000 113196 0.48 61.09 22.64 22.64 1072493950 22.61 22.61 1072493950
9 PLUS 한화그룹주 0000J0 8 17555 2 400 2.33 841039 1061119 3850000 841039 2.33 79.26 21.85 21.85 14907663645 22.06 22.06 14907663645
10 휴림로봇 090710 9 2695 2 250 10.22 20959015 21152836 109623165 20959015 10.22 99.08 19.12 19.12 54745739485 18.53 18.53 54745739485
11 피아이이 452450 10 11570 2 270 2.39 6422878 29148692 35826000 6422878 2.39 22.03 17.93 17.93 74248328680 17.91 17.91 74248328680
12 유일로보틱스 388720 11 63500 2 13500 27.00 2052725 946697 11453434 2052725 27.00 216.83 17.92 17.92 118092287600 16.24 16.24 118092287600
13 DSC인베스트먼트 241520 12 4700 2 275 6.21 4920195 3695169 27496125 4920195 6.21 133.15 17.89 17.89 23893151170 18.49 18.49 23893151170
14 오름테라퓨틱 475830 13 32050 2 3750 13.25 3679438 6978654 20929118 3679438 13.25 52.72 17.58 17.58 119771309700 17.86 17.86 119771309700
15 SOL 전고체배터리&실리콘음극재 0005D0 14 11990 2 65 0.55 144383 376435 850000 144383 0.55 38.36 16.99 16.99 1726294265 16.94 16.94 1726294265
16 TIGER 우주방산 463250 15 16700 2 860 5.43 521833 798732 3150000 521833 5.43 65.33 16.57 16.57 8691482200 16.52 16.52 8691482200
17 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 16 5810 2 50 0.87 376754 648335 3000000 376754 0.87 58.11 12.56 12.56 2181636500 12.52 12.52 2181636500
18 SOL K방산 490480 17 16415 2 660 4.19 229080 269743 1850000 229080 4.19 84.93 12.38 12.38 3748992700 12.35 12.35 3748992700
19 우리기술 032820 18 2240 2 140 6.67 20053661 6172728 163055858 20053661 6.67 324.88 12.30 12.30 45509818095 12.46 12.46 45509818095
20 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 19 10015 2 10 0.10 108459 0 1000000 108459 0.10 0.00 10.85 10.85 1087357265 10.86 10.86 1087357265
21 드래곤플라이 030350 20 1270 2 148 13.19 1444302 162773 13877794 1444302 13.19 887.31 10.41 10.41 1950517589 11.07 11.07 1950517589
22 PLUS K방산 449450 21 30605 2 1320 4.51 1253617 1957555 12200000 1253617 4.51 64.04 10.28 10.28 38453833300 10.30 10.30 38453833300
23 파인메딕스 387570 22 8250 2 480 6.18 550654 95531 5625900 550654 6.18 576.41 9.79 9.79 4687951740 10.10 10.10 4687951740
24 서울전자통신 027040 23 308 2 48 18.46 6809420 9455348 69588847 6809420 18.46 72.02 9.79 9.79 2065296698 9.64 9.64 2065296698
25 유진로봇 056080 24 9840 2 1170 13.49 3661917 675073 37512152 3661917 13.49 542.45 9.76 9.76 34615877920 9.38 9.38 34615877920
26 아이에스티이 212710 25 18050 5 -330 -1.80 800196 13459554 8999478 800196 -1.80 5.95 8.89 8.89 14513181630 8.93 8.93 14513181630
27 KODEX 코스닥150선물인버스 251340 26 3620 2 20 0.56 5803787 15875631 68900000 5803787 0.56 36.56 8.42 8.42 20950664435 8.40 8.40 20950664435
28 쓰리빌리언 394800 27 6940 5 -250 -3.48 2637764 32066300 31684010 2637764 -3.48 8.23 8.33 8.33 18444231300 8.39 8.39 18444231300
29 맥스트 377030 28 1926 2 156 8.81 2549370 1858319 31368576 2549370 8.81 137.19 8.13 8.13 4905365135 8.12 8.12 4905365135
