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

Update 2025-12-08 240 top30,price

Browse Source
This commit is contained in:
ened
2025-12-08 18:01:36 +09:00
parent 2df20fbeea
commit f5517f1c46
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20251208/top30-atvtr-20251208-090001.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
ACE 글로벌자율주행액티브,414270,1,13610,3,0,0.00,8900,35128,2950000,8900,0.00,25.34,0.30,0.30,121129000,0.30,0.30,121129000
금강공업우,014285,2,11690,3,0,0.00,1742,68491,589875,1742,0.00,2.54,0.30,0.30,20363980,0.30,0.30,20363980
KODEX 레버리지,122630,3,44430,2,470,1.07,207182,21921196,75250000,207182,1.07,0.95,0.28,0.28,9212324435,0.28,0.28,9212324435
천일고속,000650,4,400000,5,-13000,-3.15,1428,545397,1429220,1428,-3.15,0.26,0.10,0.10,574234500,0.10,0.10,574234500
TIGER 차이나테크TOP10,0047A0,5,12925,5,-20,-0.15,15399,311929,25350000,15399,-0.15,4.94,0.06,0.06,198953085,0.06,0.06,198953085
TIMEFOLIO 미국나스닥100액티브,426030,6,35940,3,0,0.00,16826,454935,29620000,16826,0.00,3.70,0.06,0.06,604726440,0.06,0.06,604726440
우진,105840,7,18860,3,0,0.00,9786,9461032,20197670,9786,0.00,0.10,0.05,0.05,184563960,0.05,0.05,184563960
한켐,457370,8,7690,3,0,0.00,3889,109900,8027134,3889,0.00,3.54,0.05,0.05,29906410,0.05,0.05,29906410
비츠로넥스텍,488900,9,11000,3,0,0.00,13193,13569317,28976443,13193,0.00,0.10,0.05,0.05,145123000,0.05,0.05,145123000
한양증권우,001755,10,19020,5,-60,-0.31,205,1807,525000,205,-0.31,11.34,0.04,0.04,3899100,0.04,0.04,3899100
RISE 미국고배당다우존스TOP10,0115C0,11,10885,5,-5,-0.05,417,44532,1150000,417,-0.05,0.94,0.04,0.04,4541120,0.04,0.04,4541120
유니온머티리얼,047400,12,1475,2,25,1.72,14641,482181,42000000,14641,1.72,3.04,0.03,0.03,21653771,0.03,0.03,21653771
PLUS 미국채30년액티브,464470,13,54385,5,-230,-0.42,342,13569,1034000,342,-0.42,2.52,0.03,0.03,18599670,0.03,0.03,18599670
TIGER 퓨처모빌리티액티브,387280,14,9680,2,50,0.52,500,1869,1590000,500,0.52,26.75,0.03,0.03,4840000,0.03,0.03,4840000
씨피시스템,413630,15,4490,3,0,0.00,10194,1985715,36436626,10194,0.00,0.51,0.03,0.03,45771060,0.03,0.03,45771060
대성산업,128820,16,5540,3,0,0.00,11766,10022701,45235478,11766,0.00,0.12,0.03,0.03,65183640,0.03,0.03,65183640
지슨,446840,17,1900,2,120,6.74,13573,113121,55262293,13573,6.74,12.00,0.02,0.02,25788700,0.02,0.02,25788700
큐리옥스바이오시스템즈,445680,18,91700,3,0,0.00,4047,151761,17086041,4047,0.00,2.67,0.02,0.02,371109900,0.02,0.02,371109900
KODEX K방산TOP10,0080G0,19,9405,2,135,1.46,4927,1133099,21600000,4927,1.46,0.43,0.02,0.02,46291510,0.02,0.02,46291510
KODEX 미국AI전력핵심인프라,487230,20,18330,5,-210,-1.13,16577,2331175,82400000,16577,-1.13,0.71,0.02,0.02,304765845,0.02,0.02,304765845
이노진,344860,21,1675,2,2,0.12,2096,770720,12030000,2096,0.12,0.27,0.02,0.02,3506610,0.02,0.02,3506610
한라캐스트,125490,22,19460,3,0,0.00,6005,23744592,36502352,6005,0.00,0.03,0.02,0.02,116857300,0.02,0.02,116857300
한국단자,025540,23,67900,2,1200,1.80,1591,57594,10115000,1591,1.80,2.76,0.02,0.02,108028900,0.02,0.02,108028900
ACE 테슬라밸류체인액티브,457480,24,22455,3,0,0.00,8933,1211708,58250000,8933,0.00,0.74,0.02,0.02,200590515,0.02,0.02,200590515
알트,459550,25,5090,3,0,0.00,3622,4027701,23798764,3622,0.00,0.09,0.02,0.02,18435980,0.02,0.02,18435980
KODEX iShares미국하이일드액티브,468380,26,11905,3,0,0.00,1311,142030,8920000,1311,0.00,0.92,0.01,0.01,15607455,0.01,0.01,15607455
엔에이치스팩32호,0054V0,27,3840,3,0,0.00,861,60873016,6216500,861,0.00,0.00,0.01,0.01,3306240,0.01,0.01,3306240
강원에너지,114190,28,15180,3,0,0.00,3467,817894,26123038,3467,0.00,0.42,0.01,0.01,52629060,0.01,0.01,52629060
TIGER 2차전지테마,305540,29,19240,2,185,0.97,7785,798875,61050000,7785,0.97,0.97,0.01,0.01,149691295,0.01,0.01,149691295
앱코,129890,30,1262,3,0,0.00,5231,1729543,45545602,5231,0.00,0.30,0.01,0.01,6601522,0.01,0.01,6601522
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 ACE 글로벌자율주행액티브 414270 1 13610 3 0 0.00 8900 35128 2950000 8900 0.00 25.34 0.30 0.30 121129000 0.30 0.30 121129000
3 금강공업우 014285 2 11690 3 0 0.00 1742 68491 589875 1742 0.00 2.54 0.30 0.30 20363980 0.30 0.30 20363980
4 KODEX 레버리지 122630 3 44430 2 470 1.07 207182 21921196 75250000 207182 1.07 0.95 0.28 0.28 9212324435 0.28 0.28 9212324435
5 천일고속 000650 4 400000 5 -13000 -3.15 1428 545397 1429220 1428 -3.15 0.26 0.10 0.10 574234500 0.10 0.10 574234500
6 TIGER 차이나테크TOP10 0047A0 5 12925 5 -20 -0.15 15399 311929 25350000 15399 -0.15 4.94 0.06 0.06 198953085 0.06 0.06 198953085
7 TIMEFOLIO 미국나스닥100액티브 426030 6 35940 3 0 0.00 16826 454935 29620000 16826 0.00 3.70 0.06 0.06 604726440 0.06 0.06 604726440
8 우진 105840 7 18860 3 0 0.00 9786 9461032 20197670 9786 0.00 0.10 0.05 0.05 184563960 0.05 0.05 184563960
9 한켐 457370 8 7690 3 0 0.00 3889 109900 8027134 3889 0.00 3.54 0.05 0.05 29906410 0.05 0.05 29906410
10 비츠로넥스텍 488900 9 11000 3 0 0.00 13193 13569317 28976443 13193 0.00 0.10 0.05 0.05 145123000 0.05 0.05 145123000
11 한양증권우 001755 10 19020 5 -60 -0.31 205 1807 525000 205 -0.31 11.34 0.04 0.04 3899100 0.04 0.04 3899100
12 RISE 미국고배당다우존스TOP10 0115C0 11 10885 5 -5 -0.05 417 44532 1150000 417 -0.05 0.94 0.04 0.04 4541120 0.04 0.04 4541120
13 유니온머티리얼 047400 12 1475 2 25 1.72 14641 482181 42000000 14641 1.72 3.04 0.03 0.03 21653771 0.03 0.03 21653771
14 PLUS 미국채30년액티브 464470 13 54385 5 -230 -0.42 342 13569 1034000 342 -0.42 2.52 0.03 0.03 18599670 0.03 0.03 18599670
15 TIGER 퓨처모빌리티액티브 387280 14 9680 2 50 0.52 500 1869 1590000 500 0.52 26.75 0.03 0.03 4840000 0.03 0.03 4840000
16 씨피시스템 413630 15 4490 3 0 0.00 10194 1985715 36436626 10194 0.00 0.51 0.03 0.03 45771060 0.03 0.03 45771060
17 대성산업 128820 16 5540 3 0 0.00 11766 10022701 45235478 11766 0.00 0.12 0.03 0.03 65183640 0.03 0.03 65183640
18 지슨 446840 17 1900 2 120 6.74 13573 113121 55262293 13573 6.74 12.00 0.02 0.02 25788700 0.02 0.02 25788700
19 큐리옥스바이오시스템즈 445680 18 91700 3 0 0.00 4047 151761 17086041 4047 0.00 2.67 0.02 0.02 371109900 0.02 0.02 371109900
20 KODEX K방산TOP10 0080G0 19 9405 2 135 1.46 4927 1133099 21600000 4927 1.46 0.43 0.02 0.02 46291510 0.02 0.02 46291510
21 KODEX 미국AI전력핵심인프라 487230 20 18330 5 -210 -1.13 16577 2331175 82400000 16577 -1.13 0.71 0.02 0.02 304765845 0.02 0.02 304765845
22 이노진 344860 21 1675 2 2 0.12 2096 770720 12030000 2096 0.12 0.27 0.02 0.02 3506610 0.02 0.02 3506610
23 한라캐스트 125490 22 19460 3 0 0.00 6005 23744592 36502352 6005 0.00 0.03 0.02 0.02 116857300 0.02 0.02 116857300
24 한국단자 025540 23 67900 2 1200 1.80 1591 57594 10115000 1591 1.80 2.76 0.02 0.02 108028900 0.02 0.02 108028900
25 ACE 테슬라밸류체인액티브 457480 24 22455 3 0 0.00 8933 1211708 58250000 8933 0.00 0.74 0.02 0.02 200590515 0.02 0.02 200590515
26 알트 459550 25 5090 3 0 0.00 3622 4027701 23798764 3622 0.00 0.09 0.02 0.02 18435980 0.02 0.02 18435980
27 KODEX iShares미국하이일드액티브 468380 26 11905 3 0 0.00 1311 142030 8920000 1311 0.00 0.92 0.01 0.01 15607455 0.01 0.01 15607455
28 엔에이치스팩32호 0054V0 27 3840 3 0 0.00 861 60873016 6216500 861 0.00 0.00 0.01 0.01 3306240 0.01 0.01 3306240
29 강원에너지 114190 28 15180 3 0 0.00 3467 817894 26123038 3467 0.00 0.42 0.01 0.01 52629060 0.01 0.01 52629060
30 TIGER 2차전지테마 305540 29 19240 2 185 0.97 7785 798875 61050000 7785 0.97 0.97 0.01 0.01 149691295 0.01 0.01 149691295
31 앱코 129890 30 1262 3 0 0.00 5231 1729543 45545602 5231 0.00 0.30 0.01 0.01 6601522 0.01 0.01 6601522

31
top30/20251208/top30-atvtr-20251208-091002.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
엔에이치스팩32호,0054V0,1,3445,5,-395,-10.29,1342354,60873016,6216500,1342354,-10.29,2.21,21.59,21.59,5096892734,23.80,23.80,5096892734
상지건설,042940,2,14250,2,1460,11.42,1219708,470301,6828712,1219708,11.42,259.35,17.86,17.86,18983499550,19.51,19.51,18983499550
코오롱모빌리티그룹우,45014K,3,28400,1,6550,29.98,334503,141877,2456120,334503,29.98,235.77,13.62,13.62,8597319475,12.33,12.33,8597319475
현대약품,004310,4,6570,1,1510,29.84,3123446,16829160,32000000,3123446,29.84,18.56,9.76,9.76,19198400030,9.13,9.13,19198400030
신원종합개발,017000,5,3145,5,-445,-12.40,857121,1302454,11668027,857121,-12.40,65.81,7.35,7.35,3011798389,8.21,8.21,3011798389
일성건설,013360,6,2075,5,-125,-5.68,3779024,27804706,54024880,3779024,-5.68,13.59,6.99,6.99,8643900230,7.71,7.71,8643900230
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9880,5,-5,-0.05,56877,422987,800000,56877,-0.05,13.45,7.11,7.11,568474655,7.19,7.19,568474655
노타,486990,8,46500,2,2000,4.49,1340794,6824123,21161880,1340794,4.49,19.65,6.34,6.34,63161008925,6.42,6.42,63161008925
팸텍,271830,9,2100,1,483,29.87,1650035,140948,29490202,1650035,29.87,1170.67,5.60,5.60,3317016001,5.36,5.36,3317016001
이노테크,469610,10,32600,5,-5200,-13.76,455724,776892,8876900,455724,-13.76,58.66,5.13,5.13,15234167675,5.26,5.26,15234167675
에스피시스템스,317830,11,12420,2,1460,13.32,588769,906685,10773818,588769,13.32,64.94,5.46,5.46,7015511145,5.24,5.24,7015511145
코오롱모빌리티그룹,450140,12,16680,2,2110,14.48,3434563,9163226,62777250,3434563,14.48,37.48,5.47,5.47,52408049265,5.00,5.00,52408049265
시지트로닉스,429270,13,5130,2,550,12.01,212644,27001,4658150,212644,12.01,787.54,4.56,4.56,1111138395,4.65,4.65,1111138395
미래에셋비전스팩3호,448830,14,3060,5,-20,-0.65,228742,5119802,4920000,228742,-0.65,4.47,4.65,4.65,699181235,4.64,4.64,699181235
아우토크립트,331740,15,14390,2,1450,11.21,443861,1032273,9633699,443861,11.21,43.00,4.61,4.61,6334442170,4.57,4.57,6334442170
삼성스팩12호,0096B0,16,3850,5,-300,-7.23,271626,2128926,6580000,271626,-7.23,12.76,4.13,4.13,1037514067,4.10,4.10,1037514067
KODEX 자동차,091180,17,25320,5,-175,-0.69,860041,5283388,21300000,860041,-0.69,16.28,4.04,4.04,21995435444,4.08,4.08,21995435444
우림피티에스,101170,18,10840,2,570,5.55,548533,4199403,13500000,548533,5.55,13.06,4.06,4.06,5959769015,4.07,4.07,5959769015
이뮨온시아,424870,19,11920,2,900,8.17,2924471,12823585,74165069,2924471,8.17,22.81,3.94,3.94,34307784755,3.88,3.88,34307784755
동신건설,025950,20,22100,5,-2900,-11.60,298115,1590971,8400000,298115,-11.60,18.74,3.55,3.55,7076329725,3.81,3.81,7076329725
KODEX 200선물인버스2X,252670,21,686,2,8,1.18,83247841,751947328,2187700000,83247841,1.18,11.07,3.81,3.81,56698990686,3.78,3.78,56698990686
TIMEFOLIO 미국배당다우존스액티브,0036D0,22,10665,5,-40,-0.37,73305,172856,2000000,73305,-0.37,42.41,3.67,3.67,782927170,3.67,3.67,782927170
대한광통신,010170,23,2015,5,-350,-14.80,4754573,7030033,131985660,4754573,-14.80,67.63,3.60,3.60,9475222772,3.56,3.56,9475222772
바이젠셀,308080,24,11320,2,1120,10.98,732664,5837316,20449100,732664,10.98,12.55,3.58,3.58,8243606640,3.56,3.56,8243606640
현대ADM,187660,25,3090,2,315,11.35,1944010,892668,54075422,1944010,11.35,217.78,3.59,3.59,5919678036,3.54,3.54,5919678036
SOL 미국S&P500미국채혼합50,0080X0,26,11290,5,-5,-0.04,110721,162568,3200000,110721,-0.04,68.11,3.46,3.46,1250478930,3.46,3.46,1250478930
PLUS 글로벌희토류&전략자원생산기업,415920,27,7180,2,40,0.56,248104,188207,7400000,248104,0.56,131.83,3.35,3.35,1783508335,3.36,3.36,1783508335
KODEX 코스닥150선물인버스,251340,28,2862,5,-13,-0.45,2752966,23224824,82100000,2752966,-0.45,11.85,3.35,3.35,7880860779,3.35,3.35,7880860779
비츠로넥스텍,488900,29,10250,5,-750,-6.82,951714,13569317,28976443,951714,-6.82,7.01,3.28,3.28,9631829105,3.24,3.24,9631829105
금호건설우,002995,30,14090,3,0,0.00,9415,22485,292266,9415,0.00,41.87,3.22,3.22,132657350,3.22,3.22,132657350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엔에이치스팩32호 0054V0 1 3445 5 -395 -10.29 1342354 60873016 6216500 1342354 -10.29 2.21 21.59 21.59 5096892734 23.80 23.80 5096892734
3 상지건설 042940 2 14250 2 1460 11.42 1219708 470301 6828712 1219708 11.42 259.35 17.86 17.86 18983499550 19.51 19.51 18983499550
4 코오롱모빌리티그룹우 45014K 3 28400 1 6550 29.98 334503 141877 2456120 334503 29.98 235.77 13.62 13.62 8597319475 12.33 12.33 8597319475
5 현대약품 004310 4 6570 1 1510 29.84 3123446 16829160 32000000 3123446 29.84 18.56 9.76 9.76 19198400030 9.13 9.13 19198400030
6 신원종합개발 017000 5 3145 5 -445 -12.40 857121 1302454 11668027 857121 -12.40 65.81 7.35 7.35 3011798389 8.21 8.21 3011798389
7 일성건설 013360 6 2075 5 -125 -5.68 3779024 27804706 54024880 3779024 -5.68 13.59 6.99 6.99 8643900230 7.71 7.71 8643900230
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9880 5 -5 -0.05 56877 422987 800000 56877 -0.05 13.45 7.11 7.11 568474655 7.19 7.19 568474655
9 노타 486990 8 46500 2 2000 4.49 1340794 6824123 21161880 1340794 4.49 19.65 6.34 6.34 63161008925 6.42 6.42 63161008925
10 팸텍 271830 9 2100 1 483 29.87 1650035 140948 29490202 1650035 29.87 1170.67 5.60 5.60 3317016001 5.36 5.36 3317016001
11 이노테크 469610 10 32600 5 -5200 -13.76 455724 776892 8876900 455724 -13.76 58.66 5.13 5.13 15234167675 5.26 5.26 15234167675
12 에스피시스템스 317830 11 12420 2 1460 13.32 588769 906685 10773818 588769 13.32 64.94 5.46 5.46 7015511145 5.24 5.24 7015511145
13 코오롱모빌리티그룹 450140 12 16680 2 2110 14.48 3434563 9163226 62777250 3434563 14.48 37.48 5.47 5.47 52408049265 5.00 5.00 52408049265
14 시지트로닉스 429270 13 5130 2 550 12.01 212644 27001 4658150 212644 12.01 787.54 4.56 4.56 1111138395 4.65 4.65 1111138395
15 미래에셋비전스팩3호 448830 14 3060 5 -20 -0.65 228742 5119802 4920000 228742 -0.65 4.47 4.65 4.65 699181235 4.64 4.64 699181235
16 아우토크립트 331740 15 14390 2 1450 11.21 443861 1032273 9633699 443861 11.21 43.00 4.61 4.61 6334442170 4.57 4.57 6334442170
17 삼성스팩12호 0096B0 16 3850 5 -300 -7.23 271626 2128926 6580000 271626 -7.23 12.76 4.13 4.13 1037514067 4.10 4.10 1037514067
18 KODEX 자동차 091180 17 25320 5 -175 -0.69 860041 5283388 21300000 860041 -0.69 16.28 4.04 4.04 21995435444 4.08 4.08 21995435444
19 우림피티에스 101170 18 10840 2 570 5.55 548533 4199403 13500000 548533 5.55 13.06 4.06 4.06 5959769015 4.07 4.07 5959769015
20 이뮨온시아 424870 19 11920 2 900 8.17 2924471 12823585 74165069 2924471 8.17 22.81 3.94 3.94 34307784755 3.88 3.88 34307784755
21 동신건설 025950 20 22100 5 -2900 -11.60 298115 1590971 8400000 298115 -11.60 18.74 3.55 3.55 7076329725 3.81 3.81 7076329725
22 KODEX 200선물인버스2X 252670 21 686 2 8 1.18 83247841 751947328 2187700000 83247841 1.18 11.07 3.81 3.81 56698990686 3.78 3.78 56698990686
23 TIMEFOLIO 미국배당다우존스액티브 0036D0 22 10665 5 -40 -0.37 73305 172856 2000000 73305 -0.37 42.41 3.67 3.67 782927170 3.67 3.67 782927170
24 대한광통신 010170 23 2015 5 -350 -14.80 4754573 7030033 131985660 4754573 -14.80 67.63 3.60 3.60 9475222772 3.56 3.56 9475222772
25 바이젠셀 308080 24 11320 2 1120 10.98 732664 5837316 20449100 732664 10.98 12.55 3.58 3.58 8243606640 3.56 3.56 8243606640
26 현대ADM 187660 25 3090 2 315 11.35 1944010 892668 54075422 1944010 11.35 217.78 3.59 3.59 5919678036 3.54 3.54 5919678036
27 SOL 미국S&P500미국채혼합50 0080X0 26 11290 5 -5 -0.04 110721 162568 3200000 110721 -0.04 68.11 3.46 3.46 1250478930 3.46 3.46 1250478930
28 PLUS 글로벌희토류&전략자원생산기업 415920 27 7180 2 40 0.56 248104 188207 7400000 248104 0.56 131.83 3.35 3.35 1783508335 3.36 3.36 1783508335
29 KODEX 코스닥150선물인버스 251340 28 2862 5 -13 -0.45 2752966 23224824 82100000 2752966 -0.45 11.85 3.35 3.35 7880860779 3.35 3.35 7880860779
30 비츠로넥스텍 488900 29 10250 5 -750 -6.82 951714 13569317 28976443 951714 -6.82 7.01 3.28 3.28 9631829105 3.24 3.24 9631829105
31 금호건설우 002995 30 14090 3 0 0.00 9415 22485 292266 9415 0.00 41.87 3.22 3.22 132657350 3.22 3.22 132657350

31
top30/20251208/top30-atvtr-20251208-092001.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
상지건설,042940,1,14700,2,1910,14.93,2334607,470301,6828712,2334607,14.93,496.41,34.19,34.19,35100248200,34.97,34.97,35100248200
엔에이치스팩32호,0054V0,2,3230,5,-610,-15.89,1762942,60873016,6216500,1762942,-15.89,2.90,28.36,28.36,6504315707,32.39,32.39,6504315707
에스피시스템스,317830,3,12820,2,1860,16.97,1949879,906685,10773818,1949879,16.97,215.06,18.10,18.10,24463988460,17.71,17.71,24463988460
신원종합개발,017000,4,3035,5,-555,-15.46,1550892,1302454,11668027,1550892,-15.46,119.07,13.29,13.29,5110936365,14.43,14.43,5110936365
코오롱모빌리티그룹우,45014K,5,28400,1,6550,29.98,341806,141877,2456120,341806,29.98,240.92,13.92,13.92,8804724675,12.62,12.62,8804724675
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9905,2,20,0.20,91699,422987,800000,91699,0.20,21.68,11.46,11.46,913553311,11.53,11.53,913553311
시지트로닉스,429270,7,5320,2,740,16.16,494892,27001,4658150,494892,16.16,1832.87,10.62,10.62,2655952070,10.72,10.72,2655952070
일성건설,013360,8,2045,5,-155,-7.05,4949049,27804706,54024880,4949049,-7.05,17.80,9.16,9.16,11052380613,10.00,10.00,11052380613
현대약품,004310,9,6570,1,1510,29.84,3378483,16829160,32000000,3378483,29.84,20.08,10.56,10.56,20873993120,9.93,9.93,20873993120
코오롱모빌리티그룹,450140,10,18100,2,3530,24.23,6135678,9163226,62777250,6135678,24.23,66.96,9.77,9.77,99938756990,8.80,8.80,99938756990
삼성제약,001360,11,1730,2,366,26.83,8056432,495916,94162079,8056432,26.83,1624.56,8.56,8.56,13666811017,8.39,8.39,13666811017
노타,486990,12,46350,2,1850,4.16,1740223,6824123,21161880,1740223,4.16,25.50,8.22,8.22,81790466325,8.34,8.34,81790466325
미래에셋비전스팩3호,448830,13,3195,2,115,3.73,402019,5119802,4920000,402019,3.73,7.85,8.17,8.17,1242108200,7.90,7.90,1242108200
팸텍,271830,14,2100,1,483,29.87,2218162,140948,29490202,2218162,29.87,1573.74,7.52,7.52,4502831826,7.27,7.27,4502831826
이노테크,469610,15,32950,5,-4850,-12.83,595777,776892,8876900,595777,-12.83,76.69,6.71,6.71,19852715700,6.79,6.79,19852715700
아우토크립트,331740,16,14610,2,1670,12.91,635422,1032273,9633699,635422,12.91,61.56,6.60,6.60,9132987940,6.49,6.49,9132987940
모비스,250060,17,3040,2,335,12.38,2052585,591601,32171314,2052585,12.38,346.95,6.38,6.38,6032806396,6.17,6.17,6032806396
동신건설,025950,18,21200,5,-3800,-15.20,466794,1590971,8400000,466794,-15.20,29.34,5.56,5.56,10696751700,6.01,6.01,10696751700
삼성스팩12호,0096B0,19,3750,5,-400,-9.64,381475,2128926,6580000,381475,-9.64,17.92,5.80,5.80,1457148942,5.91,5.91,1457148942
이뮨온시아,424870,20,12050,2,1030,9.35,4297974,12823585,74165069,4297974,9.35,33.52,5.80,5.80,50607216385,5.66,5.66,50607216385
KODEX 200선물인버스2X,252670,21,686,2,8,1.18,119579528,751947328,2187700000,119579528,1.18,15.90,5.47,5.47,81572500334,5.44,5.44,81572500334
우림피티에스,101170,22,11040,2,770,7.50,741256,4199403,13500000,741256,7.50,17.65,5.49,5.49,8064413305,5.41,5.41,8064413305
디아이씨,092200,23,12360,2,1190,10.65,2202457,17204372,38888569,2202457,10.65,12.80,5.66,5.66,25516105800,5.31,5.31,25516105800
바이젠셀,308080,24,10980,2,780,7.65,1051820,5837316,20449100,1051820,7.65,18.02,5.14,5.14,11771904030,5.24,5.24,11771904030
KIWOOM 200선물레버리지,253250,25,39540,5,-400,-1.00,25428,12484,500000,25428,-1.00,203.68,5.09,5.09,1016992365,5.14,5.14,1016992365
KODEX 코스닥150선물인버스,251340,26,2870,5,-5,-0.17,4136954,23224824,82100000,4136954,-0.17,17.81,5.04,5.04,11846073891,5.03,5.03,11846073891
현대ADM,187660,27,2995,2,220,7.93,2591656,892668,54075422,2591656,7.93,290.33,4.79,4.79,7877621020,4.86,4.86,7877621020
KODEX 자동차,091180,28,25430,5,-65,-0.25,1005603,5283388,21300000,1005603,-0.25,19.03,4.72,4.72,25676560694,4.74,4.74,25676560694
신한 인버스 2X 은 선물 ETN(H),Q500030,29,210,5,-8,-3.67,464094,255196,10000000,464094,-3.67,181.86,4.64,4.64,97526976,4.64,4.64,97526976
TIGER 라틴35,105010,30,5695,5,-205,-3.47,55700,13560,1200000,55700,-3.47,410.77,4.64,4.64,316036525,4.62,4.62,316036525
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14700 2 1910 14.93 2334607 470301 6828712 2334607 14.93 496.41 34.19 34.19 35100248200 34.97 34.97 35100248200
3 엔에이치스팩32호 0054V0 2 3230 5 -610 -15.89 1762942 60873016 6216500 1762942 -15.89 2.90 28.36 28.36 6504315707 32.39 32.39 6504315707
4 에스피시스템스 317830 3 12820 2 1860 16.97 1949879 906685 10773818 1949879 16.97 215.06 18.10 18.10 24463988460 17.71 17.71 24463988460
5 신원종합개발 017000 4 3035 5 -555 -15.46 1550892 1302454 11668027 1550892 -15.46 119.07 13.29 13.29 5110936365 14.43 14.43 5110936365
6 코오롱모빌리티그룹우 45014K 5 28400 1 6550 29.98 341806 141877 2456120 341806 29.98 240.92 13.92 13.92 8804724675 12.62 12.62 8804724675
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9905 2 20 0.20 91699 422987 800000 91699 0.20 21.68 11.46 11.46 913553311 11.53 11.53 913553311
8 시지트로닉스 429270 7 5320 2 740 16.16 494892 27001 4658150 494892 16.16 1832.87 10.62 10.62 2655952070 10.72 10.72 2655952070
9 일성건설 013360 8 2045 5 -155 -7.05 4949049 27804706 54024880 4949049 -7.05 17.80 9.16 9.16 11052380613 10.00 10.00 11052380613
10 현대약품 004310 9 6570 1 1510 29.84 3378483 16829160 32000000 3378483 29.84 20.08 10.56 10.56 20873993120 9.93 9.93 20873993120
11 코오롱모빌리티그룹 450140 10 18100 2 3530 24.23 6135678 9163226 62777250 6135678 24.23 66.96 9.77 9.77 99938756990 8.80 8.80 99938756990
12 삼성제약 001360 11 1730 2 366 26.83 8056432 495916 94162079 8056432 26.83 1624.56 8.56 8.56 13666811017 8.39 8.39 13666811017
13 노타 486990 12 46350 2 1850 4.16 1740223 6824123 21161880 1740223 4.16 25.50 8.22 8.22 81790466325 8.34 8.34 81790466325
14 미래에셋비전스팩3호 448830 13 3195 2 115 3.73 402019 5119802 4920000 402019 3.73 7.85 8.17 8.17 1242108200 7.90 7.90 1242108200
15 팸텍 271830 14 2100 1 483 29.87 2218162 140948 29490202 2218162 29.87 1573.74 7.52 7.52 4502831826 7.27 7.27 4502831826
16 이노테크 469610 15 32950 5 -4850 -12.83 595777 776892 8876900 595777 -12.83 76.69 6.71 6.71 19852715700 6.79 6.79 19852715700
17 아우토크립트 331740 16 14610 2 1670 12.91 635422 1032273 9633699 635422 12.91 61.56 6.60 6.60 9132987940 6.49 6.49 9132987940
18 모비스 250060 17 3040 2 335 12.38 2052585 591601 32171314 2052585 12.38 346.95 6.38 6.38 6032806396 6.17 6.17 6032806396
19 동신건설 025950 18 21200 5 -3800 -15.20 466794 1590971 8400000 466794 -15.20 29.34 5.56 5.56 10696751700 6.01 6.01 10696751700
20 삼성스팩12호 0096B0 19 3750 5 -400 -9.64 381475 2128926 6580000 381475 -9.64 17.92 5.80 5.80 1457148942 5.91 5.91 1457148942
21 이뮨온시아 424870 20 12050 2 1030 9.35 4297974 12823585 74165069 4297974 9.35 33.52 5.80 5.80 50607216385 5.66 5.66 50607216385
22 KODEX 200선물인버스2X 252670 21 686 2 8 1.18 119579528 751947328 2187700000 119579528 1.18 15.90 5.47 5.47 81572500334 5.44 5.44 81572500334
23 우림피티에스 101170 22 11040 2 770 7.50 741256 4199403 13500000 741256 7.50 17.65 5.49 5.49 8064413305 5.41 5.41 8064413305
24 디아이씨 092200 23 12360 2 1190 10.65 2202457 17204372 38888569 2202457 10.65 12.80 5.66 5.66 25516105800 5.31 5.31 25516105800
25 바이젠셀 308080 24 10980 2 780 7.65 1051820 5837316 20449100 1051820 7.65 18.02 5.14 5.14 11771904030 5.24 5.24 11771904030
26 KIWOOM 200선물레버리지 253250 25 39540 5 -400 -1.00 25428 12484 500000 25428 -1.00 203.68 5.09 5.09 1016992365 5.14 5.14 1016992365
27 KODEX 코스닥150선물인버스 251340 26 2870 5 -5 -0.17 4136954 23224824 82100000 4136954 -0.17 17.81 5.04 5.04 11846073891 5.03 5.03 11846073891
28 현대ADM 187660 27 2995 2 220 7.93 2591656 892668 54075422 2591656 7.93 290.33 4.79 4.79 7877621020 4.86 4.86 7877621020
29 KODEX 자동차 091180 28 25430 5 -65 -0.25 1005603 5283388 21300000 1005603 -0.25 19.03 4.72 4.72 25676560694 4.74 4.74 25676560694
30 신한 인버스 2X 은 선물 ETN(H) Q500030 29 210 5 -8 -3.67 464094 255196 10000000 464094 -3.67 181.86 4.64 4.64 97526976 4.64 4.64 97526976
31 TIGER 라틴35 105010 30 5695 5 -205 -3.47 55700 13560 1200000 55700 -3.47 410.77 4.64 4.64 316036525 4.62 4.62 316036525

31
top30/20251208/top30-atvtr-20251208-093002.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
상지건설,042940,1,14500,2,1710,13.37,3054447,470301,6828712,3054447,13.37,649.47,44.73,44.73,45770664985,46.23,46.23,45770664985
엔에이치스팩32호,0054V0,2,3055,5,-785,-20.44,2191126,60873016,6216500,2191126,-20.44,3.60,35.25,35.25,7818774998,41.17,41.17,7818774998
에스피시스템스,317830,3,12750,2,1790,16.33,2336996,906685,10773818,2336996,16.33,257.75,21.69,21.69,29446784055,21.44,21.44,29446784055
KoAct 글로벌K컬처밸류체인액티브,0132D0,4,9905,2,20,0.20,140600,422987,800000,140600,0.20,33.24,17.58,17.58,1397789229,17.64,17.64,1397789229
신원종합개발,017000,5,3020,5,-570,-15.88,1778282,1302454,11668027,1778282,-15.88,136.53,15.24,15.24,5806337967,16.48,16.48,5806337967
코오롱모빌리티그룹우,45014K,6,28400,1,6550,29.98,343573,141877,2456120,343573,29.98,242.16,13.99,13.99,8854907475,12.69,12.69,8854907475
시지트로닉스,429270,7,5145,2,565,12.34,561568,27001,4658150,561568,12.34,2079.80,12.06,12.06,3001787620,12.53,12.53,3001787620
일성건설,013360,8,2005,5,-195,-8.86,5644309,27804706,54024880,5644309,-8.86,20.30,10.45,10.45,12471223540,11.51,11.51,12471223540
디아이씨,092200,9,13100,2,1930,17.28,4690480,17204372,38888569,4690480,17.28,27.26,12.06,12.06,56831596895,11.16,11.16,56831596895
코오롱모빌리티그룹,450140,10,17760,2,3190,21.89,6872280,9163226,62777250,6872280,21.89,75.00,10.95,10.95,113078088185,10.14,10.14,113078088185
현대약품,004310,11,6570,1,1510,29.84,3410276,16829160,32000000,3410276,29.84,20.26,10.66,10.66,21082873130,10.03,10.03,21082873130
미래에셋비전스팩3호,448830,12,3420,2,340,11.04,537005,5119802,4920000,537005,11.04,10.49,10.91,10.91,1687188905,10.03,10.03,1687188905
삼성제약,001360,13,1773,1,409,29.99,9393271,495916,94162079,9393271,29.99,1894.13,9.98,9.98,16028380705,9.60,9.60,16028380705
노타,486990,14,46000,2,1500,3.37,1969990,6824123,21161880,1969990,3.37,28.87,9.31,9.31,92389287125,9.49,9.49,92389287125
아우토크립트,331740,15,15180,2,2240,17.31,819751,1032273,9633699,819751,17.31,79.41,8.51,8.51,11879963680,8.12,8.12,11879963680
이노테크,469610,16,33200,5,-4600,-12.17,674318,776892,8876900,674318,-12.17,86.80,7.60,7.60,22461419175,7.62,7.62,22461419175
모비스,250060,17,2980,2,275,10.17,2476158,591601,32171314,2476158,10.17,418.55,7.70,7.70,7296558108,7.61,7.61,7296558108
팸텍,271830,18,2100,1,483,29.87,2239626,140948,29490202,2239626,29.87,1588.97,7.59,7.59,4547906226,7.34,7.34,4547906226
이뮨온시아,424870,19,12030,2,1010,9.17,5426161,12823585,74165069,5426161,9.17,42.31,7.32,7.32,64072801160,7.18,7.18,64072801160
삼성스팩12호,0096B0,20,3845,5,-305,-7.35,455668,2128926,6580000,455668,-7.35,21.40,6.93,6.93,1739156232,6.87,6.87,1739156232
동신건설,025950,21,21500,5,-3500,-14.00,536441,1590971,8400000,536441,-14.00,33.72,6.39,6.39,12189456575,6.75,6.75,12189456575
KODEX 200선물인버스2X,252670,22,682,2,4,0.59,145721752,751947328,2187700000,145721752,0.59,19.38,6.66,6.66,99422858847,6.66,6.66,99422858847
옵티코어,380540,23,2390,2,295,14.08,3152659,7461526,48533341,3152659,14.08,42.25,6.50,6.50,7442372620,6.42,6.42,7442372620
우림피티에스,101170,24,11050,2,780,7.59,872948,4199403,13500000,872948,7.59,20.79,6.47,6.47,9502992010,6.37,6.37,9502992010
KODEX 코스닥150선물인버스,251340,25,2865,5,-10,-0.35,5174444,23224824,82100000,5174444,-0.35,22.28,6.30,6.30,14813986948,6.30,6.30,14813986948
TIMEFOLIO 글로벌소비트렌드액티브,494180,26,13575,2,160,1.19,88543,93463,1400000,88543,1.19,94.74,6.32,6.32,1196643355,6.30,6.30,1196643355
SOL 차이나소비트렌드,0131A0,27,10475,2,115,1.11,61355,79244,1000000,61355,1.11,77.43,6.14,6.14,643459940,6.14,6.14,643459940
위더스제약,330350,28,7480,2,780,11.64,806612,53115,13202139,806612,11.64,1518.61,6.11,6.11,5891366640,5.97,5.97,5891366640
바이젠셀,308080,29,11330,2,1130,11.08,1221259,5837316,20449100,1221259,11.08,20.92,5.97,5.97,13672880085,5.90,5.90,13672880085
대한광통신,010170,30,2030,5,-335,-14.16,7711803,7030033,131985660,7711803,-14.16,109.70,5.84,5.84,15570239419,5.81,5.81,15570239419
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14500 2 1710 13.37 3054447 470301 6828712 3054447 13.37 649.47 44.73 44.73 45770664985 46.23 46.23 45770664985
3 엔에이치스팩32호 0054V0 2 3055 5 -785 -20.44 2191126 60873016 6216500 2191126 -20.44 3.60 35.25 35.25 7818774998 41.17 41.17 7818774998
4 에스피시스템스 317830 3 12750 2 1790 16.33 2336996 906685 10773818 2336996 16.33 257.75 21.69 21.69 29446784055 21.44 21.44 29446784055
5 KoAct 글로벌K컬처밸류체인액티브 0132D0 4 9905 2 20 0.20 140600 422987 800000 140600 0.20 33.24 17.58 17.58 1397789229 17.64 17.64 1397789229
6 신원종합개발 017000 5 3020 5 -570 -15.88 1778282 1302454 11668027 1778282 -15.88 136.53 15.24 15.24 5806337967 16.48 16.48 5806337967
7 코오롱모빌리티그룹우 45014K 6 28400 1 6550 29.98 343573 141877 2456120 343573 29.98 242.16 13.99 13.99 8854907475 12.69 12.69 8854907475
8 시지트로닉스 429270 7 5145 2 565 12.34 561568 27001 4658150 561568 12.34 2079.80 12.06 12.06 3001787620 12.53 12.53 3001787620
9 일성건설 013360 8 2005 5 -195 -8.86 5644309 27804706 54024880 5644309 -8.86 20.30 10.45 10.45 12471223540 11.51 11.51 12471223540
10 디아이씨 092200 9 13100 2 1930 17.28 4690480 17204372 38888569 4690480 17.28 27.26 12.06 12.06 56831596895 11.16 11.16 56831596895
11 코오롱모빌리티그룹 450140 10 17760 2 3190 21.89 6872280 9163226 62777250 6872280 21.89 75.00 10.95 10.95 113078088185 10.14 10.14 113078088185
12 현대약품 004310 11 6570 1 1510 29.84 3410276 16829160 32000000 3410276 29.84 20.26 10.66 10.66 21082873130 10.03 10.03 21082873130
13 미래에셋비전스팩3호 448830 12 3420 2 340 11.04 537005 5119802 4920000 537005 11.04 10.49 10.91 10.91 1687188905 10.03 10.03 1687188905
14 삼성제약 001360 13 1773 1 409 29.99 9393271 495916 94162079 9393271 29.99 1894.13 9.98 9.98 16028380705 9.60 9.60 16028380705
15 노타 486990 14 46000 2 1500 3.37 1969990 6824123 21161880 1969990 3.37 28.87 9.31 9.31 92389287125 9.49 9.49 92389287125
16 아우토크립트 331740 15 15180 2 2240 17.31 819751 1032273 9633699 819751 17.31 79.41 8.51 8.51 11879963680 8.12 8.12 11879963680
17 이노테크 469610 16 33200 5 -4600 -12.17 674318 776892 8876900 674318 -12.17 86.80 7.60 7.60 22461419175 7.62 7.62 22461419175
18 모비스 250060 17 2980 2 275 10.17 2476158 591601 32171314 2476158 10.17 418.55 7.70 7.70 7296558108 7.61 7.61 7296558108
19 팸텍 271830 18 2100 1 483 29.87 2239626 140948 29490202 2239626 29.87 1588.97 7.59 7.59 4547906226 7.34 7.34 4547906226
20 이뮨온시아 424870 19 12030 2 1010 9.17 5426161 12823585 74165069 5426161 9.17 42.31 7.32 7.32 64072801160 7.18 7.18 64072801160
21 삼성스팩12호 0096B0 20 3845 5 -305 -7.35 455668 2128926 6580000 455668 -7.35 21.40 6.93 6.93 1739156232 6.87 6.87 1739156232
22 동신건설 025950 21 21500 5 -3500 -14.00 536441 1590971 8400000 536441 -14.00 33.72 6.39 6.39 12189456575 6.75 6.75 12189456575
23 KODEX 200선물인버스2X 252670 22 682 2 4 0.59 145721752 751947328 2187700000 145721752 0.59 19.38 6.66 6.66 99422858847 6.66 6.66 99422858847
24 옵티코어 380540 23 2390 2 295 14.08 3152659 7461526 48533341 3152659 14.08 42.25 6.50 6.50 7442372620 6.42 6.42 7442372620
25 우림피티에스 101170 24 11050 2 780 7.59 872948 4199403 13500000 872948 7.59 20.79 6.47 6.47 9502992010 6.37 6.37 9502992010
26 KODEX 코스닥150선물인버스 251340 25 2865 5 -10 -0.35 5174444 23224824 82100000 5174444 -0.35 22.28 6.30 6.30 14813986948 6.30 6.30 14813986948
27 TIMEFOLIO 글로벌소비트렌드액티브 494180 26 13575 2 160 1.19 88543 93463 1400000 88543 1.19 94.74 6.32 6.32 1196643355 6.30 6.30 1196643355
28 SOL 차이나소비트렌드 0131A0 27 10475 2 115 1.11 61355 79244 1000000 61355 1.11 77.43 6.14 6.14 643459940 6.14 6.14 643459940
29 위더스제약 330350 28 7480 2 780 11.64 806612 53115 13202139 806612 11.64 1518.61 6.11 6.11 5891366640 5.97 5.97 5891366640
30 바이젠셀 308080 29 11330 2 1130 11.08 1221259 5837316 20449100 1221259 11.08 20.92 5.97 5.97 13672880085 5.90 5.90 13672880085
31 대한광통신 010170 30 2030 5 -335 -14.16 7711803 7030033 131985660 7711803 -14.16 109.70 5.84 5.84 15570239419 5.81 5.81 15570239419