30 동방메디컬 240550 29 10990 2 190 1.76 1668158 14753025 20586940 1668158 1.76 11.31 8.10 8.10 18401798560 8.13 8.13 18401798560
31 KIWOOM 200선물레버리지 253250 30 14665 2 40 0.27 42133 5757 540000 42133 0.27 731.86 7.80 7.80 619283710 7.82 7.82 619283710

31
top30/20250218/top30-avtr-20250218-095002.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
동국생명과학,303810,1,15100,2,2570,20.51,10959292,29325634,15992070,10959292,20.51,37.37,68.53,68.53,160456126490,66.45,66.45,160456126490
아이언디바이스,464500,2,5830,2,860,17.30,8491681,8021542,13963263,8491681,17.30,105.86,60.81,60.81,47238260160,58.03,58.03,47238260160
소룩스,290690,3,2900,5,-460,-13.69,26106272,1123902,48498743,26106272,-13.69,2322.82,53.83,53.83,68562194090,48.75,48.75,68562194090
쓰리에이로직스,177900,4,8510,2,300,3.65,4272135,8987485,9286800,4272135,3.65,47.53,46.00,46.00,37140083920,46.99,46.99,37140083920
M83,476080,5,15760,2,1910,13.79,2251190,111377,7785000,2251190,13.79,2021.23,28.92,28.92,35407177850,28.86,28.86,35407177850
TS인베스트먼트,246690,6,1302,2,113,9.50,11897167,2228721,41477862,11897167,9.50,533.81,28.68,28.68,16171849394,29.95,29.95,16171849394
휴림로봇,090710,7,2685,2,240,9.82,28294952,21152836,109623165,28294952,9.82,133.76,25.81,25.81,74643492505,25.36,25.36,74643492505
PLUS 한화그룹주,0000J0,8,17415,2,260,1.52,888569,1061119,3850000,888569,1.52,83.74,23.08,23.08,15740122900,23.48,23.48,15740122900
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9480,2,40,0.42,113219,185304,500000,113219,0.42,61.10,22.64,22.64,1072712100,22.63,22.63,1072712100
유일로보틱스,388720,10,62900,2,12900,25.80,2418750,946697,11453434,2418750,25.80,255.49,21.12,21.12,141311010200,19.62,19.62,141311010200
DSC인베스트먼트,241520,11,4595,2,170,3.84,5240101,3695169,27496125,5240101,3.84,141.81,19.06,19.06,25374021280,20.08,20.08,25374021280
피아이이,452450,12,11520,2,220,1.95,6737284,29148692,35826000,6737284,1.95,23.11,18.81,18.81,77878463770,18.87,18.87,77878463770
오름테라퓨틱,475830,13,32000,2,3700,13.07,3850556,6978654,20929118,3850556,13.07,55.18,18.40,18.40,125212484000,18.70,18.70,125212484000
TIGER 우주방산,463250,14,16665,2,825,5.21,553846,798732,3150000,553846,5.21,69.34,17.58,17.58,9225110035,17.57,17.57,9225110035
SOL 전고체배터리&실리콘음극재,0005D0,15,11930,2,5,0.04,149143,376435,850000,149143,0.04,39.62,17.55,17.55,1783182385,17.58,17.58,1783182385
유진로봇,056080,16,9830,2,1160,13.38,5774666,675073,37512152,5774666,13.38,855.41,15.39,15.39,55844074420,15.14,15.14,55844074420
KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,5805,2,45,0.78,418518,648335,3000000,418518,0.78,64.55,13.95,13.95,2424086500,13.92,13.92,2424086500
SOL K방산,490480,18,16345,2,590,3.74,257979,269743,1850000,257979,3.74,95.64,13.94,13.94,4222588860,13.96,13.96,4222588860