31
top30/20251208/top30-atvtr-20251208-094001.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
상지건설,042940,1,14350,2,1560,12.20,3276690,470301,6828712,3276690,12.20,696.72,47.98,47.98,48959359940,49.96,49.96,48959359940
엔에이치스팩32호,0054V0,2,3085,5,-755,-19.66,2518978,60873016,6216500,2518978,-19.66,4.14,40.52,40.52,8816362353,45.97,45.97,8816362353
에스피시스템스,317830,3,13670,2,2710,24.73,3416152,906685,10773818,3416152,24.73,376.77,31.71,31.71,43735622615,29.70,29.70,43735622615
KoAct 글로벌K컬처밸류체인액티브,0132D0,4,9880,5,-5,-0.05,176412,422987,800000,176412,-0.05,41.71,22.05,22.05,1751735639,22.16,22.16,1751735639
디아이씨,092200,5,13280,2,2110,18.89,7167286,17204372,38888569,7167286,18.89,41.66,18.43,18.43,89522848630,17.33,17.33,89522848630
신원종합개발,017000,6,3050,5,-540,-15.04,1839851,1302454,11668027,1839851,-15.04,141.26,15.77,15.77,5994536042,16.84,16.84,5994536042
덕성우,004835,7,8940,2,1650,22.63,229645,6913,1392000,229645,22.63,3321.93,16.50,16.50,2009549300,16.15,16.15,2009549300
시지트로닉스,429270,8,5030,2,450,9.83,600165,27001,4658150,600165,9.83,2222.75,12.88,12.88,3197397195,13.65,13.65,3197397195
코오롱모빌리티그룹우,45014K,9,28400,1,6550,29.98,344739,141877,2456120,344739,29.98,242.98,14.04,14.04,8888021875,12.74,12.74,8888021875
미래에셋비전스팩3호,448830,10,3340,2,260,8.44,647348,5119802,4920000,647348,8.44,12.64,13.16,13.16,2060014035,12.54,12.54,2060014035
일성건설,013360,11,2000,5,-200,-9.09,6177293,27804706,54024880,6177293,-9.09,22.22,11.43,11.43,13538752674,12.53,12.53,13538752674
우림피티에스,101170,12,11810,2,1540,15.00,1781042,4199403,13500000,1781042,15.00,42.41,13.19,13.19,19890474085,12.48,12.48,19890474085
코오롱모빌리티그룹,450140,13,17730,2,3160,21.69,7245804,9163226,62777250,7245804,21.69,79.07,11.54,11.54,119682377930,10.75,10.75,119682377930
아우토크립트,331740,14,15560,2,2620,20.25,1035095,1032273,9633699,1035095,20.25,100.27,10.74,10.74,15163793755,10.12,10.12,15163793755
현대약품,004310,15,6570,1,1510,29.84,3429404,16829160,32000000,3429404,29.84,20.38,10.72,10.72,21208544090,10.09,10.09,21208544090
노타,486990,16,45950,2,1450,3.26,2070206,6824123,21161880,2070206,3.26,30.34,9.78,9.78,97012914400,9.98,9.98,97012914400
삼성제약,001360,17,1773,1,409,29.99,9580130,495916,94162079,9580130,29.99,1931.81,10.17,10.17,16359681712,9.80,9.80,16359681712
RISE 미국AI클라우드인프라,0127R0,18,11910,5,-25,-0.21,96459,137377,1000000,96459,-0.21,70.21,9.65,9.65,1151503264,9.67,9.67,1151503264
위더스제약,330350,19,7080,2,380,5.67,1138559,53115,13202139,1138559,5.67,2143.57,8.62,8.62,8299251230,8.88,8.88,8299251230
모비스,250060,20,2935,2,230,8.50,2661256,591601,32171314,2661256,8.50,449.84,8.27,8.27,7843217891,8.31,8.31,7843217891
삼성스팩12호,0096B0,21,3870,5,-280,-6.75,544325,2128926,6580000,544325,-6.75,25.57,8.27,8.27,2085469750,8.19,8.19,2085469750
이노테크,469610,22,33400,5,-4400,-11.64,715750,776892,8876900,715750,-11.64,92.13,8.06,8.06,23841768175,8.04,8.04,23841768175
이뮨온시아,424870,23,11840,2,820,7.44,5903868,12823585,74165069,5903868,7.44,46.04,7.96,7.96,69756380625,7.94,7.94,69756380625
옵티코어,380540,24,2350,2,255,12.17,3774481,7461526,48533341,3774481,12.17,50.59,7.78,7.78,8919927983,7.82,7.82,8919927983
KODEX 코스닥150선물인버스,251340,25,2855,5,-20,-0.70,6310912,23224824,82100000,6310912,-0.70,27.17,7.69,7.69,18065533858,7.71,7.71,18065533858
KODEX 200선물인버스2X,252670,26,683,2,5,0.74,162465756,751947328,2187700000,162465756,0.74,21.61,7.43,7.43,110877632748,7.42,7.42,110877632748
팸텍,271830,27,2100,1,483,29.87,2246191,140948,29490202,2246191,29.87,1593.63,7.62,7.62,4561692726,7.37,7.37,4561692726
동신건설,025950,28,21150,5,-3850,-15.40,570684,1590971,8400000,570684,-15.40,35.87,6.79,6.79,12919171250,7.27,7.27,12919171250
SOL 차이나소비트렌드,0131A0,29,10495,2,135,1.30,72576,79244,1000000,72576,1.30,91.59,7.26,7.26,760999935,7.25,7.25,760999935
에스비비테크,389500,30,39150,2,5250,15.49,479677,560252,6333904,479677,15.49,85.62,7.57,7.57,17903967200,7.22,7.22,17903967200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14350 2 1560 12.20 3276690 470301 6828712 3276690 12.20 696.72 47.98 47.98 48959359940 49.96 49.96 48959359940
3 엔에이치스팩32호 0054V0 2 3085 5 -755 -19.66 2518978 60873016 6216500 2518978 -19.66 4.14 40.52 40.52 8816362353 45.97 45.97 8816362353
4 에스피시스템스 317830 3 13670 2 2710 24.73 3416152 906685 10773818 3416152 24.73 376.77 31.71 31.71 43735622615 29.70 29.70 43735622615
5 KoAct 글로벌K컬처밸류체인액티브 0132D0 4 9880 5 -5 -0.05 176412 422987 800000 176412 -0.05 41.71 22.05 22.05 1751735639 22.16 22.16 1751735639
6 디아이씨 092200 5 13280 2 2110 18.89 7167286 17204372 38888569 7167286 18.89 41.66 18.43 18.43 89522848630 17.33 17.33 89522848630
7 신원종합개발 017000 6 3050 5 -540 -15.04 1839851 1302454 11668027 1839851 -15.04 141.26 15.77 15.77 5994536042 16.84 16.84 5994536042
8 덕성우 004835 7 8940 2 1650 22.63 229645 6913 1392000 229645 22.63 3321.93 16.50 16.50 2009549300 16.15 16.15 2009549300
9 시지트로닉스 429270 8 5030 2 450 9.83 600165 27001 4658150 600165 9.83 2222.75 12.88 12.88 3197397195 13.65 13.65 3197397195
10 코오롱모빌리티그룹우 45014K 9 28400 1 6550 29.98 344739 141877 2456120 344739 29.98 242.98 14.04 14.04 8888021875 12.74 12.74 8888021875
11 미래에셋비전스팩3호 448830 10 3340 2 260 8.44 647348 5119802 4920000 647348 8.44 12.64 13.16 13.16 2060014035 12.54 12.54 2060014035
12 일성건설 013360 11 2000 5 -200 -9.09 6177293 27804706 54024880 6177293 -9.09 22.22 11.43 11.43 13538752674 12.53 12.53 13538752674
13 우림피티에스 101170 12 11810 2 1540 15.00 1781042 4199403 13500000 1781042 15.00 42.41 13.19 13.19 19890474085 12.48 12.48 19890474085
14 코오롱모빌리티그룹 450140 13 17730 2 3160 21.69 7245804 9163226 62777250 7245804 21.69 79.07 11.54 11.54 119682377930 10.75 10.75 119682377930
15 아우토크립트 331740 14 15560 2 2620 20.25 1035095 1032273 9633699 1035095 20.25 100.27 10.74 10.74 15163793755 10.12 10.12 15163793755
16 현대약품 004310 15 6570 1 1510 29.84 3429404 16829160 32000000 3429404 29.84 20.38 10.72 10.72 21208544090 10.09 10.09 21208544090
17 노타 486990 16 45950 2 1450 3.26 2070206 6824123 21161880 2070206 3.26 30.34 9.78 9.78 97012914400 9.98 9.98 97012914400
18 삼성제약 001360 17 1773 1 409 29.99 9580130 495916 94162079 9580130 29.99 1931.81 10.17 10.17 16359681712 9.80 9.80 16359681712
19 RISE 미국AI클라우드인프라 0127R0 18 11910 5 -25 -0.21 96459 137377 1000000 96459 -0.21 70.21 9.65 9.65 1151503264 9.67 9.67 1151503264
20 위더스제약 330350 19 7080 2 380 5.67 1138559 53115 13202139 1138559 5.67 2143.57 8.62 8.62 8299251230 8.88 8.88 8299251230
21 모비스 250060 20 2935 2 230 8.50 2661256 591601 32171314 2661256 8.50 449.84 8.27 8.27 7843217891 8.31 8.31 7843217891
22 삼성스팩12호 0096B0 21 3870 5 -280 -6.75 544325 2128926 6580000 544325 -6.75 25.57 8.27 8.27 2085469750 8.19 8.19 2085469750
23 이노테크 469610 22 33400 5 -4400 -11.64 715750 776892 8876900 715750 -11.64 92.13 8.06 8.06 23841768175 8.04 8.04 23841768175
24 이뮨온시아 424870 23 11840 2 820 7.44 5903868 12823585 74165069 5903868 7.44 46.04 7.96 7.96 69756380625 7.94 7.94 69756380625
25 옵티코어 380540 24 2350 2 255 12.17 3774481 7461526 48533341 3774481 12.17 50.59 7.78 7.78 8919927983 7.82 7.82 8919927983
26 KODEX 코스닥150선물인버스 251340 25 2855 5 -20 -0.70 6310912 23224824 82100000 6310912 -0.70 27.17 7.69 7.69 18065533858 7.71 7.71 18065533858
27 KODEX 200선물인버스2X 252670 26 683 2 5 0.74 162465756 751947328 2187700000 162465756 0.74 21.61 7.43 7.43 110877632748 7.42 7.42 110877632748
28 팸텍 271830 27 2100 1 483 29.87 2246191 140948 29490202 2246191 29.87 1593.63 7.62 7.62 4561692726 7.37 7.37 4561692726
29 동신건설 025950 28 21150 5 -3850 -15.40 570684 1590971 8400000 570684 -15.40 35.87 6.79 6.79 12919171250 7.27 7.27 12919171250
30 SOL 차이나소비트렌드 0131A0 29 10495 2 135 1.30 72576 79244 1000000 72576 1.30 91.59 7.26 7.26 760999935 7.25 7.25 760999935
31 에스비비테크 389500 30 39150 2 5250 15.49 479677 560252 6333904 479677 15.49 85.62 7.57 7.57 17903967200 7.22 7.22 17903967200

31
top30/20251208/top30-atvtr-20251208-095002.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
상지건설,042940,1,14160,2,1370,10.71,3550326,470301,6828712,3550326,10.71,754.91,51.99,51.99,52801085845,54.61,54.61,52801085845
엔에이치스팩32호,0054V0,2,3080,5,-760,-19.79,2684490,60873016,6216500,2684490,-19.79,4.41,43.18,43.18,9329745678,48.73,48.73,9329745678
에스피시스템스,317830,3,13900,2,2940,26.82,4495881,906685,10773818,4495881,26.82,495.86,41.73,41.73,58612901960,39.14,39.14,58612901960
덕성우,004835,4,9450,2,2160,29.63,436758,6913,1392000,436758,29.63,6317.92,31.38,31.38,3927860075,29.86,29.86,3927860075
우림피티에스,101170,5,11970,2,1700,16.55,3478690,4199403,13500000,3478690,16.55,82.84,25.77,25.77,40774845080,25.23,25.23,40774845080
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9905,2,20,0.20,176618,422987,800000,176618,0.20,41.75,22.08,22.08,1753774619,22.13,22.13,1753774619
디아이씨,092200,7,12940,2,1770,15.85,8350416,17204372,38888569,8350416,15.85,48.54,21.47,21.47,105022970135,20.87,20.87,105022970135
신원종합개발,017000,8,2930,5,-660,-18.38,2201549,1302454,11668027,2201549,-18.38,169.03,18.87,18.87,7065853016,20.67,20.67,7065853016
시지트로닉스,429270,9,4955,2,375,8.19,630578,27001,4658150,630578,8.19,2335.39,13.54,13.54,3348049370,14.51,14.51,3348049370
미래에셋비전스팩3호,448830,10,3280,2,200,6.49,732099,5119802,4920000,732099,6.49,14.30,14.88,14.88,2336298832,14.48,14.48,2336298832
일성건설,013360,11,1981,5,-219,-9.95,6533059,27804706,54024880,6533059,-9.95,23.50,12.09,12.09,14248085856,13.31,13.31,14248085856
코오롱모빌리티그룹우,45014K,12,28400,1,6550,29.98,346114,141877,2456120,346114,29.98,243.95,14.09,14.09,8927071875,12.80,12.80,8927071875
아우토크립트,331740,13,15700,2,2760,21.33,1195955,1032273,9633699,1195955,21.33,115.86,12.41,12.41,17673956230,11.69,11.69,17673956230
코오롱모빌리티그룹,450140,14,17680,2,3110,21.35,7518136,9163226,62777250,7518136,21.35,82.05,11.98,11.98,124515851485,11.22,11.22,124515851485
RISE 미국AI클라우드인프라,0127R0,15,11915,5,-20,-0.17,107887,137377,1000000,107887,-0.17,78.53,10.79,10.79,1287563682,10.81,10.81,1287563682
노타,486990,16,45900,2,1400,3.15,2179186,6824123,21161880,2179186,3.15,31.93,10.30,10.30,102042911100,10.51,10.51,102042911100
현대약품,004310,17,6570,1,1510,29.84,3438008,16829160,32000000,3438008,29.84,20.43,10.74,10.74,21265072370,10.11,10.11,21265072370
덕성,004830,18,5480,2,500,10.04,1583292,46356,15680000,1583292,10.04,3415.51,10.10,10.10,8603460480,10.01,10.01,8603460480
에스비비테크,389500,19,40350,2,6450,19.03,670539,560252,6333904,670539,19.03,119.69,10.59,10.59,25447637425,9.96,9.96,25447637425
삼성제약,001360,20,1773,1,409,29.99,9701564,495916,94162079,9701564,29.99,1956.29,10.30,10.30,16574984194,9.93,9.93,16574984194
옵티코어,380540,21,2260,2,165,7.88,4418718,7461526,48533341,4418718,7.88,59.22,9.10,9.10,10398054547,9.48,9.48,10398054547
위더스제약,330350,22,7160,2,460,6.87,1186070,53115,13202139,1186070,6.87,2233.02,8.98,8.98,8637288110,9.14,9.14,8637288110
모비스,250060,23,2900,2,195,7.21,2892737,591601,32171314,2892737,7.21,488.97,8.99,8.99,8515972689,9.13,9.13,8515972689
이노테크,469610,24,33150,5,-4650,-12.30,773104,776892,8876900,773104,-12.30,99.51,8.71,8.71,25740939050,8.75,8.75,25740939050
KODEX 200선물인버스2X,252670,25,679,2,1,0.15,190202802,751947328,2187700000,190202802,0.15,25.29,8.69,8.69,129848295495,8.74,8.74,129848295495
삼성스팩12호,0096B0,26,3860,5,-290,-6.99,572044,2128926,6580000,572044,-6.99,26.87,8.69,8.69,2191877020,8.63,8.63,2191877020
이뮨온시아,424870,27,11850,2,830,7.53,6371712,12823585,74165069,6371712,7.53,49.69,8.59,8.59,75312809495,8.57,8.57,75312809495
동신건설,025950,28,20700,5,-4300,-17.20,643226,1590971,8400000,643226,-17.20,40.43,7.66,7.66,14426594550,8.30,8.30,14426594550
KODEX 코스닥150선물인버스,251340,29,2860,5,-15,-0.52,6702460,23224824,82100000,6702460,-0.52,28.86,8.16,8.16,19185377073,8.17,8.17,19185377073
팸텍,271830,30,2100,1,483,29.87,2251076,140948,29490202,2251076,29.87,1597.10,7.63,7.63,4571951226,7.38,7.38,4571951226
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14160 2 1370 10.71 3550326 470301 6828712 3550326 10.71 754.91 51.99 51.99 52801085845 54.61 54.61 52801085845
3 엔에이치스팩32호 0054V0 2 3080 5 -760 -19.79 2684490 60873016 6216500 2684490 -19.79 4.41 43.18 43.18 9329745678 48.73 48.73 9329745678
4 에스피시스템스 317830 3 13900 2 2940 26.82 4495881 906685 10773818 4495881 26.82 495.86 41.73 41.73 58612901960 39.14 39.14 58612901960
5 덕성우 004835 4 9450 2 2160 29.63 436758 6913 1392000 436758 29.63 6317.92 31.38 31.38 3927860075 29.86 29.86 3927860075
6 우림피티에스 101170 5 11970 2 1700 16.55 3478690 4199403 13500000 3478690 16.55 82.84 25.77 25.77 40774845080 25.23 25.23 40774845080
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9905 2 20 0.20 176618 422987 800000 176618 0.20 41.75 22.08 22.08 1753774619 22.13 22.13 1753774619
8 디아이씨 092200 7 12940 2 1770 15.85 8350416 17204372 38888569 8350416 15.85 48.54 21.47 21.47 105022970135 20.87 20.87 105022970135
9 신원종합개발 017000 8 2930 5 -660 -18.38 2201549 1302454 11668027 2201549 -18.38 169.03 18.87 18.87 7065853016 20.67 20.67 7065853016
10 시지트로닉스 429270 9 4955 2 375 8.19 630578 27001 4658150 630578 8.19 2335.39 13.54 13.54 3348049370 14.51 14.51 3348049370
11 미래에셋비전스팩3호 448830 10 3280 2 200 6.49 732099 5119802 4920000 732099 6.49 14.30 14.88 14.88 2336298832 14.48 14.48 2336298832
12 일성건설 013360 11 1981 5 -219 -9.95 6533059 27804706 54024880 6533059 -9.95 23.50 12.09 12.09 14248085856 13.31 13.31 14248085856
13 코오롱모빌리티그룹우 45014K 12 28400 1 6550 29.98 346114 141877 2456120 346114 29.98 243.95 14.09 14.09 8927071875 12.80 12.80 8927071875
14 아우토크립트 331740 13 15700 2 2760 21.33 1195955 1032273 9633699 1195955 21.33 115.86 12.41 12.41 17673956230 11.69 11.69 17673956230
15 코오롱모빌리티그룹 450140 14 17680 2 3110 21.35 7518136 9163226 62777250 7518136 21.35 82.05 11.98 11.98 124515851485 11.22 11.22 124515851485
16 RISE 미국AI클라우드인프라 0127R0 15 11915 5 -20 -0.17 107887 137377 1000000 107887 -0.17 78.53 10.79 10.79 1287563682 10.81 10.81 1287563682
17 노타 486990 16 45900 2 1400 3.15 2179186 6824123 21161880 2179186 3.15 31.93 10.30 10.30 102042911100 10.51 10.51 102042911100
18 현대약품 004310 17 6570 1 1510 29.84 3438008 16829160 32000000 3438008 29.84 20.43 10.74 10.74 21265072370 10.11 10.11 21265072370
19 덕성 004830 18 5480 2 500 10.04 1583292 46356 15680000 1583292 10.04 3415.51 10.10 10.10 8603460480 10.01 10.01 8603460480
20 에스비비테크 389500 19 40350 2 6450 19.03 670539 560252 6333904 670539 19.03 119.69 10.59 10.59 25447637425 9.96 9.96 25447637425
21 삼성제약 001360 20 1773 1 409 29.99 9701564 495916 94162079 9701564 29.99 1956.29 10.30 10.30 16574984194 9.93 9.93 16574984194
22 옵티코어 380540 21 2260 2 165 7.88 4418718 7461526 48533341 4418718 7.88 59.22 9.10 9.10 10398054547 9.48 9.48 10398054547
23 위더스제약 330350 22 7160 2 460 6.87 1186070 53115 13202139 1186070 6.87 2233.02 8.98 8.98 8637288110 9.14 9.14 8637288110
24 모비스 250060 23 2900 2 195 7.21 2892737 591601 32171314 2892737 7.21 488.97 8.99 8.99 8515972689 9.13 9.13 8515972689
25 이노테크 469610 24 33150 5 -4650 -12.30 773104 776892 8876900 773104 -12.30 99.51 8.71 8.71 25740939050 8.75 8.75 25740939050
26 KODEX 200선물인버스2X 252670 25 679 2 1 0.15 190202802 751947328 2187700000 190202802 0.15 25.29 8.69 8.69 129848295495 8.74 8.74 129848295495
27 삼성스팩12호 0096B0 26 3860 5 -290 -6.99 572044 2128926 6580000 572044 -6.99 26.87 8.69 8.69 2191877020 8.63 8.63 2191877020
28 이뮨온시아 424870 27 11850 2 830 7.53 6371712 12823585 74165069 6371712 7.53 49.69 8.59 8.59 75312809495 8.57 8.57 75312809495
29 동신건설 025950 28 20700 5 -4300 -17.20 643226 1590971 8400000 643226 -17.20 40.43 7.66 7.66 14426594550 8.30 8.30 14426594550
30 KODEX 코스닥150선물인버스 251340 29 2860 5 -15 -0.52 6702460 23224824 82100000 6702460 -0.52 28.86 8.16 8.16 19185377073 8.17 8.17 19185377073
31 팸텍 271830 30 2100 1 483 29.87 2251076 140948 29490202 2251076 29.87 1597.10 7.63 7.63 4571951226 7.38 7.38 4571951226

31
top30/20251208/top30-atvtr-20251208-100002.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
상지건설,042940,1,14170,2,1380,10.79,3829919,470301,6828712,3829919,10.79,814.35,56.09,56.09,56832205450,58.73,58.73,56832205450
엔에이치스팩32호,0054V0,2,3105,5,-735,-19.14,2829972,60873016,6216500,2829972,-19.14,4.65,45.52,45.52,9776272690,50.65,50.65,9776272690
덕성우,004835,3,8500,2,1210,16.60,607797,6913,1392000,607797,16.60,8792.09,43.66,43.66,5432946220,45.92,45.92,5432946220
에스피시스템스,317830,4,13990,2,3030,27.65,5210533,906685,10773818,5210533,27.65,574.68,48.36,48.36,68662790470,45.55,45.55,68662790470
우림피티에스,101170,5,11890,2,1620,15.77,3794839,4199403,13500000,3794839,15.77,90.37,28.11,28.11,44553522120,27.76,27.76,44553522120
신원종합개발,017000,6,2835,5,-755,-21.03,2664539,1302454,11668027,2664539,-21.03,204.58,22.84,22.84,8412107651,25.43,25.43,8412107651
디아이씨,092200,7,13070,2,1900,17.01,9016477,17204372,38888569,9016477,17.01,52.41,23.19,23.19,113675331470,22.36,22.36,113675331470
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9905,2,20,0.20,176646,422987,800000,176646,0.20,41.76,22.08,22.08,1754051959,22.14,22.14,1754051959
미래에셋비전스팩3호,448830,9,3260,2,180,5.84,770870,5119802,4920000,770870,5.84,15.06,15.67,15.67,2463773652,15.36,15.36,2463773652
시지트로닉스,429270,10,5060,2,480,10.48,645494,27001,4658150,645494,10.48,2390.63,13.86,13.86,3422465030,14.52,14.52,3422465030
아우토크립트,331740,11,15990,2,3050,23.57,1454288,1032273,9633699,1454288,23.57,140.88,15.10,15.10,21779322150,14.14,14.14,21779322150
일성건설,013360,12,1990,5,-210,-9.55,6777566,27804706,54024880,6777566,-9.55,24.38,12.55,12.55,14736096470,13.71,13.71,14736096470
코오롱모빌리티그룹우,45014K,13,28400,1,6550,29.98,350227,141877,2456120,350227,29.98,246.85,14.26,14.26,9043881075,12.97,12.97,9043881075
에스비비테크,389500,14,40950,2,7050,20.80,867909,560252,6333904,867909,20.80,154.91,13.70,13.70,33550710000,12.94,12.94,33550710000
덕성,004830,15,5250,2,270,5.42,1948799,46356,15680000,1948799,5.42,4203.98,12.43,12.43,10535632495,12.80,12.80,10535632495
코오롱모빌리티그룹,450140,16,17600,2,3030,20.80,7673350,9163226,62777250,7673350,20.80,83.74,12.22,12.22,127258680940,11.52,11.52,127258680940
삼성제약,001360,17,1773,1,409,29.99,10844061,495916,94162079,10844061,29.99,2186.67,11.52,11.52,18598780032,11.14,11.14,18598780032
노타,486990,18,45950,2,1450,3.26,2292845,6824123,21161880,2292845,3.26,33.60,10.83,10.83,107245186475,11.03,11.03,107245186475
RISE 미국AI클라우드인프라,0127R0,19,11920,5,-15,-0.13,108161,137377,1000000,108161,-0.13,78.73,10.82,10.82,1290830401,10.83,10.83,1290830401
옵티코어,380540,20,2230,2,135,6.44,4693408,7461526,48533341,4693408,6.44,62.90,9.67,9.67,11021169322,10.18,10.18,11021169322
현대약품,004310,21,6570,1,1510,29.84,3446497,16829160,32000000,3446497,29.84,20.48,10.77,10.77,21320845100,10.14,10.14,21320845100
KODEX 200선물인버스2X,252670,22,681,2,3,0.44,212995436,751947328,2187700000,212995436,0.44,28.33,9.74,9.74,145352629767,9.76,9.76,145352629767
위더스제약,330350,23,7030,2,330,4.93,1241919,53115,13202139,1241919,4.93,2338.17,9.41,9.41,9033711955,9.73,9.73,9033711955
모비스,250060,24,2860,2,155,5.73,3010656,591601,32171314,3010656,5.73,508.90,9.36,9.36,8855118926,9.62,9.62,8855118926
KODEX 미국원자력SMR,0132H0,25,11150,5,-255,-2.24,569883,861995,6050000,569883,-2.24,66.11,9.42,9.42,6340229292,9.40,9.40,6340229292
이뮨온시아,424870,26,11660,2,640,5.81,6808445,12823585,74165069,6808445,5.81,53.09,9.18,9.18,80451699750,9.30,9.30,80451699750
삼성스팩12호,0096B0,27,3830,5,-320,-7.71,602845,2128926,6580000,602845,-7.71,28.32,9.16,9.16,2309662465,9.16,9.16,2309662465
링크솔루션,474650,28,50300,2,7600,17.80,538397,675365,5579032,538397,17.80,79.72,9.65,9.65,25345196900,9.03,9.03,25345196900
이노테크,469610,29,33650,5,-4150,-10.98,808313,776892,8876900,808313,-10.98,104.04,9.11,9.11,26916908575,9.01,9.01,26916908575
KODEX 코스닥150선물인버스,251340,30,2865,5,-10,-0.35,7343354,23224824,82100000,7343354,-0.35,31.62,8.94,8.94,21020134818,8.94,8.94,21020134818
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14170 2 1380 10.79 3829919 470301 6828712 3829919 10.79 814.35 56.09 56.09 56832205450 58.73 58.73 56832205450
3 엔에이치스팩32호 0054V0 2 3105 5 -735 -19.14 2829972 60873016 6216500 2829972 -19.14 4.65 45.52 45.52 9776272690 50.65 50.65 9776272690
4 덕성우 004835 3 8500 2 1210 16.60 607797 6913 1392000 607797 16.60 8792.09 43.66 43.66 5432946220 45.92 45.92 5432946220
5 에스피시스템스 317830 4 13990 2 3030 27.65 5210533 906685 10773818 5210533 27.65 574.68 48.36 48.36 68662790470 45.55 45.55 68662790470
6 우림피티에스 101170 5 11890 2 1620 15.77 3794839 4199403 13500000 3794839 15.77 90.37 28.11 28.11 44553522120 27.76 27.76 44553522120
7 신원종합개발 017000 6 2835 5 -755 -21.03 2664539 1302454 11668027 2664539 -21.03 204.58 22.84 22.84 8412107651 25.43 25.43 8412107651
8 디아이씨 092200 7 13070 2 1900 17.01 9016477 17204372 38888569 9016477 17.01 52.41 23.19 23.19 113675331470 22.36 22.36 113675331470
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9905 2 20 0.20 176646 422987 800000 176646 0.20 41.76 22.08 22.08 1754051959 22.14 22.14 1754051959
10 미래에셋비전스팩3호 448830 9 3260 2 180 5.84 770870 5119802 4920000 770870 5.84 15.06 15.67 15.67 2463773652 15.36 15.36 2463773652
11 시지트로닉스 429270 10 5060 2 480 10.48 645494 27001 4658150 645494 10.48 2390.63 13.86 13.86 3422465030 14.52 14.52 3422465030
12 아우토크립트 331740 11 15990 2 3050 23.57 1454288 1032273 9633699 1454288 23.57 140.88 15.10 15.10 21779322150 14.14 14.14 21779322150
13 일성건설 013360 12 1990 5 -210 -9.55 6777566 27804706 54024880 6777566 -9.55 24.38 12.55 12.55 14736096470 13.71 13.71 14736096470
14 코오롱모빌리티그룹우 45014K 13 28400 1 6550 29.98 350227 141877 2456120 350227 29.98 246.85 14.26 14.26 9043881075 12.97 12.97 9043881075
15 에스비비테크 389500 14 40950 2 7050 20.80 867909 560252 6333904 867909 20.80 154.91 13.70 13.70 33550710000 12.94 12.94 33550710000
16 덕성 004830 15 5250 2 270 5.42 1948799 46356 15680000 1948799 5.42 4203.98 12.43 12.43 10535632495 12.80 12.80 10535632495
17 코오롱모빌리티그룹 450140 16 17600 2 3030 20.80 7673350 9163226 62777250 7673350 20.80 83.74 12.22 12.22 127258680940 11.52 11.52 127258680940
18 삼성제약 001360 17 1773 1 409 29.99 10844061 495916 94162079 10844061 29.99 2186.67 11.52 11.52 18598780032 11.14 11.14 18598780032
19 노타 486990 18 45950 2 1450 3.26 2292845 6824123 21161880 2292845 3.26 33.60 10.83 10.83 107245186475 11.03 11.03 107245186475
20 RISE 미국AI클라우드인프라 0127R0 19 11920 5 -15 -0.13 108161 137377 1000000 108161 -0.13 78.73 10.82 10.82 1290830401 10.83 10.83 1290830401
21 옵티코어 380540 20 2230 2 135 6.44 4693408 7461526 48533341 4693408 6.44 62.90 9.67 9.67 11021169322 10.18 10.18 11021169322
22 현대약품 004310 21 6570 1 1510 29.84 3446497 16829160 32000000 3446497 29.84 20.48 10.77 10.77 21320845100 10.14 10.14 21320845100
23 KODEX 200선물인버스2X 252670 22 681 2 3 0.44 212995436 751947328 2187700000 212995436 0.44 28.33 9.74 9.74 145352629767 9.76 9.76 145352629767
24 위더스제약 330350 23 7030 2 330 4.93 1241919 53115 13202139 1241919 4.93 2338.17 9.41 9.41 9033711955 9.73 9.73 9033711955
25 모비스 250060 24 2860 2 155 5.73 3010656 591601 32171314 3010656 5.73 508.90 9.36 9.36 8855118926 9.62 9.62 8855118926
26 KODEX 미국원자력SMR 0132H0 25 11150 5 -255 -2.24 569883 861995 6050000 569883 -2.24 66.11 9.42 9.42 6340229292 9.40 9.40 6340229292
27 이뮨온시아 424870 26 11660 2 640 5.81 6808445 12823585 74165069 6808445 5.81 53.09 9.18 9.18 80451699750 9.30 9.30 80451699750
28 삼성스팩12호 0096B0 27 3830 5 -320 -7.71 602845 2128926 6580000 602845 -7.71 28.32 9.16 9.16 2309662465 9.16 9.16 2309662465
29 링크솔루션 474650 28 50300 2 7600 17.80 538397 675365 5579032 538397 17.80 79.72 9.65 9.65 25345196900 9.03 9.03 25345196900
30 이노테크 469610 29 33650 5 -4150 -10.98 808313 776892 8876900 808313 -10.98 104.04 9.11 9.11 26916908575 9.01 9.01 26916908575
31 KODEX 코스닥150선물인버스 251340 30 2865 5 -10 -0.35 7343354 23224824 82100000 7343354 -0.35 31.62 8.94 8.94 21020134818 8.94 8.94 21020134818

31
top30/20251208/top30-atvtr-20251208-101002.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
상지건설,042940,1,14030,2,1240,9.70,4010724,470301,6828712,4010724,9.70,852.80,58.73,58.73,59382741560,61.98,61.98,59382741560
엔에이치스팩32호,0054V0,2,2995,5,-845,-22.01,2937213,60873016,6216500,2937213,-22.01,4.83,47.25,47.25,10100258370,54.25,54.25,10100258370
덕성우,004835,3,8480,2,1190,16.32,674262,6913,1392000,674262,16.32,9753.54,48.44,48.44,6000222600,50.83,50.83,6000222600
에스피시스템스,317830,4,13700,2,2740,25.00,5631839,906685,10773818,5631839,25.00,621.15,52.27,52.27,74530035080,50.49,50.49,74530035080
우림피티에스,101170,5,11680,2,1410,13.73,4086202,4199403,13500000,4086202,13.73,97.30,30.27,30.27,47975090040,30.43,30.43,47975090040
신원종합개발,017000,6,2880,5,-710,-19.78,3109573,1302454,11668027,3109573,-19.78,238.75,26.65,26.65,9676188531,28.79,28.79,9676188531
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9890,2,5,0.05,201923,422987,800000,201923,0.05,47.74,25.24,25.24,2004040214,25.33,25.33,2004040214
디아이씨,092200,8,13260,2,2090,18.71,9679342,17204372,38888569,9679342,18.71,56.26,24.89,24.89,122430141505,23.74,23.74,122430141505
미래에셋비전스팩3호,448830,9,3360,2,280,9.09,815051,5119802,4920000,815051,9.09,15.92,16.57,16.57,2612053907,15.80,15.80,2612053907
아우토크립트,331740,10,16450,2,3510,27.13,1650413,1032273,9633699,1650413,27.13,159.88,17.13,17.13,24968110865,15.76,15.76,24968110865
코오롱모빌리티그룹우,45014K,11,28400,1,6550,29.98,406455,141877,2456120,406455,29.98,286.48,16.55,16.55,10623152825,15.23,15.23,10623152825
에스비비테크,389500,12,39800,2,5900,17.40,973227,560252,6333904,973227,17.40,173.71,15.37,15.37,37792662175,14.99,14.99,37792662175
시지트로닉스,429270,13,4990,2,410,8.95,656451,27001,4658150,656451,8.95,2431.21,14.09,14.09,3477424605,14.96,14.96,3477424605
일성건설,013360,14,1999,5,-201,-9.14,6980865,27804706,54024880,6980865,-9.14,25.11,12.92,12.92,15142044390,14.02,14.02,15142044390
덕성,004830,15,5190,2,210,4.22,2048802,46356,15680000,2048802,4.22,4419.71,13.07,13.07,11055319365,13.58,13.58,11055319365
삼성제약,001360,16,1731,2,367,26.91,12847177,495916,94162079,12847177,26.91,2590.60,13.64,13.64,22074737922,13.54,13.54,22074737922
코오롱모빌리티그룹,450140,17,16940,2,2370,16.27,8392782,9163226,62777250,8392782,16.27,91.59,13.37,13.37,139534953005,13.12,13.12,139534953005
링크솔루션,474650,18,53900,2,11200,26.23,775013,675365,5579032,775013,26.23,114.75,13.89,13.89,37633955025,12.52,12.52,37633955025
클로봇,466100,19,46250,2,3850,9.08,3099873,3346343,24992139,3099873,9.08,92.63,12.40,12.40,140923151825,12.19,12.19,140923151825
노타,486990,20,45900,2,1400,3.15,2360577,6824123,21161880,2360577,3.15,34.59,11.15,11.15,110358845525,11.36,11.36,110358845525
옵티코어,380540,21,2220,2,125,5.97,5051037,7461526,48533341,5051037,5.97,67.69,10.41,10.41,11812458836,10.96,10.96,11812458836
KODEX 200선물인버스2X,252670,22,678,3,0,0.00,236418525,751947328,2187700000,236418525,0.00,31.44,10.81,10.81,161245960167,10.87,10.87,161245960167
RISE 미국AI클라우드인프라,0127R0,23,11927,5,-8,-0.07,108422,137377,1000000,108422,-0.07,78.92,10.84,10.84,1293943148,10.85,10.85,1293943148
위더스제약,330350,24,6920,2,220,3.28,1302070,53115,13202139,1302070,3.28,2451.42,9.86,9.86,9454140365,10.35,10.35,9454140365
KODEX 코스닥150선물인버스,251340,25,2865,5,-10,-0.35,8350218,23224824,82100000,8350218,-0.35,35.95,10.17,10.17,23901687760,10.16,10.16,23901687760
현대약품,004310,26,6570,1,1510,29.84,3452618,16829160,32000000,3452618,29.84,20.52,10.79,10.79,21361060070,10.16,10.16,21361060070
모비스,250060,27,2837,2,132,4.88,3144031,591601,32171314,3144031,4.88,531.44,9.77,9.77,9233977967,10.12,10.12,9233977967
이뮨온시아,424870,28,11590,2,570,5.17,7174890,12823585,74165069,7174890,5.17,55.95,9.67,9.67,84704992130,9.85,9.85,84704992130
KODEX 미국원자력SMR,0132H0,29,11152,5,-253,-2.22,597178,861995,6050000,597178,-2.22,69.28,9.87,9.87,6644661694,9.85,9.85,6644661694
이노테크,469610,30,33450,5,-4350,-11.51,872268,776892,8876900,872268,-11.51,112.28,9.83,9.83,29070026300,9.79,9.79,29070026300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14030 2 1240 9.70 4010724 470301 6828712 4010724 9.70 852.80 58.73 58.73 59382741560 61.98 61.98 59382741560
3 엔에이치스팩32호 0054V0 2 2995 5 -845 -22.01 2937213 60873016 6216500 2937213 -22.01 4.83 47.25 47.25 10100258370 54.25 54.25 10100258370
4 덕성우 004835 3 8480 2 1190 16.32 674262 6913 1392000 674262 16.32 9753.54 48.44 48.44 6000222600 50.83 50.83 6000222600
5 에스피시스템스 317830 4 13700 2 2740 25.00 5631839 906685 10773818 5631839 25.00 621.15 52.27 52.27 74530035080 50.49 50.49 74530035080
6 우림피티에스 101170 5 11680 2 1410 13.73 4086202 4199403 13500000 4086202 13.73 97.30 30.27 30.27 47975090040 30.43 30.43 47975090040
7 신원종합개발 017000 6 2880 5 -710 -19.78 3109573 1302454 11668027 3109573 -19.78 238.75 26.65 26.65 9676188531 28.79 28.79 9676188531
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9890 2 5 0.05 201923 422987 800000 201923 0.05 47.74 25.24 25.24 2004040214 25.33 25.33 2004040214
9 디아이씨 092200 8 13260 2 2090 18.71 9679342 17204372 38888569 9679342 18.71 56.26 24.89 24.89 122430141505 23.74 23.74 122430141505
10 미래에셋비전스팩3호 448830 9 3360 2 280 9.09 815051 5119802 4920000 815051 9.09 15.92 16.57 16.57 2612053907 15.80 15.80 2612053907
11 아우토크립트 331740 10 16450 2 3510 27.13 1650413 1032273 9633699 1650413 27.13 159.88 17.13 17.13 24968110865 15.76 15.76 24968110865
12 코오롱모빌리티그룹우 45014K 11 28400 1 6550 29.98 406455 141877 2456120 406455 29.98 286.48 16.55 16.55 10623152825 15.23 15.23 10623152825
13 에스비비테크 389500 12 39800 2 5900 17.40 973227 560252 6333904 973227 17.40 173.71 15.37 15.37 37792662175 14.99 14.99 37792662175
14 시지트로닉스 429270 13 4990 2 410 8.95 656451 27001 4658150 656451 8.95 2431.21 14.09 14.09 3477424605 14.96 14.96 3477424605
15 일성건설 013360 14 1999 5 -201 -9.14 6980865 27804706 54024880 6980865 -9.14 25.11 12.92 12.92 15142044390 14.02 14.02 15142044390
16 덕성 004830 15 5190 2 210 4.22 2048802 46356 15680000 2048802 4.22 4419.71 13.07 13.07 11055319365 13.58 13.58 11055319365
17 삼성제약 001360 16 1731 2 367 26.91 12847177 495916 94162079 12847177 26.91 2590.60 13.64 13.64 22074737922 13.54 13.54 22074737922
18 코오롱모빌리티그룹 450140 17 16940 2 2370 16.27 8392782 9163226 62777250 8392782 16.27 91.59 13.37 13.37 139534953005 13.12 13.12 139534953005
19 링크솔루션 474650 18 53900 2 11200 26.23 775013 675365 5579032 775013 26.23 114.75 13.89 13.89 37633955025 12.52 12.52 37633955025
20 클로봇 466100 19 46250 2 3850 9.08 3099873 3346343 24992139 3099873 9.08 92.63 12.40 12.40 140923151825 12.19 12.19 140923151825
21 노타 486990 20 45900 2 1400 3.15 2360577 6824123 21161880 2360577 3.15 34.59 11.15 11.15 110358845525 11.36 11.36 110358845525
22 옵티코어 380540 21 2220 2 125 5.97 5051037 7461526 48533341 5051037 5.97 67.69 10.41 10.41 11812458836 10.96 10.96 11812458836
23 KODEX 200선물인버스2X 252670 22 678 3 0 0.00 236418525 751947328 2187700000 236418525 0.00 31.44 10.81 10.81 161245960167 10.87 10.87 161245960167
24 RISE 미국AI클라우드인프라 0127R0 23 11927 5 -8 -0.07 108422 137377 1000000 108422 -0.07 78.92 10.84 10.84 1293943148 10.85 10.85 1293943148
25 위더스제약 330350 24 6920 2 220 3.28 1302070 53115 13202139 1302070 3.28 2451.42 9.86 9.86 9454140365 10.35 10.35 9454140365
26 KODEX 코스닥150선물인버스 251340 25 2865 5 -10 -0.35 8350218 23224824 82100000 8350218 -0.35 35.95 10.17 10.17 23901687760 10.16 10.16 23901687760
27 현대약품 004310 26 6570 1 1510 29.84 3452618 16829160 32000000 3452618 29.84 20.52 10.79 10.79 21361060070 10.16 10.16 21361060070
28 모비스 250060 27 2837 2 132 4.88 3144031 591601 32171314 3144031 4.88 531.44 9.77 9.77 9233977967 10.12 10.12 9233977967
29 이뮨온시아 424870 28 11590 2 570 5.17 7174890 12823585 74165069 7174890 5.17 55.95 9.67 9.67 84704992130 9.85 9.85 84704992130
30 KODEX 미국원자력SMR 0132H0 29 11152 5 -253 -2.22 597178 861995 6050000 597178 -2.22 69.28 9.87 9.87 6644661694 9.85 9.85 6644661694
31 이노테크 469610 30 33450 5 -4350 -11.51 872268 776892 8876900 872268 -11.51 112.28 9.83 9.83 29070026300 9.79 9.79 29070026300

31
top30/20251208/top30-atvtr-20251208-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,13930,2,1140,8.91,4109026,470301,6828712,4109026,8.91,873.70,60.17,60.17,60760003860,63.87,63.87,60760003860
엔에이치스팩32호,0054V0,2,2950,5,-890,-23.18,3158641,60873016,6216500,3158641,-23.18,5.19,50.81,50.81,10760897352,58.68,58.68,10760897352
에스피시스템스,317830,3,13780,2,2820,25.73,5940972,906685,10773818,5940972,25.73,655.24,55.14,55.14,78812624075,53.09,53.09,78812624075
덕성우,004835,4,8430,2,1140,15.64,685885,6913,1392000,685885,15.64,9921.67,49.27,49.27,6098787130,51.97,51.97,6098787130
우림피티에스,101170,5,11640,2,1370,13.34,4377485,4199403,13500000,4377485,13.34,104.24,32.43,32.43,51406358565,32.71,32.71,51406358565
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9875,5,-10,-0.10,239203,422987,800000,239203,-0.10,56.55,29.90,29.90,2372793344,30.04,30.04,2372793344
신원종합개발,017000,7,2930,5,-660,-18.38,3223940,1302454,11668027,3223940,-18.38,247.53,27.63,27.63,10009404821,29.28,29.28,10009404821
디아이씨,092200,8,13270,2,2100,18.80,10518814,17204372,38888569,10518814,18.80,61.14,27.05,27.05,133628917325,25.89,25.89,133628917325
아우토크립트,331740,9,16820,1,3880,29.98,2342464,1032273,9633699,2342464,29.98,226.92,24.32,24.32,36574527330,22.57,22.57,36574527330
코오롱모빌리티그룹우,45014K,10,27700,2,5850,26.77,440725,141877,2456120,440725,26.77,310.64,17.94,17.94,11592407175,17.04,17.04,11592407175
링크솔루션,474650,11,51100,2,8400,19.67,951898,675365,5579032,951898,19.67,140.95,17.06,17.06,46913413275,16.46,16.46,46913413275
미래에셋비전스팩3호,448830,12,3375,2,295,9.58,844674,5119802,4920000,844674,9.58,16.50,17.17,17.17,2710885703,16.33,16.33,2710885703
에스비비테크,389500,13,39150,2,5250,15.49,1038926,560252,6333904,1038926,15.49,185.44,16.40,16.40,40387441225,16.29,16.29,40387441225
시지트로닉스,429270,14,4930,2,350,7.64,667581,27001,4658150,667581,7.64,2472.43,14.33,14.33,3532644005,15.38,15.38,3532644005
삼성제약,001360,15,1753,2,389,28.52,13983609,495916,94162079,13983609,28.52,2819.75,14.85,14.85,24064139521,14.58,14.58,24064139521
일성건설,013360,16,2005,5,-195,-8.86,7070688,27804706,54024880,7070688,-8.86,25.43,13.09,13.09,15321338115,14.14,14.14,15321338115
클로봇,466100,17,45450,2,3050,7.19,3491538,3346343,24992139,3491538,7.19,104.34,13.97,13.97,158949429900,13.99,13.99,158949429900
코오롱모빌리티그룹,450140,18,16810,2,2240,15.37,8842542,9163226,62777250,8842542,15.37,96.50,14.09,14.09,147230749935,13.95,13.95,147230749935
덕성,004830,19,5180,2,200,4.02,2091605,46356,15680000,2091605,4.02,4512.05,13.34,13.34,11277503995,13.88,13.88,11277503995
미래에셋 레버리지 은 선물 ETN B,Q520092,20,46565,5,-65,-0.14,121378,188890,1000000,121378,-0.14,64.26,12.14,12.14,5661037535,12.16,12.16,5661037535
노타,486990,21,46050,2,1550,3.48,2458469,6824123,21161880,2458469,3.48,36.03,11.62,11.62,114867276825,11.79,11.79,114867276825
KODEX 200선물인버스2X,252670,22,680,2,2,0.29,254101076,751947328,2187700000,254101076,0.29,33.79,11.61,11.61,173237525485,11.65,11.65,173237525485
옵티코어,380540,23,2245,2,150,7.16,5191737,7461526,48533341,5191737,7.16,69.58,10.70,10.70,12125916616,11.13,11.13,12125916616
RISE 미국AI클라우드인프라,0127R0,24,11935,3,0,0.00,108902,137377,1000000,108902,0.00,79.27,10.89,10.89,1299674466,10.89,10.89,1299674466
위더스제약,330350,25,6910,2,210,3.13,1336485,53115,13202139,1336485,3.13,2516.21,10.12,10.12,9691903625,10.62,10.62,9691903625
아이비젼웍스,469750,26,1540,2,20,1.32,3493677,6312078,34456481,3493677,1.32,55.35,10.14,10.14,5526318463,10.41,10.41,5526318463
이뮨온시아,424870,27,11500,2,480,4.36,7502253,12823585,74165069,7502253,4.36,58.50,10.12,10.12,88480225550,10.37,10.37,88480225550
모비스,250060,28,2835,2,130,4.81,3214072,591601,32171314,3214072,4.81,543.28,9.99,9.99,9432770955,10.34,10.34,9432770955
KODEX 코스닥150선물인버스,251340,29,2867,5,-8,-0.28,8480162,23224824,82100000,8480162,-0.28,36.51,10.33,10.33,24274124565,10.31,10.31,24274124565
이노테크,469610,30,33250,5,-4550,-12.04,906992,776892,8876900,906992,-12.04,116.75,10.22,10.22,30229071675,10.24,10.24,30229071675
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 13930 2 1140 8.91 4109026 470301 6828712 4109026 8.91 873.70 60.17 60.17 60760003860 63.87 63.87 60760003860
3 엔에이치스팩32호 0054V0 2 2950 5 -890 -23.18 3158641 60873016 6216500 3158641 -23.18 5.19 50.81 50.81 10760897352 58.68 58.68 10760897352
4 에스피시스템스 317830 3 13780 2 2820 25.73 5940972 906685 10773818 5940972 25.73 655.24 55.14 55.14 78812624075 53.09 53.09 78812624075
5 덕성우 004835 4 8430 2 1140 15.64 685885 6913 1392000 685885 15.64 9921.67 49.27 49.27 6098787130 51.97 51.97 6098787130
6 우림피티에스 101170 5 11640 2 1370 13.34 4377485 4199403 13500000 4377485 13.34 104.24 32.43 32.43 51406358565 32.71 32.71 51406358565
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9875 5 -10 -0.10 239203 422987 800000 239203 -0.10 56.55 29.90 29.90 2372793344 30.04 30.04 2372793344
8 신원종합개발 017000 7 2930 5 -660 -18.38 3223940 1302454 11668027 3223940 -18.38 247.53 27.63 27.63 10009404821 29.28 29.28 10009404821
9 디아이씨 092200 8 13270 2 2100 18.80 10518814 17204372 38888569 10518814 18.80 61.14 27.05 27.05 133628917325 25.89 25.89 133628917325
10 아우토크립트 331740 9 16820 1 3880 29.98 2342464 1032273 9633699 2342464 29.98 226.92 24.32 24.32 36574527330 22.57 22.57 36574527330
11 코오롱모빌리티그룹우 45014K 10 27700 2 5850 26.77 440725 141877 2456120 440725 26.77 310.64 17.94 17.94 11592407175 17.04 17.04 11592407175
12 링크솔루션 474650 11 51100 2 8400 19.67 951898 675365 5579032 951898 19.67 140.95 17.06 17.06 46913413275 16.46 16.46 46913413275
13 미래에셋비전스팩3호 448830 12 3375 2 295 9.58 844674 5119802 4920000 844674 9.58 16.50 17.17 17.17 2710885703 16.33 16.33 2710885703
14 에스비비테크 389500 13 39150 2 5250 15.49 1038926 560252 6333904 1038926 15.49 185.44 16.40 16.40 40387441225 16.29 16.29 40387441225
15 시지트로닉스 429270 14 4930 2 350 7.64 667581 27001 4658150 667581 7.64 2472.43 14.33 14.33 3532644005 15.38 15.38 3532644005
16 삼성제약 001360 15 1753 2 389 28.52 13983609 495916 94162079 13983609 28.52 2819.75 14.85 14.85 24064139521 14.58 14.58 24064139521
17 일성건설 013360 16 2005 5 -195 -8.86 7070688 27804706 54024880 7070688 -8.86 25.43 13.09 13.09 15321338115 14.14 14.14 15321338115
18 클로봇 466100 17 45450 2 3050 7.19 3491538 3346343 24992139 3491538 7.19 104.34 13.97 13.97 158949429900 13.99 13.99 158949429900
19 코오롱모빌리티그룹 450140 18 16810 2 2240 15.37 8842542 9163226 62777250 8842542 15.37 96.50 14.09 14.09 147230749935 13.95 13.95 147230749935
20 덕성 004830 19 5180 2 200 4.02 2091605 46356 15680000 2091605 4.02 4512.05 13.34 13.34 11277503995 13.88 13.88 11277503995
21 미래에셋 레버리지 은 선물 ETN B Q520092 20 46565 5 -65 -0.14 121378 188890 1000000 121378 -0.14 64.26 12.14 12.14 5661037535 12.16 12.16 5661037535
22 노타 486990 21 46050 2 1550 3.48 2458469 6824123 21161880 2458469 3.48 36.03 11.62 11.62 114867276825 11.79 11.79 114867276825
23 KODEX 200선물인버스2X 252670 22 680 2 2 0.29 254101076 751947328 2187700000 254101076 0.29 33.79 11.61 11.61 173237525485 11.65 11.65 173237525485
24 옵티코어 380540 23 2245 2 150 7.16 5191737 7461526 48533341 5191737 7.16 69.58 10.70 10.70 12125916616 11.13 11.13 12125916616
25 RISE 미국AI클라우드인프라 0127R0 24 11935 3 0 0.00 108902 137377 1000000 108902 0.00 79.27 10.89 10.89 1299674466 10.89 10.89 1299674466
26 위더스제약 330350 25 6910 2 210 3.13 1336485 53115 13202139 1336485 3.13 2516.21 10.12 10.12 9691903625 10.62 10.62 9691903625
27 아이비젼웍스 469750 26 1540 2 20 1.32 3493677 6312078 34456481 3493677 1.32 55.35 10.14 10.14 5526318463 10.41 10.41 5526318463
28 이뮨온시아 424870 27 11500 2 480 4.36 7502253 12823585 74165069 7502253 4.36 58.50 10.12 10.12 88480225550 10.37 10.37 88480225550
29 모비스 250060 28 2835 2 130 4.81 3214072 591601 32171314 3214072 4.81 543.28 9.99 9.99 9432770955 10.34 10.34 9432770955
30 KODEX 코스닥150선물인버스 251340 29 2867 5 -8 -0.28 8480162 23224824 82100000 8480162 -0.28 36.51 10.33 10.33 24274124565 10.31 10.31 24274124565
31 이노테크 469610 30 33250 5 -4550 -12.04 906992 776892 8876900 906992 -12.04 116.75 10.22 10.22 30229071675 10.24 10.24 30229071675

31
top30/20251208/top30-atvtr-20251208-103002.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
상지건설,042940,1,14210,2,1420,11.10,4231091,470301,6828712,4231091,11.10,899.66,61.96,61.96,62472078430,64.38,64.38,62472078430
엔에이치스팩32호,0054V0,2,3010,5,-830,-21.61,3271228,60873016,6216500,3271228,-21.61,5.37,52.62,52.62,11096993540,59.31,59.31,11096993540
덕성우,004835,3,8360,2,1070,14.68,725770,6913,1392000,725770,14.68,9999.99,52.14,52.14,6435613875,55.30,55.30,6435613875
에스피시스템스,317830,4,13930,2,2970,27.10,6107862,906685,10773818,6107862,27.10,673.65,56.69,56.69,81129551765,54.06,54.06,81129551765
우림피티에스,101170,5,11660,2,1390,13.53,4569176,4199403,13500000,4569176,13.53,108.81,33.85,33.85,53633428815,34.07,34.07,53633428815
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9852,5,-33,-0.33,259111,422987,800000,259111,-0.33,61.26,32.39,32.39,2569111885,32.60,32.60,2569111885
신원종합개발,017000,7,2940,5,-650,-18.11,3303588,1302454,11668027,3303588,-18.11,253.64,28.31,28.31,10243224408,29.86,29.86,10243224408
아우토크립트,331740,8,16080,2,3140,24.27,2772383,1032273,9633699,2772383,24.27,268.57,28.78,28.78,43600177745,28.15,28.15,43600177745
디아이씨,092200,9,13230,2,2060,18.44,10887541,17204372,38888569,10887541,18.44,63.28,28.00,28.00,138486925105,26.92,26.92,138486925105
미래에셋비전스팩3호,448830,10,3310,2,230,7.47,1049275,5119802,4920000,1049275,7.47,20.49,21.33,21.33,3410532415,20.94,20.94,3410532415
코오롱모빌리티그룹우,45014K,11,27700,2,5850,26.77,515092,141877,2456120,515092,26.77,363.06,20.97,20.97,13642552475,20.05,20.05,13642552475
링크솔루션,474650,12,49975,2,7275,17.04,1049016,675365,5579032,1049016,17.04,155.33,18.80,18.80,51777927000,18.57,18.57,51777927000
에스비비테크,389500,13,38950,2,5050,14.90,1078421,560252,6333904,1078421,14.90,192.49,17.03,17.03,41926349200,16.99,16.99,41926349200
시지트로닉스,429270,14,4840,2,260,5.68,690376,27001,4658150,690376,5.68,2556.85,14.82,14.82,3643673253,16.16,16.16,3643673253
삼성제약,001360,15,1773,1,409,29.99,14732672,495916,94162079,14732672,29.99,2970.80,15.65,15.65,25389448448,15.21,15.21,25389448448
코오롱모빌리티그룹,450140,16,16500,2,1930,13.25,9463879,9163226,62777250,9463879,13.25,103.28,15.08,15.08,157502211825,15.21,15.21,157502211825
클로봇,466100,17,45500,2,3100,7.31,3777004,3346343,24992139,3777004,7.31,112.87,15.11,15.11,171980619400,15.12,15.12,171980619400
일성건설,013360,18,2005,5,-195,-8.86,7171696,27804706,54024880,7171696,-8.86,25.79,13.27,13.27,15523175293,14.33,14.33,15523175293
덕성,004830,19,5200,2,220,4.42,2129167,46356,15680000,2129167,4.42,4593.08,13.58,13.58,11473150520,14.07,14.07,11473150520
미래에셋 레버리지 은 선물 ETN B,Q520092,20,46720,2,90,0.19,133090,188890,1000000,133090,0.19,70.46,13.31,13.31,6207874735,13.29,13.29,6207874735
노타,486990,21,45950,2,1450,3.26,2555631,6824123,21161880,2555631,3.26,37.45,12.08,12.08,119360707675,12.28,12.28,119360707675
IBKS제22호스팩,448760,22,5780,2,660,12.89,554476,322729,4430000,554476,12.89,171.81,12.52,12.52,3141342150,12.27,12.27,3141342150
KODEX 200선물인버스2X,252670,23,679,2,1,0.15,265969276,751947328,2187700000,265969276,0.15,35.37,12.16,12.16,181311599166,12.21,12.21,181311599166
1Q 미국우주항공테크,0131V0,24,11620,5,-125,-1.06,121195,319489,1000000,121195,-1.06,37.93,12.12,12.12,1409317149,12.13,12.13,1409317149
KODEX 코스닥150선물인버스,251340,25,2875,3,0,0.00,9900889,23224824,82100000,9900889,0.00,42.63,12.06,12.06,28357142082,12.01,12.01,28357142082
에이프로,262260,26,6630,2,1150,20.99,1786933,19651,14468152,1786933,20.99,9093.34,12.35,12.35,11365629095,11.85,11.85,11365629095
옵티코어,380540,27,2230,2,135,6.44,5496964,7461526,48533341,5496964,6.44,73.67,11.33,11.33,12804361421,11.83,11.83,12804361421
KoAct 미국바이오헬스케어액티브,0113G0,28,10975,5,-25,-0.23,159304,886711,1400000,159304,-0.23,17.97,11.38,11.38,1748542963,11.38,11.38,1748542963
RISE 미국AI클라우드인프라,0127R0,29,11940,2,5,0.04,109763,137377,1000000,109763,0.04,79.90,10.98,10.98,1309945368,10.97,10.97,1309945368
아이비젼웍스,469750,30,1544,2,24,1.58,3606910,6312078,34456481,3606910,1.58,57.14,10.47,10.47,5701066371,10.72,10.72,5701066371
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14210 2 1420 11.10 4231091 470301 6828712 4231091 11.10 899.66 61.96 61.96 62472078430 64.38 64.38 62472078430
3 엔에이치스팩32호 0054V0 2 3010 5 -830 -21.61 3271228 60873016 6216500 3271228 -21.61 5.37 52.62 52.62 11096993540 59.31 59.31 11096993540
4 덕성우 004835 3 8360 2 1070 14.68 725770 6913 1392000 725770 14.68 9999.99 52.14 52.14 6435613875 55.30 55.30 6435613875
5 에스피시스템스 317830 4 13930 2 2970 27.10 6107862 906685 10773818 6107862 27.10 673.65 56.69 56.69 81129551765 54.06 54.06 81129551765
6 우림피티에스 101170 5 11660 2 1390 13.53 4569176 4199403 13500000 4569176 13.53 108.81 33.85 33.85 53633428815 34.07 34.07 53633428815
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9852 5 -33 -0.33 259111 422987 800000 259111 -0.33 61.26 32.39 32.39 2569111885 32.60 32.60 2569111885
8 신원종합개발 017000 7 2940 5 -650 -18.11 3303588 1302454 11668027 3303588 -18.11 253.64 28.31 28.31 10243224408 29.86 29.86 10243224408
9 아우토크립트 331740 8 16080 2 3140 24.27 2772383 1032273 9633699 2772383 24.27 268.57 28.78 28.78 43600177745 28.15 28.15 43600177745
10 디아이씨 092200 9 13230 2 2060 18.44 10887541 17204372 38888569 10887541 18.44 63.28 28.00 28.00 138486925105 26.92 26.92 138486925105
11 미래에셋비전스팩3호 448830 10 3310 2 230 7.47 1049275 5119802 4920000 1049275 7.47 20.49 21.33 21.33 3410532415 20.94 20.94 3410532415
12 코오롱모빌리티그룹우 45014K 11 27700 2 5850 26.77 515092 141877 2456120 515092 26.77 363.06 20.97 20.97 13642552475 20.05 20.05 13642552475
13 링크솔루션 474650 12 49975 2 7275 17.04 1049016 675365 5579032 1049016 17.04 155.33 18.80 18.80 51777927000 18.57 18.57 51777927000
14 에스비비테크 389500 13 38950 2 5050 14.90 1078421 560252 6333904 1078421 14.90 192.49 17.03 17.03 41926349200 16.99 16.99 41926349200
15 시지트로닉스 429270 14 4840 2 260 5.68 690376 27001 4658150 690376 5.68 2556.85 14.82 14.82 3643673253 16.16 16.16 3643673253
16 삼성제약 001360 15 1773 1 409 29.99 14732672 495916 94162079 14732672 29.99 2970.80 15.65 15.65 25389448448 15.21 15.21 25389448448
17 코오롱모빌리티그룹 450140 16 16500 2 1930 13.25 9463879 9163226 62777250 9463879 13.25 103.28 15.08 15.08 157502211825 15.21 15.21 157502211825
18 클로봇 466100 17 45500 2 3100 7.31 3777004 3346343 24992139 3777004 7.31 112.87 15.11 15.11 171980619400 15.12 15.12 171980619400
19 일성건설 013360 18 2005 5 -195 -8.86 7171696 27804706 54024880 7171696 -8.86 25.79 13.27 13.27 15523175293 14.33 14.33 15523175293
20 덕성 004830 19 5200 2 220 4.42 2129167 46356 15680000 2129167 4.42 4593.08 13.58 13.58 11473150520 14.07 14.07 11473150520
21 미래에셋 레버리지 은 선물 ETN B Q520092 20 46720 2 90 0.19 133090 188890 1000000 133090 0.19 70.46 13.31 13.31 6207874735 13.29 13.29 6207874735
22 노타 486990 21 45950 2 1450 3.26 2555631 6824123 21161880 2555631 3.26 37.45 12.08 12.08 119360707675 12.28 12.28 119360707675
23 IBKS제22호스팩 448760 22 5780 2 660 12.89 554476 322729 4430000 554476 12.89 171.81 12.52 12.52 3141342150 12.27 12.27 3141342150
24 KODEX 200선물인버스2X 252670 23 679 2 1 0.15 265969276 751947328 2187700000 265969276 0.15 35.37 12.16 12.16 181311599166 12.21 12.21 181311599166
25 1Q 미국우주항공테크 0131V0 24 11620 5 -125 -1.06 121195 319489 1000000 121195 -1.06 37.93 12.12 12.12 1409317149 12.13 12.13 1409317149
26 KODEX 코스닥150선물인버스 251340 25 2875 3 0 0.00 9900889 23224824 82100000 9900889 0.00 42.63 12.06 12.06 28357142082 12.01 12.01 28357142082
27 에이프로 262260 26 6630 2 1150 20.99 1786933 19651 14468152 1786933 20.99 9093.34 12.35 12.35 11365629095 11.85 11.85 11365629095
28 옵티코어 380540 27 2230 2 135 6.44 5496964 7461526 48533341 5496964 6.44 73.67 11.33 11.33 12804361421 11.83 11.83 12804361421
29 KoAct 미국바이오헬스케어액티브 0113G0 28 10975 5 -25 -0.23 159304 886711 1400000 159304 -0.23 17.97 11.38 11.38 1748542963 11.38 11.38 1748542963
30 RISE 미국AI클라우드인프라 0127R0 29 11940 2 5 0.04 109763 137377 1000000 109763 0.04 79.90 10.98 10.98 1309945368 10.97 10.97 1309945368
31 아이비젼웍스 469750 30 1544 2 24 1.58 3606910 6312078 34456481 3606910 1.58 57.14 10.47 10.47 5701066371 10.72 10.72 5701066371

31
top30/20251208/top30-atvtr-20251208-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,14110,2,1320,10.32,4287437,470301,6828712,4287437,10.32,911.64,62.79,62.79,63267590620,65.66,65.66,63267590620
엔에이치스팩32호,0054V0,2,2987,5,-853,-22.21,3321353,60873016,6216500,3321353,-22.21,5.46,53.43,53.43,11246192665,60.57,60.57,11246192665
덕성우,004835,3,8320,2,1030,14.13,734982,6913,1392000,734982,14.13,9999.99,52.80,52.80,6511941615,56.23,56.23,6511941615
에스피시스템스,317830,4,13840,2,2880,26.28,6218055,906685,10773818,6218055,26.28,685.80,57.71,57.71,82652491375,55.43,55.43,82652491375
우림피티에스,101170,5,11720,2,1450,14.12,4763368,4199403,13500000,4763368,14.12,113.43,35.28,35.28,55908974295,35.34,35.34,55908974295
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9875,5,-10,-0.10,265309,422987,800000,265309,-0.10,62.72,33.16,33.16,2630294505,33.29,33.29,2630294505
아우토크립트,331740,7,15520,2,2580,19.94,2918512,1032273,9633699,2918512,19.94,282.73,30.29,30.29,45899566655,30.70,30.70,45899566655
신원종합개발,017000,8,2970,5,-620,-17.27,3393377,1302454,11668027,3393377,-17.27,260.54,29.08,29.08,10507240228,30.32,30.32,10507240228
디아이씨,092200,9,13230,2,2060,18.44,11177460,17204372,38888569,11177460,18.44,64.97,28.74,28.74,142316195235,27.66,27.66,142316195235
미래에셋비전스팩3호,448830,10,3385,2,305,9.90,1108356,5119802,4920000,1108356,9.90,21.65,22.53,22.53,3610146156,21.68,21.68,3610146156
코오롱모빌리티그룹우,45014K,11,28400,1,6550,29.98,547945,141877,2456120,547945,29.98,386.21,22.31,22.31,14569137775,20.89,20.89,14569137775
링크솔루션,474650,12,49100,2,6400,14.99,1116193,675365,5579032,1116193,14.99,165.27,20.01,20.01,55100988225,20.11,20.11,55100988225
KoAct 미국바이오헬스케어액티브,0113G0,13,10970,5,-30,-0.27,264694,886711,1400000,264694,-0.27,29.85,18.91,18.91,2904940127,18.91,18.91,2904940127
에스비비테크,389500,14,38650,2,4750,14.01,1111808,560252,6333904,1111808,14.01,198.45,17.55,17.55,43214683175,17.65,17.65,43214683175
시지트로닉스,429270,15,4830,2,250,5.46,696320,27001,4658150,696320,5.46,2578.87,14.95,14.95,3672461820,16.32,16.32,3672461820
에이프로,262260,16,5990,2,510,9.31,2223154,19651,14468152,2223154,9.31,9999.99,15.37,15.37,14138026805,16.31,16.31,14138026805
클로봇,466100,17,45150,2,2750,6.49,3970199,3346343,24992139,3970199,6.49,118.64,15.89,15.89,180692378625,16.01,16.01,180692378625
켐트로스,220260,18,6080,2,780,14.72,4385777,1022632,26558307,4385777,14.72,428.87,16.51,16.51,25326961055,15.68,15.68,25326961055
코오롱모빌리티그룹,450140,19,16750,2,2180,14.96,9815282,9163226,62777250,9815282,14.96,107.12,15.64,15.64,163364244680,15.54,15.54,163364244680
삼성제약,001360,20,1773,1,409,29.99,14818827,495916,94162079,14818827,29.99,2988.17,15.74,15.74,25542201263,15.30,15.30,25542201263
아로마티카,0015N0,21,19710,2,3110,18.73,2001986,665603,12715050,2001986,18.73,300.78,15.75,15.75,37699232505,15.04,15.04,37699232505
미래에셋 레버리지 은 선물 ETN B,Q520092,22,46330,5,-300,-0.64,147541,188890,1000000,147541,-0.64,78.11,14.75,14.75,6880303825,14.85,14.85,6880303825
일성건설,013360,23,1999,5,-201,-9.14,7248825,27804706,54024880,7248825,-9.14,26.07,13.42,13.42,15677258960,14.52,14.52,15677258960
덕성,004830,24,5230,2,250,5.02,2149597,46356,15680000,2149597,5.02,4637.15,13.71,13.71,11579872030,14.12,14.12,11579872030
IBKS제22호스팩,448760,25,5750,2,630,12.30,607877,322729,4430000,607877,12.30,188.36,13.72,13.72,3446316345,13.53,13.53,3446316345
노타,486990,26,45200,2,700,1.57,2762062,6824123,21161880,2762062,1.57,40.47,13.05,13.05,128711975925,13.46,13.46,128711975925
KODEX 200선물인버스2X,252670,27,676,5,-2,-0.29,284491845,751947328,2187700000,284491845,-0.29,37.83,13.00,13.00,193871443596,13.11,13.11,193871443596
KODEX 코스닥150선물인버스,251340,28,2865,5,-10,-0.35,10383447,23224824,82100000,10383447,-0.35,44.71,12.65,12.65,29741994838,12.64,12.64,29741994838
1Q 미국우주항공테크,0131V0,29,11630,5,-115,-0.98,123080,319489,1000000,123080,-0.98,38.52,12.31,12.31,1431232496,12.31,12.31,1431232496
옵티코어,380540,30,2230,2,135,6.44,5659107,7461526,48533341,5659107,6.44,75.84,11.66,11.66,13167105956,12.17,12.17,13167105956
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14110 2 1320 10.32 4287437 470301 6828712 4287437 10.32 911.64 62.79 62.79 63267590620 65.66 65.66 63267590620
3 엔에이치스팩32호 0054V0 2 2987 5 -853 -22.21 3321353 60873016 6216500 3321353 -22.21 5.46 53.43 53.43 11246192665 60.57 60.57 11246192665
4 덕성우 004835 3 8320 2 1030 14.13 734982 6913 1392000 734982 14.13 9999.99 52.80 52.80 6511941615 56.23 56.23 6511941615
5 에스피시스템스 317830 4 13840 2 2880 26.28 6218055 906685 10773818 6218055 26.28 685.80 57.71 57.71 82652491375 55.43 55.43 82652491375
6 우림피티에스 101170 5 11720 2 1450 14.12 4763368 4199403 13500000 4763368 14.12 113.43 35.28 35.28 55908974295 35.34 35.34 55908974295
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9875 5 -10 -0.10 265309 422987 800000 265309 -0.10 62.72 33.16 33.16 2630294505 33.29 33.29 2630294505
8 아우토크립트 331740 7 15520 2 2580 19.94 2918512 1032273 9633699 2918512 19.94 282.73 30.29 30.29 45899566655 30.70 30.70 45899566655
9 신원종합개발 017000 8 2970 5 -620 -17.27 3393377 1302454 11668027 3393377 -17.27 260.54 29.08 29.08 10507240228 30.32 30.32 10507240228
10 디아이씨 092200 9 13230 2 2060 18.44 11177460 17204372 38888569 11177460 18.44 64.97 28.74 28.74 142316195235 27.66 27.66 142316195235
11 미래에셋비전스팩3호 448830 10 3385 2 305 9.90 1108356 5119802 4920000 1108356 9.90 21.65 22.53 22.53 3610146156 21.68 21.68 3610146156
12 코오롱모빌리티그룹우 45014K 11 28400 1 6550 29.98 547945 141877 2456120 547945 29.98 386.21 22.31 22.31 14569137775 20.89 20.89 14569137775
13 링크솔루션 474650 12 49100 2 6400 14.99 1116193 675365 5579032 1116193 14.99 165.27 20.01 20.01 55100988225 20.11 20.11 55100988225
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10970 5 -30 -0.27 264694 886711 1400000 264694 -0.27 29.85 18.91 18.91 2904940127 18.91 18.91 2904940127
15 에스비비테크 389500 14 38650 2 4750 14.01 1111808 560252 6333904 1111808 14.01 198.45 17.55 17.55 43214683175 17.65 17.65 43214683175
16 시지트로닉스 429270 15 4830 2 250 5.46 696320 27001 4658150 696320 5.46 2578.87 14.95 14.95 3672461820 16.32 16.32 3672461820
17 에이프로 262260 16 5990 2 510 9.31 2223154 19651 14468152 2223154 9.31 9999.99 15.37 15.37 14138026805 16.31 16.31 14138026805
18 클로봇 466100 17 45150 2 2750 6.49 3970199 3346343 24992139 3970199 6.49 118.64 15.89 15.89 180692378625 16.01 16.01 180692378625
19 켐트로스 220260 18 6080 2 780 14.72 4385777 1022632 26558307 4385777 14.72 428.87 16.51 16.51 25326961055 15.68 15.68 25326961055
20 코오롱모빌리티그룹 450140 19 16750 2 2180 14.96 9815282 9163226 62777250 9815282 14.96 107.12 15.64 15.64 163364244680 15.54 15.54 163364244680
21 삼성제약 001360 20 1773 1 409 29.99 14818827 495916 94162079 14818827 29.99 2988.17 15.74 15.74 25542201263 15.30 15.30 25542201263
22 아로마티카 0015N0 21 19710 2 3110 18.73 2001986 665603 12715050 2001986 18.73 300.78 15.75 15.75 37699232505 15.04 15.04 37699232505
23 미래에셋 레버리지 은 선물 ETN B Q520092 22 46330 5 -300 -0.64 147541 188890 1000000 147541 -0.64 78.11 14.75 14.75 6880303825 14.85 14.85 6880303825
24 일성건설 013360 23 1999 5 -201 -9.14 7248825 27804706 54024880 7248825 -9.14 26.07 13.42 13.42 15677258960 14.52 14.52 15677258960
25 덕성 004830 24 5230 2 250 5.02 2149597 46356 15680000 2149597 5.02 4637.15 13.71 13.71 11579872030 14.12 14.12 11579872030
26 IBKS제22호스팩 448760 25 5750 2 630 12.30 607877 322729 4430000 607877 12.30 188.36 13.72 13.72 3446316345 13.53 13.53 3446316345
27 노타 486990 26 45200 2 700 1.57 2762062 6824123 21161880 2762062 1.57 40.47 13.05 13.05 128711975925 13.46 13.46 128711975925
28 KODEX 200선물인버스2X 252670 27 676 5 -2 -0.29 284491845 751947328 2187700000 284491845 -0.29 37.83 13.00 13.00 193871443596 13.11 13.11 193871443596
29 KODEX 코스닥150선물인버스 251340 28 2865 5 -10 -0.35 10383447 23224824 82100000 10383447 -0.35 44.71 12.65 12.65 29741994838 12.64 12.64 29741994838
30 1Q 미국우주항공테크 0131V0 29 11630 5 -115 -0.98 123080 319489 1000000 123080 -0.98 38.52 12.31 12.31 1431232496 12.31 12.31 1431232496
31 옵티코어 380540 30 2230 2 135 6.44 5659107 7461526 48533341 5659107 6.44 75.84 11.66 11.66 13167105956 12.17 12.17 13167105956

31
top30/20251208/top30-atvtr-20251208-105001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,14510,2,1720,13.45,4658474,470301,6828712,4658474,13.45,990.53,68.22,68.22,68669128250,69.30,69.30,68669128250
엔에이치스팩32호,0054V0,2,2975,5,-865,-22.53,3368868,60873016,6216500,3368868,-22.53,5.53,54.19,54.19,11387329614,61.57,61.57,11387329614
덕성우,004835,3,8210,2,920,12.62,758829,6913,1392000,758829,12.62,9999.99,54.51,54.51,6705177795,58.67,58.67,6705177795
에스피시스템스,317830,4,13930,2,2970,27.10,6303652,906685,10773818,6303652,27.10,695.24,58.51,58.51,83837714150,55.86,55.86,83837714150
우림피티에스,101170,5,11750,2,1480,14.41,4896797,4199403,13500000,4896797,14.41,116.61,36.27,36.27,57473137595,36.23,36.23,57473137595
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9855,5,-30,-0.30,276223,422987,800000,276223,-0.30,65.30,34.53,34.53,2737902186,34.73,34.73,2737902186
아우토크립트,331740,7,15610,2,2670,20.63,3020658,1032273,9633699,3020658,20.63,292.62,31.36,31.36,47480324510,31.57,31.57,47480324510
신원종합개발,017000,8,2980,5,-610,-16.99,3503365,1302454,11668027,3503365,-16.99,268.98,30.03,30.03,10835765703,31.16,31.16,10835765703
디아이씨,092200,9,13400,2,2230,19.96,11926295,17204372,38888569,11926295,19.96,69.32,30.67,30.67,152327295220,29.23,29.23,152327295220
미래에셋비전스팩3호,448830,10,3360,2,280,9.09,1124148,5119802,4920000,1124148,9.09,21.96,22.85,22.85,3663099726,22.16,22.16,3663099726
코오롱모빌리티그룹우,45014K,11,28400,1,6550,29.98,551261,141877,2456120,551261,29.98,388.55,22.44,22.44,14663312175,21.02,21.02,14663312175
켐트로스,220260,12,6080,2,780,14.72,5738108,1022632,26558307,5738108,14.72,561.11,21.61,21.61,33633846075,20.83,20.83,33633846075
링크솔루션,474650,13,50900,2,8200,19.20,1188267,675365,5579032,1188267,19.20,175.94,21.30,21.30,58741171425,20.69,20.69,58741171425
KoAct 미국바이오헬스케어액티브,0113G0,14,10980,5,-20,-0.18,268365,886711,1400000,268365,-0.18,30.27,19.17,19.17,2945243867,19.16,19.16,2945243867
아로마티카,0015N0,15,19860,2,3260,19.64,2388869,665603,12715050,2388869,19.64,358.90,18.79,18.79,45322921180,17.95,17.95,45322921180
에이프로,262260,16,5850,2,370,6.75,2387975,19651,14468152,2387975,6.75,9999.99,16.51,16.51,15102728280,17.84,17.84,15102728280
에스비비테크,389500,17,38800,2,4900,14.45,1128264,560252,6333904,1128264,14.45,201.39,17.81,17.81,43851186225,17.84,17.84,43851186225
바이젠셀,308080,18,13260,1,3060,30.00,3991562,5837316,20449100,3991562,30.00,68.38,19.52,19.52,48361344630,17.84,17.84,48361344630
시지트로닉스,429270,19,4830,2,250,5.46,708197,27001,4658150,708197,5.46,2622.85,15.20,15.20,3729897410,16.58,16.58,3729897410
클로봇,466100,20,45350,2,2950,6.96,4052745,3346343,24992139,4052745,6.96,121.11,16.22,16.22,184416509525,16.27,16.27,184416509525
코오롱모빌리티그룹,450140,21,16690,2,2120,14.55,10056878,9163226,62777250,10056878,14.55,109.75,16.02,16.02,167357906815,15.97,15.97,167357906815
미래에셋 레버리지 은 선물 ETN B,Q520092,22,45905,5,-725,-1.55,155113,188890,1000000,155113,-1.55,82.12,15.51,15.51,7229478345,15.75,15.75,7229478345
삼성제약,001360,23,1773,1,409,29.99,14840753,495916,94162079,14840753,29.99,2992.59,15.76,15.76,25581076061,15.32,15.32,25581076061
일성건설,013360,24,2035,5,-165,-7.50,7488072,27804706,54024880,7488072,-7.50,26.93,13.86,13.86,16161195805,14.70,14.70,16161195805
IBKS제22호스팩,448760,25,5630,2,510,9.96,639049,322729,4430000,639049,9.96,198.01,14.43,14.43,3625579825,14.54,14.54,3625579825
덕성,004830,26,5180,2,200,4.02,2172052,46356,15680000,2172052,4.02,4685.59,13.85,13.85,11696504270,14.40,14.40,11696504270
노타,486990,27,45600,2,1100,2.47,2813246,6824123,21161880,2813246,2.47,41.23,13.29,13.29,131031370575,13.58,13.58,131031370575
KODEX 200선물인버스2X,252670,28,676,5,-2,-0.29,292274910,751947328,2187700000,292274910,-0.29,38.87,13.36,13.36,199141964975,13.47,13.47,199141964975
1Q 미국우주항공테크,0131V0,29,11635,5,-110,-0.94,132332,319489,1000000,132332,-0.94,41.42,13.23,13.23,1538807680,13.23,13.23,1538807680
KODEX 코스닥150선물인버스,251340,30,2860,5,-15,-0.52,10587058,23224824,82100000,10587058,-0.52,45.59,12.90,12.90,30324884028,12.91,12.91,30324884028
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14510 2 1720 13.45 4658474 470301 6828712 4658474 13.45 990.53 68.22 68.22 68669128250 69.30 69.30 68669128250
3 엔에이치스팩32호 0054V0 2 2975 5 -865 -22.53 3368868 60873016 6216500 3368868 -22.53 5.53 54.19 54.19 11387329614 61.57 61.57 11387329614
4 덕성우 004835 3 8210 2 920 12.62 758829 6913 1392000 758829 12.62 9999.99 54.51 54.51 6705177795 58.67 58.67 6705177795
5 에스피시스템스 317830 4 13930 2 2970 27.10 6303652 906685 10773818 6303652 27.10 695.24 58.51 58.51 83837714150 55.86 55.86 83837714150
6 우림피티에스 101170 5 11750 2 1480 14.41 4896797 4199403 13500000 4896797 14.41 116.61 36.27 36.27 57473137595 36.23 36.23 57473137595
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9855 5 -30 -0.30 276223 422987 800000 276223 -0.30 65.30 34.53 34.53 2737902186 34.73 34.73 2737902186
8 아우토크립트 331740 7 15610 2 2670 20.63 3020658 1032273 9633699 3020658 20.63 292.62 31.36 31.36 47480324510 31.57 31.57 47480324510
9 신원종합개발 017000 8 2980 5 -610 -16.99 3503365 1302454 11668027 3503365 -16.99 268.98 30.03 30.03 10835765703 31.16 31.16 10835765703
10 디아이씨 092200 9 13400 2 2230 19.96 11926295 17204372 38888569 11926295 19.96 69.32 30.67 30.67 152327295220 29.23 29.23 152327295220
11 미래에셋비전스팩3호 448830 10 3360 2 280 9.09 1124148 5119802 4920000 1124148 9.09 21.96 22.85 22.85 3663099726 22.16 22.16 3663099726
12 코오롱모빌리티그룹우 45014K 11 28400 1 6550 29.98 551261 141877 2456120 551261 29.98 388.55 22.44 22.44 14663312175 21.02 21.02 14663312175
13 켐트로스 220260 12 6080 2 780 14.72 5738108 1022632 26558307 5738108 14.72 561.11 21.61 21.61 33633846075 20.83 20.83 33633846075
14 링크솔루션 474650 13 50900 2 8200 19.20 1188267 675365 5579032 1188267 19.20 175.94 21.30 21.30 58741171425 20.69 20.69 58741171425
15 KoAct 미국바이오헬스케어액티브 0113G0 14 10980 5 -20 -0.18 268365 886711 1400000 268365 -0.18 30.27 19.17 19.17 2945243867 19.16 19.16 2945243867
16 아로마티카 0015N0 15 19860 2 3260 19.64 2388869 665603 12715050 2388869 19.64 358.90 18.79 18.79 45322921180 17.95 17.95 45322921180
17 에이프로 262260 16 5850 2 370 6.75 2387975 19651 14468152 2387975 6.75 9999.99 16.51 16.51 15102728280 17.84 17.84 15102728280
18 에스비비테크 389500 17 38800 2 4900 14.45 1128264 560252 6333904 1128264 14.45 201.39 17.81 17.81 43851186225 17.84 17.84 43851186225
19 바이젠셀 308080 18 13260 1 3060 30.00 3991562 5837316 20449100 3991562 30.00 68.38 19.52 19.52 48361344630 17.84 17.84 48361344630
20 시지트로닉스 429270 19 4830 2 250 5.46 708197 27001 4658150 708197 5.46 2622.85 15.20 15.20 3729897410 16.58 16.58 3729897410
21 클로봇 466100 20 45350 2 2950 6.96 4052745 3346343 24992139 4052745 6.96 121.11 16.22 16.22 184416509525 16.27 16.27 184416509525
22 코오롱모빌리티그룹 450140 21 16690 2 2120 14.55 10056878 9163226 62777250 10056878 14.55 109.75 16.02 16.02 167357906815 15.97 15.97 167357906815
23 미래에셋 레버리지 은 선물 ETN B Q520092 22 45905 5 -725 -1.55 155113 188890 1000000 155113 -1.55 82.12 15.51 15.51 7229478345 15.75 15.75 7229478345
24 삼성제약 001360 23 1773 1 409 29.99 14840753 495916 94162079 14840753 29.99 2992.59 15.76 15.76 25581076061 15.32 15.32 25581076061
25 일성건설 013360 24 2035 5 -165 -7.50 7488072 27804706 54024880 7488072 -7.50 26.93 13.86 13.86 16161195805 14.70 14.70 16161195805
26 IBKS제22호스팩 448760 25 5630 2 510 9.96 639049 322729 4430000 639049 9.96 198.01 14.43 14.43 3625579825 14.54 14.54 3625579825
27 덕성 004830 26 5180 2 200 4.02 2172052 46356 15680000 2172052 4.02 4685.59 13.85 13.85 11696504270 14.40 14.40 11696504270
28 노타 486990 27 45600 2 1100 2.47 2813246 6824123 21161880 2813246 2.47 41.23 13.29 13.29 131031370575 13.58 13.58 131031370575
29 KODEX 200선물인버스2X 252670 28 676 5 -2 -0.29 292274910 751947328 2187700000 292274910 -0.29 38.87 13.36 13.36 199141964975 13.47 13.47 199141964975
30 1Q 미국우주항공테크 0131V0 29 11635 5 -110 -0.94 132332 319489 1000000 132332 -0.94 41.42 13.23 13.23 1538807680 13.23 13.23 1538807680
31 KODEX 코스닥150선물인버스 251340 30 2860 5 -15 -0.52 10587058 23224824 82100000 10587058 -0.52 45.59 12.90 12.90 30324884028 12.91 12.91 30324884028