우리기술,032820,19,2265,2,165,7.86,21507139,6172728,163055858,21507139,7.86,348.42,13.19,13.19,48782955340,13.21,13.21,48782955340
클로봇,466100,20,18210,2,630,3.58,2880185,3361613,24555148,2880185,3.58,85.68,11.73,11.73,52025195440,11.63,11.63,52025195440
PLUS K방산,449450,21,30440,2,1155,3.94,1358406,1957555,12200000,1358406,3.94,69.39,11.13,11.13,41653232390,11.22,11.22,41653232390
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,22,10020,2,15,0.15,109849,0,1000000,109849,0.15,0.00,10.98,10.98,1101275435,10.99,10.99,1101275435
서울전자통신,027040,23,309,2,49,18.85,7612626,9455348,69588847,7612626,18.85,80.51,10.94,10.94,2314214319,10.76,10.76,2314214319
드래곤플라이,030350,24,1280,2,158,14.08,1482912,162773,13877794,1482912,14.08,911.03,10.69,10.69,1999834182,11.26,11.26,1999834182
파인메딕스,387570,25,8320,2,550,7.08,581378,95531,5625900,581378,7.08,608.58,10.33,10.33,4943258650,10.56,10.56,4943258650
클리노믹스,352770,26,348,2,63,22.11,3731174,1707446,38886113,3731174,22.11,218.52,9.60,9.60,1238526177,9.15,9.15,1238526177
SOL 미국500타겟커버드콜액티브,494210,27,10800,2,30,0.28,95752,118642,1000000,95752,0.28,80.71,9.58,9.58,1033296730,9.57,9.57,1033296730
아이에스티이,212710,28,18070,5,-310,-1.69,854686,13459554,8999478,854686,-1.69,6.35,9.50,9.50,15496214710,9.53,9.53,15496214710
씨메스,475400,29,40150,2,2600,6.92,1081847,806791,11608430,1081847,6.92,134.09,9.32,9.32,42624507500,9.15,9.15,42624507500
삼현,437730,30,14590,2,1090,8.07,2902324,1654025,31707567,2902324,8.07,175.47,9.15,9.15,42016097010,9.08,9.08,42016097010
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동국생명과학 303810 1 15100 2 2570 20.51 10959292 29325634 15992070 10959292 20.51 37.37 68.53 68.53 160456126490 66.45 66.45 160456126490
3 아이언디바이스 464500 2 5830 2 860 17.30 8491681 8021542 13963263 8491681 17.30 105.86 60.81 60.81 47238260160 58.03 58.03 47238260160
4 소룩스 290690 3 2900 5 -460 -13.69 26106272 1123902 48498743 26106272 -13.69 2322.82 53.83 53.83 68562194090 48.75 48.75 68562194090
5 쓰리에이로직스 177900 4 8510 2 300 3.65 4272135 8987485 9286800 4272135 3.65 47.53 46.00 46.00 37140083920 46.99 46.99 37140083920
6 M83 476080 5 15760 2 1910 13.79 2251190 111377 7785000 2251190 13.79 2021.23 28.92 28.92 35407177850 28.86 28.86 35407177850
7 TS인베스트먼트 246690 6 1302 2 113 9.50 11897167 2228721 41477862 11897167 9.50 533.81 28.68 28.68 16171849394 29.95 29.95 16171849394
8 휴림로봇 090710 7 2685 2 240 9.82 28294952 21152836 109623165 28294952 9.82 133.76 25.81 25.81 74643492505 25.36 25.36 74643492505
9 PLUS 한화그룹주 0000J0 8 17415 2 260 1.52 888569 1061119 3850000 888569 1.52 83.74 23.08 23.08 15740122900 23.48 23.48 15740122900
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9480 2 40 0.42 113219 185304 500000 113219 0.42 61.10 22.64 22.64 1072712100 22.63 22.63 1072712100