31
top30/20251208/top30-atvtr-20251208-110001.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
상지건설,042940,1,14690,2,1900,14.86,4864286,470301,6828712,4864286,14.86,1034.29,71.23,71.23,71680881870,71.46,71.46,71680881870
엔에이치스팩32호,0054V0,2,2920,5,-920,-23.96,3509426,60873016,6216500,3509426,-23.96,5.77,56.45,56.45,11798387889,65.00,65.00,11798387889
덕성우,004835,3,8020,2,730,10.01,777153,6913,1392000,777153,10.01,9999.99,55.83,55.83,6851236345,61.37,61.37,6851236345
에스피시스템스,317830,4,13810,2,2850,26.00,6410233,906685,10773818,6410233,26.00,707.00,59.50,59.50,85316085250,57.34,57.34,85316085250
우림피티에스,101170,5,11910,2,1640,15.97,5293643,4199403,13500000,5293643,15.97,126.06,39.21,39.21,62190856580,38.68,38.68,62190856580
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9900,2,15,0.15,276522,422987,800000,276522,0.15,65.37,34.57,34.57,2740862236,34.61,34.61,2740862236
아우토크립트,331740,7,15550,2,2610,20.17,3051804,1032273,9633699,3051804,20.17,295.64,31.68,31.68,47963601710,32.02,32.02,47963601710
신원종합개발,017000,8,2975,5,-615,-17.13,3549656,1302454,11668027,3549656,-17.13,272.54,30.42,30.42,10973556353,31.61,31.61,10973556353
디아이씨,092200,9,13320,2,2150,19.25,12322816,17204372,38888569,12322816,19.25,71.63,31.69,31.69,157610294345,30.43,30.43,157610294345
미래에셋비전스팩3호,448830,10,3420,2,340,11.04,1197648,5119802,4920000,1197648,11.04,23.39,24.34,24.34,3916854966,23.28,23.28,3916854966
코오롱모빌리티그룹우,45014K,11,28100,2,6250,28.60,577467,141877,2456120,577467,28.60,407.02,23.51,23.51,15398442750,22.31,22.31,15398442750
켐트로스,220260,12,6080,2,780,14.72,6126952,1022632,26558307,6126952,14.72,599.14,23.07,23.07,36004475845,22.30,22.30,36004475845
링크솔루션,474650,13,50500,2,7800,18.27,1215228,675365,5579032,1215228,18.27,179.94,21.78,21.78,60100922425,21.33,21.33,60100922425
KoAct 미국바이오헬스케어액티브,0113G0,14,10970,5,-30,-0.27,284857,886711,1400000,284857,-0.27,32.13,20.35,20.35,3126187475,20.36,20.36,3126187475
아로마티카,0015N0,15,19520,2,2920,17.59,2593857,665603,12715050,2593857,17.59,389.70,20.40,20.40,49359686375,19.89,19.89,49359686375
미래에셋 레버리지 은 선물 ETN B,Q520092,16,45850,5,-780,-1.67,193514,188890,1000000,193514,-1.67,102.45,19.35,19.35,8992559885,19.61,19.61,8992559885
에스비비테크,389500,17,38800,2,4900,14.45,1151246,560252,6333904,1151246,14.45,205.49,18.18,18.18,44739347200,18.20,18.20,44739347200
바이젠셀,308080,18,13260,1,3060,30.00,4043298,5837316,20449100,4043298,30.00,69.27,19.77,19.77,49047363990,18.09,18.09,49047363990
에이프로,262260,19,5920,2,440,8.03,2426733,19651,14468152,2426733,8.03,9999.99,16.77,16.77,15332009660,17.90,17.90,15332009660
클로봇,466100,20,45050,2,2650,6.25,4146794,3346343,24992139,4146794,6.25,123.92,16.59,16.59,188651622600,16.76,16.76,188651622600
시지트로닉스,429270,21,4865,2,285,6.22,715621,27001,4658150,715621,6.22,2650.35,15.36,15.36,3765638645,16.62,16.62,3765638645
코오롱모빌리티그룹,450140,22,16520,2,1950,13.38,10313666,9163226,62777250,10313666,13.38,112.55,16.43,16.43,171548463860,16.54,16.54,171548463860
삼성제약,001360,23,1773,1,409,29.99,14915590,495916,94162079,14915590,29.99,3007.68,15.84,15.84,25713762062,15.40,15.40,25713762062
미래에셋 인버스 2X 은 선물 ETN B,Q520093,24,8130,2,150,1.88,154584,190522,1000000,154584,1.88,81.14,15.46,15.46,1247348590,15.34,15.34,1247348590
일성건설,013360,25,2035,5,-165,-7.50,7612240,27804706,54024880,7612240,-7.50,27.38,14.09,14.09,16413840475,14.93,14.93,16413840475
IBKS제22호스팩,448760,26,5670,2,550,10.74,651159,322729,4430000,651159,10.74,201.77,14.70,14.70,3694643495,14.71,14.71,3694643495
덕성,004830,27,5180,2,200,4.02,2179523,46356,15680000,2179523,4.02,4701.71,13.90,13.90,11735221370,14.45,14.45,11735221370
노타,486990,28,45450,2,950,2.13,2851539,6824123,21161880,2851539,2.13,41.79,13.47,13.47,132775145350,13.80,13.80,132775145350
1Q 미국우주항공테크,0131V0,29,11630,5,-115,-0.98,137554,319489,1000000,137554,-0.98,43.05,13.76,13.76,1599532684,13.75,13.75,1599532684
KODEX 코스닥150선물인버스,251340,30,2860,5,-15,-0.52,11236890,23224824,82100000,11236890,-0.52,48.38,13.69,13.69,32182393818,13.71,13.71,32182393818
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14690 2 1900 14.86 4864286 470301 6828712 4864286 14.86 1034.29 71.23 71.23 71680881870 71.46 71.46 71680881870
3 엔에이치스팩32호 0054V0 2 2920 5 -920 -23.96 3509426 60873016 6216500 3509426 -23.96 5.77 56.45 56.45 11798387889 65.00 65.00 11798387889
4 덕성우 004835 3 8020 2 730 10.01 777153 6913 1392000 777153 10.01 9999.99 55.83 55.83 6851236345 61.37 61.37 6851236345
5 에스피시스템스 317830 4 13810 2 2850 26.00 6410233 906685 10773818 6410233 26.00 707.00 59.50 59.50 85316085250 57.34 57.34 85316085250
6 우림피티에스 101170 5 11910 2 1640 15.97 5293643 4199403 13500000 5293643 15.97 126.06 39.21 39.21 62190856580 38.68 38.68 62190856580
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9900 2 15 0.15 276522 422987 800000 276522 0.15 65.37 34.57 34.57 2740862236 34.61 34.61 2740862236
8 아우토크립트 331740 7 15550 2 2610 20.17 3051804 1032273 9633699 3051804 20.17 295.64 31.68 31.68 47963601710 32.02 32.02 47963601710
9 신원종합개발 017000 8 2975 5 -615 -17.13 3549656 1302454 11668027 3549656 -17.13 272.54 30.42 30.42 10973556353 31.61 31.61 10973556353
10 디아이씨 092200 9 13320 2 2150 19.25 12322816 17204372 38888569 12322816 19.25 71.63 31.69 31.69 157610294345 30.43 30.43 157610294345
11 미래에셋비전스팩3호 448830 10 3420 2 340 11.04 1197648 5119802 4920000 1197648 11.04 23.39 24.34 24.34 3916854966 23.28 23.28 3916854966
12 코오롱모빌리티그룹우 45014K 11 28100 2 6250 28.60 577467 141877 2456120 577467 28.60 407.02 23.51 23.51 15398442750 22.31 22.31 15398442750
13 켐트로스 220260 12 6080 2 780 14.72 6126952 1022632 26558307 6126952 14.72 599.14 23.07 23.07 36004475845 22.30 22.30 36004475845
14 링크솔루션 474650 13 50500 2 7800 18.27 1215228 675365 5579032 1215228 18.27 179.94 21.78 21.78 60100922425 21.33 21.33 60100922425
15 KoAct 미국바이오헬스케어액티브 0113G0 14 10970 5 -30 -0.27 284857 886711 1400000 284857 -0.27 32.13 20.35 20.35 3126187475 20.36 20.36 3126187475
16 아로마티카 0015N0 15 19520 2 2920 17.59 2593857 665603 12715050 2593857 17.59 389.70 20.40 20.40 49359686375 19.89 19.89 49359686375
17 미래에셋 레버리지 은 선물 ETN B Q520092 16 45850 5 -780 -1.67 193514 188890 1000000 193514 -1.67 102.45 19.35 19.35 8992559885 19.61 19.61 8992559885
18 에스비비테크 389500 17 38800 2 4900 14.45 1151246 560252 6333904 1151246 14.45 205.49 18.18 18.18 44739347200 18.20 18.20 44739347200
19 바이젠셀 308080 18 13260 1 3060 30.00 4043298 5837316 20449100 4043298 30.00 69.27 19.77 19.77 49047363990 18.09 18.09 49047363990
20 에이프로 262260 19 5920 2 440 8.03 2426733 19651 14468152 2426733 8.03 9999.99 16.77 16.77 15332009660 17.90 17.90 15332009660
21 클로봇 466100 20 45050 2 2650 6.25 4146794 3346343 24992139 4146794 6.25 123.92 16.59 16.59 188651622600 16.76 16.76 188651622600
22 시지트로닉스 429270 21 4865 2 285 6.22 715621 27001 4658150 715621 6.22 2650.35 15.36 15.36 3765638645 16.62 16.62 3765638645
23 코오롱모빌리티그룹 450140 22 16520 2 1950 13.38 10313666 9163226 62777250 10313666 13.38 112.55 16.43 16.43 171548463860 16.54 16.54 171548463860
24 삼성제약 001360 23 1773 1 409 29.99 14915590 495916 94162079 14915590 29.99 3007.68 15.84 15.84 25713762062 15.40 15.40 25713762062
25 미래에셋 인버스 2X 은 선물 ETN B Q520093 24 8130 2 150 1.88 154584 190522 1000000 154584 1.88 81.14 15.46 15.46 1247348590 15.34 15.34 1247348590
26 일성건설 013360 25 2035 5 -165 -7.50 7612240 27804706 54024880 7612240 -7.50 27.38 14.09 14.09 16413840475 14.93 14.93 16413840475
27 IBKS제22호스팩 448760 26 5670 2 550 10.74 651159 322729 4430000 651159 10.74 201.77 14.70 14.70 3694643495 14.71 14.71 3694643495
28 덕성 004830 27 5180 2 200 4.02 2179523 46356 15680000 2179523 4.02 4701.71 13.90 13.90 11735221370 14.45 14.45 11735221370
29 노타 486990 28 45450 2 950 2.13 2851539 6824123 21161880 2851539 2.13 41.79 13.47 13.47 132775145350 13.80 13.80 132775145350
30 1Q 미국우주항공테크 0131V0 29 11630 5 -115 -0.98 137554 319489 1000000 137554 -0.98 43.05 13.76 13.76 1599532684 13.75 13.75 1599532684
31 KODEX 코스닥150선물인버스 251340 30 2860 5 -15 -0.52 11236890 23224824 82100000 11236890 -0.52 48.38 13.69 13.69 32182393818 13.71 13.71 32182393818

31
top30/20251208/top30-atvtr-20251208-111001.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
상지건설,042940,1,15430,2,2640,20.64,5494967,470301,6828712,5494967,20.64,1168.39,80.47,80.47,81286543825,77.15,77.15,81286543825
엔에이치스팩32호,0054V0,2,2875,5,-965,-25.13,3614101,60873016,6216500,3614101,-25.13,5.94,58.14,58.14,12099829934,67.70,67.70,12099829934
덕성우,004835,3,8050,2,760,10.43,781395,6913,1392000,781395,10.43,9999.99,56.13,56.13,6885347355,61.45,61.45,6885347355
에스피시스템스,317830,4,13990,2,3030,27.65,6634910,906685,10773818,6634910,27.65,731.78,61.58,61.58,88459621325,58.69,58.69,88459621325
우림피티에스,101170,5,11960,2,1690,16.46,5720590,4199403,13500000,5720590,16.46,136.22,42.37,42.37,67312988930,41.69,41.69,67312988930
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9885,3,0,0.00,277927,422987,800000,277927,0.00,65.71,34.74,34.74,2754713216,34.83,34.83,2754713216
아우토크립트,331740,7,15220,2,2280,17.62,3118299,1032273,9633699,3118299,17.62,302.08,32.37,32.37,48980913190,33.41,33.41,48980913190
신원종합개발,017000,8,3050,5,-540,-15.04,3736014,1302454,11668027,3736014,-15.04,286.84,32.02,32.02,11539165803,32.42,32.42,11539165803
디아이씨,092200,9,13290,2,2120,18.98,12519893,17204372,38888569,12519893,18.98,72.77,32.19,32.19,160229969895,31.00,31.00,160229969895
켐트로스,220260,10,6230,2,930,17.55,7086608,1022632,26558307,7086608,17.55,692.98,26.68,26.68,41961561300,25.36,25.36,41961561300
미래에셋비전스팩3호,448830,11,3420,2,340,11.04,1217040,5119802,4920000,1217040,11.04,23.77,24.74,24.74,3983712568,23.68,23.68,3983712568
코오롱모빌리티그룹우,45014K,12,27950,2,6100,27.92,595094,141877,2456120,595094,27.92,419.44,24.23,24.23,15893612200,23.15,23.15,15893612200
KoAct 미국바이오헬스케어액티브,0113G0,13,10967,5,-33,-0.30,308628,886711,1400000,308628,-0.30,34.81,22.04,22.04,3386950502,22.06,22.06,3386950502
링크솔루션,474650,14,50700,2,8000,18.74,1237006,675365,5579032,1237006,18.74,183.16,22.17,22.17,61197592225,21.64,21.64,61197592225
아로마티카,0015N0,15,19690,2,3090,18.61,2773451,665603,12715050,2773451,18.61,416.68,21.81,21.81,52873693400,21.12,21.12,52873693400
미래에셋 레버리지 은 선물 ETN B,Q520092,16,45880,5,-750,-1.61,204628,188890,1000000,204628,-1.61,108.33,20.46,20.46,9502756870,20.71,20.71,9502756870
에스비비테크,389500,17,38600,2,4700,13.86,1175587,560252,6333904,1175587,13.86,209.83,18.56,18.56,45681865550,18.68,18.68,45681865550
에이프로,262260,18,5840,2,360,6.57,2465133,19651,14468152,2465133,6.57,9999.99,17.04,17.04,15558324240,18.41,18.41,15558324240
바이젠셀,308080,19,13260,1,3060,30.00,4088031,5837316,20449100,4088031,30.00,70.03,19.99,19.99,49640523570,18.31,18.31,49640523570
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,8150,2,170,2.13,174516,190522,1000000,174516,2.13,91.60,17.45,17.45,1409631595,17.30,17.30,1409631595
코오롱모빌리티그룹,450140,21,16350,2,1780,12.22,10488555,9163226,62777250,10488555,12.22,114.46,16.71,16.71,174421066215,16.99,16.99,174421066215
클로봇,466100,22,45150,2,2750,6.49,4199647,3346343,24992139,4199647,6.49,125.50,16.80,16.80,191039700650,16.93,16.93,191039700650
시지트로닉스,429270,23,4795,2,215,4.69,717842,27001,4658150,717842,4.69,2658.58,15.41,15.41,3776392670,16.91,16.91,3776392670
일성건설,013360,24,2070,5,-130,-5.91,8058225,27804706,54024880,8058225,-5.91,28.98,14.92,14.92,17337483256,15.50,15.50,17337483256
삼성제약,001360,25,1773,1,409,29.99,14928569,495916,94162079,14928569,29.99,3010.30,15.85,15.85,25736773829,15.42,15.42,25736773829
IBKS제22호스팩,448760,26,5700,2,580,11.33,669807,322729,4430000,669807,11.33,207.54,15.12,15.12,3801943665,15.06,15.06,3801943665
덕성,004830,27,5180,2,200,4.02,2193249,46356,15680000,2193249,4.02,4731.32,13.99,13.99,11806273580,14.54,14.54,11806273580
KODEX 200선물인버스2X,252670,28,680,2,2,0.29,311362596,751947328,2187700000,311362596,0.29,41.41,14.23,14.23,212126526153,14.26,14.26,212126526153
1Q 미국우주항공테크,0131V0,29,11630,5,-115,-0.98,140739,319489,1000000,140739,-0.98,44.05,14.07,14.07,1636560251,14.07,14.07,1636560251
KODEX 코스닥150선물인버스,251340,30,2860,5,-15,-0.52,11496993,23224824,82100000,11496993,-0.52,49.50,14.00,14.00,32926289083,14.02,14.02,32926289083
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 15430 2 2640 20.64 5494967 470301 6828712 5494967 20.64 1168.39 80.47 80.47 81286543825 77.15 77.15 81286543825
3 엔에이치스팩32호 0054V0 2 2875 5 -965 -25.13 3614101 60873016 6216500 3614101 -25.13 5.94 58.14 58.14 12099829934 67.70 67.70 12099829934
4 덕성우 004835 3 8050 2 760 10.43 781395 6913 1392000 781395 10.43 9999.99 56.13 56.13 6885347355 61.45 61.45 6885347355
5 에스피시스템스 317830 4 13990 2 3030 27.65 6634910 906685 10773818 6634910 27.65 731.78 61.58 61.58 88459621325 58.69 58.69 88459621325
6 우림피티에스 101170 5 11960 2 1690 16.46 5720590 4199403 13500000 5720590 16.46 136.22 42.37 42.37 67312988930 41.69 41.69 67312988930
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9885 3 0 0.00 277927 422987 800000 277927 0.00 65.71 34.74 34.74 2754713216 34.83 34.83 2754713216
8 아우토크립트 331740 7 15220 2 2280 17.62 3118299 1032273 9633699 3118299 17.62 302.08 32.37 32.37 48980913190 33.41 33.41 48980913190
9 신원종합개발 017000 8 3050 5 -540 -15.04 3736014 1302454 11668027 3736014 -15.04 286.84 32.02 32.02 11539165803 32.42 32.42 11539165803
10 디아이씨 092200 9 13290 2 2120 18.98 12519893 17204372 38888569 12519893 18.98 72.77 32.19 32.19 160229969895 31.00 31.00 160229969895
11 켐트로스 220260 10 6230 2 930 17.55 7086608 1022632 26558307 7086608 17.55 692.98 26.68 26.68 41961561300 25.36 25.36 41961561300
12 미래에셋비전스팩3호 448830 11 3420 2 340 11.04 1217040 5119802 4920000 1217040 11.04 23.77 24.74 24.74 3983712568 23.68 23.68 3983712568
13 코오롱모빌리티그룹우 45014K 12 27950 2 6100 27.92 595094 141877 2456120 595094 27.92 419.44 24.23 24.23 15893612200 23.15 23.15 15893612200
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10967 5 -33 -0.30 308628 886711 1400000 308628 -0.30 34.81 22.04 22.04 3386950502 22.06 22.06 3386950502
15 링크솔루션 474650 14 50700 2 8000 18.74 1237006 675365 5579032 1237006 18.74 183.16 22.17 22.17 61197592225 21.64 21.64 61197592225
16 아로마티카 0015N0 15 19690 2 3090 18.61 2773451 665603 12715050 2773451 18.61 416.68 21.81 21.81 52873693400 21.12 21.12 52873693400
17 미래에셋 레버리지 은 선물 ETN B Q520092 16 45880 5 -750 -1.61 204628 188890 1000000 204628 -1.61 108.33 20.46 20.46 9502756870 20.71 20.71 9502756870
18 에스비비테크 389500 17 38600 2 4700 13.86 1175587 560252 6333904 1175587 13.86 209.83 18.56 18.56 45681865550 18.68 18.68 45681865550
19 에이프로 262260 18 5840 2 360 6.57 2465133 19651 14468152 2465133 6.57 9999.99 17.04 17.04 15558324240 18.41 18.41 15558324240
20 바이젠셀 308080 19 13260 1 3060 30.00 4088031 5837316 20449100 4088031 30.00 70.03 19.99 19.99 49640523570 18.31 18.31 49640523570
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 8150 2 170 2.13 174516 190522 1000000 174516 2.13 91.60 17.45 17.45 1409631595 17.30 17.30 1409631595
22 코오롱모빌리티그룹 450140 21 16350 2 1780 12.22 10488555 9163226 62777250 10488555 12.22 114.46 16.71 16.71 174421066215 16.99 16.99 174421066215
23 클로봇 466100 22 45150 2 2750 6.49 4199647 3346343 24992139 4199647 6.49 125.50 16.80 16.80 191039700650 16.93 16.93 191039700650
24 시지트로닉스 429270 23 4795 2 215 4.69 717842 27001 4658150 717842 4.69 2658.58 15.41 15.41 3776392670 16.91 16.91 3776392670
25 일성건설 013360 24 2070 5 -130 -5.91 8058225 27804706 54024880 8058225 -5.91 28.98 14.92 14.92 17337483256 15.50 15.50 17337483256
26 삼성제약 001360 25 1773 1 409 29.99 14928569 495916 94162079 14928569 29.99 3010.30 15.85 15.85 25736773829 15.42 15.42 25736773829
27 IBKS제22호스팩 448760 26 5700 2 580 11.33 669807 322729 4430000 669807 11.33 207.54 15.12 15.12 3801943665 15.06 15.06 3801943665
28 덕성 004830 27 5180 2 200 4.02 2193249 46356 15680000 2193249 4.02 4731.32 13.99 13.99 11806273580 14.54 14.54 11806273580
29 KODEX 200선물인버스2X 252670 28 680 2 2 0.29 311362596 751947328 2187700000 311362596 0.29 41.41 14.23 14.23 212126526153 14.26 14.26 212126526153
30 1Q 미국우주항공테크 0131V0 29 11630 5 -115 -0.98 140739 319489 1000000 140739 -0.98 44.05 14.07 14.07 1636560251 14.07 14.07 1636560251
31 KODEX 코스닥150선물인버스 251340 30 2860 5 -15 -0.52 11496993 23224824 82100000 11496993 -0.52 49.50 14.00 14.00 32926289083 14.02 14.02 32926289083

31
top30/20251208/top30-atvtr-20251208-112001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,15110,2,2320,18.14,5882658,470301,6828712,5882658,18.14,1250.83,86.15,86.15,87224524110,84.53,84.53,87224524110
에스피시스템스,317830,2,13590,2,2630,24.00,7855224,906685,10773818,7855224,24.00,866.37,72.91,72.91,105536123305,72.08,72.08,105536123305
엔에이치스팩32호,0054V0,3,3015,5,-825,-21.48,3724852,60873016,6216500,3724852,-21.48,6.12,59.92,59.92,12419988410,66.27,66.27,12419988410
덕성우,004835,4,7930,2,640,8.78,793596,6913,1392000,793596,8.78,9999.99,57.01,57.01,6982576375,63.26,63.26,6982576375
우림피티에스,101170,5,11920,2,1650,16.07,5894405,4199403,13500000,5894405,16.07,140.36,43.66,43.66,69382068290,43.12,43.12,69382068290
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9880,5,-5,-0.05,277972,422987,800000,277972,-0.05,65.72,34.75,34.75,2755157816,34.86,34.86,2755157816
신원종합개발,017000,7,3040,5,-550,-15.32,3936208,1302454,11668027,3936208,-15.32,302.21,33.73,33.73,12155124933,34.27,34.27,12155124933
아우토크립트,331740,8,15120,2,2180,16.85,3179413,1032273,9633699,3179413,16.85,308.00,33.00,33.00,49902130415,34.26,34.26,49902130415
디아이씨,092200,9,13260,2,2090,18.71,12920342,17204372,38888569,12920342,18.71,75.10,33.22,33.22,165543395945,32.10,32.10,165543395945
켐트로스,220260,10,6120,2,820,15.47,7519390,1022632,26558307,7519390,15.47,735.30,28.31,28.31,44618978075,27.45,27.45,44618978075
미래에셋비전스팩3호,448830,11,3410,2,330,10.71,1242747,5119802,4920000,1242747,10.71,24.27,25.26,25.26,4072301711,24.27,24.27,4072301711
KoAct 미국바이오헬스케어액티브,0113G0,12,10970,5,-30,-0.27,338079,886711,1400000,338079,-0.27,38.13,24.15,24.15,3710021096,24.16,24.16,3710021096
코오롱모빌리티그룹우,45014K,13,28400,1,6550,29.98,606500,141877,2456120,606500,29.98,427.48,24.69,24.69,16216139575,23.25,23.25,16216139575
아로마티카,0015N0,14,19450,2,2850,17.17,2866957,665603,12715050,2866957,17.17,430.73,22.55,22.55,54696853845,22.12,22.12,54696853845
링크솔루션,474650,15,51800,2,9100,21.31,1289713,675365,5579032,1289713,21.31,190.97,23.12,23.12,63909612275,22.11,22.11,63909612275
미래에셋 레버리지 은 선물 ETN B,Q520092,16,45775,5,-855,-1.83,205501,188890,1000000,205501,-1.83,108.79,20.55,20.55,9542783845,20.85,20.85,9542783845
에스비비테크,389500,17,38700,2,4800,14.16,1191716,560252,6333904,1191716,14.16,212.71,18.81,18.81,46304162375,18.89,18.89,46304162375
바이젠셀,308080,18,13260,1,3060,30.00,4170200,5837316,20449100,4170200,30.00,71.44,20.39,20.39,50730084510,18.71,18.71,50730084510
에이프로,262260,19,5910,2,430,7.85,2491464,19651,14468152,2491464,7.85,9999.99,17.22,17.22,15713875275,18.38,18.38,15713875275
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,8150,2,170,2.13,179441,190522,1000000,179441,2.13,94.18,17.94,17.94,1449745725,17.79,17.79,1449745725
클로봇,466100,21,44850,2,2450,5.78,4256107,3346343,24992139,4256107,5.78,127.19,17.03,17.03,193581388225,17.27,17.27,193581388225
코오롱모빌리티그룹,450140,22,16790,2,2220,15.24,10691955,9163226,62777250,10691955,15.24,116.68,17.03,17.03,177784633630,16.87,16.87,177784633630
시지트로닉스,429270,23,4840,2,260,5.68,720860,27001,4658150,720860,5.68,2669.75,15.48,15.48,3790952910,16.81,16.81,3790952910
일성건설,013360,24,2055,5,-145,-6.59,8539373,27804706,54024880,8539373,-6.59,30.71,15.81,15.81,18342013145,16.52,16.52,18342013145
IBKS제22호스팩,448760,25,5620,2,500,9.77,689201,322729,4430000,689201,9.77,213.55,15.56,15.56,3911978435,15.71,15.71,3911978435
삼성제약,001360,26,1773,1,409,29.99,14941665,495916,94162079,14941665,29.99,3012.94,15.87,15.87,25759993037,15.43,15.43,25759993037
덕성,004830,27,5170,2,190,3.82,2215415,46356,15680000,2215415,3.82,4779.13,14.13,14.13,11920801660,14.71,14.71,11920801660
KODEX 코스닥150선물인버스,251340,28,2860,5,-15,-0.52,11959411,23224824,82100000,11959411,-0.52,51.49,14.57,14.57,34246512420,14.59,14.59,34246512420
KODEX 200선물인버스2X,252670,29,680,2,2,0.29,315598895,751947328,2187700000,315598895,0.29,41.97,14.43,14.43,215009247405,14.45,14.45,215009247405
1Q 미국우주항공테크,0131V0,30,11635,5,-110,-0.94,143584,319489,1000000,143584,-0.94,44.94,14.36,14.36,1669647846,14.35,14.35,1669647846
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 15110 2 2320 18.14 5882658 470301 6828712 5882658 18.14 1250.83 86.15 86.15 87224524110 84.53 84.53 87224524110
3 에스피시스템스 317830 2 13590 2 2630 24.00 7855224 906685 10773818 7855224 24.00 866.37 72.91 72.91 105536123305 72.08 72.08 105536123305
4 엔에이치스팩32호 0054V0 3 3015 5 -825 -21.48 3724852 60873016 6216500 3724852 -21.48 6.12 59.92 59.92 12419988410 66.27 66.27 12419988410
5 덕성우 004835 4 7930 2 640 8.78 793596 6913 1392000 793596 8.78 9999.99 57.01 57.01 6982576375 63.26 63.26 6982576375
6 우림피티에스 101170 5 11920 2 1650 16.07 5894405 4199403 13500000 5894405 16.07 140.36 43.66 43.66 69382068290 43.12 43.12 69382068290
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9880 5 -5 -0.05 277972 422987 800000 277972 -0.05 65.72 34.75 34.75 2755157816 34.86 34.86 2755157816
8 신원종합개발 017000 7 3040 5 -550 -15.32 3936208 1302454 11668027 3936208 -15.32 302.21 33.73 33.73 12155124933 34.27 34.27 12155124933
9 아우토크립트 331740 8 15120 2 2180 16.85 3179413 1032273 9633699 3179413 16.85 308.00 33.00 33.00 49902130415 34.26 34.26 49902130415
10 디아이씨 092200 9 13260 2 2090 18.71 12920342 17204372 38888569 12920342 18.71 75.10 33.22 33.22 165543395945 32.10 32.10 165543395945
11 켐트로스 220260 10 6120 2 820 15.47 7519390 1022632 26558307 7519390 15.47 735.30 28.31 28.31 44618978075 27.45 27.45 44618978075
12 미래에셋비전스팩3호 448830 11 3410 2 330 10.71 1242747 5119802 4920000 1242747 10.71 24.27 25.26 25.26 4072301711 24.27 24.27 4072301711
13 KoAct 미국바이오헬스케어액티브 0113G0 12 10970 5 -30 -0.27 338079 886711 1400000 338079 -0.27 38.13 24.15 24.15 3710021096 24.16 24.16 3710021096
14 코오롱모빌리티그룹우 45014K 13 28400 1 6550 29.98 606500 141877 2456120 606500 29.98 427.48 24.69 24.69 16216139575 23.25 23.25 16216139575
15 아로마티카 0015N0 14 19450 2 2850 17.17 2866957 665603 12715050 2866957 17.17 430.73 22.55 22.55 54696853845 22.12 22.12 54696853845
16 링크솔루션 474650 15 51800 2 9100 21.31 1289713 675365 5579032 1289713 21.31 190.97 23.12 23.12 63909612275 22.11 22.11 63909612275
17 미래에셋 레버리지 은 선물 ETN B Q520092 16 45775 5 -855 -1.83 205501 188890 1000000 205501 -1.83 108.79 20.55 20.55 9542783845 20.85 20.85 9542783845
18 에스비비테크 389500 17 38700 2 4800 14.16 1191716 560252 6333904 1191716 14.16 212.71 18.81 18.81 46304162375 18.89 18.89 46304162375
19 바이젠셀 308080 18 13260 1 3060 30.00 4170200 5837316 20449100 4170200 30.00 71.44 20.39 20.39 50730084510 18.71 18.71 50730084510
20 에이프로 262260 19 5910 2 430 7.85 2491464 19651 14468152 2491464 7.85 9999.99 17.22 17.22 15713875275 18.38 18.38 15713875275
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 8150 2 170 2.13 179441 190522 1000000 179441 2.13 94.18 17.94 17.94 1449745725 17.79 17.79 1449745725
22 클로봇 466100 21 44850 2 2450 5.78 4256107 3346343 24992139 4256107 5.78 127.19 17.03 17.03 193581388225 17.27 17.27 193581388225
23 코오롱모빌리티그룹 450140 22 16790 2 2220 15.24 10691955 9163226 62777250 10691955 15.24 116.68 17.03 17.03 177784633630 16.87 16.87 177784633630
24 시지트로닉스 429270 23 4840 2 260 5.68 720860 27001 4658150 720860 5.68 2669.75 15.48 15.48 3790952910 16.81 16.81 3790952910
25 일성건설 013360 24 2055 5 -145 -6.59 8539373 27804706 54024880 8539373 -6.59 30.71 15.81 15.81 18342013145 16.52 16.52 18342013145
26 IBKS제22호스팩 448760 25 5620 2 500 9.77 689201 322729 4430000 689201 9.77 213.55 15.56 15.56 3911978435 15.71 15.71 3911978435
27 삼성제약 001360 26 1773 1 409 29.99 14941665 495916 94162079 14941665 29.99 3012.94 15.87 15.87 25759993037 15.43 15.43 25759993037
28 덕성 004830 27 5170 2 190 3.82 2215415 46356 15680000 2215415 3.82 4779.13 14.13 14.13 11920801660 14.71 14.71 11920801660
29 KODEX 코스닥150선물인버스 251340 28 2860 5 -15 -0.52 11959411 23224824 82100000 11959411 -0.52 51.49 14.57 14.57 34246512420 14.59 14.59 34246512420
30 KODEX 200선물인버스2X 252670 29 680 2 2 0.29 315598895 751947328 2187700000 315598895 0.29 41.97 14.43 14.43 215009247405 14.45 14.45 215009247405
31 1Q 미국우주항공테크 0131V0 30 11635 5 -110 -0.94 143584 319489 1000000 143584 -0.94 44.94 14.36 14.36 1669647846 14.35 14.35 1669647846

31
top30/20251208/top30-atvtr-20251208-113001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,15040,2,2250,17.59,6033985,470301,6828712,6033985,17.59,1283.01,88.36,88.36,89521059095,87.16,87.16,89521059095
에스피시스템스,317830,2,13520,2,2560,23.36,8141291,906685,10773818,8141291,23.36,897.92,75.57,75.57,109395732480,75.10,75.10,109395732480
엔에이치스팩32호,0054V0,3,2930,5,-910,-23.70,3875337,60873016,6216500,3875337,-23.70,6.37,62.34,62.34,12866659028,70.64,70.64,12866659028
덕성우,004835,4,7930,2,640,8.78,805137,6913,1392000,805137,8.78,9999.99,57.84,57.84,7073629275,64.08,64.08,7073629275
우림피티에스,101170,5,12060,2,1790,17.43,6184038,4199403,13500000,6184038,17.43,147.26,45.81,45.81,72847999415,44.74,44.74,72847999415
신원종합개발,017000,6,3030,5,-560,-15.60,4011302,1302454,11668027,4011302,-15.60,307.98,34.38,34.38,12382845145,35.03,35.03,12382845145
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9880,5,-5,-0.05,278003,422987,800000,278003,-0.05,65.72,34.75,34.75,2755464096,34.86,34.86,2755464096
아우토크립트,331740,8,15220,2,2280,17.62,3205709,1032273,9633699,3205709,17.62,310.55,33.28,33.28,50301055355,34.31,34.31,50301055355
디아이씨,092200,9,13490,2,2320,20.77,13942604,17204372,38888569,13942604,20.77,81.04,35.85,35.85,179371274820,34.19,34.19,179371274820
켐트로스,220260,10,6105,2,805,15.19,7705759,1022632,26558307,7705759,15.19,753.52,29.01,29.01,45755184330,28.22,28.22,45755184330
KoAct 미국바이오헬스케어액티브,0113G0,11,10967,5,-33,-0.30,362856,886711,1400000,362856,-0.30,40.92,25.92,25.92,3981750413,25.93,25.93,3981750413
미래에셋비전스팩3호,448830,12,3375,2,295,9.58,1264116,5119802,4920000,1264116,9.58,24.69,25.69,25.69,4144657958,24.96,24.96,4144657958
코오롱모빌리티그룹우,45014K,13,28400,1,6550,29.98,608876,141877,2456120,608876,29.98,429.16,24.79,24.79,16283617975,23.34,23.34,16283617975
링크솔루션,474650,14,51400,2,8700,20.37,1325522,675365,5579032,1325522,20.37,196.27,23.76,23.76,65772107825,22.94,22.94,65772107825
아로마티카,0015N0,15,19640,2,3040,18.31,2965865,665603,12715050,2965865,18.31,445.59,23.33,23.33,56632519500,22.68,22.68,56632519500
미래에셋 레버리지 은 선물 ETN B,Q520092,16,45855,5,-775,-1.66,205513,188890,1000000,205513,-1.66,108.80,20.55,20.55,9543334453,20.81,20.81,9543334453
에스비비테크,389500,17,38950,2,5050,14.90,1208230,560252,6333904,1208230,14.90,215.66,19.08,19.08,46946572475,19.03,19.03,46946572475
바이젠셀,308080,18,13260,1,3060,30.00,4179022,5837316,20449100,4179022,30.00,71.59,20.44,20.44,50847064230,18.75,18.75,50847064230
에이프로,262260,19,5910,2,430,7.85,2510721,19651,14468152,2510721,7.85,9999.99,17.35,17.35,15826990125,18.51,18.51,15826990125
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,8140,2,160,2.01,179541,190522,1000000,179541,2.01,94.24,17.95,17.95,1450559725,17.82,17.82,1450559725
코오롱모빌리티그룹,450140,21,16600,2,2030,13.93,10858199,9163226,62777250,10858199,13.93,118.50,17.30,17.30,180557684500,17.33,17.33,180557684500
클로봇,466100,22,45050,2,2650,6.25,4283591,3346343,24992139,4283591,6.25,128.01,17.14,17.14,194819571875,17.30,17.30,194819571875
일성건설,013360,23,2050,5,-150,-6.82,8749412,27804706,54024880,8749412,-6.82,31.47,16.20,16.20,18778529017,16.96,16.96,18778529017
시지트로닉스,429270,24,4825,2,245,5.35,721146,27001,4658150,721146,5.35,2670.81,15.48,15.48,3792329795,16.87,16.87,3792329795
IBKS제22호스팩,448760,25,5630,2,510,9.96,700886,322729,4430000,700886,9.96,217.17,15.82,15.82,3978286505,15.95,15.95,3978286505
삼성제약,001360,26,1773,1,409,29.99,14949292,495916,94162079,14949292,29.99,3014.48,15.88,15.88,25773515708,15.44,15.44,25773515708
KODEX 코스닥150선물인버스,251340,27,2865,5,-10,-0.35,12252984,23224824,82100000,12252984,-0.35,52.76,14.92,14.92,35086131312,14.92,14.92,35086131312
KODEX 200선물인버스2X,252670,28,678,3,0,0.00,324198765,751947328,2187700000,324198765,0.00,43.11,14.82,14.82,220844665201,14.89,14.89,220844665201
1Q 미국우주항공테크,0131V0,29,11635,5,-110,-0.94,148928,319489,1000000,148928,-0.94,46.61,14.89,14.89,1731810963,14.88,14.88,1731810963
덕성,004830,30,5180,2,200,4.02,2224221,46356,15680000,2224221,4.02,4798.13,14.19,14.19,11966313420,14.73,14.73,11966313420
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 15040 2 2250 17.59 6033985 470301 6828712 6033985 17.59 1283.01 88.36 88.36 89521059095 87.16 87.16 89521059095
3 에스피시스템스 317830 2 13520 2 2560 23.36 8141291 906685 10773818 8141291 23.36 897.92 75.57 75.57 109395732480 75.10 75.10 109395732480
4 엔에이치스팩32호 0054V0 3 2930 5 -910 -23.70 3875337 60873016 6216500 3875337 -23.70 6.37 62.34 62.34 12866659028 70.64 70.64 12866659028
5 덕성우 004835 4 7930 2 640 8.78 805137 6913 1392000 805137 8.78 9999.99 57.84 57.84 7073629275 64.08 64.08 7073629275
6 우림피티에스 101170 5 12060 2 1790 17.43 6184038 4199403 13500000 6184038 17.43 147.26 45.81 45.81 72847999415 44.74 44.74 72847999415
7 신원종합개발 017000 6 3030 5 -560 -15.60 4011302 1302454 11668027 4011302 -15.60 307.98 34.38 34.38 12382845145 35.03 35.03 12382845145
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9880 5 -5 -0.05 278003 422987 800000 278003 -0.05 65.72 34.75 34.75 2755464096 34.86 34.86 2755464096
9 아우토크립트 331740 8 15220 2 2280 17.62 3205709 1032273 9633699 3205709 17.62 310.55 33.28 33.28 50301055355 34.31 34.31 50301055355
10 디아이씨 092200 9 13490 2 2320 20.77 13942604 17204372 38888569 13942604 20.77 81.04 35.85 35.85 179371274820 34.19 34.19 179371274820
11 켐트로스 220260 10 6105 2 805 15.19 7705759 1022632 26558307 7705759 15.19 753.52 29.01 29.01 45755184330 28.22 28.22 45755184330
12 KoAct 미국바이오헬스케어액티브 0113G0 11 10967 5 -33 -0.30 362856 886711 1400000 362856 -0.30 40.92 25.92 25.92 3981750413 25.93 25.93 3981750413
13 미래에셋비전스팩3호 448830 12 3375 2 295 9.58 1264116 5119802 4920000 1264116 9.58 24.69 25.69 25.69 4144657958 24.96 24.96 4144657958
14 코오롱모빌리티그룹우 45014K 13 28400 1 6550 29.98 608876 141877 2456120 608876 29.98 429.16 24.79 24.79 16283617975 23.34 23.34 16283617975
15 링크솔루션 474650 14 51400 2 8700 20.37 1325522 675365 5579032 1325522 20.37 196.27 23.76 23.76 65772107825 22.94 22.94 65772107825
16 아로마티카 0015N0 15 19640 2 3040 18.31 2965865 665603 12715050 2965865 18.31 445.59 23.33 23.33 56632519500 22.68 22.68 56632519500
17 미래에셋 레버리지 은 선물 ETN B Q520092 16 45855 5 -775 -1.66 205513 188890 1000000 205513 -1.66 108.80 20.55 20.55 9543334453 20.81 20.81 9543334453
18 에스비비테크 389500 17 38950 2 5050 14.90 1208230 560252 6333904 1208230 14.90 215.66 19.08 19.08 46946572475 19.03 19.03 46946572475
19 바이젠셀 308080 18 13260 1 3060 30.00 4179022 5837316 20449100 4179022 30.00 71.59 20.44 20.44 50847064230 18.75 18.75 50847064230
20 에이프로 262260 19 5910 2 430 7.85 2510721 19651 14468152 2510721 7.85 9999.99 17.35 17.35 15826990125 18.51 18.51 15826990125
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 8140 2 160 2.01 179541 190522 1000000 179541 2.01 94.24 17.95 17.95 1450559725 17.82 17.82 1450559725
22 코오롱모빌리티그룹 450140 21 16600 2 2030 13.93 10858199 9163226 62777250 10858199 13.93 118.50 17.30 17.30 180557684500 17.33 17.33 180557684500
23 클로봇 466100 22 45050 2 2650 6.25 4283591 3346343 24992139 4283591 6.25 128.01 17.14 17.14 194819571875 17.30 17.30 194819571875
24 일성건설 013360 23 2050 5 -150 -6.82 8749412 27804706 54024880 8749412 -6.82 31.47 16.20 16.20 18778529017 16.96 16.96 18778529017
25 시지트로닉스 429270 24 4825 2 245 5.35 721146 27001 4658150 721146 5.35 2670.81 15.48 15.48 3792329795 16.87 16.87 3792329795
26 IBKS제22호스팩 448760 25 5630 2 510 9.96 700886 322729 4430000 700886 9.96 217.17 15.82 15.82 3978286505 15.95 15.95 3978286505
27 삼성제약 001360 26 1773 1 409 29.99 14949292 495916 94162079 14949292 29.99 3014.48 15.88 15.88 25773515708 15.44 15.44 25773515708
28 KODEX 코스닥150선물인버스 251340 27 2865 5 -10 -0.35 12252984 23224824 82100000 12252984 -0.35 52.76 14.92 14.92 35086131312 14.92 14.92 35086131312
29 KODEX 200선물인버스2X 252670 28 678 3 0 0.00 324198765 751947328 2187700000 324198765 0.00 43.11 14.82 14.82 220844665201 14.89 14.89 220844665201
30 1Q 미국우주항공테크 0131V0 29 11635 5 -110 -0.94 148928 319489 1000000 148928 -0.94 46.61 14.89 14.89 1731810963 14.88 14.88 1731810963
31 덕성 004830 30 5180 2 200 4.02 2224221 46356 15680000 2224221 4.02 4798.13 14.19 14.19 11966313420 14.73 14.73 11966313420

31
top30/20251208/top30-atvtr-20251208-114002.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
상지건설,042940,1,14760,2,1970,15.40,6221070,470301,6828712,6221070,15.40,1322.78,91.10,91.10,92313561440,91.59,91.59,92313561440
에스피시스템스,317830,2,13400,2,2440,22.26,8362401,906685,10773818,8362401,22.26,922.30,77.62,77.62,112350794765,77.82,77.82,112350794765
엔에이치스팩32호,0054V0,3,2895,5,-945,-24.61,3925550,60873016,6216500,3925550,-24.61,6.45,63.15,63.15,13012526418,72.30,72.30,13012526418
덕성우,004835,4,7990,2,700,9.60,808213,6913,1392000,808213,9.60,9999.99,58.06,58.06,7098307455,63.82,63.82,7098307455
우림피티에스,101170,5,12050,2,1780,17.33,6338256,4199403,13500000,6338256,17.33,150.93,46.95,46.95,74686936950,45.91,45.91,74686936950
신원종합개발,017000,6,3015,5,-575,-16.02,4046243,1302454,11668027,4046243,-16.02,310.66,34.68,34.68,12489454336,35.50,35.50,12489454336
디아이씨,092200,7,13470,2,2300,20.59,14359511,17204372,38888569,14359511,20.59,83.46,36.92,36.92,184988070685,35.31,35.31,184988070685
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9875,5,-10,-0.10,278020,422987,800000,278020,-0.10,65.73,34.75,34.75,2755632021,34.88,34.88,2755632021
아우토크립트,331740,9,15090,2,2150,16.62,3227457,1032273,9633699,3227457,16.62,312.66,33.50,33.50,50629824670,34.83,34.83,50629824670
켐트로스,220260,10,6050,2,750,14.15,7852151,1022632,26558307,7852151,14.15,767.84,29.57,29.57,46641826460,29.03,29.03,46641826460
KoAct 미국바이오헬스케어액티브,0113G0,11,10967,5,-33,-0.30,398267,886711,1400000,398267,-0.30,44.92,28.45,28.45,4370099713,28.46,28.46,4370099713
미래에셋비전스팩3호,448830,12,3450,2,370,12.01,1286269,5119802,4920000,1286269,12.01,25.12,26.14,26.14,4220997828,24.87,24.87,4220997828
아로마티카,0015N0,13,19330,2,2730,16.45,3018255,665603,12715050,3018255,16.45,453.46,23.74,23.74,57652990685,23.46,23.46,57652990685
코오롱모빌리티그룹우,45014K,14,28400,1,6550,29.98,611453,141877,2456120,611453,29.98,430.97,24.90,24.90,16356804775,23.45,23.45,16356804775
링크솔루션,474650,15,52400,2,9700,22.72,1357643,675365,5579032,1357643,22.72,201.02,24.33,24.33,67453480025,23.07,23.07,67453480025
미래에셋 레버리지 은 선물 ETN B,Q520092,16,45695,5,-935,-2.01,215638,188890,1000000,215638,-2.01,114.16,21.56,21.56,10004726188,21.89,21.89,10004726188
에스비비테크,389500,17,39300,2,5400,15.93,1225997,560252,6333904,1225997,15.93,218.83,19.36,19.36,47642228150,19.14,19.14,47642228150
바이젠셀,308080,18,13260,1,3060,30.00,4187028,5837316,20449100,4187028,30.00,71.73,20.48,20.48,50953223790,18.79,18.79,50953223790
에이프로,262260,19,5870,2,390,7.12,2528338,19651,14468152,2528338,7.12,9999.99,17.48,17.48,15929986115,18.76,18.76,15929986115
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,8150,2,170,2.13,189013,190522,1000000,189013,2.13,99.21,18.90,18.90,1527866245,18.75,18.75,1527866245
코오롱모빌리티그룹,450140,21,16610,2,2040,14.00,10938638,9163226,62777250,10938638,14.00,119.38,17.42,17.42,181898910515,17.44,17.44,181898910515
클로봇,466100,22,45500,2,3100,7.31,4355874,3346343,24992139,4355874,7.31,130.17,17.43,17.43,198099583475,17.42,17.42,198099583475
일성건설,013360,23,2045,5,-155,-7.05,8879355,27804706,54024880,8879355,-7.05,31.93,16.44,16.44,19044876427,17.24,17.24,19044876427
시지트로닉스,429270,24,4835,2,255,5.57,724535,27001,4658150,724535,5.57,2683.36,15.55,15.55,3808701710,16.91,16.91,3808701710
IBKS제22호스팩,448760,25,5640,2,520,10.16,710624,322729,4430000,710624,10.16,220.19,16.04,16.04,4033145495,16.14,16.14,4033145495
KODEX 200선물인버스2X,252670,26,676,5,-2,-0.29,336504615,751947328,2187700000,336504615,-0.29,44.75,15.38,15.38,229167228360,15.50,15.50,229167228360
삼성제약,001360,27,1773,1,409,29.99,14950999,495916,94162079,14950999,29.99,3014.82,15.88,15.88,25776542219,15.44,15.44,25776542219
KODEX 코스닥150선물인버스,251340,28,2860,5,-15,-0.52,12477878,23224824,82100000,12477878,-0.52,53.73,15.20,15.20,35729328167,15.22,15.22,35729328167
1Q 미국우주항공테크,0131V0,29,11635,5,-110,-0.94,149910,319489,1000000,149910,-0.94,46.92,14.99,14.99,1743239183,14.98,14.98,1743239183
덕성,004830,30,5200,2,220,4.42,2235561,46356,15680000,2235561,4.42,4822.59,14.26,14.26,12025268685,14.75,14.75,12025268685
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14760 2 1970 15.40 6221070 470301 6828712 6221070 15.40 1322.78 91.10 91.10 92313561440 91.59 91.59 92313561440
3 에스피시스템스 317830 2 13400 2 2440 22.26 8362401 906685 10773818 8362401 22.26 922.30 77.62 77.62 112350794765 77.82 77.82 112350794765
4 엔에이치스팩32호 0054V0 3 2895 5 -945 -24.61 3925550 60873016 6216500 3925550 -24.61 6.45 63.15 63.15 13012526418 72.30 72.30 13012526418
5 덕성우 004835 4 7990 2 700 9.60 808213 6913 1392000 808213 9.60 9999.99 58.06 58.06 7098307455 63.82 63.82 7098307455
6 우림피티에스 101170 5 12050 2 1780 17.33 6338256 4199403 13500000 6338256 17.33 150.93 46.95 46.95 74686936950 45.91 45.91 74686936950
7 신원종합개발 017000 6 3015 5 -575 -16.02 4046243 1302454 11668027 4046243 -16.02 310.66 34.68 34.68 12489454336 35.50 35.50 12489454336
8 디아이씨 092200 7 13470 2 2300 20.59 14359511 17204372 38888569 14359511 20.59 83.46 36.92 36.92 184988070685 35.31 35.31 184988070685
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9875 5 -10 -0.10 278020 422987 800000 278020 -0.10 65.73 34.75 34.75 2755632021 34.88 34.88 2755632021
10 아우토크립트 331740 9 15090 2 2150 16.62 3227457 1032273 9633699 3227457 16.62 312.66 33.50 33.50 50629824670 34.83 34.83 50629824670
11 켐트로스 220260 10 6050 2 750 14.15 7852151 1022632 26558307 7852151 14.15 767.84 29.57 29.57 46641826460 29.03 29.03 46641826460
12 KoAct 미국바이오헬스케어액티브 0113G0 11 10967 5 -33 -0.30 398267 886711 1400000 398267 -0.30 44.92 28.45 28.45 4370099713 28.46 28.46 4370099713
13 미래에셋비전스팩3호 448830 12 3450 2 370 12.01 1286269 5119802 4920000 1286269 12.01 25.12 26.14 26.14 4220997828 24.87 24.87 4220997828
14 아로마티카 0015N0 13 19330 2 2730 16.45 3018255 665603 12715050 3018255 16.45 453.46 23.74 23.74 57652990685 23.46 23.46 57652990685
15 코오롱모빌리티그룹우 45014K 14 28400 1 6550 29.98 611453 141877 2456120 611453 29.98 430.97 24.90 24.90 16356804775 23.45 23.45 16356804775
16 링크솔루션 474650 15 52400 2 9700 22.72 1357643 675365 5579032 1357643 22.72 201.02 24.33 24.33 67453480025 23.07 23.07 67453480025
17 미래에셋 레버리지 은 선물 ETN B Q520092 16 45695 5 -935 -2.01 215638 188890 1000000 215638 -2.01 114.16 21.56 21.56 10004726188 21.89 21.89 10004726188
18 에스비비테크 389500 17 39300 2 5400 15.93 1225997 560252 6333904 1225997 15.93 218.83 19.36 19.36 47642228150 19.14 19.14 47642228150
19 바이젠셀 308080 18 13260 1 3060 30.00 4187028 5837316 20449100 4187028 30.00 71.73 20.48 20.48 50953223790 18.79 18.79 50953223790
20 에이프로 262260 19 5870 2 390 7.12 2528338 19651 14468152 2528338 7.12 9999.99 17.48 17.48 15929986115 18.76 18.76 15929986115
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 8150 2 170 2.13 189013 190522 1000000 189013 2.13 99.21 18.90 18.90 1527866245 18.75 18.75 1527866245
22 코오롱모빌리티그룹 450140 21 16610 2 2040 14.00 10938638 9163226 62777250 10938638 14.00 119.38 17.42 17.42 181898910515 17.44 17.44 181898910515
23 클로봇 466100 22 45500 2 3100 7.31 4355874 3346343 24992139 4355874 7.31 130.17 17.43 17.43 198099583475 17.42 17.42 198099583475
24 일성건설 013360 23 2045 5 -155 -7.05 8879355 27804706 54024880 8879355 -7.05 31.93 16.44 16.44 19044876427 17.24 17.24 19044876427
25 시지트로닉스 429270 24 4835 2 255 5.57 724535 27001 4658150 724535 5.57 2683.36 15.55 15.55 3808701710 16.91 16.91 3808701710
26 IBKS제22호스팩 448760 25 5640 2 520 10.16 710624 322729 4430000 710624 10.16 220.19 16.04 16.04 4033145495 16.14 16.14 4033145495
27 KODEX 200선물인버스2X 252670 26 676 5 -2 -0.29 336504615 751947328 2187700000 336504615 -0.29 44.75 15.38 15.38 229167228360 15.50 15.50 229167228360
28 삼성제약 001360 27 1773 1 409 29.99 14950999 495916 94162079 14950999 29.99 3014.82 15.88 15.88 25776542219 15.44 15.44 25776542219
29 KODEX 코스닥150선물인버스 251340 28 2860 5 -15 -0.52 12477878 23224824 82100000 12477878 -0.52 53.73 15.20 15.20 35729328167 15.22 15.22 35729328167
30 1Q 미국우주항공테크 0131V0 29 11635 5 -110 -0.94 149910 319489 1000000 149910 -0.94 46.92 14.99 14.99 1743239183 14.98 14.98 1743239183
31 덕성 004830 30 5200 2 220 4.42 2235561 46356 15680000 2235561 4.42 4822.59 14.26 14.26 12025268685 14.75 14.75 12025268685

31
top30/20251208/top30-atvtr-20251208-115002.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
상지건설,042940,1,14610,2,1820,14.23,6378783,470301,6828712,6378783,14.23,1356.32,93.41,93.41,94613065760,94.83,94.83,94613065760
에스피시스템스,317830,2,13500,2,2540,23.18,8469593,906685,10773818,8469593,23.18,934.13,78.61,78.61,113794367755,78.24,78.24,113794367755
엔에이치스팩32호,0054V0,3,2885,5,-955,-24.87,3949687,60873016,6216500,3949687,-24.87,6.49,63.54,63.54,13082216264,72.94,72.94,13082216264
덕성우,004835,4,8050,2,760,10.43,810589,6913,1392000,810589,10.43,9999.99,58.23,58.23,7117349845,63.52,63.52,7117349845
우림피티에스,101170,5,11830,2,1560,15.19,6526866,4199403,13500000,6526866,15.19,155.42,48.35,48.35,76943589930,48.18,48.18,76943589930
디아이씨,092200,6,13350,2,2180,19.52,14587787,17204372,38888569,14587787,19.52,84.79,37.51,37.51,188046536105,36.22,36.22,188046536105
신원종합개발,017000,7,3010,5,-580,-16.16,4082417,1302454,11668027,4082417,-16.16,313.44,34.99,34.99,12598230276,35.87,35.87,12598230276
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9880,5,-5,-0.05,278022,422987,800000,278022,-0.05,65.73,34.75,34.75,2755651781,34.86,34.86,2755651781
아우토크립트,331740,9,15190,2,2250,17.39,3245773,1032273,9633699,3245773,17.39,314.43,33.69,33.69,50907459060,34.79,34.79,50907459060
켐트로스,220260,10,6120,2,820,15.47,8040510,1022632,26558307,8040510,15.47,786.26,30.27,30.27,47796189705,29.41,29.41,47796189705
KoAct 미국바이오헬스케어액티브,0113G0,11,10967,5,-33,-0.30,398606,886711,1400000,398606,-0.30,44.95,28.47,28.47,4373817150,28.49,28.49,4373817150
미래에셋비전스팩3호,448830,12,3385,2,305,9.90,1300848,5119802,4920000,1300848,9.90,25.41,26.44,26.44,4270309708,25.64,25.64,4270309708
링크솔루션,474650,13,51600,2,8900,20.84,1374697,675365,5579032,1374697,20.84,203.55,24.64,24.64,68339211825,23.74,23.74,68339211825
아로마티카,0015N0,14,19460,2,2860,17.23,3057484,665603,12715050,3057484,17.23,459.36,24.05,24.05,58415737285,23.61,23.61,58415737285
코오롱모빌리티그룹우,45014K,15,28400,1,6550,29.98,611678,141877,2456120,611678,29.98,431.13,24.90,24.90,16363194775,23.46,23.46,16363194775
미래에셋 레버리지 은 선물 ETN B,Q520092,16,45875,5,-755,-1.62,215683,188890,1000000,215683,-1.62,114.18,21.57,21.57,10006786813,21.81,21.81,10006786813
에스비비테크,389500,17,39450,2,5550,16.37,1246389,560252,6333904,1246389,16.37,222.47,19.68,19.68,48445776525,19.39,19.39,48445776525
에이프로,262260,18,5870,2,390,7.12,2541893,19651,14468152,2541893,7.12,9999.99,17.57,17.57,16009708235,18.85,18.85,16009708235
바이젠셀,308080,19,13260,1,3060,30.00,4196006,5837316,20449100,4196006,30.00,71.88,20.52,20.52,51072272070,18.84,18.84,51072272070
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,8150,2,170,2.13,189013,190522,1000000,189013,2.13,99.21,18.90,18.90,1527866245,18.75,18.75,1527866245
에이아이코리아,364950,21,9130,2,370,4.22,1440052,138397,8296445,1440052,4.22,1040.52,17.36,17.36,13803445695,18.22,18.22,13803445695
클로봇,466100,22,45500,2,3100,7.31,4408483,3346343,24992139,4408483,7.31,131.74,17.64,17.64,200494202675,17.63,17.63,200494202675
코오롱모빌리티그룹,450140,23,17280,2,2710,18.60,11309372,9163226,62777250,11309372,18.60,123.42,18.02,18.02,188214842715,17.35,17.35,188214842715
일성건설,013360,24,2070,5,-130,-5.91,8935307,27804706,54024880,8935307,-5.91,32.14,16.54,16.54,19160108683,17.13,17.13,19160108683
시지트로닉스,429270,25,4800,2,220,4.80,727070,27001,4658150,727070,4.80,2692.75,15.61,15.61,3820943970,17.09,17.09,3820943970
IBKS제22호스팩,448760,26,5750,2,630,12.30,728629,322729,4430000,728629,12.30,225.77,16.45,16.45,4136649485,16.24,16.24,4136649485
KODEX 200선물인버스2X,252670,27,674,5,-4,-0.59,350146800,751947328,2187700000,350146800,-0.59,46.57,16.01,16.01,238368919337,16.17,16.17,238368919337
1Q 미국우주항공테크,0131V0,28,11630,5,-115,-0.98,159852,319489,1000000,159852,-0.98,50.03,15.99,15.99,1858865173,15.98,15.98,1858865173
KODEX 코스닥150선물인버스,251340,29,2860,5,-15,-0.52,12729779,23224824,82100000,12729779,-0.52,54.81,15.51,15.51,36449761199,15.52,15.52,36449761199
삼성제약,001360,30,1773,1,409,29.99,14959322,495916,94162079,14959322,29.99,3016.50,15.89,15.89,25791298898,15.45,15.45,25791298898
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14610 2 1820 14.23 6378783 470301 6828712 6378783 14.23 1356.32 93.41 93.41 94613065760 94.83 94.83 94613065760
3 에스피시스템스 317830 2 13500 2 2540 23.18 8469593 906685 10773818 8469593 23.18 934.13 78.61 78.61 113794367755 78.24 78.24 113794367755
4 엔에이치스팩32호 0054V0 3 2885 5 -955 -24.87 3949687 60873016 6216500 3949687 -24.87 6.49 63.54 63.54 13082216264 72.94 72.94 13082216264
5 덕성우 004835 4 8050 2 760 10.43 810589 6913 1392000 810589 10.43 9999.99 58.23 58.23 7117349845 63.52 63.52 7117349845
6 우림피티에스 101170 5 11830 2 1560 15.19 6526866 4199403 13500000 6526866 15.19 155.42 48.35 48.35 76943589930 48.18 48.18 76943589930
7 디아이씨 092200 6 13350 2 2180 19.52 14587787 17204372 38888569 14587787 19.52 84.79 37.51 37.51 188046536105 36.22 36.22 188046536105
8 신원종합개발 017000 7 3010 5 -580 -16.16 4082417 1302454 11668027 4082417 -16.16 313.44 34.99 34.99 12598230276 35.87 35.87 12598230276
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9880 5 -5 -0.05 278022 422987 800000 278022 -0.05 65.73 34.75 34.75 2755651781 34.86 34.86 2755651781
10 아우토크립트 331740 9 15190 2 2250 17.39 3245773 1032273 9633699 3245773 17.39 314.43 33.69 33.69 50907459060 34.79 34.79 50907459060
11 켐트로스 220260 10 6120 2 820 15.47 8040510 1022632 26558307 8040510 15.47 786.26 30.27 30.27 47796189705 29.41 29.41 47796189705
12 KoAct 미국바이오헬스케어액티브 0113G0 11 10967 5 -33 -0.30 398606 886711 1400000 398606 -0.30 44.95 28.47 28.47 4373817150 28.49 28.49 4373817150
13 미래에셋비전스팩3호 448830 12 3385 2 305 9.90 1300848 5119802 4920000 1300848 9.90 25.41 26.44 26.44 4270309708 25.64 25.64 4270309708
14 링크솔루션 474650 13 51600 2 8900 20.84 1374697 675365 5579032 1374697 20.84 203.55 24.64 24.64 68339211825 23.74 23.74 68339211825
15 아로마티카 0015N0 14 19460 2 2860 17.23 3057484 665603 12715050 3057484 17.23 459.36 24.05 24.05 58415737285 23.61 23.61 58415737285
16 코오롱모빌리티그룹우 45014K 15 28400 1 6550 29.98 611678 141877 2456120 611678 29.98 431.13 24.90 24.90 16363194775 23.46 23.46 16363194775
17 미래에셋 레버리지 은 선물 ETN B Q520092 16 45875 5 -755 -1.62 215683 188890 1000000 215683 -1.62 114.18 21.57 21.57 10006786813 21.81 21.81 10006786813
18 에스비비테크 389500 17 39450 2 5550 16.37 1246389 560252 6333904 1246389 16.37 222.47 19.68 19.68 48445776525 19.39 19.39 48445776525
19 에이프로 262260 18 5870 2 390 7.12 2541893 19651 14468152 2541893 7.12 9999.99 17.57 17.57 16009708235 18.85 18.85 16009708235
20 바이젠셀 308080 19 13260 1 3060 30.00 4196006 5837316 20449100 4196006 30.00 71.88 20.52 20.52 51072272070 18.84 18.84 51072272070
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 8150 2 170 2.13 189013 190522 1000000 189013 2.13 99.21 18.90 18.90 1527866245 18.75 18.75 1527866245
22 에이아이코리아 364950 21 9130 2 370 4.22 1440052 138397 8296445 1440052 4.22 1040.52 17.36 17.36 13803445695 18.22 18.22 13803445695
23 클로봇 466100 22 45500 2 3100 7.31 4408483 3346343 24992139 4408483 7.31 131.74 17.64 17.64 200494202675 17.63 17.63 200494202675
24 코오롱모빌리티그룹 450140 23 17280 2 2710 18.60 11309372 9163226 62777250 11309372 18.60 123.42 18.02 18.02 188214842715 17.35 17.35 188214842715
25 일성건설 013360 24 2070 5 -130 -5.91 8935307 27804706 54024880 8935307 -5.91 32.14 16.54 16.54 19160108683 17.13 17.13 19160108683
26 시지트로닉스 429270 25 4800 2 220 4.80 727070 27001 4658150 727070 4.80 2692.75 15.61 15.61 3820943970 17.09 17.09 3820943970
27 IBKS제22호스팩 448760 26 5750 2 630 12.30 728629 322729 4430000 728629 12.30 225.77 16.45 16.45 4136649485 16.24 16.24 4136649485
28 KODEX 200선물인버스2X 252670 27 674 5 -4 -0.59 350146800 751947328 2187700000 350146800 -0.59 46.57 16.01 16.01 238368919337 16.17 16.17 238368919337
29 1Q 미국우주항공테크 0131V0 28 11630 5 -115 -0.98 159852 319489 1000000 159852 -0.98 50.03 15.99 15.99 1858865173 15.98 15.98 1858865173
30 KODEX 코스닥150선물인버스 251340 29 2860 5 -15 -0.52 12729779 23224824 82100000 12729779 -0.52 54.81 15.51 15.51 36449761199 15.52 15.52 36449761199
31 삼성제약 001360 30 1773 1 409 29.99 14959322 495916 94162079 14959322 29.99 3016.50 15.89 15.89 25791298898 15.45 15.45 25791298898

31
top30/20251208/top30-atvtr-20251208-120002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,14650,2,1860,14.54,6444680,470301,6828712,6444680,14.54,1370.33,94.38,94.38,95577871475,95.54,95.54,95577871475
에스피시스템스,317830,2,13590,2,2630,24.00,8583609,906685,10773818,8583609,24.00,946.70,79.67,79.67,115339913815,78.78,78.78,115339913815
엔에이치스팩32호,0054V0,3,2890,5,-950,-24.74,3981231,60873016,6216500,3981231,-24.74,6.54,64.04,64.04,13173333341,73.32,73.32,13173333341
덕성우,004835,4,7710,2,420,5.76,849224,6913,1392000,849224,5.76,9999.99,61.01,61.01,7417386635,69.11,69.11,7417386635
우림피티에스,101170,5,11690,2,1420,13.83,6638947,4199403,13500000,6638947,13.83,158.09,49.18,49.18,78259610710,49.59,49.59,78259610710
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9880,5,-5,-0.05,359221,422987,800000,359221,-0.05,84.92,44.90,44.90,3559099096,45.03,45.03,3559099096
디아이씨,092200,7,13400,2,2230,19.96,14739490,17204372,38888569,14739490,19.96,85.67,37.90,37.90,190071644040,36.47,36.47,190071644040
신원종합개발,017000,8,3005,5,-585,-16.30,4096327,1302454,11668027,4096327,-16.30,314.51,35.11,35.11,12640125791,36.05,36.05,12640125791
아우토크립트,331740,9,15160,2,2220,17.16,3267379,1032273,9633699,3267379,17.16,316.52,33.92,33.92,51233120240,35.08,35.08,51233120240
켐트로스,220260,10,6270,2,970,18.30,8432836,1022632,26558307,8432836,18.30,824.62,31.75,31.75,50227041495,30.16,30.16,50227041495
KoAct 미국바이오헬스케어액티브,0113G0,11,10957,5,-43,-0.39,417644,886711,1400000,417644,-0.39,47.10,29.83,29.83,4582532993,29.87,29.87,4582532993
미래에셋비전스팩3호,448830,12,3425,2,345,11.20,1308108,5119802,4920000,1308108,11.20,25.55,26.59,26.59,4295037823,25.49,25.49,4295037823
아로마티카,0015N0,13,19900,2,3300,19.88,3210819,665603,12715050,3210819,19.88,482.39,25.25,25.25,61413753105,24.27,24.27,61413753105
링크솔루션,474650,14,51500,2,8800,20.61,1396235,675365,5579032,1396235,20.61,206.74,25.03,25.03,69445830325,24.17,24.17,69445830325
코오롱모빌리티그룹우,45014K,15,28400,1,6550,29.98,611716,141877,2456120,611716,29.98,431.16,24.91,24.91,16364273975,23.46,23.46,16364273975
미래에셋 레버리지 은 선물 ETN B,Q520092,16,45995,5,-635,-1.36,216064,188890,1000000,216064,-1.36,114.39,21.61,21.61,10024305778,21.79,21.79,10024305778
에스비비테크,389500,17,39100,2,5200,15.34,1256072,560252,6333904,1256072,15.34,224.20,19.83,19.83,48824816875,19.71,19.71,48824816875
에이프로,262260,18,5810,2,330,6.02,2564110,19651,14468152,2564110,6.02,9999.99,17.72,17.72,16139536615,19.20,19.20,16139536615
바이젠셀,308080,19,13260,1,3060,30.00,4200684,5837316,20449100,4200684,30.00,71.96,20.54,20.54,51134302350,18.86,18.86,51134302350
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,8105,2,125,1.57,189018,190522,1000000,189018,1.57,99.21,18.90,18.90,1527906770,18.85,18.85,1527906770
에이아이코리아,364950,21,9120,2,360,4.11,1479249,138397,8296445,1479249,4.11,1068.84,17.83,17.83,14159453255,18.71,18.71,14159453255
코오롱모빌리티그룹,450140,22,17040,2,2470,16.95,11812982,9163226,62777250,11812982,16.95,128.92,18.82,18.82,196924547760,18.41,18.41,196924547760
IBKS제22호스팩,448760,23,5850,2,730,14.26,820474,322729,4430000,820474,14.26,254.23,18.52,18.52,4682645130,18.07,18.07,4682645130
클로봇,466100,24,45250,2,2850,6.72,4440260,3346343,24992139,4440260,6.72,132.69,17.77,17.77,201935562775,17.86,17.86,201935562775
일성건설,013360,25,2070,5,-130,-5.91,8985473,27804706,54024880,8985473,-5.91,32.32,16.63,16.63,19263955242,17.23,17.23,19263955242
1Q 미국우주항공테크,0131V0,26,11625,5,-120,-1.02,170296,319489,1000000,170296,-1.02,53.30,17.03,17.03,1980269953,17.03,17.03,1980269953
시지트로닉스,429270,27,4860,2,280,6.11,728142,27001,4658150,728142,6.11,2696.72,15.63,15.63,3826117995,16.90,16.90,3826117995
KODEX 200선물인버스2X,252670,28,673,5,-5,-0.74,355916972,751947328,2187700000,355916972,-0.74,47.33,16.27,16.27,242257886670,16.45,16.45,242257886670
성호전자,043260,29,3430,2,460,15.49,10931397,874725,70922823,10931397,15.49,1249.70,15.41,15.41,39744304585,16.34,16.34,39744304585
KODEX 코스닥150선물인버스,251340,30,2860,5,-15,-0.52,12826382,23224824,82100000,12826382,-0.52,55.23,15.62,15.62,36726048949,15.64,15.64,36726048949
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14650 2 1860 14.54 6444680 470301 6828712 6444680 14.54 1370.33 94.38 94.38 95577871475 95.54 95.54 95577871475
3 에스피시스템스 317830 2 13590 2 2630 24.00 8583609 906685 10773818 8583609 24.00 946.70 79.67 79.67 115339913815 78.78 78.78 115339913815
4 엔에이치스팩32호 0054V0 3 2890 5 -950 -24.74 3981231 60873016 6216500 3981231 -24.74 6.54 64.04 64.04 13173333341 73.32 73.32 13173333341
5 덕성우 004835 4 7710 2 420 5.76 849224 6913 1392000 849224 5.76 9999.99 61.01 61.01 7417386635 69.11 69.11 7417386635
6 우림피티에스 101170 5 11690 2 1420 13.83 6638947 4199403 13500000 6638947 13.83 158.09 49.18 49.18 78259610710 49.59 49.59 78259610710
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9880 5 -5 -0.05 359221 422987 800000 359221 -0.05 84.92 44.90 44.90 3559099096 45.03 45.03 3559099096
8 디아이씨 092200 7 13400 2 2230 19.96 14739490 17204372 38888569 14739490 19.96 85.67 37.90 37.90 190071644040 36.47 36.47 190071644040
9 신원종합개발 017000 8 3005 5 -585 -16.30 4096327 1302454 11668027 4096327 -16.30 314.51 35.11 35.11 12640125791 36.05 36.05 12640125791
10 아우토크립트 331740 9 15160 2 2220 17.16 3267379 1032273 9633699 3267379 17.16 316.52 33.92 33.92 51233120240 35.08 35.08 51233120240
11 켐트로스 220260 10 6270 2 970 18.30 8432836 1022632 26558307 8432836 18.30 824.62 31.75 31.75 50227041495 30.16 30.16 50227041495
12 KoAct 미국바이오헬스케어액티브 0113G0 11 10957 5 -43 -0.39 417644 886711 1400000 417644 -0.39 47.10 29.83 29.83 4582532993 29.87 29.87 4582532993
13 미래에셋비전스팩3호 448830 12 3425 2 345 11.20 1308108 5119802 4920000 1308108 11.20 25.55 26.59 26.59 4295037823 25.49 25.49 4295037823
14 아로마티카 0015N0 13 19900 2 3300 19.88 3210819 665603 12715050 3210819 19.88 482.39 25.25 25.25 61413753105 24.27 24.27 61413753105
15 링크솔루션 474650 14 51500 2 8800 20.61 1396235 675365 5579032 1396235 20.61 206.74 25.03 25.03 69445830325 24.17 24.17 69445830325
16 코오롱모빌리티그룹우 45014K 15 28400 1 6550 29.98 611716 141877 2456120 611716 29.98 431.16 24.91 24.91 16364273975 23.46 23.46 16364273975
17 미래에셋 레버리지 은 선물 ETN B Q520092 16 45995 5 -635 -1.36 216064 188890 1000000 216064 -1.36 114.39 21.61 21.61 10024305778 21.79 21.79 10024305778
18 에스비비테크 389500 17 39100 2 5200 15.34 1256072 560252 6333904 1256072 15.34 224.20 19.83 19.83 48824816875 19.71 19.71 48824816875
19 에이프로 262260 18 5810 2 330 6.02 2564110 19651 14468152 2564110 6.02 9999.99 17.72 17.72 16139536615 19.20 19.20 16139536615
20 바이젠셀 308080 19 13260 1 3060 30.00 4200684 5837316 20449100 4200684 30.00 71.96 20.54 20.54 51134302350 18.86 18.86 51134302350
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 8105 2 125 1.57 189018 190522 1000000 189018 1.57 99.21 18.90 18.90 1527906770 18.85 18.85 1527906770
22 에이아이코리아 364950 21 9120 2 360 4.11 1479249 138397 8296445 1479249 4.11 1068.84 17.83 17.83 14159453255 18.71 18.71 14159453255
23 코오롱모빌리티그룹 450140 22 17040 2 2470 16.95 11812982 9163226 62777250 11812982 16.95 128.92 18.82 18.82 196924547760 18.41 18.41 196924547760
24 IBKS제22호스팩 448760 23 5850 2 730 14.26 820474 322729 4430000 820474 14.26 254.23 18.52 18.52 4682645130 18.07 18.07 4682645130
25 클로봇 466100 24 45250 2 2850 6.72 4440260 3346343 24992139 4440260 6.72 132.69 17.77 17.77 201935562775 17.86 17.86 201935562775
26 일성건설 013360 25 2070 5 -130 -5.91 8985473 27804706 54024880 8985473 -5.91 32.32 16.63 16.63 19263955242 17.23 17.23 19263955242
27 1Q 미국우주항공테크 0131V0 26 11625 5 -120 -1.02 170296 319489 1000000 170296 -1.02 53.30 17.03 17.03 1980269953 17.03 17.03 1980269953
28 시지트로닉스 429270 27 4860 2 280 6.11 728142 27001 4658150 728142 6.11 2696.72 15.63 15.63 3826117995 16.90 16.90 3826117995
29 KODEX 200선물인버스2X 252670 28 673 5 -5 -0.74 355916972 751947328 2187700000 355916972 -0.74 47.33 16.27 16.27 242257886670 16.45 16.45 242257886670
30 성호전자 043260 29 3430 2 460 15.49 10931397 874725 70922823 10931397 15.49 1249.70 15.41 15.41 39744304585 16.34 16.34 39744304585
31 KODEX 코스닥150선물인버스 251340 30 2860 5 -15 -0.52 12826382 23224824 82100000 12826382 -0.52 55.23 15.62 15.62 36726048949 15.64 15.64 36726048949

31
top30/20251208/top30-atvtr-20251208-121002.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
상지건설,042940,1,15100,2,2310,18.06,6599405,470301,6828712,6599405,18.06,1403.23,96.64,96.64,97894333230,94.94,94.94,97894333230
에스피시스템스,317830,2,13650,2,2690,24.54,8669094,906685,10773818,8669094,24.54,956.13,80.46,80.46,116503571515,79.22,79.22,116503571515
엔에이치스팩32호,0054V0,3,2885,5,-955,-24.87,4018355,60873016,6216500,4018355,-24.87,6.60,64.64,64.64,13280337997,74.05,74.05,13280337997
덕성우,004835,4,7570,2,280,3.84,896526,6913,1392000,896526,3.84,9999.99,64.41,64.41,7776518525,73.80,73.80,7776518525
우림피티에스,101170,5,11740,2,1470,14.31,6691314,4199403,13500000,6691314,14.31,159.34,49.57,49.57,78871790800,49.76,49.76,78871790800
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9880,5,-5,-0.05,359221,422987,800000,359221,-0.05,84.92,44.90,44.90,3559099096,45.03,45.03,3559099096
디아이씨,092200,7,13340,2,2170,19.43,14902817,17204372,38888569,14902817,19.43,86.62,38.32,38.32,192248896450,37.06,37.06,192248896450
KoAct 미국바이오헬스케어액티브,0113G0,8,10955,5,-45,-0.41,504004,886711,1400000,504004,-0.41,56.84,36.00,36.00,5528940253,36.05,36.05,5528940253
신원종합개발,017000,9,3065,5,-525,-14.62,4114907,1302454,11668027,4114907,-14.62,315.93,35.27,35.27,12696787966,35.50,35.50,12696787966
아우토크립트,331740,10,15040,2,2100,16.23,3275514,1032273,9633699,3275514,16.23,317.31,34.00,34.00,51355799435,35.44,35.44,51355799435
켐트로스,220260,11,6280,2,980,18.49,9246787,1022632,26558307,9246787,18.49,904.21,34.82,34.82,55340484040,33.18,33.18,55340484040
미래에셋비전스팩3호,448830,12,3445,2,365,11.85,1313372,5119802,4920000,1313372,11.85,25.65,26.69,26.69,4313084578,25.45,25.45,4313084578
아로마티카,0015N0,13,19830,2,3230,19.46,3327248,665603,12715050,3327248,19.46,499.88,26.17,26.17,63712836710,25.27,25.27,63712836710
링크솔루션,474650,14,51850,2,9150,21.43,1407588,675365,5579032,1407588,21.43,208.42,25.23,25.23,70033299175,24.21,24.21,70033299175
코오롱모빌리티그룹우,45014K,15,28400,1,6550,29.98,612196,141877,2456120,612196,29.98,431.50,24.93,24.93,16377905975,23.48,23.48,16377905975
미래에셋 레버리지 은 선물 ETN B,Q520092,16,45695,5,-935,-2.01,216130,188890,1000000,216130,-2.01,114.42,21.61,21.61,10027325968,21.94,21.94,10027325968
에스비비테크,389500,17,39350,2,5450,16.08,1265012,560252,6333904,1265012,16.08,225.79,19.97,19.97,49176308225,19.73,19.73,49176308225
에이프로,262260,18,5860,2,380,6.93,2577091,19651,14468152,2577091,6.93,9999.99,17.81,17.81,16215278755,19.13,19.13,16215278755
바이젠셀,308080,19,13260,1,3060,30.00,4204694,5837316,20449100,4204694,30.00,72.03,20.56,20.56,51187474950,18.88,18.88,51187474950
에이아이코리아,364950,20,9160,2,400,4.57,1493661,138397,8296445,1493661,4.57,1079.26,18.00,18.00,14290948375,18.81,18.81,14290948375
미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,8140,2,160,2.01,189028,190522,1000000,189028,2.01,99.22,18.90,18.90,1527988170,18.77,18.77,1527988170
IBKS제22호스팩,448760,22,5820,2,700,13.67,846018,322729,4430000,846018,13.67,262.15,19.10,19.10,4830442780,18.74,18.74,4830442780
코오롱모빌리티그룹,450140,23,17090,2,2520,17.30,11925484,9163226,62777250,11925484,17.30,130.15,19.00,19.00,198842355820,18.53,18.53,198842355820
클로봇,466100,24,45500,2,3100,7.31,4520520,3346343,24992139,4520520,7.31,135.09,18.09,18.09,205595807525,18.08,18.08,205595807525
1Q 미국우주항공테크,0131V0,25,11630,5,-115,-0.98,173862,319489,1000000,173862,-0.98,54.42,17.39,17.39,2021717988,17.38,17.38,2021717988
일성건설,013360,26,2090,5,-110,-5.00,9068751,27804706,54024880,9068751,-5.00,32.62,16.79,16.79,19437134052,17.21,17.21,19437134052
성호전자,043260,27,3475,2,505,17.00,11649995,874725,70922823,11649995,17.00,1331.85,16.43,16.43,42209070489,17.13,17.13,42209070489
시지트로닉스,429270,28,4820,2,240,5.24,728942,27001,4658150,728942,5.24,2699.69,15.65,15.65,3829980305,17.06,17.06,3829980305
KODEX 200선물인버스2X,252670,29,676,5,-2,-0.29,363597242,751947328,2187700000,363597242,-0.29,48.35,16.62,16.62,247440824682,16.73,16.73,247440824682
KODEX 코스닥150선물인버스,251340,30,2865,5,-10,-0.35,12845633,23224824,82100000,12845633,-0.35,55.31,15.65,15.65,36781116533,15.64,15.64,36781116533
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 15100 2 2310 18.06 6599405 470301 6828712 6599405 18.06 1403.23 96.64 96.64 97894333230 94.94 94.94 97894333230
3 에스피시스템스 317830 2 13650 2 2690 24.54 8669094 906685 10773818 8669094 24.54 956.13 80.46 80.46 116503571515 79.22 79.22 116503571515
4 엔에이치스팩32호 0054V0 3 2885 5 -955 -24.87 4018355 60873016 6216500 4018355 -24.87 6.60 64.64 64.64 13280337997 74.05 74.05 13280337997
5 덕성우 004835 4 7570 2 280 3.84 896526 6913 1392000 896526 3.84 9999.99 64.41 64.41 7776518525 73.80 73.80 7776518525
6 우림피티에스 101170 5 11740 2 1470 14.31 6691314 4199403 13500000 6691314 14.31 159.34 49.57 49.57 78871790800 49.76 49.76 78871790800
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9880 5 -5 -0.05 359221 422987 800000 359221 -0.05 84.92 44.90 44.90 3559099096 45.03 45.03 3559099096
8 디아이씨 092200 7 13340 2 2170 19.43 14902817 17204372 38888569 14902817 19.43 86.62 38.32 38.32 192248896450 37.06 37.06 192248896450
9 KoAct 미국바이오헬스케어액티브 0113G0 8 10955 5 -45 -0.41 504004 886711 1400000 504004 -0.41 56.84 36.00 36.00 5528940253 36.05 36.05 5528940253
10 신원종합개발 017000 9 3065 5 -525 -14.62 4114907 1302454 11668027 4114907 -14.62 315.93 35.27 35.27 12696787966 35.50 35.50 12696787966
11 아우토크립트 331740 10 15040 2 2100 16.23 3275514 1032273 9633699 3275514 16.23 317.31 34.00 34.00 51355799435 35.44 35.44 51355799435
12 켐트로스 220260 11 6280 2 980 18.49 9246787 1022632 26558307 9246787 18.49 904.21 34.82 34.82 55340484040 33.18 33.18 55340484040
13 미래에셋비전스팩3호 448830 12 3445 2 365 11.85 1313372 5119802 4920000 1313372 11.85 25.65 26.69 26.69 4313084578 25.45 25.45 4313084578
14 아로마티카 0015N0 13 19830 2 3230 19.46 3327248 665603 12715050 3327248 19.46 499.88 26.17 26.17 63712836710 25.27 25.27 63712836710
15 링크솔루션 474650 14 51850 2 9150 21.43 1407588 675365 5579032 1407588 21.43 208.42 25.23 25.23 70033299175 24.21 24.21 70033299175
16 코오롱모빌리티그룹우 45014K 15 28400 1 6550 29.98 612196 141877 2456120 612196 29.98 431.50 24.93 24.93 16377905975 23.48 23.48 16377905975
17 미래에셋 레버리지 은 선물 ETN B Q520092 16 45695 5 -935 -2.01 216130 188890 1000000 216130 -2.01 114.42 21.61 21.61 10027325968 21.94 21.94 10027325968
18 에스비비테크 389500 17 39350 2 5450 16.08 1265012 560252 6333904 1265012 16.08 225.79 19.97 19.97 49176308225 19.73 19.73 49176308225
19 에이프로 262260 18 5860 2 380 6.93 2577091 19651 14468152 2577091 6.93 9999.99 17.81 17.81 16215278755 19.13 19.13 16215278755
20 바이젠셀 308080 19 13260 1 3060 30.00 4204694 5837316 20449100 4204694 30.00 72.03 20.56 20.56 51187474950 18.88 18.88 51187474950
21 에이아이코리아 364950 20 9160 2 400 4.57 1493661 138397 8296445 1493661 4.57 1079.26 18.00 18.00 14290948375 18.81 18.81 14290948375
22 미래에셋 인버스 2X 은 선물 ETN B Q520093 21 8140 2 160 2.01 189028 190522 1000000 189028 2.01 99.22 18.90 18.90 1527988170 18.77 18.77 1527988170
23 IBKS제22호스팩 448760 22 5820 2 700 13.67 846018 322729 4430000 846018 13.67 262.15 19.10 19.10 4830442780 18.74 18.74 4830442780
24 코오롱모빌리티그룹 450140 23 17090 2 2520 17.30 11925484 9163226 62777250 11925484 17.30 130.15 19.00 19.00 198842355820 18.53 18.53 198842355820
25 클로봇 466100 24 45500 2 3100 7.31 4520520 3346343 24992139 4520520 7.31 135.09 18.09 18.09 205595807525 18.08 18.08 205595807525
26 1Q 미국우주항공테크 0131V0 25 11630 5 -115 -0.98 173862 319489 1000000 173862 -0.98 54.42 17.39 17.39 2021717988 17.38 17.38 2021717988
27 일성건설 013360 26 2090 5 -110 -5.00 9068751 27804706 54024880 9068751 -5.00 32.62 16.79 16.79 19437134052 17.21 17.21 19437134052
28 성호전자 043260 27 3475 2 505 17.00 11649995 874725 70922823 11649995 17.00 1331.85 16.43 16.43 42209070489 17.13 17.13 42209070489
29 시지트로닉스 429270 28 4820 2 240 5.24 728942 27001 4658150 728942 5.24 2699.69 15.65 15.65 3829980305 17.06 17.06 3829980305
30 KODEX 200선물인버스2X 252670 29 676 5 -2 -0.29 363597242 751947328 2187700000 363597242 -0.29 48.35 16.62 16.62 247440824682 16.73 16.73 247440824682
31 KODEX 코스닥150선물인버스 251340 30 2865 5 -10 -0.35 12845633 23224824 82100000 12845633 -0.35 55.31 15.65 15.65 36781116533 15.64 15.64 36781116533