11 유일로보틱스 388720 10 62900 2 12900 25.80 2418750 946697 11453434 2418750 25.80 255.49 21.12 21.12 141311010200 19.62 19.62 141311010200
12 DSC인베스트먼트 241520 11 4595 2 170 3.84 5240101 3695169 27496125 5240101 3.84 141.81 19.06 19.06 25374021280 20.08 20.08 25374021280
13 피아이이 452450 12 11520 2 220 1.95 6737284 29148692 35826000 6737284 1.95 23.11 18.81 18.81 77878463770 18.87 18.87 77878463770
14 오름테라퓨틱 475830 13 32000 2 3700 13.07 3850556 6978654 20929118 3850556 13.07 55.18 18.40 18.40 125212484000 18.70 18.70 125212484000
15 TIGER 우주방산 463250 14 16665 2 825 5.21 553846 798732 3150000 553846 5.21 69.34 17.58 17.58 9225110035 17.57 17.57 9225110035
16 SOL 전고체배터리&실리콘음극재 0005D0 15 11930 2 5 0.04 149143 376435 850000 149143 0.04 39.62 17.55 17.55 1783182385 17.58 17.58 1783182385
17 유진로봇 056080 16 9830 2 1160 13.38 5774666 675073 37512152 5774666 13.38 855.41 15.39 15.39 55844074420 15.14 15.14 55844074420
18 KB 인버스 2X KOSDAQ 150 선물 ETN Q580044 17 5805 2 45 0.78 418518 648335 3000000 418518 0.78 64.55 13.95 13.95 2424086500 13.92 13.92 2424086500
19 SOL K방산 490480 18 16345 2 590 3.74 257979 269743 1850000 257979 3.74 95.64 13.94 13.94 4222588860 13.96 13.96 4222588860
20 우리기술 032820 19 2265 2 165 7.86 21507139 6172728 163055858 21507139 7.86 348.42 13.19 13.19 48782955340 13.21 13.21 48782955340
21 클로봇 466100 20 18210 2 630 3.58 2880185 3361613 24555148 2880185 3.58 85.68 11.73 11.73 52025195440 11.63 11.63 52025195440
22 PLUS K방산 449450 21 30440 2 1155 3.94 1358406 1957555 12200000 1358406 3.94 69.39 11.13 11.13 41653232390 11.22 11.22 41653232390
23 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 22 10020 2 15 0.15 109849 0 1000000 109849 0.15 0.00 10.98 10.98 1101275435 10.99 10.99 1101275435
24 서울전자통신 027040 23 309 2 49 18.85 7612626 9455348 69588847 7612626 18.85 80.51 10.94 10.94 2314214319 10.76 10.76 2314214319
25 드래곤플라이 030350 24 1280 2 158 14.08 1482912 162773 13877794 1482912 14.08 911.03 10.69 10.69 1999834182 11.26 11.26 1999834182
26 파인메딕스 387570 25 8320 2 550 7.08 581378 95531 5625900 581378 7.08 608.58 10.33 10.33 4943258650 10.56 10.56 4943258650
27 클리노믹스 352770 26 348 2 63 22.11 3731174 1707446 38886113 3731174 22.11 218.52 9.60 9.60 1238526177 9.15 9.15 1238526177
28 SOL 미국500타겟커버드콜액티브 494210 27 10800 2 30 0.28 95752 118642 1000000 95752 0.28 80.71 9.58 9.58 1033296730 9.57 9.57 1033296730
29 아이에스티이 212710 28 18070 5 -310 -1.69 854686 13459554 8999478 854686 -1.69 6.35 9.50 9.50 15496214710 9.53 9.53 15496214710
30 씨메스 475400 29 40150 2 2600 6.92 1081847 806791 11608430 1081847 6.92 134.09 9.32 9.32 42624507500 9.15 9.15 42624507500
31 삼현 437730 30 14590 2 1090 8.07 2902324 1654025 31707567 2902324 8.07 175.47 9.15 9.15 42016097010 9.08 9.08 42016097010

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