31
top30/20251208/top30-atvtr-20251208-122001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,14930,2,2140,16.73,6699260,470301,6828712,6699260,16.73,1424.46,98.10,98.10,99392058045,97.49,97.49,99392058045
에스피시스템스,317830,2,13760,2,2800,25.55,8781375,906685,10773818,8781375,25.55,968.51,81.51,81.51,118041290205,79.62,79.62,118041290205
엔에이치스팩32호,0054V0,3,2885,5,-955,-24.87,4137110,60873016,6216500,4137110,-24.87,6.80,66.55,66.55,13629501697,76.00,76.00,13629501697
덕성우,004835,4,7720,2,430,5.90,921029,6913,1392000,921029,5.90,9999.99,66.17,66.17,7962507895,74.10,74.10,7962507895
우림피티에스,101170,5,11700,2,1430,13.92,6724404,4199403,13500000,6724404,13.92,160.13,49.81,49.81,79259990990,50.18,50.18,79259990990
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9890,2,5,0.05,360021,422987,800000,360021,0.05,85.11,45.00,45.00,3567011596,45.08,45.08,3567011596
KoAct 미국바이오헬스케어액티브,0113G0,7,10960,5,-40,-0.36,573503,886711,1400000,573503,-0.36,64.68,40.96,40.96,6290639302,41.00,41.00,6290639302
디아이씨,092200,8,13460,2,2290,20.50,15088163,17204372,38888569,15088163,20.50,87.70,38.80,38.80,194732307185,37.20,37.20,194732307185
신원종합개발,017000,9,3075,5,-515,-14.35,4165431,1302454,11668027,4165431,-14.35,319.81,35.70,35.70,12851343351,35.82,35.82,12851343351
아우토크립트,331740,10,15080,2,2140,16.54,3283812,1032273,9633699,3283812,16.54,318.11,34.09,34.09,51481039285,35.44,35.44,51481039285
켐트로스,220260,11,6230,2,930,17.55,9585042,1022632,26558307,9585042,17.55,937.29,36.09,36.09,57448826425,34.72,34.72,57448826425
아로마티카,0015N0,12,19530,2,2930,17.65,3577697,665603,12715050,3577697,17.65,537.51,28.14,28.14,68683718390,27.66,27.66,68683718390
미래에셋비전스팩3호,448830,13,3395,2,315,10.23,1321451,5119802,4920000,1321451,10.23,25.81,26.86,26.86,4340634908,25.99,25.99,4340634908
링크솔루션,474650,14,51500,2,8800,20.61,1414613,675365,5579032,1414613,20.61,209.46,25.36,25.36,70396908125,24.50,24.50,70396908125
코오롱모빌리티그룹우,45014K,15,28400,1,6550,29.98,612333,141877,2456120,612333,29.98,431.59,24.93,24.93,16381796775,23.49,23.49,16381796775
미래에셋 레버리지 은 선물 ETN B,Q520092,16,45915,5,-715,-1.53,221887,188890,1000000,221887,-1.53,117.47,22.19,22.19,10290651123,22.41,22.41,10290651123
에스비비테크,389500,17,39400,2,5500,16.22,1273125,560252,6333904,1273125,16.22,227.24,20.10,20.10,49496141275,19.83,19.83,49496141275
에이프로,262260,18,5860,2,380,6.93,2609391,19651,14468152,2609391,6.93,9999.99,18.04,18.04,16405688835,19.35,19.35,16405688835
IBKS제22호스팩,448760,19,5780,2,660,12.89,855727,322729,4430000,855727,12.89,265.15,19.32,19.32,4887036360,19.09,19.09,4887036360
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,8070,2,90,1.13,190340,190522,1000000,190340,1.13,99.90,19.03,19.03,1538577965,19.07,19.07,1538577965
바이젠셀,308080,21,13260,1,3060,30.00,4209296,5837316,20449100,4209296,30.00,72.11,20.58,20.58,51248497470,18.90,18.90,51248497470
에이아이코리아,364950,22,9200,2,440,5.02,1506257,138397,8296445,1506257,5.02,1088.36,18.16,18.16,14406393505,18.87,18.87,14406393505
코오롱모빌리티그룹,450140,23,17020,2,2450,16.82,12002666,9163226,62777250,12002666,16.82,130.99,19.12,19.12,200156561955,18.73,18.73,200156561955
클로봇,466100,24,45900,2,3500,8.25,4579003,3346343,24992139,4579003,8.25,136.84,18.32,18.32,208266577900,18.16,18.16,208266577900
일성건설,013360,25,2255,2,55,2.50,10118614,27804706,54024880,10118614,2.50,36.39,18.73,18.73,21784191335,17.88,17.88,21784191335
시지트로닉스,429270,26,4745,2,165,3.60,744814,27001,4658150,744814,3.60,2758.47,15.99,15.99,3905290615,17.67,17.67,3905290615
1Q 미국우주항공테크,0131V0,27,11635,5,-110,-0.94,175300,319489,1000000,175300,-0.94,54.87,17.53,17.53,2038446508,17.52,17.52,2038446508
성호전자,043260,28,3645,2,675,22.73,12334485,874725,70922823,12334485,22.73,1410.10,17.39,17.39,44659698599,17.28,17.28,44659698599
KODEX 200선물인버스2X,252670,29,677,5,-1,-0.15,367418099,751947328,2187700000,367418099,-0.15,48.86,16.79,16.79,250023804009,16.88,16.88,250023804009
KODEX 코스닥150선물인버스,251340,30,2865,5,-10,-0.35,13117070,23224824,82100000,13117070,-0.35,56.48,15.98,15.98,37558733588,15.97,15.97,37558733588
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14930 2 2140 16.73 6699260 470301 6828712 6699260 16.73 1424.46 98.10 98.10 99392058045 97.49 97.49 99392058045
3 에스피시스템스 317830 2 13760 2 2800 25.55 8781375 906685 10773818 8781375 25.55 968.51 81.51 81.51 118041290205 79.62 79.62 118041290205
4 엔에이치스팩32호 0054V0 3 2885 5 -955 -24.87 4137110 60873016 6216500 4137110 -24.87 6.80 66.55 66.55 13629501697 76.00 76.00 13629501697
5 덕성우 004835 4 7720 2 430 5.90 921029 6913 1392000 921029 5.90 9999.99 66.17 66.17 7962507895 74.10 74.10 7962507895
6 우림피티에스 101170 5 11700 2 1430 13.92 6724404 4199403 13500000 6724404 13.92 160.13 49.81 49.81 79259990990 50.18 50.18 79259990990
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9890 2 5 0.05 360021 422987 800000 360021 0.05 85.11 45.00 45.00 3567011596 45.08 45.08 3567011596
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10960 5 -40 -0.36 573503 886711 1400000 573503 -0.36 64.68 40.96 40.96 6290639302 41.00 41.00 6290639302
9 디아이씨 092200 8 13460 2 2290 20.50 15088163 17204372 38888569 15088163 20.50 87.70 38.80 38.80 194732307185 37.20 37.20 194732307185
10 신원종합개발 017000 9 3075 5 -515 -14.35 4165431 1302454 11668027 4165431 -14.35 319.81 35.70 35.70 12851343351 35.82 35.82 12851343351
11 아우토크립트 331740 10 15080 2 2140 16.54 3283812 1032273 9633699 3283812 16.54 318.11 34.09 34.09 51481039285 35.44 35.44 51481039285
12 켐트로스 220260 11 6230 2 930 17.55 9585042 1022632 26558307 9585042 17.55 937.29 36.09 36.09 57448826425 34.72 34.72 57448826425
13 아로마티카 0015N0 12 19530 2 2930 17.65 3577697 665603 12715050 3577697 17.65 537.51 28.14 28.14 68683718390 27.66 27.66 68683718390
14 미래에셋비전스팩3호 448830 13 3395 2 315 10.23 1321451 5119802 4920000 1321451 10.23 25.81 26.86 26.86 4340634908 25.99 25.99 4340634908
15 링크솔루션 474650 14 51500 2 8800 20.61 1414613 675365 5579032 1414613 20.61 209.46 25.36 25.36 70396908125 24.50 24.50 70396908125
16 코오롱모빌리티그룹우 45014K 15 28400 1 6550 29.98 612333 141877 2456120 612333 29.98 431.59 24.93 24.93 16381796775 23.49 23.49 16381796775
17 미래에셋 레버리지 은 선물 ETN B Q520092 16 45915 5 -715 -1.53 221887 188890 1000000 221887 -1.53 117.47 22.19 22.19 10290651123 22.41 22.41 10290651123
18 에스비비테크 389500 17 39400 2 5500 16.22 1273125 560252 6333904 1273125 16.22 227.24 20.10 20.10 49496141275 19.83 19.83 49496141275
19 에이프로 262260 18 5860 2 380 6.93 2609391 19651 14468152 2609391 6.93 9999.99 18.04 18.04 16405688835 19.35 19.35 16405688835
20 IBKS제22호스팩 448760 19 5780 2 660 12.89 855727 322729 4430000 855727 12.89 265.15 19.32 19.32 4887036360 19.09 19.09 4887036360
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 8070 2 90 1.13 190340 190522 1000000 190340 1.13 99.90 19.03 19.03 1538577965 19.07 19.07 1538577965
22 바이젠셀 308080 21 13260 1 3060 30.00 4209296 5837316 20449100 4209296 30.00 72.11 20.58 20.58 51248497470 18.90 18.90 51248497470
23 에이아이코리아 364950 22 9200 2 440 5.02 1506257 138397 8296445 1506257 5.02 1088.36 18.16 18.16 14406393505 18.87 18.87 14406393505
24 코오롱모빌리티그룹 450140 23 17020 2 2450 16.82 12002666 9163226 62777250 12002666 16.82 130.99 19.12 19.12 200156561955 18.73 18.73 200156561955
25 클로봇 466100 24 45900 2 3500 8.25 4579003 3346343 24992139 4579003 8.25 136.84 18.32 18.32 208266577900 18.16 18.16 208266577900
26 일성건설 013360 25 2255 2 55 2.50 10118614 27804706 54024880 10118614 2.50 36.39 18.73 18.73 21784191335 17.88 17.88 21784191335
27 시지트로닉스 429270 26 4745 2 165 3.60 744814 27001 4658150 744814 3.60 2758.47 15.99 15.99 3905290615 17.67 17.67 3905290615
28 1Q 미국우주항공테크 0131V0 27 11635 5 -110 -0.94 175300 319489 1000000 175300 -0.94 54.87 17.53 17.53 2038446508 17.52 17.52 2038446508
29 성호전자 043260 28 3645 2 675 22.73 12334485 874725 70922823 12334485 22.73 1410.10 17.39 17.39 44659698599 17.28 17.28 44659698599
30 KODEX 200선물인버스2X 252670 29 677 5 -1 -0.15 367418099 751947328 2187700000 367418099 -0.15 48.86 16.79 16.79 250023804009 16.88 16.88 250023804009
31 KODEX 코스닥150선물인버스 251340 30 2865 5 -10 -0.35 13117070 23224824 82100000 13117070 -0.35 56.48 15.98 15.98 37558733588 15.97 15.97 37558733588

31
top30/20251208/top30-atvtr-20251208-123002.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
상지건설,042940,1,15060,2,2270,17.75,6762899,470301,6828712,6762899,17.75,1437.99,99.04,99.04,100339980575,97.57,97.57,100339980575
에스피시스템스,317830,2,13750,2,2790,25.46,8850365,906685,10773818,8850365,25.46,976.12,82.15,82.15,118988560265,80.32,80.32,118988560265
엔에이치스팩32호,0054V0,3,2955,5,-885,-23.05,4238983,60873016,6216500,4238983,-23.05,6.96,68.19,68.19,13932449665,75.84,75.84,13932449665
덕성우,004835,4,7730,2,440,6.04,930132,6913,1392000,930132,6.04,9999.99,66.82,66.82,8032718345,74.65,74.65,8032718345
우림피티에스,101170,5,11800,2,1530,14.90,6772866,4199403,13500000,6772866,14.90,161.28,50.17,50.17,79827852395,50.11,50.11,79827852395
KoAct 미국바이오헬스케어액티브,0113G0,6,10960,5,-40,-0.36,657948,886711,1400000,657948,-0.36,74.20,47.00,47.00,7216155547,47.03,47.03,7216155547
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9890,2,5,0.05,360321,422987,800000,360321,0.05,85.18,45.04,45.04,3569978596,45.12,45.12,3569978596
디아이씨,092200,8,13440,2,2270,20.32,15200481,17204372,38888569,15200481,20.32,88.35,39.09,39.09,196241074780,37.55,37.55,196241074780
신원종합개발,017000,9,3060,5,-530,-14.76,4213466,1302454,11668027,4213466,-14.76,323.50,36.11,36.11,12998951150,36.41,36.41,12998951150
켐트로스,220260,10,6290,2,990,18.68,10036116,1022632,26558307,10036116,18.68,981.40,37.79,37.79,60282492615,36.09,36.09,60282492615
아우토크립트,331740,11,15150,2,2210,17.08,3296180,1032273,9633699,3296180,17.08,319.31,34.22,34.22,51668429305,35.40,35.40,51668429305
아로마티카,0015N0,12,19420,2,2820,16.99,3634516,665603,12715050,3634516,16.99,546.05,28.58,28.58,69790545060,28.26,28.26,69790545060
미래에셋비전스팩3호,448830,13,3410,2,330,10.71,1325613,5119802,4920000,1325613,10.71,25.89,26.94,26.94,4354866013,25.96,25.96,4354866013
링크솔루션,474650,14,51600,2,8900,20.84,1420960,675365,5579032,1420960,20.84,210.40,25.47,25.47,70724250725,24.57,24.57,70724250725
코오롱모빌리티그룹우,45014K,15,28400,1,6550,29.98,612355,141877,2456120,612355,29.98,431.61,24.93,24.93,16382421575,23.49,23.49,16382421575
미래에셋 레버리지 은 선물 ETN B,Q520092,16,45915,5,-715,-1.53,221887,188890,1000000,221887,-1.53,117.47,22.19,22.19,10290651123,22.41,22.41,10290651123
일성건설,013360,17,2255,2,55,2.50,12007023,27804706,54024880,12007023,2.50,43.18,22.22,22.22,26171023891,21.48,21.48,26171023891
에스비비테크,389500,18,39100,2,5200,15.34,1281353,560252,6333904,1281353,15.34,228.71,20.23,20.23,49818896800,20.12,20.12,49818896800
성호전자,043260,19,3860,1,890,29.97,14768112,874725,70922823,14768112,29.97,1688.31,20.82,20.82,53930216011,19.70,19.70,53930216011
에이프로,262260,20,5840,2,360,6.57,2617920,19651,14468152,2617920,6.57,9999.99,18.09,18.09,16455615245,19.48,19.48,16455615245
에이아이코리아,364950,21,9090,2,330,3.77,1519928,138397,8296445,1519928,3.77,1098.24,18.32,18.32,14531578235,19.27,19.27,14531578235
IBKS제22호스팩,448760,22,5850,2,730,14.26,870120,322729,4430000,870120,14.26,269.61,19.64,19.64,4971326380,19.18,19.18,4971326380
미래에셋 인버스 2X 은 선물 ETN B,Q520093,23,8070,2,90,1.13,190340,190522,1000000,190340,1.13,99.90,19.03,19.03,1538577965,19.07,19.07,1538577965
코오롱모빌리티그룹,450140,24,16940,2,2370,16.27,12116326,9163226,62777250,12116326,16.27,132.23,19.30,19.30,202079687250,19.00,19.00,202079687250
바이젠셀,308080,25,13260,1,3060,30.00,4212493,5837316,20449100,4212493,30.00,72.16,20.60,20.60,51290889690,18.92,18.92,51290889690
클로봇,466100,26,45650,2,3250,7.67,4628639,3346343,24992139,4628639,7.67,138.32,18.52,18.52,210537449475,18.45,18.45,210537449475
시지트로닉스,429270,27,4775,2,195,4.26,746983,27001,4658150,746983,4.26,2766.50,16.04,16.04,3915623405,17.60,17.60,3915623405
1Q 미국우주항공테크,0131V0,28,11640,5,-105,-0.89,175499,319489,1000000,175499,-0.89,54.93,17.55,17.55,2040762482,17.53,17.53,2040762482
KODEX 200선물인버스2X,252670,29,675,5,-3,-0.44,373036488,751947328,2187700000,373036488,-0.44,49.61,17.05,17.05,253819680976,17.19,17.19,253819680976
KODEX 코스닥150선물인버스,251340,30,2860,5,-15,-0.52,13141826,23224824,82100000,13141826,-0.52,56.59,16.01,16.01,37629562386,16.03,16.03,37629562386
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 15060 2 2270 17.75 6762899 470301 6828712 6762899 17.75 1437.99 99.04 99.04 100339980575 97.57 97.57 100339980575
3 에스피시스템스 317830 2 13750 2 2790 25.46 8850365 906685 10773818 8850365 25.46 976.12 82.15 82.15 118988560265 80.32 80.32 118988560265
4 엔에이치스팩32호 0054V0 3 2955 5 -885 -23.05 4238983 60873016 6216500 4238983 -23.05 6.96 68.19 68.19 13932449665 75.84 75.84 13932449665
5 덕성우 004835 4 7730 2 440 6.04 930132 6913 1392000 930132 6.04 9999.99 66.82 66.82 8032718345 74.65 74.65 8032718345
6 우림피티에스 101170 5 11800 2 1530 14.90 6772866 4199403 13500000 6772866 14.90 161.28 50.17 50.17 79827852395 50.11 50.11 79827852395
7 KoAct 미국바이오헬스케어액티브 0113G0 6 10960 5 -40 -0.36 657948 886711 1400000 657948 -0.36 74.20 47.00 47.00 7216155547 47.03 47.03 7216155547
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9890 2 5 0.05 360321 422987 800000 360321 0.05 85.18 45.04 45.04 3569978596 45.12 45.12 3569978596
9 디아이씨 092200 8 13440 2 2270 20.32 15200481 17204372 38888569 15200481 20.32 88.35 39.09 39.09 196241074780 37.55 37.55 196241074780
10 신원종합개발 017000 9 3060 5 -530 -14.76 4213466 1302454 11668027 4213466 -14.76 323.50 36.11 36.11 12998951150 36.41 36.41 12998951150
11 켐트로스 220260 10 6290 2 990 18.68 10036116 1022632 26558307 10036116 18.68 981.40 37.79 37.79 60282492615 36.09 36.09 60282492615
12 아우토크립트 331740 11 15150 2 2210 17.08 3296180 1032273 9633699 3296180 17.08 319.31 34.22 34.22 51668429305 35.40 35.40 51668429305
13 아로마티카 0015N0 12 19420 2 2820 16.99 3634516 665603 12715050 3634516 16.99 546.05 28.58 28.58 69790545060 28.26 28.26 69790545060
14 미래에셋비전스팩3호 448830 13 3410 2 330 10.71 1325613 5119802 4920000 1325613 10.71 25.89 26.94 26.94 4354866013 25.96 25.96 4354866013
15 링크솔루션 474650 14 51600 2 8900 20.84 1420960 675365 5579032 1420960 20.84 210.40 25.47 25.47 70724250725 24.57 24.57 70724250725
16 코오롱모빌리티그룹우 45014K 15 28400 1 6550 29.98 612355 141877 2456120 612355 29.98 431.61 24.93 24.93 16382421575 23.49 23.49 16382421575
17 미래에셋 레버리지 은 선물 ETN B Q520092 16 45915 5 -715 -1.53 221887 188890 1000000 221887 -1.53 117.47 22.19 22.19 10290651123 22.41 22.41 10290651123
18 일성건설 013360 17 2255 2 55 2.50 12007023 27804706 54024880 12007023 2.50 43.18 22.22 22.22 26171023891 21.48 21.48 26171023891
19 에스비비테크 389500 18 39100 2 5200 15.34 1281353 560252 6333904 1281353 15.34 228.71 20.23 20.23 49818896800 20.12 20.12 49818896800
20 성호전자 043260 19 3860 1 890 29.97 14768112 874725 70922823 14768112 29.97 1688.31 20.82 20.82 53930216011 19.70 19.70 53930216011
21 에이프로 262260 20 5840 2 360 6.57 2617920 19651 14468152 2617920 6.57 9999.99 18.09 18.09 16455615245 19.48 19.48 16455615245
22 에이아이코리아 364950 21 9090 2 330 3.77 1519928 138397 8296445 1519928 3.77 1098.24 18.32 18.32 14531578235 19.27 19.27 14531578235
23 IBKS제22호스팩 448760 22 5850 2 730 14.26 870120 322729 4430000 870120 14.26 269.61 19.64 19.64 4971326380 19.18 19.18 4971326380
24 미래에셋 인버스 2X 은 선물 ETN B Q520093 23 8070 2 90 1.13 190340 190522 1000000 190340 1.13 99.90 19.03 19.03 1538577965 19.07 19.07 1538577965
25 코오롱모빌리티그룹 450140 24 16940 2 2370 16.27 12116326 9163226 62777250 12116326 16.27 132.23 19.30 19.30 202079687250 19.00 19.00 202079687250
26 바이젠셀 308080 25 13260 1 3060 30.00 4212493 5837316 20449100 4212493 30.00 72.16 20.60 20.60 51290889690 18.92 18.92 51290889690
27 클로봇 466100 26 45650 2 3250 7.67 4628639 3346343 24992139 4628639 7.67 138.32 18.52 18.52 210537449475 18.45 18.45 210537449475
28 시지트로닉스 429270 27 4775 2 195 4.26 746983 27001 4658150 746983 4.26 2766.50 16.04 16.04 3915623405 17.60 17.60 3915623405
29 1Q 미국우주항공테크 0131V0 28 11640 5 -105 -0.89 175499 319489 1000000 175499 -0.89 54.93 17.55 17.55 2040762482 17.53 17.53 2040762482
30 KODEX 200선물인버스2X 252670 29 675 5 -3 -0.44 373036488 751947328 2187700000 373036488 -0.44 49.61 17.05 17.05 253819680976 17.19 17.19 253819680976
31 KODEX 코스닥150선물인버스 251340 30 2860 5 -15 -0.52 13141826 23224824 82100000 13141826 -0.52 56.59 16.01 16.01 37629562386 16.03 16.03 37629562386

31
top30/20251208/top30-atvtr-20251208-124002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,15000,2,2210,17.28,6832688,470301,6828712,6832688,17.28,1452.83,100.06,100.06,101382928075,98.98,98.98,101382928075
에스피시스템스,317830,2,13720,2,2760,25.18,8963783,906685,10773818,8963783,25.18,988.63,83.20,83.20,120551813490,81.55,81.55,120551813490
엔에이치스팩32호,0054V0,3,2955,5,-885,-23.05,4329147,60873016,6216500,4329147,-23.05,7.11,69.64,69.64,14199370100,77.30,77.30,14199370100
덕성우,004835,4,7780,2,490,6.72,935147,6913,1392000,935147,6.72,9999.99,67.18,67.18,8071727105,74.53,74.53,8071727105
우림피티에스,101170,5,11790,2,1520,14.80,6814561,4199403,13500000,6814561,14.80,162.27,50.48,50.48,80320381240,50.46,50.46,80320381240
KoAct 미국바이오헬스케어액티브,0113G0,6,10965,5,-35,-0.32,659028,886711,1400000,659028,-0.32,74.32,47.07,47.07,7227995227,47.08,47.08,7227995227
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9890,2,5,0.05,360371,422987,800000,360371,0.05,85.20,45.05,45.05,3570473096,45.13,45.13,3570473096
켐트로스,220260,8,6310,2,1010,19.06,10892825,1022632,26558307,10892825,19.06,1065.18,41.01,41.01,65717655610,39.22,39.22,65717655610
디아이씨,092200,9,13370,2,2200,19.70,15258125,17204372,38888569,15258125,19.70,88.69,39.24,39.24,197013630680,37.89,37.89,197013630680
신원종합개발,017000,10,3130,5,-460,-12.81,4286267,1302454,11668027,4286267,-12.81,329.09,36.74,36.74,13222583275,36.21,36.21,13222583275
아우토크립트,331740,11,15140,2,2200,17.00,3305945,1032273,9633699,3305945,17.00,320.26,34.32,34.32,51815996140,35.53,35.53,51815996140
아로마티카,0015N0,12,19440,2,2840,17.11,3660512,665603,12715050,3660512,17.11,549.95,28.79,28.79,70295533565,28.44,28.44,70295533565
미래에셋비전스팩3호,448830,13,3440,2,360,11.69,1335280,5119802,4920000,1335280,11.69,26.08,27.14,27.14,4387883953,25.93,25.93,4387883953
링크솔루션,474650,14,52000,2,9300,21.78,1445265,675365,5579032,1445265,21.78,214.00,25.91,25.91,71993818225,24.82,24.82,71993818225
코오롱모빌리티그룹우,45014K,15,28400,1,6550,29.98,612635,141877,2456120,612635,29.98,431.81,24.94,24.94,16390373575,23.50,23.50,16390373575
일성건설,013360,16,2495,2,295,13.41,14253474,27804706,54024880,14253474,13.41,51.26,26.38,26.38,31536772212,23.40,23.40,31536772212
미래에셋 레버리지 은 선물 ETN B,Q520092,17,45965,5,-665,-1.43,221890,188890,1000000,221890,-1.43,117.47,22.19,22.19,10290789018,22.39,22.39,10290789018
에스비비테크,389500,18,38900,2,5000,14.75,1292240,560252,6333904,1292240,14.75,230.65,20.40,20.40,50243240075,20.39,20.39,50243240075
성호전자,043260,19,3860,1,890,29.97,14828678,874725,70922823,14828678,29.97,1695.24,20.91,20.91,54164000771,19.79,19.79,54164000771
미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,8095,2,115,1.44,195272,190522,1000000,195272,1.44,102.49,19.53,19.53,1578539495,19.50,19.50,1578539495
IBKS제22호스팩,448760,21,5840,2,720,14.06,879018,322729,4430000,879018,14.06,272.37,19.84,19.84,5023071110,19.42,19.42,5023071110
에이아이코리아,364950,22,9100,2,340,3.88,1531031,138397,8296445,1531031,3.88,1106.26,18.45,18.45,14632949125,19.38,19.38,14632949125
에이프로,262260,23,5900,2,420,7.66,2626968,19651,14468152,2626968,7.66,9999.99,18.16,18.16,16508785175,19.34,19.34,16508785175
코오롱모빌리티그룹,450140,24,16950,2,2380,16.33,12158382,9163226,62777250,12158382,16.33,132.69,19.37,19.37,202791140760,19.06,19.06,202791140760
바이젠셀,308080,25,13260,1,3060,30.00,4215214,5837316,20449100,4215214,30.00,72.21,20.61,20.61,51326970150,18.93,18.93,51326970150
클로봇,466100,26,45600,2,3200,7.55,4667482,3346343,24992139,4667482,7.55,139.48,18.68,18.68,212309572575,18.63,18.63,212309572575
1Q 미국우주항공테크,0131V0,27,11645,5,-100,-0.85,176888,319489,1000000,176888,-0.85,55.37,17.69,17.69,2056935042,17.66,17.66,2056935042
시지트로닉스,429270,28,4765,2,185,4.04,747619,27001,4658150,747619,4.04,2768.86,16.05,16.05,3918640950,17.65,17.65,3918640950
KODEX 200선물인버스2X,252670,29,677,5,-1,-0.15,376084226,751947328,2187700000,376084226,-0.15,50.01,17.19,17.19,255879904299,17.28,17.28,255879904299
KODEX 레버리지,122630,30,44170,2,210,0.48,12235597,21921196,75250000,12235597,0.48,55.82,16.26,16.26,537529634845,16.17,16.17,537529634845
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 15000 2 2210 17.28 6832688 470301 6828712 6832688 17.28 1452.83 100.06 100.06 101382928075 98.98 98.98 101382928075
3 에스피시스템스 317830 2 13720 2 2760 25.18 8963783 906685 10773818 8963783 25.18 988.63 83.20 83.20 120551813490 81.55 81.55 120551813490
4 엔에이치스팩32호 0054V0 3 2955 5 -885 -23.05 4329147 60873016 6216500 4329147 -23.05 7.11 69.64 69.64 14199370100 77.30 77.30 14199370100
5 덕성우 004835 4 7780 2 490 6.72 935147 6913 1392000 935147 6.72 9999.99 67.18 67.18 8071727105 74.53 74.53 8071727105
6 우림피티에스 101170 5 11790 2 1520 14.80 6814561 4199403 13500000 6814561 14.80 162.27 50.48 50.48 80320381240 50.46 50.46 80320381240
7 KoAct 미국바이오헬스케어액티브 0113G0 6 10965 5 -35 -0.32 659028 886711 1400000 659028 -0.32 74.32 47.07 47.07 7227995227 47.08 47.08 7227995227
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9890 2 5 0.05 360371 422987 800000 360371 0.05 85.20 45.05 45.05 3570473096 45.13 45.13 3570473096
9 켐트로스 220260 8 6310 2 1010 19.06 10892825 1022632 26558307 10892825 19.06 1065.18 41.01 41.01 65717655610 39.22 39.22 65717655610
10 디아이씨 092200 9 13370 2 2200 19.70 15258125 17204372 38888569 15258125 19.70 88.69 39.24 39.24 197013630680 37.89 37.89 197013630680
11 신원종합개발 017000 10 3130 5 -460 -12.81 4286267 1302454 11668027 4286267 -12.81 329.09 36.74 36.74 13222583275 36.21 36.21 13222583275
12 아우토크립트 331740 11 15140 2 2200 17.00 3305945 1032273 9633699 3305945 17.00 320.26 34.32 34.32 51815996140 35.53 35.53 51815996140
13 아로마티카 0015N0 12 19440 2 2840 17.11 3660512 665603 12715050 3660512 17.11 549.95 28.79 28.79 70295533565 28.44 28.44 70295533565
14 미래에셋비전스팩3호 448830 13 3440 2 360 11.69 1335280 5119802 4920000 1335280 11.69 26.08 27.14 27.14 4387883953 25.93 25.93 4387883953
15 링크솔루션 474650 14 52000 2 9300 21.78 1445265 675365 5579032 1445265 21.78 214.00 25.91 25.91 71993818225 24.82 24.82 71993818225
16 코오롱모빌리티그룹우 45014K 15 28400 1 6550 29.98 612635 141877 2456120 612635 29.98 431.81 24.94 24.94 16390373575 23.50 23.50 16390373575
17 일성건설 013360 16 2495 2 295 13.41 14253474 27804706 54024880 14253474 13.41 51.26 26.38 26.38 31536772212 23.40 23.40 31536772212
18 미래에셋 레버리지 은 선물 ETN B Q520092 17 45965 5 -665 -1.43 221890 188890 1000000 221890 -1.43 117.47 22.19 22.19 10290789018 22.39 22.39 10290789018
19 에스비비테크 389500 18 38900 2 5000 14.75 1292240 560252 6333904 1292240 14.75 230.65 20.40 20.40 50243240075 20.39 20.39 50243240075
20 성호전자 043260 19 3860 1 890 29.97 14828678 874725 70922823 14828678 29.97 1695.24 20.91 20.91 54164000771 19.79 19.79 54164000771
21 미래에셋 인버스 2X 은 선물 ETN B Q520093 20 8095 2 115 1.44 195272 190522 1000000 195272 1.44 102.49 19.53 19.53 1578539495 19.50 19.50 1578539495
22 IBKS제22호스팩 448760 21 5840 2 720 14.06 879018 322729 4430000 879018 14.06 272.37 19.84 19.84 5023071110 19.42 19.42 5023071110
23 에이아이코리아 364950 22 9100 2 340 3.88 1531031 138397 8296445 1531031 3.88 1106.26 18.45 18.45 14632949125 19.38 19.38 14632949125
24 에이프로 262260 23 5900 2 420 7.66 2626968 19651 14468152 2626968 7.66 9999.99 18.16 18.16 16508785175 19.34 19.34 16508785175
25 코오롱모빌리티그룹 450140 24 16950 2 2380 16.33 12158382 9163226 62777250 12158382 16.33 132.69 19.37 19.37 202791140760 19.06 19.06 202791140760
26 바이젠셀 308080 25 13260 1 3060 30.00 4215214 5837316 20449100 4215214 30.00 72.21 20.61 20.61 51326970150 18.93 18.93 51326970150
27 클로봇 466100 26 45600 2 3200 7.55 4667482 3346343 24992139 4667482 7.55 139.48 18.68 18.68 212309572575 18.63 18.63 212309572575
28 1Q 미국우주항공테크 0131V0 27 11645 5 -100 -0.85 176888 319489 1000000 176888 -0.85 55.37 17.69 17.69 2056935042 17.66 17.66 2056935042
29 시지트로닉스 429270 28 4765 2 185 4.04 747619 27001 4658150 747619 4.04 2768.86 16.05 16.05 3918640950 17.65 17.65 3918640950
30 KODEX 200선물인버스2X 252670 29 677 5 -1 -0.15 376084226 751947328 2187700000 376084226 -0.15 50.01 17.19 17.19 255879904299 17.28 17.28 255879904299
31 KODEX 레버리지 122630 30 44170 2 210 0.48 12235597 21921196 75250000 12235597 0.48 55.82 16.26 16.26 537529634845 16.17 16.17 537529634845

31
top30/20251208/top30-atvtr-20251208-125002.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
상지건설,042940,1,14690,2,1900,14.86,6930655,470301,6828712,6930655,14.86,1473.66,101.49,101.49,102835963080,102.51,102.51,102835963080
에스피시스템스,317830,2,13740,2,2780,25.36,9024031,906685,10773818,9024031,25.36,995.28,83.76,83.76,121380070915,82.00,82.00,121380070915
엔에이치스팩32호,0054V0,3,2945,5,-895,-23.31,4389756,60873016,6216500,4389756,-23.31,7.21,70.61,70.61,14377045369,78.53,78.53,14377045369
덕성우,004835,4,7710,2,420,5.76,939427,6913,1392000,939427,5.76,9999.99,67.49,67.49,8104895825,75.52,75.52,8104895825
우림피티에스,101170,5,11780,2,1510,14.70,6863331,4199403,13500000,6863331,14.70,163.44,50.84,50.84,80897847655,50.87,50.87,80897847655
KoAct 미국바이오헬스케어액티브,0113G0,6,10970,5,-30,-0.27,660591,886711,1400000,660591,-0.27,74.50,47.19,47.19,7245138452,47.18,47.18,7245138452
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9895,2,10,0.10,361416,422987,800000,361416,0.10,85.44,45.18,45.18,3580813816,45.24,45.24,3580813816
신원종합개발,017000,8,3570,5,-20,-0.56,5880164,1302454,11668027,5880164,-0.56,451.47,50.40,50.40,18700562671,44.89,44.89,18700562671
켐트로스,220260,9,6550,2,1250,23.58,12132710,1022632,26558307,12132710,23.58,1186.42,45.68,45.68,73720070730,42.38,42.38,73720070730
디아이씨,092200,10,13130,2,1960,17.55,15554086,17204372,38888569,15554086,17.55,90.41,40.00,40.00,200924524920,39.35,39.35,200924524920
아우토크립트,331740,11,15110,2,2170,16.77,3324432,1032273,9633699,3324432,16.77,322.05,34.51,34.51,52095145845,35.79,35.79,52095145845
일성건설,013360,12,2300,2,100,4.55,16637569,27804706,54024880,16637569,4.55,59.84,30.80,30.80,37209521066,29.95,29.95,37209521066
아로마티카,0015N0,13,19400,2,2800,16.87,3680324,665603,12715050,3680324,16.87,552.93,28.94,28.94,70679768060,28.65,28.65,70679768060
미래에셋비전스팩3호,448830,14,3405,2,325,10.55,1338398,5119802,4920000,1338398,10.55,26.14,27.20,27.20,4398558538,26.26,26.26,4398558538
링크솔루션,474650,15,52000,2,9300,21.78,1449691,675365,5579032,1449691,21.78,214.65,25.98,25.98,72223924175,24.90,24.90,72223924175
코오롱모빌리티그룹우,45014K,16,28400,1,6550,29.98,613478,141877,2456120,613478,29.98,432.40,24.98,24.98,16414314775,23.53,23.53,16414314775
미래에셋 레버리지 은 선물 ETN B,Q520092,17,45915,5,-715,-1.53,222003,188890,1000000,222003,-1.53,117.53,22.20,22.20,10295978323,22.42,22.42,10295978323
1Q 미국우주항공테크,0131V0,18,11645,5,-100,-0.85,204794,319489,1000000,204794,-0.85,64.10,20.48,20.48,2381780197,20.45,20.45,2381780197
에스비비테크,389500,19,39050,2,5150,15.19,1299198,560252,6333904,1299198,15.19,231.90,20.51,20.51,50513939350,20.42,20.42,50513939350
성호전자,043260,20,3860,1,890,29.97,14855374,874725,70922823,14855374,29.97,1698.29,20.95,20.95,54267047331,19.82,19.82,54267047331
미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,8120,2,140,1.75,197103,190522,1000000,197103,1.75,103.45,19.71,19.71,1593392355,19.62,19.62,1593392355
IBKS제22호스팩,448760,22,5860,2,740,14.45,890341,322729,4430000,890341,14.45,275.88,20.10,20.10,5089813260,19.61,19.61,5089813260
에이프로,262260,23,5880,2,400,7.30,2632134,19651,14468152,2632134,7.30,9999.99,18.19,18.19,16539167765,19.44,19.44,16539167765
코오롱모빌리티그룹,450140,24,16790,2,2220,15.24,12229522,9163226,62777250,12229522,15.24,133.46,19.48,19.48,203989865865,19.35,19.35,203989865865
에이아이코리아,364950,25,9160,2,400,4.57,1536149,138397,8296445,1536149,4.57,1109.96,18.52,18.52,14679792305,19.32,19.32,14679792305
바이젠셀,308080,26,13260,1,3060,30.00,4217432,5837316,20449100,4217432,30.00,72.25,20.62,20.62,51356380830,18.94,18.94,51356380830
클로봇,466100,27,45850,2,3450,8.14,4715993,3346343,24992139,4715993,8.14,140.93,18.87,18.87,214529554750,18.72,18.72,214529554750
시지트로닉스,429270,28,4780,2,200,4.37,748610,27001,4658150,748610,4.37,2772.53,16.07,16.07,3923394580,17.62,17.62,3923394580
KODEX 200선물인버스2X,252670,29,676,5,-2,-0.29,380671338,751947328,2187700000,380671338,-0.29,50.62,17.40,17.40,258978296726,17.51,17.51,258978296726
KODEX 레버리지,122630,30,44240,2,280,0.64,12482780,21921196,75250000,12482780,0.64,56.94,16.59,16.59,548454071835,16.47,16.47,548454071835
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14690 2 1900 14.86 6930655 470301 6828712 6930655 14.86 1473.66 101.49 101.49 102835963080 102.51 102.51 102835963080
3 에스피시스템스 317830 2 13740 2 2780 25.36 9024031 906685 10773818 9024031 25.36 995.28 83.76 83.76 121380070915 82.00 82.00 121380070915
4 엔에이치스팩32호 0054V0 3 2945 5 -895 -23.31 4389756 60873016 6216500 4389756 -23.31 7.21 70.61 70.61 14377045369 78.53 78.53 14377045369
5 덕성우 004835 4 7710 2 420 5.76 939427 6913 1392000 939427 5.76 9999.99 67.49 67.49 8104895825 75.52 75.52 8104895825
6 우림피티에스 101170 5 11780 2 1510 14.70 6863331 4199403 13500000 6863331 14.70 163.44 50.84 50.84 80897847655 50.87 50.87 80897847655
7 KoAct 미국바이오헬스케어액티브 0113G0 6 10970 5 -30 -0.27 660591 886711 1400000 660591 -0.27 74.50 47.19 47.19 7245138452 47.18 47.18 7245138452
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9895 2 10 0.10 361416 422987 800000 361416 0.10 85.44 45.18 45.18 3580813816 45.24 45.24 3580813816
9 신원종합개발 017000 8 3570 5 -20 -0.56 5880164 1302454 11668027 5880164 -0.56 451.47 50.40 50.40 18700562671 44.89 44.89 18700562671
10 켐트로스 220260 9 6550 2 1250 23.58 12132710 1022632 26558307 12132710 23.58 1186.42 45.68 45.68 73720070730 42.38 42.38 73720070730
11 디아이씨 092200 10 13130 2 1960 17.55 15554086 17204372 38888569 15554086 17.55 90.41 40.00 40.00 200924524920 39.35 39.35 200924524920
12 아우토크립트 331740 11 15110 2 2170 16.77 3324432 1032273 9633699 3324432 16.77 322.05 34.51 34.51 52095145845 35.79 35.79 52095145845
13 일성건설 013360 12 2300 2 100 4.55 16637569 27804706 54024880 16637569 4.55 59.84 30.80 30.80 37209521066 29.95 29.95 37209521066
14 아로마티카 0015N0 13 19400 2 2800 16.87 3680324 665603 12715050 3680324 16.87 552.93 28.94 28.94 70679768060 28.65 28.65 70679768060
15 미래에셋비전스팩3호 448830 14 3405 2 325 10.55 1338398 5119802 4920000 1338398 10.55 26.14 27.20 27.20 4398558538 26.26 26.26 4398558538
16 링크솔루션 474650 15 52000 2 9300 21.78 1449691 675365 5579032 1449691 21.78 214.65 25.98 25.98 72223924175 24.90 24.90 72223924175
17 코오롱모빌리티그룹우 45014K 16 28400 1 6550 29.98 613478 141877 2456120 613478 29.98 432.40 24.98 24.98 16414314775 23.53 23.53 16414314775
18 미래에셋 레버리지 은 선물 ETN B Q520092 17 45915 5 -715 -1.53 222003 188890 1000000 222003 -1.53 117.53 22.20 22.20 10295978323 22.42 22.42 10295978323
19 1Q 미국우주항공테크 0131V0 18 11645 5 -100 -0.85 204794 319489 1000000 204794 -0.85 64.10 20.48 20.48 2381780197 20.45 20.45 2381780197
20 에스비비테크 389500 19 39050 2 5150 15.19 1299198 560252 6333904 1299198 15.19 231.90 20.51 20.51 50513939350 20.42 20.42 50513939350
21 성호전자 043260 20 3860 1 890 29.97 14855374 874725 70922823 14855374 29.97 1698.29 20.95 20.95 54267047331 19.82 19.82 54267047331
22 미래에셋 인버스 2X 은 선물 ETN B Q520093 21 8120 2 140 1.75 197103 190522 1000000 197103 1.75 103.45 19.71 19.71 1593392355 19.62 19.62 1593392355
23 IBKS제22호스팩 448760 22 5860 2 740 14.45 890341 322729 4430000 890341 14.45 275.88 20.10 20.10 5089813260 19.61 19.61 5089813260
24 에이프로 262260 23 5880 2 400 7.30 2632134 19651 14468152 2632134 7.30 9999.99 18.19 18.19 16539167765 19.44 19.44 16539167765
25 코오롱모빌리티그룹 450140 24 16790 2 2220 15.24 12229522 9163226 62777250 12229522 15.24 133.46 19.48 19.48 203989865865 19.35 19.35 203989865865
26 에이아이코리아 364950 25 9160 2 400 4.57 1536149 138397 8296445 1536149 4.57 1109.96 18.52 18.52 14679792305 19.32 19.32 14679792305
27 바이젠셀 308080 26 13260 1 3060 30.00 4217432 5837316 20449100 4217432 30.00 72.25 20.62 20.62 51356380830 18.94 18.94 51356380830
28 클로봇 466100 27 45850 2 3450 8.14 4715993 3346343 24992139 4715993 8.14 140.93 18.87 18.87 214529554750 18.72 18.72 214529554750
29 시지트로닉스 429270 28 4780 2 200 4.37 748610 27001 4658150 748610 4.37 2772.53 16.07 16.07 3923394580 17.62 17.62 3923394580
30 KODEX 200선물인버스2X 252670 29 676 5 -2 -0.29 380671338 751947328 2187700000 380671338 -0.29 50.62 17.40 17.40 258978296726 17.51 17.51 258978296726
31 KODEX 레버리지 122630 30 44240 2 280 0.64 12482780 21921196 75250000 12482780 0.64 56.94 16.59 16.59 548454071835 16.47 16.47 548454071835

31
top30/20251208/top30-atvtr-20251208-130002.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
상지건설,042940,1,14500,2,1710,13.37,7001448,470301,6828712,7001448,13.37,1488.72,102.53,102.53,103874093150,104.91,104.91,103874093150
에스피시스템스,317830,2,13750,2,2790,25.46,9103782,906685,10773818,9103782,25.46,1004.07,84.50,84.50,122480368420,82.68,82.68,122480368420
엔에이치스팩32호,0054V0,3,2900,5,-940,-24.48,4424589,60873016,6216500,4424589,-24.48,7.27,71.17,71.17,14478480022,80.31,80.31,14478480022
덕성우,004835,4,7700,2,410,5.62,941877,6913,1392000,941877,5.62,9999.99,67.66,67.66,8123794135,75.79,75.79,8123794135
신원종합개발,017000,5,3295,5,-295,-8.22,6723805,1302454,11668027,6723805,-8.22,516.24,57.63,57.63,21594080068,56.17,56.17,21594080068
우림피티에스,101170,6,11690,2,1420,13.83,6915322,4199403,13500000,6915322,13.83,164.67,51.22,51.22,81507833605,51.65,51.65,81507833605
KoAct 미국바이오헬스케어액티브,0113G0,7,10975,5,-25,-0.23,664184,886711,1400000,664184,-0.23,74.90,47.44,47.44,7284554927,47.41,47.41,7284554927
켐트로스,220260,8,6440,2,1140,21.51,13200506,1022632,26558307,13200506,21.51,1290.84,49.70,49.70,80659327545,47.16,47.16,80659327545
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9915,2,30,0.30,377145,422987,800000,377145,0.30,89.16,47.14,47.14,3736837891,47.11,47.11,3736837891
디아이씨,092200,10,13090,2,1920,17.19,15772685,17204372,38888569,15772685,17.19,91.68,40.56,40.56,203788614300,40.03,40.03,203788614300
아우토크립트,331740,11,15070,2,2130,16.46,3337537,1032273,9633699,3337537,16.46,323.32,34.64,34.64,52292668450,36.02,36.02,52292668450
일성건설,013360,12,2325,2,125,5.68,17576898,27804706,54024880,17576898,5.68,63.22,32.53,32.53,39408546882,31.37,31.37,39408546882
아로마티카,0015N0,13,19370,2,2770,16.69,3758018,665603,12715050,3758018,16.69,564.60,29.56,29.56,72183712070,29.31,29.31,72183712070
미래에셋비전스팩3호,448830,14,3407,2,327,10.62,1343578,5119802,4920000,1343578,10.62,26.24,27.31,27.31,4416171437,26.35,26.35,4416171437
1Q 미국우주항공테크,0131V0,15,11650,5,-95,-0.81,258602,319489,1000000,258602,-0.81,80.94,25.86,25.86,3008545502,25.82,25.82,3008545502
링크솔루션,474650,16,51900,2,9200,21.55,1460973,675365,5579032,1460973,21.55,216.32,26.19,26.19,72806612125,25.14,25.14,72806612125
코오롱모빌리티그룹우,45014K,17,28400,1,6550,29.98,615011,141877,2456120,615011,29.98,433.48,25.04,25.04,16457851975,23.59,23.59,16457851975
미래에셋 레버리지 은 선물 ETN B,Q520092,18,45905,5,-725,-1.55,222241,188890,1000000,222241,-1.55,117.66,22.22,22.22,10306903713,22.45,22.45,10306903713
에스비비테크,389500,19,38850,2,4950,14.60,1306634,560252,6333904,1306634,14.60,233.22,20.63,20.63,50803926200,20.65,20.65,50803926200
성호전자,043260,20,3860,1,890,29.97,14876103,874725,70922823,14876103,29.97,1700.66,20.98,20.98,54347061271,19.85,19.85,54347061271
미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,8090,2,110,1.38,198548,190522,1000000,198548,1.38,104.21,19.85,19.85,1605120200,19.84,19.84,1605120200
코오롱모빌리티그룹,450140,22,16620,2,2050,14.07,12321906,9163226,62777250,12321906,14.07,134.47,19.63,19.63,205530364170,19.70,19.70,205530364170
IBKS제22호스팩,448760,23,5980,2,860,16.80,910497,322729,4430000,910497,16.80,282.12,20.55,20.55,5209482805,19.66,19.66,5209482805
에이아이코리아,364950,24,9120,2,360,4.11,1551404,138397,8296445,1551404,4.11,1120.98,18.70,18.70,14818949545,19.59,19.59,14818949545
에이프로,262260,25,5890,2,410,7.48,2638892,19651,14468152,2638892,7.48,9999.99,18.24,18.24,16578846565,19.45,19.45,16578846565
클로봇,466100,26,45700,2,3300,7.78,4819689,3346343,24992139,4819689,7.78,144.03,19.28,19.28,219287795550,19.20,19.20,219287795550
바이젠셀,308080,27,13260,1,3060,30.00,4219370,5837316,20449100,4219370,30.00,72.28,20.63,20.63,51382078710,18.95,18.95,51382078710
KODEX 200선물인버스2X,252670,28,673,5,-5,-0.74,388281659,751947328,2187700000,388281659,-0.74,51.64,17.75,17.75,264108640688,17.94,17.94,264108640688
시지트로닉스,429270,29,4780,2,200,4.37,749143,27001,4658150,749143,4.37,2774.50,16.08,16.08,3925934945,17.63,17.63,3925934945
KODEX 레버리지,122630,30,44300,2,340,0.77,12710287,21921196,75250000,12710287,0.77,57.98,16.89,16.89,558531395677,16.75,16.75,558531395677
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14500 2 1710 13.37 7001448 470301 6828712 7001448 13.37 1488.72 102.53 102.53 103874093150 104.91 104.91 103874093150
3 에스피시스템스 317830 2 13750 2 2790 25.46 9103782 906685 10773818 9103782 25.46 1004.07 84.50 84.50 122480368420 82.68 82.68 122480368420
4 엔에이치스팩32호 0054V0 3 2900 5 -940 -24.48 4424589 60873016 6216500 4424589 -24.48 7.27 71.17 71.17 14478480022 80.31 80.31 14478480022
5 덕성우 004835 4 7700 2 410 5.62 941877 6913 1392000 941877 5.62 9999.99 67.66 67.66 8123794135 75.79 75.79 8123794135
6 신원종합개발 017000 5 3295 5 -295 -8.22 6723805 1302454 11668027 6723805 -8.22 516.24 57.63 57.63 21594080068 56.17 56.17 21594080068
7 우림피티에스 101170 6 11690 2 1420 13.83 6915322 4199403 13500000 6915322 13.83 164.67 51.22 51.22 81507833605 51.65 51.65 81507833605
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10975 5 -25 -0.23 664184 886711 1400000 664184 -0.23 74.90 47.44 47.44 7284554927 47.41 47.41 7284554927
9 켐트로스 220260 8 6440 2 1140 21.51 13200506 1022632 26558307 13200506 21.51 1290.84 49.70 49.70 80659327545 47.16 47.16 80659327545
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9915 2 30 0.30 377145 422987 800000 377145 0.30 89.16 47.14 47.14 3736837891 47.11 47.11 3736837891
11 디아이씨 092200 10 13090 2 1920 17.19 15772685 17204372 38888569 15772685 17.19 91.68 40.56 40.56 203788614300 40.03 40.03 203788614300
12 아우토크립트 331740 11 15070 2 2130 16.46 3337537 1032273 9633699 3337537 16.46 323.32 34.64 34.64 52292668450 36.02 36.02 52292668450
13 일성건설 013360 12 2325 2 125 5.68 17576898 27804706 54024880 17576898 5.68 63.22 32.53 32.53 39408546882 31.37 31.37 39408546882
14 아로마티카 0015N0 13 19370 2 2770 16.69 3758018 665603 12715050 3758018 16.69 564.60 29.56 29.56 72183712070 29.31 29.31 72183712070
15 미래에셋비전스팩3호 448830 14 3407 2 327 10.62 1343578 5119802 4920000 1343578 10.62 26.24 27.31 27.31 4416171437 26.35 26.35 4416171437
16 1Q 미국우주항공테크 0131V0 15 11650 5 -95 -0.81 258602 319489 1000000 258602 -0.81 80.94 25.86 25.86 3008545502 25.82 25.82 3008545502
17 링크솔루션 474650 16 51900 2 9200 21.55 1460973 675365 5579032 1460973 21.55 216.32 26.19 26.19 72806612125 25.14 25.14 72806612125
18 코오롱모빌리티그룹우 45014K 17 28400 1 6550 29.98 615011 141877 2456120 615011 29.98 433.48 25.04 25.04 16457851975 23.59 23.59 16457851975
19 미래에셋 레버리지 은 선물 ETN B Q520092 18 45905 5 -725 -1.55 222241 188890 1000000 222241 -1.55 117.66 22.22 22.22 10306903713 22.45 22.45 10306903713
20 에스비비테크 389500 19 38850 2 4950 14.60 1306634 560252 6333904 1306634 14.60 233.22 20.63 20.63 50803926200 20.65 20.65 50803926200
21 성호전자 043260 20 3860 1 890 29.97 14876103 874725 70922823 14876103 29.97 1700.66 20.98 20.98 54347061271 19.85 19.85 54347061271
22 미래에셋 인버스 2X 은 선물 ETN B Q520093 21 8090 2 110 1.38 198548 190522 1000000 198548 1.38 104.21 19.85 19.85 1605120200 19.84 19.84 1605120200
23 코오롱모빌리티그룹 450140 22 16620 2 2050 14.07 12321906 9163226 62777250 12321906 14.07 134.47 19.63 19.63 205530364170 19.70 19.70 205530364170
24 IBKS제22호스팩 448760 23 5980 2 860 16.80 910497 322729 4430000 910497 16.80 282.12 20.55 20.55 5209482805 19.66 19.66 5209482805
25 에이아이코리아 364950 24 9120 2 360 4.11 1551404 138397 8296445 1551404 4.11 1120.98 18.70 18.70 14818949545 19.59 19.59 14818949545
26 에이프로 262260 25 5890 2 410 7.48 2638892 19651 14468152 2638892 7.48 9999.99 18.24 18.24 16578846565 19.45 19.45 16578846565
27 클로봇 466100 26 45700 2 3300 7.78 4819689 3346343 24992139 4819689 7.78 144.03 19.28 19.28 219287795550 19.20 19.20 219287795550
28 바이젠셀 308080 27 13260 1 3060 30.00 4219370 5837316 20449100 4219370 30.00 72.28 20.63 20.63 51382078710 18.95 18.95 51382078710
29 KODEX 200선물인버스2X 252670 28 673 5 -5 -0.74 388281659 751947328 2187700000 388281659 -0.74 51.64 17.75 17.75 264108640688 17.94 17.94 264108640688
30 시지트로닉스 429270 29 4780 2 200 4.37 749143 27001 4658150 749143 4.37 2774.50 16.08 16.08 3925934945 17.63 17.63 3925934945
31 KODEX 레버리지 122630 30 44300 2 340 0.77 12710287 21921196 75250000 12710287 0.77 57.98 16.89 16.89 558531395677 16.75 16.75 558531395677

31
top30/20251208/top30-atvtr-20251208-131002.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
상지건설,042940,1,14630,2,1840,14.39,7061206,470301,6828712,7061206,14.39,1501.42,103.40,103.40,104745900825,104.85,104.85,104745900825
에스피시스템스,317830,2,13830,2,2870,26.19,9174452,906685,10773818,9174452,26.19,1011.87,85.16,85.16,123455713005,82.86,82.86,123455713005
엔에이치스팩32호,0054V0,3,2905,5,-935,-24.35,4464822,60873016,6216500,4464822,-24.35,7.33,71.82,71.82,14595894074,80.82,80.82,14595894074
덕성우,004835,4,7660,2,370,5.08,946617,6913,1392000,946617,5.08,9999.99,68.00,68.00,8160117025,76.53,76.53,8160117025
신원종합개발,017000,5,3380,5,-210,-5.85,6970535,1302454,11668027,6970535,-5.85,535.18,59.74,59.74,22417854492,56.84,56.84,22417854492
우림피티에스,101170,6,11700,2,1430,13.92,6947054,4199403,13500000,6947054,13.92,165.43,51.46,51.46,81879219685,51.84,51.84,81879219685
KoAct 미국바이오헬스케어액티브,0113G0,7,10972,5,-28,-0.25,711307,886711,1400000,711307,-0.25,80.22,50.81,50.81,7801590010,50.79,50.79,7801590010
켐트로스,220260,8,6610,2,1310,24.72,14329641,1022632,26558307,14329641,24.72,1401.25,53.96,53.96,88108874225,50.19,50.19,88108874225
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9915,2,30,0.30,377145,422987,800000,377145,0.30,89.16,47.14,47.14,3736837891,47.11,47.11,3736837891
디아이씨,092200,10,13060,2,1890,16.92,15938745,17204372,38888569,15938745,16.92,92.64,40.99,40.99,205956143400,40.55,40.55,205956143400
아우토크립트,331740,11,14870,2,1930,14.91,3386593,1032273,9633699,3386593,14.91,328.07,35.15,35.15,53029378945,37.02,37.02,53029378945
일성건설,013360,12,2365,2,165,7.50,18096773,27804706,54024880,18096773,7.50,65.09,33.50,33.50,40625691897,31.80,31.80,40625691897
아로마티카,0015N0,13,19250,2,2650,15.96,3782030,665603,12715050,3782030,15.96,568.21,29.74,29.74,72646378310,29.68,29.68,72646378310
미래에셋비전스팩3호,448830,14,3395,2,315,10.23,1352046,5119802,4920000,1352046,10.23,26.41,27.48,27.48,4445102090,26.61,26.61,4445102090
1Q 미국우주항공테크,0131V0,15,11650,5,-95,-0.81,265052,319489,1000000,265052,-0.81,82.96,26.51,26.51,3083688372,26.47,26.47,3083688372
링크솔루션,474650,16,51800,2,9100,21.31,1466719,675365,5579032,1466719,21.31,217.17,26.29,26.29,73104905625,25.30,25.30,73104905625
IBKS제22호스팩,448760,17,5750,2,630,12.30,1081370,322729,4430000,1081370,12.30,335.07,24.41,24.41,6214368365,24.40,24.40,6214368365
코오롱모빌리티그룹우,45014K,18,28400,1,6550,29.98,615131,141877,2456120,615131,29.98,433.57,25.04,25.04,16461259975,23.60,23.60,16461259975
미래에셋 레버리지 은 선물 ETN B,Q520092,19,45905,5,-725,-1.55,222241,188890,1000000,222241,-1.55,117.66,22.22,22.22,10306903713,22.45,22.45,10306903713
에스비비테크,389500,20,38950,2,5050,14.90,1314376,560252,6333904,1314376,14.90,234.60,20.75,20.75,51106366575,20.72,20.72,51106366575
미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,8100,2,120,1.50,199976,190522,1000000,199976,1.50,104.96,20.00,20.00,1616685650,19.96,19.96,1616685650
성호전자,043260,22,3860,1,890,29.97,14879596,874725,70922823,14879596,29.97,1701.06,20.98,20.98,54360544251,19.86,19.86,54360544251
코오롱모빌리티그룹,450140,23,16610,2,2040,14.00,12384649,9163226,62777250,12384649,14.00,135.16,19.73,19.73,206570873375,19.81,19.81,206570873375
클로봇,466100,24,46000,2,3600,8.49,4972559,3346343,24992139,4972559,8.49,148.60,19.90,19.90,226330105925,19.69,19.69,226330105925
에이프로,262260,25,5860,2,380,6.93,2646508,19651,14468152,2646508,6.93,9999.99,18.29,18.29,16623601085,19.61,19.61,16623601085
에이아이코리아,364950,26,9150,2,390,4.45,1556509,138397,8296445,1556509,4.45,1124.67,18.76,18.76,14865506165,19.58,19.58,14865506165
바이젠셀,308080,27,13260,1,3060,30.00,4221035,5837316,20449100,4221035,30.00,72.31,20.64,20.64,51404156610,18.96,18.96,51404156610
KODEX 200선물인버스2X,252670,28,675,5,-3,-0.44,397301562,751947328,2187700000,397301562,-0.44,52.84,18.16,18.16,270195810147,18.30,18.30,270195810147
시지트로닉스,429270,29,4785,2,205,4.48,752189,27001,4658150,752189,4.48,2785.78,16.15,16.15,3940436265,17.68,17.68,3940436265
KODEX 레버리지,122630,30,44230,2,270,0.61,13131537,21921196,75250000,13131537,0.61,59.90,17.45,17.45,577159224705,17.34,17.34,577159224705
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14630 2 1840 14.39 7061206 470301 6828712 7061206 14.39 1501.42 103.40 103.40 104745900825 104.85 104.85 104745900825
3 에스피시스템스 317830 2 13830 2 2870 26.19 9174452 906685 10773818 9174452 26.19 1011.87 85.16 85.16 123455713005 82.86 82.86 123455713005
4 엔에이치스팩32호 0054V0 3 2905 5 -935 -24.35 4464822 60873016 6216500 4464822 -24.35 7.33 71.82 71.82 14595894074 80.82 80.82 14595894074
5 덕성우 004835 4 7660 2 370 5.08 946617 6913 1392000 946617 5.08 9999.99 68.00 68.00 8160117025 76.53 76.53 8160117025
6 신원종합개발 017000 5 3380 5 -210 -5.85 6970535 1302454 11668027 6970535 -5.85 535.18 59.74 59.74 22417854492 56.84 56.84 22417854492
7 우림피티에스 101170 6 11700 2 1430 13.92 6947054 4199403 13500000 6947054 13.92 165.43 51.46 51.46 81879219685 51.84 51.84 81879219685
8 KoAct 미국바이오헬스케어액티브 0113G0 7 10972 5 -28 -0.25 711307 886711 1400000 711307 -0.25 80.22 50.81 50.81 7801590010 50.79 50.79 7801590010
9 켐트로스 220260 8 6610 2 1310 24.72 14329641 1022632 26558307 14329641 24.72 1401.25 53.96 53.96 88108874225 50.19 50.19 88108874225
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9915 2 30 0.30 377145 422987 800000 377145 0.30 89.16 47.14 47.14 3736837891 47.11 47.11 3736837891
11 디아이씨 092200 10 13060 2 1890 16.92 15938745 17204372 38888569 15938745 16.92 92.64 40.99 40.99 205956143400 40.55 40.55 205956143400
12 아우토크립트 331740 11 14870 2 1930 14.91 3386593 1032273 9633699 3386593 14.91 328.07 35.15 35.15 53029378945 37.02 37.02 53029378945
13 일성건설 013360 12 2365 2 165 7.50 18096773 27804706 54024880 18096773 7.50 65.09 33.50 33.50 40625691897 31.80 31.80 40625691897
14 아로마티카 0015N0 13 19250 2 2650 15.96 3782030 665603 12715050 3782030 15.96 568.21 29.74 29.74 72646378310 29.68 29.68 72646378310
15 미래에셋비전스팩3호 448830 14 3395 2 315 10.23 1352046 5119802 4920000 1352046 10.23 26.41 27.48 27.48 4445102090 26.61 26.61 4445102090
16 1Q 미국우주항공테크 0131V0 15 11650 5 -95 -0.81 265052 319489 1000000 265052 -0.81 82.96 26.51 26.51 3083688372 26.47 26.47 3083688372
17 링크솔루션 474650 16 51800 2 9100 21.31 1466719 675365 5579032 1466719 21.31 217.17 26.29 26.29 73104905625 25.30 25.30 73104905625
18 IBKS제22호스팩 448760 17 5750 2 630 12.30 1081370 322729 4430000 1081370 12.30 335.07 24.41 24.41 6214368365 24.40 24.40 6214368365
19 코오롱모빌리티그룹우 45014K 18 28400 1 6550 29.98 615131 141877 2456120 615131 29.98 433.57 25.04 25.04 16461259975 23.60 23.60 16461259975
20 미래에셋 레버리지 은 선물 ETN B Q520092 19 45905 5 -725 -1.55 222241 188890 1000000 222241 -1.55 117.66 22.22 22.22 10306903713 22.45 22.45 10306903713
21 에스비비테크 389500 20 38950 2 5050 14.90 1314376 560252 6333904 1314376 14.90 234.60 20.75 20.75 51106366575 20.72 20.72 51106366575
22 미래에셋 인버스 2X 은 선물 ETN B Q520093 21 8100 2 120 1.50 199976 190522 1000000 199976 1.50 104.96 20.00 20.00 1616685650 19.96 19.96 1616685650
23 성호전자 043260 22 3860 1 890 29.97 14879596 874725 70922823 14879596 29.97 1701.06 20.98 20.98 54360544251 19.86 19.86 54360544251
24 코오롱모빌리티그룹 450140 23 16610 2 2040 14.00 12384649 9163226 62777250 12384649 14.00 135.16 19.73 19.73 206570873375 19.81 19.81 206570873375
25 클로봇 466100 24 46000 2 3600 8.49 4972559 3346343 24992139 4972559 8.49 148.60 19.90 19.90 226330105925 19.69 19.69 226330105925
26 에이프로 262260 25 5860 2 380 6.93 2646508 19651 14468152 2646508 6.93 9999.99 18.29 18.29 16623601085 19.61 19.61 16623601085
27 에이아이코리아 364950 26 9150 2 390 4.45 1556509 138397 8296445 1556509 4.45 1124.67 18.76 18.76 14865506165 19.58 19.58 14865506165
28 바이젠셀 308080 27 13260 1 3060 30.00 4221035 5837316 20449100 4221035 30.00 72.31 20.64 20.64 51404156610 18.96 18.96 51404156610
29 KODEX 200선물인버스2X 252670 28 675 5 -3 -0.44 397301562 751947328 2187700000 397301562 -0.44 52.84 18.16 18.16 270195810147 18.30 18.30 270195810147
30 시지트로닉스 429270 29 4785 2 205 4.48 752189 27001 4658150 752189 4.48 2785.78 16.15 16.15 3940436265 17.68 17.68 3940436265
31 KODEX 레버리지 122630 30 44230 2 270 0.61 13131537 21921196 75250000 13131537 0.61 59.90 17.45 17.45 577159224705 17.34 17.34 577159224705

31
top30/20251208/top30-atvtr-20251208-132002.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
상지건설,042940,1,14600,2,1810,14.15,7105381,470301,6828712,7105381,14.15,1510.82,104.05,104.05,105393437270,105.71,105.71,105393437270
에스피시스템스,317830,2,13820,2,2860,26.09,9226062,906685,10773818,9226062,26.09,1017.56,85.63,85.63,124168891680,83.39,83.39,124168891680
엔에이치스팩32호,0054V0,3,2890,5,-950,-24.74,4514187,60873016,6216500,4514187,-24.74,7.42,72.62,72.62,14738605460,82.04,82.04,14738605460
덕성우,004835,4,7690,2,400,5.49,948285,6913,1392000,948285,5.49,9999.99,68.12,68.12,8172911675,76.35,76.35,8172911675
신원종합개발,017000,5,3385,5,-205,-5.71,7170058,1302454,11668027,7170058,-5.71,550.50,61.45,61.45,23092165466,58.47,58.47,23092165466
우림피티에스,101170,6,11550,2,1280,12.46,7023581,4199403,13500000,7023581,12.46,167.25,52.03,52.03,82767588520,53.08,53.08,82767588520
켐트로스,220260,7,6660,2,1360,25.66,14984312,1022632,26558307,14984312,25.66,1465.27,56.42,56.42,92465463225,52.28,52.28,92465463225
KoAct 미국바이오헬스케어액티브,0113G0,8,10980,5,-20,-0.18,721009,886711,1400000,721009,-0.18,81.31,51.50,51.50,7908044548,51.44,51.44,7908044548
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9920,2,35,0.35,377350,422987,800000,377350,0.35,89.21,47.17,47.17,3738871491,47.11,47.11,3738871491
디아이씨,092200,10,13130,2,1960,17.55,16018830,17204372,38888569,16018830,17.55,93.11,41.19,41.19,207007691015,40.54,40.54,207007691015
아우토크립트,331740,11,15110,2,2170,16.77,3411580,1032273,9633699,3411580,16.77,330.49,35.41,35.41,53405208940,36.69,36.69,53405208940
일성건설,013360,12,2360,2,160,7.27,19475587,27804706,54024880,19475587,7.27,70.04,36.05,36.05,43928744096,34.45,34.45,43928744096
아로마티카,0015N0,13,18990,2,2390,14.40,3857029,665603,12715050,3857029,14.40,579.48,30.33,30.33,74073308565,30.68,30.68,74073308565
미래에셋비전스팩3호,448830,14,3465,2,385,12.50,1387461,5119802,4920000,1387461,12.50,27.10,28.20,28.20,4568199770,26.80,26.80,4568199770
1Q 미국우주항공테크,0131V0,15,11655,5,-90,-0.77,268306,319489,1000000,268306,-0.77,83.98,26.83,26.83,3121599482,26.78,26.78,3121599482
링크솔루션,474650,16,52400,2,9700,22.72,1472671,675365,5579032,1472671,22.72,218.06,26.40,26.40,73415095025,25.11,25.11,73415095025
IBKS제22호스팩,448760,17,5760,2,640,12.50,1100595,322729,4430000,1100595,12.50,341.03,24.84,24.84,6325504415,24.79,24.79,6325504415
코오롱모빌리티그룹우,45014K,18,28400,1,6550,29.98,615199,141877,2456120,615199,29.98,433.61,25.05,25.05,16463191175,23.60,23.60,16463191175
미래에셋 레버리지 은 선물 ETN B,Q520092,19,45905,5,-725,-1.55,222241,188890,1000000,222241,-1.55,117.66,22.22,22.22,10306903713,22.45,22.45,10306903713
에스비비테크,389500,20,38950,2,5050,14.90,1323952,560252,6333904,1323952,14.90,236.31,20.90,20.90,51478650975,20.87,20.87,51478650975
클로봇,466100,21,45850,2,3450,8.14,5067433,3346343,24992139,5067433,8.14,151.43,20.28,20.28,230697750150,20.13,20.13,230697750150
미래에셋 인버스 2X 은 선물 ETN B,Q520093,22,8085,2,105,1.32,200022,190522,1000000,200022,1.32,104.99,20.00,20.00,1617057515,20.00,20.00,1617057515
성호전자,043260,23,3860,1,890,29.97,14881413,874725,70922823,14881413,29.97,1701.27,20.98,20.98,54367557871,19.86,19.86,54367557871
코오롱모빌리티그룹,450140,24,16730,2,2160,14.82,12431841,9163226,62777250,12431841,14.82,135.67,19.80,19.80,207361003400,19.74,19.74,207361003400
에이아이코리아,364950,25,9150,2,390,4.45,1561326,138397,8296445,1561326,4.45,1128.15,18.82,18.82,14909602955,19.64,19.64,14909602955
에이프로,262260,26,5910,2,430,7.85,2651712,19651,14468152,2651712,7.85,9999.99,18.33,18.33,16654226435,19.48,19.48,16654226435
바이젠셀,308080,27,13260,1,3060,30.00,4224786,5837316,20449100,4224786,30.00,72.38,20.66,20.66,51453894870,18.98,18.98,51453894870
KODEX 200선물인버스2X,252670,28,671,5,-7,-1.03,406783594,751947328,2187700000,406783594,-1.03,54.10,18.59,18.59,276574870520,18.84,18.84,276574870520
KODEX 레버리지,122630,29,44460,2,500,1.14,13798202,21921196,75250000,13798202,1.14,62.94,18.34,18.34,606732281191,18.14,18.14,606732281191
시지트로닉스,429270,30,4780,2,200,4.37,753786,27001,4658150,753786,4.37,2791.70,16.18,16.18,3948063490,17.73,17.73,3948063490
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14600 2 1810 14.15 7105381 470301 6828712 7105381 14.15 1510.82 104.05 104.05 105393437270 105.71 105.71 105393437270
3 에스피시스템스 317830 2 13820 2 2860 26.09 9226062 906685 10773818 9226062 26.09 1017.56 85.63 85.63 124168891680 83.39 83.39 124168891680
4 엔에이치스팩32호 0054V0 3 2890 5 -950 -24.74 4514187 60873016 6216500 4514187 -24.74 7.42 72.62 72.62 14738605460 82.04 82.04 14738605460
5 덕성우 004835 4 7690 2 400 5.49 948285 6913 1392000 948285 5.49 9999.99 68.12 68.12 8172911675 76.35 76.35 8172911675
6 신원종합개발 017000 5 3385 5 -205 -5.71 7170058 1302454 11668027 7170058 -5.71 550.50 61.45 61.45 23092165466 58.47 58.47 23092165466
7 우림피티에스 101170 6 11550 2 1280 12.46 7023581 4199403 13500000 7023581 12.46 167.25 52.03 52.03 82767588520 53.08 53.08 82767588520
8 켐트로스 220260 7 6660 2 1360 25.66 14984312 1022632 26558307 14984312 25.66 1465.27 56.42 56.42 92465463225 52.28 52.28 92465463225
9 KoAct 미국바이오헬스케어액티브 0113G0 8 10980 5 -20 -0.18 721009 886711 1400000 721009 -0.18 81.31 51.50 51.50 7908044548 51.44 51.44 7908044548
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9920 2 35 0.35 377350 422987 800000 377350 0.35 89.21 47.17 47.17 3738871491 47.11 47.11 3738871491
11 디아이씨 092200 10 13130 2 1960 17.55 16018830 17204372 38888569 16018830 17.55 93.11 41.19 41.19 207007691015 40.54 40.54 207007691015
12 아우토크립트 331740 11 15110 2 2170 16.77 3411580 1032273 9633699 3411580 16.77 330.49 35.41 35.41 53405208940 36.69 36.69 53405208940
13 일성건설 013360 12 2360 2 160 7.27 19475587 27804706 54024880 19475587 7.27 70.04 36.05 36.05 43928744096 34.45 34.45 43928744096
14 아로마티카 0015N0 13 18990 2 2390 14.40 3857029 665603 12715050 3857029 14.40 579.48 30.33 30.33 74073308565 30.68 30.68 74073308565
15 미래에셋비전스팩3호 448830 14 3465 2 385 12.50 1387461 5119802 4920000 1387461 12.50 27.10 28.20 28.20 4568199770 26.80 26.80 4568199770
16 1Q 미국우주항공테크 0131V0 15 11655 5 -90 -0.77 268306 319489 1000000 268306 -0.77 83.98 26.83 26.83 3121599482 26.78 26.78 3121599482
17 링크솔루션 474650 16 52400 2 9700 22.72 1472671 675365 5579032 1472671 22.72 218.06 26.40 26.40 73415095025 25.11 25.11 73415095025
18 IBKS제22호스팩 448760 17 5760 2 640 12.50 1100595 322729 4430000 1100595 12.50 341.03 24.84 24.84 6325504415 24.79 24.79 6325504415
19 코오롱모빌리티그룹우 45014K 18 28400 1 6550 29.98 615199 141877 2456120 615199 29.98 433.61 25.05 25.05 16463191175 23.60 23.60 16463191175
20 미래에셋 레버리지 은 선물 ETN B Q520092 19 45905 5 -725 -1.55 222241 188890 1000000 222241 -1.55 117.66 22.22 22.22 10306903713 22.45 22.45 10306903713
21 에스비비테크 389500 20 38950 2 5050 14.90 1323952 560252 6333904 1323952 14.90 236.31 20.90 20.90 51478650975 20.87 20.87 51478650975
22 클로봇 466100 21 45850 2 3450 8.14 5067433 3346343 24992139 5067433 8.14 151.43 20.28 20.28 230697750150 20.13 20.13 230697750150
23 미래에셋 인버스 2X 은 선물 ETN B Q520093 22 8085 2 105 1.32 200022 190522 1000000 200022 1.32 104.99 20.00 20.00 1617057515 20.00 20.00 1617057515
24 성호전자 043260 23 3860 1 890 29.97 14881413 874725 70922823 14881413 29.97 1701.27 20.98 20.98 54367557871 19.86 19.86 54367557871
25 코오롱모빌리티그룹 450140 24 16730 2 2160 14.82 12431841 9163226 62777250 12431841 14.82 135.67 19.80 19.80 207361003400 19.74 19.74 207361003400
26 에이아이코리아 364950 25 9150 2 390 4.45 1561326 138397 8296445 1561326 4.45 1128.15 18.82 18.82 14909602955 19.64 19.64 14909602955
27 에이프로 262260 26 5910 2 430 7.85 2651712 19651 14468152 2651712 7.85 9999.99 18.33 18.33 16654226435 19.48 19.48 16654226435
28 바이젠셀 308080 27 13260 1 3060 30.00 4224786 5837316 20449100 4224786 30.00 72.38 20.66 20.66 51453894870 18.98 18.98 51453894870
29 KODEX 200선물인버스2X 252670 28 671 5 -7 -1.03 406783594 751947328 2187700000 406783594 -1.03 54.10 18.59 18.59 276574870520 18.84 18.84 276574870520
30 KODEX 레버리지 122630 29 44460 2 500 1.14 13798202 21921196 75250000 13798202 1.14 62.94 18.34 18.34 606732281191 18.14 18.14 606732281191
31 시지트로닉스 429270 30 4780 2 200 4.37 753786 27001 4658150 753786 4.37 2791.70 16.18 16.18 3948063490 17.73 17.73 3948063490

31
top30/20251208/top30-atvtr-20251208-133002.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
상지건설,042940,1,14520,2,1730,13.53,7191200,470301,6828712,7191200,13.53,1529.06,105.31,105.31,106635722165,107.55,107.55,106635722165
에스피시스템스,317830,2,13520,2,2560,23.36,9374018,906685,10773818,9374018,23.36,1033.88,87.01,87.01,126186556215,86.63,86.63,126186556215
엔에이치스팩32호,0054V0,3,2895,5,-945,-24.61,4539759,60873016,6216500,4539759,-24.61,7.46,73.03,73.03,14812610732,82.31,82.31,14812610732
덕성우,004835,4,7660,2,370,5.08,952744,6913,1392000,952744,5.08,9999.99,68.44,68.44,8207234325,76.97,76.97,8207234325
신원종합개발,017000,5,3420,5,-170,-4.74,7504473,1302454,11668027,7504473,-4.74,576.18,64.32,64.32,24233542253,60.73,60.73,24233542253
켐트로스,220260,6,6610,2,1310,24.72,15448440,1022632,26558307,15448440,24.72,1510.65,58.17,58.17,95559627505,54.43,54.43,95559627505
우림피티에스,101170,7,11550,2,1280,12.46,7144208,4199403,13500000,7144208,12.46,170.12,52.92,52.92,84151967950,53.97,53.97,84151967950
KoAct 미국바이오헬스케어액티브,0113G0,8,10975,5,-25,-0.23,725356,886711,1400000,725356,-0.23,81.80,51.81,51.81,7955765078,51.78,51.78,7955765078
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9920,2,35,0.35,384447,422987,800000,384447,0.35,90.89,48.06,48.06,3809271631,48.00,48.00,3809271631
디아이씨,092200,10,13050,2,1880,16.83,16259347,17204372,38888569,16259347,16.83,94.51,41.81,41.81,210146170420,41.41,41.41,210146170420
아우토크립트,331740,11,15130,2,2190,16.92,3417908,1032273,9633699,3417908,16.92,331.11,35.48,35.48,53500719745,36.71,36.71,53500719745
일성건설,013360,12,2560,2,360,16.36,21592269,27804706,54024880,21592269,16.36,77.66,39.97,39.97,49201622429,35.58,35.58,49201622429
아로마티카,0015N0,13,18690,2,2090,12.59,3937291,665603,12715050,3937291,12.59,591.54,30.97,30.97,75580152140,31.80,31.80,75580152140
미래에셋비전스팩3호,448830,14,3455,2,375,12.18,1440564,5119802,4920000,1440564,12.18,28.14,29.28,29.28,4753196425,27.96,27.96,4753196425
1Q 미국우주항공테크,0131V0,15,11645,5,-100,-0.85,273873,319489,1000000,273873,-0.85,85.72,27.39,27.39,3186447331,27.36,27.36,3186447331
링크솔루션,474650,16,51500,2,8800,20.61,1482373,675365,5579032,1482373,20.61,219.49,26.57,26.57,73917052925,25.73,25.73,73917052925
IBKS제22호스팩,448760,17,5740,2,620,12.11,1111810,322729,4430000,1111810,12.11,344.50,25.10,25.10,6390343925,25.13,25.13,6390343925
코오롱모빌리티그룹우,45014K,18,28400,1,6550,29.98,615272,141877,2456120,615272,29.98,433.67,25.05,25.05,16465264375,23.60,23.60,16465264375
미래에셋 레버리지 은 선물 ETN B,Q520092,19,45905,5,-725,-1.55,222241,188890,1000000,222241,-1.55,117.66,22.22,22.22,10306903713,22.45,22.45,10306903713
에스비비테크,389500,20,38800,2,4900,14.45,1335495,560252,6333904,1335495,14.45,238.37,21.08,21.08,51924639000,21.13,21.13,51924639000
클로봇,466100,21,46300,2,3900,9.20,5247061,3346343,24992139,5247061,9.20,156.80,20.99,20.99,238969146225,20.65,20.65,238969146225
미래에셋 인버스 2X 은 선물 ETN B,Q520093,22,8090,2,110,1.38,201616,190522,1000000,201616,1.38,105.82,20.16,20.16,1629956920,20.15,20.15,1629956920
KODEX 200선물인버스2X,252670,23,668,5,-10,-1.47,431976070,751947328,2187700000,431976070,-1.47,57.45,19.75,19.75,293435746209,20.08,20.08,293435746209
코오롱모빌리티그룹,450140,24,16540,2,1970,13.52,12486799,9163226,62777250,12486799,13.52,136.27,19.89,19.89,208272685950,20.06,20.06,208272685950
성호전자,043260,25,3860,1,890,29.97,14882564,874725,70922823,14882564,29.97,1701.40,20.98,20.98,54372000731,19.86,19.86,54372000731
에이아이코리아,364950,26,9150,2,390,4.45,1566979,138397,8296445,1566979,4.45,1132.23,18.89,18.89,14961104835,19.71,19.71,14961104835
KODEX 레버리지,122630,27,44720,2,760,1.73,15037948,21921196,75250000,15037948,1.73,68.60,19.98,19.98,662015416208,19.67,19.67,662015416208
에이프로,262260,28,5880,2,400,7.30,2654069,19651,14468152,2654069,7.30,9999.99,18.34,18.34,16668089425,19.59,19.59,16668089425
바이젠셀,308080,29,13260,1,3060,30.00,4226691,5837316,20449100,4226691,30.00,72.41,20.67,20.67,51479155170,18.99,18.99,51479155170
시지트로닉스,429270,30,4800,2,220,4.80,754532,27001,4658150,754532,4.80,2794.46,16.20,16.20,3951626775,17.67,17.67,3951626775
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14520 2 1730 13.53 7191200 470301 6828712 7191200 13.53 1529.06 105.31 105.31 106635722165 107.55 107.55 106635722165
3 에스피시스템스 317830 2 13520 2 2560 23.36 9374018 906685 10773818 9374018 23.36 1033.88 87.01 87.01 126186556215 86.63 86.63 126186556215
4 엔에이치스팩32호 0054V0 3 2895 5 -945 -24.61 4539759 60873016 6216500 4539759 -24.61 7.46 73.03 73.03 14812610732 82.31 82.31 14812610732
5 덕성우 004835 4 7660 2 370 5.08 952744 6913 1392000 952744 5.08 9999.99 68.44 68.44 8207234325 76.97 76.97 8207234325
6 신원종합개발 017000 5 3420 5 -170 -4.74 7504473 1302454 11668027 7504473 -4.74 576.18 64.32 64.32 24233542253 60.73 60.73 24233542253
7 켐트로스 220260 6 6610 2 1310 24.72 15448440 1022632 26558307 15448440 24.72 1510.65 58.17 58.17 95559627505 54.43 54.43 95559627505
8 우림피티에스 101170 7 11550 2 1280 12.46 7144208 4199403 13500000 7144208 12.46 170.12 52.92 52.92 84151967950 53.97 53.97 84151967950
9 KoAct 미국바이오헬스케어액티브 0113G0 8 10975 5 -25 -0.23 725356 886711 1400000 725356 -0.23 81.80 51.81 51.81 7955765078 51.78 51.78 7955765078
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9920 2 35 0.35 384447 422987 800000 384447 0.35 90.89 48.06 48.06 3809271631 48.00 48.00 3809271631
11 디아이씨 092200 10 13050 2 1880 16.83 16259347 17204372 38888569 16259347 16.83 94.51 41.81 41.81 210146170420 41.41 41.41 210146170420
12 아우토크립트 331740 11 15130 2 2190 16.92 3417908 1032273 9633699 3417908 16.92 331.11 35.48 35.48 53500719745 36.71 36.71 53500719745
13 일성건설 013360 12 2560 2 360 16.36 21592269 27804706 54024880 21592269 16.36 77.66 39.97 39.97 49201622429 35.58 35.58 49201622429
14 아로마티카 0015N0 13 18690 2 2090 12.59 3937291 665603 12715050 3937291 12.59 591.54 30.97 30.97 75580152140 31.80 31.80 75580152140
15 미래에셋비전스팩3호 448830 14 3455 2 375 12.18 1440564 5119802 4920000 1440564 12.18 28.14 29.28 29.28 4753196425 27.96 27.96 4753196425
16 1Q 미국우주항공테크 0131V0 15 11645 5 -100 -0.85 273873 319489 1000000 273873 -0.85 85.72 27.39 27.39 3186447331 27.36 27.36 3186447331
17 링크솔루션 474650 16 51500 2 8800 20.61 1482373 675365 5579032 1482373 20.61 219.49 26.57 26.57 73917052925 25.73 25.73 73917052925
18 IBKS제22호스팩 448760 17 5740 2 620 12.11 1111810 322729 4430000 1111810 12.11 344.50 25.10 25.10 6390343925 25.13 25.13 6390343925
19 코오롱모빌리티그룹우 45014K 18 28400 1 6550 29.98 615272 141877 2456120 615272 29.98 433.67 25.05 25.05 16465264375 23.60 23.60 16465264375
20 미래에셋 레버리지 은 선물 ETN B Q520092 19 45905 5 -725 -1.55 222241 188890 1000000 222241 -1.55 117.66 22.22 22.22 10306903713 22.45 22.45 10306903713
21 에스비비테크 389500 20 38800 2 4900 14.45 1335495 560252 6333904 1335495 14.45 238.37 21.08 21.08 51924639000 21.13 21.13 51924639000
22 클로봇 466100 21 46300 2 3900 9.20 5247061 3346343 24992139 5247061 9.20 156.80 20.99 20.99 238969146225 20.65 20.65 238969146225
23 미래에셋 인버스 2X 은 선물 ETN B Q520093 22 8090 2 110 1.38 201616 190522 1000000 201616 1.38 105.82 20.16 20.16 1629956920 20.15 20.15 1629956920
24 KODEX 200선물인버스2X 252670 23 668 5 -10 -1.47 431976070 751947328 2187700000 431976070 -1.47 57.45 19.75 19.75 293435746209 20.08 20.08 293435746209
25 코오롱모빌리티그룹 450140 24 16540 2 1970 13.52 12486799 9163226 62777250 12486799 13.52 136.27 19.89 19.89 208272685950 20.06 20.06 208272685950
26 성호전자 043260 25 3860 1 890 29.97 14882564 874725 70922823 14882564 29.97 1701.40 20.98 20.98 54372000731 19.86 19.86 54372000731
27 에이아이코리아 364950 26 9150 2 390 4.45 1566979 138397 8296445 1566979 4.45 1132.23 18.89 18.89 14961104835 19.71 19.71 14961104835
28 KODEX 레버리지 122630 27 44720 2 760 1.73 15037948 21921196 75250000 15037948 1.73 68.60 19.98 19.98 662015416208 19.67 19.67 662015416208
29 에이프로 262260 28 5880 2 400 7.30 2654069 19651 14468152 2654069 7.30 9999.99 18.34 18.34 16668089425 19.59 19.59 16668089425
30 바이젠셀 308080 29 13260 1 3060 30.00 4226691 5837316 20449100 4226691 30.00 72.41 20.67 20.67 51479155170 18.99 18.99 51479155170
31 시지트로닉스 429270 30 4800 2 220 4.80 754532 27001 4658150 754532 4.80 2794.46 16.20 16.20 3951626775 17.67 17.67 3951626775

31
top30/20251208/top30-atvtr-20251208-134002.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
상지건설,042940,1,14280,2,1490,11.65,7313684,470301,6828712,7313684,11.65,1555.11,107.10,107.10,108381886080,111.14,111.14,108381886080
에스피시스템스,317830,2,13560,2,2600,23.72,9460499,906685,10773818,9460499,23.72,1043.42,87.81,87.81,127359466035,87.18,87.18,127359466035
엔에이치스팩32호,0054V0,3,2895,5,-945,-24.61,4562522,60873016,6216500,4562522,-24.61,7.50,73.39,73.39,14878470332,82.67,82.67,14878470332
덕성우,004835,4,7630,2,340,4.66,955527,6913,1392000,955527,4.66,9999.99,68.64,68.64,8228532785,77.47,77.47,8228532785
신원종합개발,017000,5,3385,5,-205,-5.71,7734812,1302454,11668027,7734812,-5.71,593.86,66.29,66.29,25009246671,63.32,63.32,25009246671
켐트로스,220260,6,6740,2,1440,27.17,15975584,1022632,26558307,15975584,27.17,1562.20,60.15,60.15,99101342470,55.36,55.36,99101342470
우림피티에스,101170,7,11460,2,1190,11.59,7199331,4199403,13500000,7199331,11.59,171.44,53.33,53.33,84789262400,54.81,54.81,84789262400
KoAct 미국바이오헬스케어액티브,0113G0,8,10975,5,-25,-0.23,727489,886711,1400000,727489,-0.23,82.04,51.96,51.96,7979172085,51.93,51.93,7979172085
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9920,2,35,0.35,384568,422987,800000,384568,0.35,90.92,48.07,48.07,3810471951,48.02,48.02,3810471951
디아이씨,092200,10,13040,2,1870,16.74,16338771,17204372,38888569,16338771,16.74,94.97,42.01,42.01,211183803305,41.64,41.64,211183803305
일성건설,013360,11,2630,2,430,19.55,25442511,27804706,54024880,25442511,19.55,91.50,47.09,47.09,58914233102,41.46,41.46,58914233102
아우토크립트,331740,12,15150,2,2210,17.08,3429337,1032273,9633699,3429337,17.08,332.21,35.60,35.60,53673820905,36.78,36.78,53673820905
아로마티카,0015N0,13,18610,2,2010,12.11,4007765,665603,12715050,4007765,12.11,602.13,31.52,31.52,76890425505,32.49,32.49,76890425505
미래에셋비전스팩3호,448830,14,3435,2,355,11.53,1447058,5119802,4920000,1447058,11.53,28.26,29.41,29.41,4775432410,28.26,28.26,4775432410
1Q 미국우주항공테크,0131V0,15,11645,5,-100,-0.85,274466,319489,1000000,274466,-0.85,85.91,27.45,27.45,3193355816,27.42,27.42,3193355816
링크솔루션,474650,16,51300,2,8600,20.14,1494567,675365,5579032,1494567,20.14,221.30,26.79,26.79,74542012175,26.05,26.05,74542012175
IBKS제22호스팩,448760,17,5810,2,690,13.48,1123601,322729,4430000,1123601,13.48,348.16,25.36,25.36,6458399365,25.09,25.09,6458399365
코오롱모빌리티그룹우,45014K,18,28400,1,6550,29.98,615498,141877,2456120,615498,29.98,433.83,25.06,25.06,16471682775,23.61,23.61,16471682775
미래에셋 레버리지 은 선물 ETN B,Q520092,19,46215,5,-415,-0.89,232674,188890,1000000,232674,-0.89,123.18,23.27,23.27,10788847488,23.34,23.34,10788847488
KODEX 200선물인버스2X,252670,20,666,5,-12,-1.77,467413637,751947328,2187700000,467413637,-1.77,62.16,21.37,21.37,317046147652,21.76,21.76,317046147652
클로봇,466100,21,46400,2,4000,9.43,5488577,3346343,24992139,5488577,9.43,164.02,21.96,21.96,250191604000,21.58,21.58,250191604000
에스비비테크,389500,22,39100,2,5200,15.34,1345555,560252,6333904,1345555,15.34,240.17,21.24,21.24,52317548925,21.13,21.13,52317548925
KODEX 레버리지,122630,23,44810,2,850,1.93,15709860,21921196,75250000,15709860,1.93,71.67,20.88,20.88,692115606846,20.53,20.53,692115606846
미래에셋 인버스 2X 은 선물 ETN B,Q520093,24,8090,2,110,1.38,201616,190522,1000000,201616,1.38,105.82,20.16,20.16,1629956920,20.15,20.15,1629956920
코오롱모빌리티그룹,450140,25,16600,2,2030,13.93,12535126,9163226,62777250,12535126,13.93,136.80,19.97,19.97,209076546270,20.06,20.06,209076546270
성호전자,043260,26,3860,1,890,29.97,14886537,874725,70922823,14886537,29.97,1701.85,20.99,20.99,54387336511,19.87,19.87,54387336511
에이아이코리아,364950,27,9120,2,360,4.11,1569925,138397,8296445,1569925,4.11,1134.36,18.92,18.92,14987972915,19.81,19.81,14987972915
에이프로,262260,28,5880,2,400,7.30,2658908,19651,14468152,2658908,7.30,9999.99,18.38,18.38,16696479805,19.63,19.63,16696479805
바이젠셀,308080,29,13260,1,3060,30.00,4228029,5837316,20449100,4228029,30.00,72.43,20.68,20.68,51496897050,18.99,18.99,51496897050
오가노이드사이언스,476040,30,46400,2,1950,4.39,1233478,2152674,6572704,1233478,4.39,57.30,18.77,18.77,57024555150,18.70,18.70,57024555150
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14280 2 1490 11.65 7313684 470301 6828712 7313684 11.65 1555.11 107.10 107.10 108381886080 111.14 111.14 108381886080
3 에스피시스템스 317830 2 13560 2 2600 23.72 9460499 906685 10773818 9460499 23.72 1043.42 87.81 87.81 127359466035 87.18 87.18 127359466035
4 엔에이치스팩32호 0054V0 3 2895 5 -945 -24.61 4562522 60873016 6216500 4562522 -24.61 7.50 73.39 73.39 14878470332 82.67 82.67 14878470332
5 덕성우 004835 4 7630 2 340 4.66 955527 6913 1392000 955527 4.66 9999.99 68.64 68.64 8228532785 77.47 77.47 8228532785
6 신원종합개발 017000 5 3385 5 -205 -5.71 7734812 1302454 11668027 7734812 -5.71 593.86 66.29 66.29 25009246671 63.32 63.32 25009246671
7 켐트로스 220260 6 6740 2 1440 27.17 15975584 1022632 26558307 15975584 27.17 1562.20 60.15 60.15 99101342470 55.36 55.36 99101342470
8 우림피티에스 101170 7 11460 2 1190 11.59 7199331 4199403 13500000 7199331 11.59 171.44 53.33 53.33 84789262400 54.81 54.81 84789262400
9 KoAct 미국바이오헬스케어액티브 0113G0 8 10975 5 -25 -0.23 727489 886711 1400000 727489 -0.23 82.04 51.96 51.96 7979172085 51.93 51.93 7979172085
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9920 2 35 0.35 384568 422987 800000 384568 0.35 90.92 48.07 48.07 3810471951 48.02 48.02 3810471951
11 디아이씨 092200 10 13040 2 1870 16.74 16338771 17204372 38888569 16338771 16.74 94.97 42.01 42.01 211183803305 41.64 41.64 211183803305
12 일성건설 013360 11 2630 2 430 19.55 25442511 27804706 54024880 25442511 19.55 91.50 47.09 47.09 58914233102 41.46 41.46 58914233102
13 아우토크립트 331740 12 15150 2 2210 17.08 3429337 1032273 9633699 3429337 17.08 332.21 35.60 35.60 53673820905 36.78 36.78 53673820905
14 아로마티카 0015N0 13 18610 2 2010 12.11 4007765 665603 12715050 4007765 12.11 602.13 31.52 31.52 76890425505 32.49 32.49 76890425505
15 미래에셋비전스팩3호 448830 14 3435 2 355 11.53 1447058 5119802 4920000 1447058 11.53 28.26 29.41 29.41 4775432410 28.26 28.26 4775432410
16 1Q 미국우주항공테크 0131V0 15 11645 5 -100 -0.85 274466 319489 1000000 274466 -0.85 85.91 27.45 27.45 3193355816 27.42 27.42 3193355816
17 링크솔루션 474650 16 51300 2 8600 20.14 1494567 675365 5579032 1494567 20.14 221.30 26.79 26.79 74542012175 26.05 26.05 74542012175
18 IBKS제22호스팩 448760 17 5810 2 690 13.48 1123601 322729 4430000 1123601 13.48 348.16 25.36 25.36 6458399365 25.09 25.09 6458399365
19 코오롱모빌리티그룹우 45014K 18 28400 1 6550 29.98 615498 141877 2456120 615498 29.98 433.83 25.06 25.06 16471682775 23.61 23.61 16471682775
20 미래에셋 레버리지 은 선물 ETN B Q520092 19 46215 5 -415 -0.89 232674 188890 1000000 232674 -0.89 123.18 23.27 23.27 10788847488 23.34 23.34 10788847488
21 KODEX 200선물인버스2X 252670 20 666 5 -12 -1.77 467413637 751947328 2187700000 467413637 -1.77 62.16 21.37 21.37 317046147652 21.76 21.76 317046147652
22 클로봇 466100 21 46400 2 4000 9.43 5488577 3346343 24992139 5488577 9.43 164.02 21.96 21.96 250191604000 21.58 21.58 250191604000
23 에스비비테크 389500 22 39100 2 5200 15.34 1345555 560252 6333904 1345555 15.34 240.17 21.24 21.24 52317548925 21.13 21.13 52317548925
24 KODEX 레버리지 122630 23 44810 2 850 1.93 15709860 21921196 75250000 15709860 1.93 71.67 20.88 20.88 692115606846 20.53 20.53 692115606846
25 미래에셋 인버스 2X 은 선물 ETN B Q520093 24 8090 2 110 1.38 201616 190522 1000000 201616 1.38 105.82 20.16 20.16 1629956920 20.15 20.15 1629956920
26 코오롱모빌리티그룹 450140 25 16600 2 2030 13.93 12535126 9163226 62777250 12535126 13.93 136.80 19.97 19.97 209076546270 20.06 20.06 209076546270
27 성호전자 043260 26 3860 1 890 29.97 14886537 874725 70922823 14886537 29.97 1701.85 20.99 20.99 54387336511 19.87 19.87 54387336511
28 에이아이코리아 364950 27 9120 2 360 4.11 1569925 138397 8296445 1569925 4.11 1134.36 18.92 18.92 14987972915 19.81 19.81 14987972915
29 에이프로 262260 28 5880 2 400 7.30 2658908 19651 14468152 2658908 7.30 9999.99 18.38 18.38 16696479805 19.63 19.63 16696479805
30 바이젠셀 308080 29 13260 1 3060 30.00 4228029 5837316 20449100 4228029 30.00 72.43 20.68 20.68 51496897050 18.99 18.99 51496897050
31 오가노이드사이언스 476040 30 46400 2 1950 4.39 1233478 2152674 6572704 1233478 4.39 57.30 18.77 18.77 57024555150 18.70 18.70 57024555150

31
top30/20251208/top30-atvtr-20251208-135002.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
상지건설,042940,1,14270,2,1480,11.57,7371524,470301,6828712,7371524,11.57,1567.41,107.95,107.95,109210420890,112.07,112.07,109210420890
에스피시스템스,317830,2,13420,2,2460,22.45,9551848,906685,10773818,9551848,22.45,1053.49,88.66,88.66,128595067470,88.94,88.94,128595067470
엔에이치스팩32호,0054V0,3,2880,5,-960,-25.00,4612094,60873016,6216500,4612094,-25.00,7.58,74.19,74.19,15021452448,83.90,83.90,15021452448
덕성우,004835,4,7700,2,410,5.62,956264,6913,1392000,956264,5.62,9999.99,68.70,68.70,8234182055,76.82,76.82,8234182055
신원종합개발,017000,5,3325,5,-265,-7.38,7915799,1302454,11668027,7915799,-7.38,607.76,67.84,67.84,25616601136,66.03,66.03,25616601136
켐트로스,220260,6,6760,2,1460,27.55,16599704,1022632,26558307,16599704,27.55,1623.23,62.50,62.50,103331547000,57.56,57.56,103331547000
우림피티에스,101170,7,11510,2,1240,12.07,7221300,4199403,13500000,7221300,12.07,171.96,53.49,53.49,85041871705,54.73,54.73,85041871705
KoAct 미국바이오헬스케어액티브,0113G0,8,10975,5,-25,-0.23,731075,886711,1400000,731075,-0.23,82.45,52.22,52.22,8018528435,52.19,52.19,8018528435
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9925,2,40,0.40,386523,422987,800000,386523,0.40,91.38,48.32,48.32,3829867738,48.24,48.24,3829867738
일성건설,013360,10,2520,2,320,14.55,27862618,27804706,54024880,27862618,14.55,100.21,51.57,51.57,65173928159,47.87,47.87,65173928159
디아이씨,092200,11,13000,2,1830,16.38,16431720,17204372,38888569,16431720,16.38,95.51,42.25,42.25,212392692065,42.01,42.01,212392692065
아우토크립트,331740,12,15510,2,2570,19.86,3570119,1032273,9633699,3570119,19.86,345.85,37.06,37.06,55866658145,37.39,37.39,55866658145
아로마티카,0015N0,13,18540,2,1940,11.69,4071020,665603,12715050,4071020,11.69,611.63,32.02,32.02,78062661060,33.11,33.11,78062661060
미래에셋비전스팩3호,448830,14,3430,2,350,11.36,1465454,5119802,4920000,1465454,11.36,28.62,29.79,29.79,4838454195,28.67,28.67,4838454195
1Q 미국우주항공테크,0131V0,15,11650,5,-95,-0.81,276024,319489,1000000,276024,-0.81,86.40,27.60,27.60,3211506606,27.57,27.57,3211506606
링크솔루션,474650,16,51300,2,8600,20.14,1502245,675365,5579032,1502245,20.14,222.43,26.93,26.93,74936877375,26.18,26.18,74936877375
IBKS제22호스팩,448760,17,5740,2,620,12.11,1130592,322729,4430000,1130592,12.11,350.32,25.52,25.52,6498686565,25.56,25.56,6498686565
코오롱모빌리티그룹우,45014K,18,28400,1,6550,29.98,615897,141877,2456120,615897,29.98,434.11,25.08,25.08,16483014375,23.63,23.63,16483014375
미래에셋 레버리지 은 선물 ETN B,Q520092,19,46140,5,-490,-1.05,233107,188890,1000000,233107,-1.05,123.41,23.31,23.31,10808826108,23.43,23.43,10808826108
클로봇,466100,20,46600,2,4200,9.91,5964188,3346343,24992139,5964188,9.91,178.23,23.86,23.86,272494020175,23.40,23.40,272494020175
KODEX 200선물인버스2X,252670,21,666,5,-12,-1.77,476249835,751947328,2187700000,476249835,-1.77,63.34,21.77,21.77,322932036015,22.16,22.16,322932036015
에스비비테크,389500,22,38800,2,4900,14.45,1350917,560252,6333904,1350917,14.45,241.13,21.33,21.33,52526199375,21.37,21.37,52526199375
KODEX 레버리지,122630,23,44815,2,855,1.94,16066847,21921196,75250000,16066847,1.94,73.29,21.35,21.35,708112907672,21.00,21.00,708112907672
코오롱모빌리티그룹,450140,24,16520,2,1950,13.38,12595391,9163226,62777250,12595391,13.38,137.46,20.06,20.06,210071401000,20.26,20.26,210071401000
미래에셋 인버스 2X 은 선물 ETN B,Q520093,25,8090,2,110,1.38,201616,190522,1000000,201616,1.38,105.82,20.16,20.16,1629956920,20.15,20.15,1629956920
성호전자,043260,26,3860,1,890,29.97,14888635,874725,70922823,14888635,29.97,1702.09,20.99,20.99,54395434791,19.87,19.87,54395434791
에이아이코리아,364950,27,9120,2,360,4.11,1574415,138397,8296445,1574415,4.11,1137.61,18.98,18.98,15028811095,19.86,19.86,15028811095
에이프로,262260,28,5860,2,380,6.93,2666500,19651,14468152,2666500,6.93,9999.99,18.43,18.43,16741015785,19.75,19.75,16741015785
오가노이드사이언스,476040,29,46300,2,1850,4.16,1277760,2152674,6572704,1277760,4.16,59.36,19.44,19.44,59067249175,19.41,19.41,59067249175
바이젠셀,308080,30,13260,1,3060,30.00,4229238,5837316,20449100,4229238,30.00,72.45,20.68,20.68,51512928390,19.00,19.00,51512928390
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14270 2 1480 11.57 7371524 470301 6828712 7371524 11.57 1567.41 107.95 107.95 109210420890 112.07 112.07 109210420890
3 에스피시스템스 317830 2 13420 2 2460 22.45 9551848 906685 10773818 9551848 22.45 1053.49 88.66 88.66 128595067470 88.94 88.94 128595067470
4 엔에이치스팩32호 0054V0 3 2880 5 -960 -25.00 4612094 60873016 6216500 4612094 -25.00 7.58 74.19 74.19 15021452448 83.90 83.90 15021452448
5 덕성우 004835 4 7700 2 410 5.62 956264 6913 1392000 956264 5.62 9999.99 68.70 68.70 8234182055 76.82 76.82 8234182055
6 신원종합개발 017000 5 3325 5 -265 -7.38 7915799 1302454 11668027 7915799 -7.38 607.76 67.84 67.84 25616601136 66.03 66.03 25616601136
7 켐트로스 220260 6 6760 2 1460 27.55 16599704 1022632 26558307 16599704 27.55 1623.23 62.50 62.50 103331547000 57.56 57.56 103331547000
8 우림피티에스 101170 7 11510 2 1240 12.07 7221300 4199403 13500000 7221300 12.07 171.96 53.49 53.49 85041871705 54.73 54.73 85041871705
9 KoAct 미국바이오헬스케어액티브 0113G0 8 10975 5 -25 -0.23 731075 886711 1400000 731075 -0.23 82.45 52.22 52.22 8018528435 52.19 52.19 8018528435
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9925 2 40 0.40 386523 422987 800000 386523 0.40 91.38 48.32 48.32 3829867738 48.24 48.24 3829867738
11 일성건설 013360 10 2520 2 320 14.55 27862618 27804706 54024880 27862618 14.55 100.21 51.57 51.57 65173928159 47.87 47.87 65173928159
12 디아이씨 092200 11 13000 2 1830 16.38 16431720 17204372 38888569 16431720 16.38 95.51 42.25 42.25 212392692065 42.01 42.01 212392692065
13 아우토크립트 331740 12 15510 2 2570 19.86 3570119 1032273 9633699 3570119 19.86 345.85 37.06 37.06 55866658145 37.39 37.39 55866658145
14 아로마티카 0015N0 13 18540 2 1940 11.69 4071020 665603 12715050 4071020 11.69 611.63 32.02 32.02 78062661060 33.11 33.11 78062661060
15 미래에셋비전스팩3호 448830 14 3430 2 350 11.36 1465454 5119802 4920000 1465454 11.36 28.62 29.79 29.79 4838454195 28.67 28.67 4838454195
16 1Q 미국우주항공테크 0131V0 15 11650 5 -95 -0.81 276024 319489 1000000 276024 -0.81 86.40 27.60 27.60 3211506606 27.57 27.57 3211506606
17 링크솔루션 474650 16 51300 2 8600 20.14 1502245 675365 5579032 1502245 20.14 222.43 26.93 26.93 74936877375 26.18 26.18 74936877375
18 IBKS제22호스팩 448760 17 5740 2 620 12.11 1130592 322729 4430000 1130592 12.11 350.32 25.52 25.52 6498686565 25.56 25.56 6498686565
19 코오롱모빌리티그룹우 45014K 18 28400 1 6550 29.98 615897 141877 2456120 615897 29.98 434.11 25.08 25.08 16483014375 23.63 23.63 16483014375
20 미래에셋 레버리지 은 선물 ETN B Q520092 19 46140 5 -490 -1.05 233107 188890 1000000 233107 -1.05 123.41 23.31 23.31 10808826108 23.43 23.43 10808826108
21 클로봇 466100 20 46600 2 4200 9.91 5964188 3346343 24992139 5964188 9.91 178.23 23.86 23.86 272494020175 23.40 23.40 272494020175
22 KODEX 200선물인버스2X 252670 21 666 5 -12 -1.77 476249835 751947328 2187700000 476249835 -1.77 63.34 21.77 21.77 322932036015 22.16 22.16 322932036015
23 에스비비테크 389500 22 38800 2 4900 14.45 1350917 560252 6333904 1350917 14.45 241.13 21.33 21.33 52526199375 21.37 21.37 52526199375
24 KODEX 레버리지 122630 23 44815 2 855 1.94 16066847 21921196 75250000 16066847 1.94 73.29 21.35 21.35 708112907672 21.00 21.00 708112907672
25 코오롱모빌리티그룹 450140 24 16520 2 1950 13.38 12595391 9163226 62777250 12595391 13.38 137.46 20.06 20.06 210071401000 20.26 20.26 210071401000
26 미래에셋 인버스 2X 은 선물 ETN B Q520093 25 8090 2 110 1.38 201616 190522 1000000 201616 1.38 105.82 20.16 20.16 1629956920 20.15 20.15 1629956920
27 성호전자 043260 26 3860 1 890 29.97 14888635 874725 70922823 14888635 29.97 1702.09 20.99 20.99 54395434791 19.87 19.87 54395434791
28 에이아이코리아 364950 27 9120 2 360 4.11 1574415 138397 8296445 1574415 4.11 1137.61 18.98 18.98 15028811095 19.86 19.86 15028811095
29 에이프로 262260 28 5860 2 380 6.93 2666500 19651 14468152 2666500 6.93 9999.99 18.43 18.43 16741015785 19.75 19.75 16741015785
30 오가노이드사이언스 476040 29 46300 2 1850 4.16 1277760 2152674 6572704 1277760 4.16 59.36 19.44 19.44 59067249175 19.41 19.41 59067249175
31 바이젠셀 308080 30 13260 1 3060 30.00 4229238 5837316 20449100 4229238 30.00 72.45 20.68 20.68 51512928390 19.00 19.00 51512928390

31
top30/20251208/top30-atvtr-20251208-140002.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
상지건설,042940,1,14520,2,1730,13.53,7504635,470301,6828712,7504635,13.53,1595.71,109.90,109.90,111153598870,112.10,112.10,111153598870
에스피시스템스,317830,2,13440,2,2480,22.63,9641449,906685,10773818,9641449,22.63,1063.37,89.49,89.49,129804359745,89.64,89.64,129804359745
엔에이치스팩32호,0054V0,3,2885,5,-955,-24.87,4634118,60873016,6216500,4634118,-24.87,7.61,74.55,74.55,15084841383,84.11,84.11,15084841383
덕성우,004835,4,7700,2,410,5.62,957443,6913,1392000,957443,5.62,9999.99,68.78,68.78,8243277555,76.91,76.91,8243277555
신원종합개발,017000,5,3330,5,-260,-7.24,8044428,1302454,11668027,8044428,-7.24,617.64,68.94,68.94,26051803976,67.05,67.05,26051803976
켐트로스,220260,6,6730,2,1430,26.98,16896697,1022632,26558307,16896697,26.98,1652.28,63.62,63.62,105329353590,58.93,58.93,105329353590
우림피티에스,101170,7,11460,2,1190,11.59,7238583,4199403,13500000,7238583,11.59,172.37,53.62,53.62,85240398865,55.10,55.10,85240398865
KoAct 미국바이오헬스케어액티브,0113G0,8,10985,5,-15,-0.14,735063,886711,1400000,735063,-0.14,82.90,52.50,52.50,8062302625,52.42,52.42,8062302625
일성건설,013360,9,2590,2,390,17.73,30211604,27804706,54024880,30211604,17.73,108.66,55.92,55.92,71316281492,50.97,50.97,71316281492
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9932,2,47,0.48,392823,422987,800000,392823,0.48,92.87,49.10,49.10,3892439338,48.99,48.99,3892439338
디아이씨,092200,11,12930,2,1760,15.76,16538953,17204372,38888569,16538953,15.76,96.13,42.53,42.53,213785963555,42.52,42.52,213785963555
아우토크립트,331740,12,15580,2,2640,20.40,3635238,1032273,9633699,3635238,20.40,352.16,37.73,37.73,56880491265,37.90,37.90,56880491265
아로마티카,0015N0,13,18360,2,1760,10.60,4110191,665603,12715050,4110191,10.60,617.51,32.33,32.33,78784071525,33.75,33.75,78784071525
미래에셋비전스팩3호,448830,14,3475,2,395,12.82,1496951,5119802,4920000,1496951,12.82,29.24,30.43,30.43,4948113970,28.94,28.94,4948113970
1Q 미국우주항공테크,0131V0,15,11650,5,-95,-0.81,279249,319489,1000000,279249,-0.81,87.40,27.92,27.92,3249082630,27.89,27.89,3249082630
링크솔루션,474650,16,50800,2,8100,18.97,1515724,675365,5579032,1515724,18.97,224.43,27.17,27.17,75623236525,26.68,26.68,75623236525
IBKS제22호스팩,448760,17,6000,2,880,17.19,1165716,322729,4430000,1165716,17.19,361.21,26.31,26.31,6706165875,25.23,25.23,6706165875
클로봇,466100,18,46700,2,4300,10.14,6126076,3346343,24992139,6126076,10.14,183.07,24.51,24.51,280042634900,23.99,23.99,280042634900
코오롱모빌리티그룹우,45014K,19,28400,1,6550,29.98,617461,141877,2456120,617461,29.98,435.21,25.14,25.14,16527431975,23.69,23.69,16527431975
미래에셋 레버리지 은 선물 ETN B,Q520092,20,46065,5,-565,-1.21,233371,188890,1000000,233371,-1.21,123.55,23.34,23.34,10821008518,23.49,23.49,10821008518
에스비비테크,389500,21,40100,2,6200,18.29,1501787,560252,6333904,1501787,18.29,268.06,23.71,23.71,58577921325,23.06,23.06,58577921325
KODEX 200선물인버스2X,252670,22,667,5,-11,-1.62,480881510,751947328,2187700000,480881510,-1.62,63.95,21.98,21.98,326022380196,22.34,22.34,326022380196
KODEX 레버리지,122630,23,44735,2,775,1.76,16483037,21921196,75250000,16483037,1.76,75.19,21.90,21.90,726743749714,21.59,21.59,726743749714
코오롱모빌리티그룹,450140,24,16310,2,1740,11.94,12702442,9163226,62777250,12702442,11.94,138.62,20.23,20.23,211818973315,20.69,20.69,211818973315
오가노이드사이언스,476040,25,45650,2,1200,2.70,1331054,2152674,6572704,1331054,2.70,61.83,20.25,20.25,61493293900,20.49,20.49,61493293900
에이아이코리아,364950,26,9010,2,250,2.85,1601785,138397,8296445,1601785,2.85,1157.38,19.31,19.31,15276317895,20.44,20.44,15276317895
미래에셋 인버스 2X 은 선물 ETN B,Q520093,27,8100,2,120,1.50,201639,190522,1000000,201639,1.50,105.84,20.16,20.16,1630143150,20.13,20.13,1630143150
성호전자,043260,28,3860,1,890,29.97,14899537,874725,70922823,14899537,29.97,1703.34,21.01,21.01,54437516511,19.88,19.88,54437516511
에이프로,262260,29,5860,2,380,6.93,2671267,19651,14468152,2671267,6.93,9999.99,18.46,18.46,16768961985,19.78,19.78,16768961985
경인양행,012610,30,3350,2,305,10.02,7888383,412146,41616365,7888383,10.02,1913.98,18.96,18.96,27218791489,19.52,19.52,27218791489
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14520 2 1730 13.53 7504635 470301 6828712 7504635 13.53 1595.71 109.90 109.90 111153598870 112.10 112.10 111153598870
3 에스피시스템스 317830 2 13440 2 2480 22.63 9641449 906685 10773818 9641449 22.63 1063.37 89.49 89.49 129804359745 89.64 89.64 129804359745
4 엔에이치스팩32호 0054V0 3 2885 5 -955 -24.87 4634118 60873016 6216500 4634118 -24.87 7.61 74.55 74.55 15084841383 84.11 84.11 15084841383
5 덕성우 004835 4 7700 2 410 5.62 957443 6913 1392000 957443 5.62 9999.99 68.78 68.78 8243277555 76.91 76.91 8243277555
6 신원종합개발 017000 5 3330 5 -260 -7.24 8044428 1302454 11668027 8044428 -7.24 617.64 68.94 68.94 26051803976 67.05 67.05 26051803976
7 켐트로스 220260 6 6730 2 1430 26.98 16896697 1022632 26558307 16896697 26.98 1652.28 63.62 63.62 105329353590 58.93 58.93 105329353590
8 우림피티에스 101170 7 11460 2 1190 11.59 7238583 4199403 13500000 7238583 11.59 172.37 53.62 53.62 85240398865 55.10 55.10 85240398865
9 KoAct 미국바이오헬스케어액티브 0113G0 8 10985 5 -15 -0.14 735063 886711 1400000 735063 -0.14 82.90 52.50 52.50 8062302625 52.42 52.42 8062302625
10 일성건설 013360 9 2590 2 390 17.73 30211604 27804706 54024880 30211604 17.73 108.66 55.92 55.92 71316281492 50.97 50.97 71316281492
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9932 2 47 0.48 392823 422987 800000 392823 0.48 92.87 49.10 49.10 3892439338 48.99 48.99 3892439338
12 디아이씨 092200 11 12930 2 1760 15.76 16538953 17204372 38888569 16538953 15.76 96.13 42.53 42.53 213785963555 42.52 42.52 213785963555
13 아우토크립트 331740 12 15580 2 2640 20.40 3635238 1032273 9633699 3635238 20.40 352.16 37.73 37.73 56880491265 37.90 37.90 56880491265
14 아로마티카 0015N0 13 18360 2 1760 10.60 4110191 665603 12715050 4110191 10.60 617.51 32.33 32.33 78784071525 33.75 33.75 78784071525
15 미래에셋비전스팩3호 448830 14 3475 2 395 12.82 1496951 5119802 4920000 1496951 12.82 29.24 30.43 30.43 4948113970 28.94 28.94 4948113970
16 1Q 미국우주항공테크 0131V0 15 11650 5 -95 -0.81 279249 319489 1000000 279249 -0.81 87.40 27.92 27.92 3249082630 27.89 27.89 3249082630
17 링크솔루션 474650 16 50800 2 8100 18.97 1515724 675365 5579032 1515724 18.97 224.43 27.17 27.17 75623236525 26.68 26.68 75623236525
18 IBKS제22호스팩 448760 17 6000 2 880 17.19 1165716 322729 4430000 1165716 17.19 361.21 26.31 26.31 6706165875 25.23 25.23 6706165875
19 클로봇 466100 18 46700 2 4300 10.14 6126076 3346343 24992139 6126076 10.14 183.07 24.51 24.51 280042634900 23.99 23.99 280042634900
20 코오롱모빌리티그룹우 45014K 19 28400 1 6550 29.98 617461 141877 2456120 617461 29.98 435.21 25.14 25.14 16527431975 23.69 23.69 16527431975
21 미래에셋 레버리지 은 선물 ETN B Q520092 20 46065 5 -565 -1.21 233371 188890 1000000 233371 -1.21 123.55 23.34 23.34 10821008518 23.49 23.49 10821008518
22 에스비비테크 389500 21 40100 2 6200 18.29 1501787 560252 6333904 1501787 18.29 268.06 23.71 23.71 58577921325 23.06 23.06 58577921325
23 KODEX 200선물인버스2X 252670 22 667 5 -11 -1.62 480881510 751947328 2187700000 480881510 -1.62 63.95 21.98 21.98 326022380196 22.34 22.34 326022380196
24 KODEX 레버리지 122630 23 44735 2 775 1.76 16483037 21921196 75250000 16483037 1.76 75.19 21.90 21.90 726743749714 21.59 21.59 726743749714
25 코오롱모빌리티그룹 450140 24 16310 2 1740 11.94 12702442 9163226 62777250 12702442 11.94 138.62 20.23 20.23 211818973315 20.69 20.69 211818973315
26 오가노이드사이언스 476040 25 45650 2 1200 2.70 1331054 2152674 6572704 1331054 2.70 61.83 20.25 20.25 61493293900 20.49 20.49 61493293900
27 에이아이코리아 364950 26 9010 2 250 2.85 1601785 138397 8296445 1601785 2.85 1157.38 19.31 19.31 15276317895 20.44 20.44 15276317895
28 미래에셋 인버스 2X 은 선물 ETN B Q520093 27 8100 2 120 1.50 201639 190522 1000000 201639 1.50 105.84 20.16 20.16 1630143150 20.13 20.13 1630143150
29 성호전자 043260 28 3860 1 890 29.97 14899537 874725 70922823 14899537 29.97 1703.34 21.01 21.01 54437516511 19.88 19.88 54437516511
30 에이프로 262260 29 5860 2 380 6.93 2671267 19651 14468152 2671267 6.93 9999.99 18.46 18.46 16768961985 19.78 19.78 16768961985
31 경인양행 012610 30 3350 2 305 10.02 7888383 412146 41616365 7888383 10.02 1913.98 18.96 18.96 27218791489 19.52 19.52 27218791489

31
top30/20251208/top30-atvtr-20251208-141002.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
상지건설,042940,1,14540,2,1750,13.68,7561453,470301,6828712,7561453,13.68,1607.79,110.73,110.73,111979338960,112.78,112.78,111979338960
에스피시스템스,317830,2,13530,2,2570,23.45,9734974,906685,10773818,9734974,23.45,1073.69,90.36,90.36,131071516050,89.92,89.92,131071516050
엔에이치스팩32호,0054V0,3,2835,5,-1005,-26.17,4731587,60873016,6216500,4731587,-26.17,7.77,76.11,76.11,15362986323,87.17,87.17,15362986323
덕성우,004835,4,7640,2,350,4.80,959112,6913,1392000,959112,4.80,9999.99,68.90,68.90,8256058415,77.63,77.63,8256058415
신원종합개발,017000,5,3295,5,-295,-8.22,8155636,1302454,11668027,8155636,-8.22,626.17,69.90,69.90,26419914081,68.72,68.72,26419914081
켐트로스,220260,6,6720,2,1420,26.79,17141670,1022632,26558307,17141670,26.79,1676.23,64.54,64.54,106976107650,59.94,59.94,106976107650
우림피티에스,101170,7,11480,2,1210,11.78,7274937,4199403,13500000,7274937,11.78,173.24,53.89,53.89,85657693165,55.27,55.27,85657693165
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9950,2,65,0.66,426684,422987,800000,426684,0.66,100.87,53.34,53.34,4228851773,53.13,53.13,4228851773
KoAct 미국바이오헬스케어액티브,0113G0,9,10985,5,-15,-0.14,737433,886711,1400000,737433,-0.14,83.16,52.67,52.67,8088335765,52.59,52.59,8088335765
일성건설,013360,10,2615,2,415,18.86,31311870,27804706,54024880,31311870,18.86,112.61,57.96,57.96,74175177892,52.50,52.50,74175177892
디아이씨,092200,11,12970,2,1800,16.11,16700066,17204372,38888569,16700066,16.11,97.07,42.94,42.94,215870810390,42.80,42.80,215870810390
아우토크립트,331740,12,15400,2,2460,19.01,3675672,1032273,9633699,3675672,19.01,356.08,38.15,38.15,57504657570,38.76,38.76,57504657570
아로마티카,0015N0,13,18150,2,1550,9.34,4161809,665603,12715050,4161809,9.34,625.27,32.73,32.73,79723374780,34.55,34.55,79723374780
미래에셋비전스팩3호,448830,14,3470,2,390,12.66,1512514,5119802,4920000,1512514,12.66,29.54,30.74,30.74,5001718163,29.30,29.30,5001718163
1Q 미국우주항공테크,0131V0,15,11645,5,-100,-0.85,285083,319489,1000000,285083,-0.85,89.23,28.51,28.51,3317038702,28.48,28.48,3317038702
링크솔루션,474650,16,51200,2,8500,19.91,1530150,675365,5579032,1530150,19.91,226.57,27.43,27.43,76355058425,26.73,26.73,76355058425
IBKS제22호스팩,448760,17,5940,2,820,16.02,1183519,322729,4430000,1183519,16.02,366.72,26.72,26.72,6811336415,25.88,25.88,6811336415
클로봇,466100,18,47150,2,4750,11.20,6391590,3346343,24992139,6391590,11.20,191.00,25.57,25.57,292529328525,24.82,24.82,292529328525
에스비비테크,389500,19,39400,2,5500,16.22,1583647,560252,6333904,1583647,16.22,282.67,25.00,25.00,61861268250,24.79,24.79,61861268250
코오롱모빌리티그룹우,45014K,20,28400,1,6550,29.98,617670,141877,2456120,617670,29.98,435.36,25.15,25.15,16533367575,23.70,23.70,16533367575
미래에셋 레버리지 은 선물 ETN B,Q520092,21,46065,5,-565,-1.21,233371,188890,1000000,233371,-1.21,123.55,23.34,23.34,10821008518,23.49,23.49,10821008518
KODEX 200선물인버스2X,252670,22,667,5,-11,-1.62,490233002,751947328,2187700000,490233002,-1.62,65.20,22.41,22.41,332265199410,22.77,22.77,332265199410
KODEX 레버리지,122630,23,44800,2,840,1.91,16742813,21921196,75250000,16742813,1.91,76.38,22.25,22.25,738366048150,21.90,21.90,738366048150
오가노이드사이언스,476040,24,45300,2,850,1.91,1347922,2152674,6572704,1347922,1.91,62.62,20.51,20.51,62259141300,20.91,20.91,62259141300
코오롱모빌리티그룹,450140,25,16330,2,1760,12.08,12767025,9163226,62777250,12767025,12.08,139.33,20.34,20.34,212875356235,20.77,20.77,212875356235
경인양행,012610,26,3420,2,375,12.32,8497938,412146,41616365,8497938,12.32,2061.88,20.42,20.42,29293054899,20.58,20.58,29293054899
에이아이코리아,364950,27,9050,2,290,3.31,1611726,138397,8296445,1611726,3.31,1164.57,19.43,19.43,15366022795,20.47,20.47,15366022795
미래에셋 인버스 2X 은 선물 ETN B,Q520093,28,8100,2,120,1.50,201639,190522,1000000,201639,1.50,105.84,20.16,20.16,1630143150,20.13,20.13,1630143150
성호전자,043260,29,3860,1,890,29.97,14915765,874725,70922823,14915765,29.97,1705.19,21.03,21.03,54500156591,19.91,19.91,54500156591
에이프로,262260,30,5910,2,430,7.85,2683093,19651,14468152,2683093,7.85,9999.99,18.54,18.54,16838636350,19.69,19.69,16838636350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14540 2 1750 13.68 7561453 470301 6828712 7561453 13.68 1607.79 110.73 110.73 111979338960 112.78 112.78 111979338960
3 에스피시스템스 317830 2 13530 2 2570 23.45 9734974 906685 10773818 9734974 23.45 1073.69 90.36 90.36 131071516050 89.92 89.92 131071516050
4 엔에이치스팩32호 0054V0 3 2835 5 -1005 -26.17 4731587 60873016 6216500 4731587 -26.17 7.77 76.11 76.11 15362986323 87.17 87.17 15362986323
5 덕성우 004835 4 7640 2 350 4.80 959112 6913 1392000 959112 4.80 9999.99 68.90 68.90 8256058415 77.63 77.63 8256058415
6 신원종합개발 017000 5 3295 5 -295 -8.22 8155636 1302454 11668027 8155636 -8.22 626.17 69.90 69.90 26419914081 68.72 68.72 26419914081
7 켐트로스 220260 6 6720 2 1420 26.79 17141670 1022632 26558307 17141670 26.79 1676.23 64.54 64.54 106976107650 59.94 59.94 106976107650
8 우림피티에스 101170 7 11480 2 1210 11.78 7274937 4199403 13500000 7274937 11.78 173.24 53.89 53.89 85657693165 55.27 55.27 85657693165
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9950 2 65 0.66 426684 422987 800000 426684 0.66 100.87 53.34 53.34 4228851773 53.13 53.13 4228851773
10 KoAct 미국바이오헬스케어액티브 0113G0 9 10985 5 -15 -0.14 737433 886711 1400000 737433 -0.14 83.16 52.67 52.67 8088335765 52.59 52.59 8088335765
11 일성건설 013360 10 2615 2 415 18.86 31311870 27804706 54024880 31311870 18.86 112.61 57.96 57.96 74175177892 52.50 52.50 74175177892
12 디아이씨 092200 11 12970 2 1800 16.11 16700066 17204372 38888569 16700066 16.11 97.07 42.94 42.94 215870810390 42.80 42.80 215870810390
13 아우토크립트 331740 12 15400 2 2460 19.01 3675672 1032273 9633699 3675672 19.01 356.08 38.15 38.15 57504657570 38.76 38.76 57504657570
14 아로마티카 0015N0 13 18150 2 1550 9.34 4161809 665603 12715050 4161809 9.34 625.27 32.73 32.73 79723374780 34.55 34.55 79723374780
15 미래에셋비전스팩3호 448830 14 3470 2 390 12.66 1512514 5119802 4920000 1512514 12.66 29.54 30.74 30.74 5001718163 29.30 29.30 5001718163
16 1Q 미국우주항공테크 0131V0 15 11645 5 -100 -0.85 285083 319489 1000000 285083 -0.85 89.23 28.51 28.51 3317038702 28.48 28.48 3317038702
17 링크솔루션 474650 16 51200 2 8500 19.91 1530150 675365 5579032 1530150 19.91 226.57 27.43 27.43 76355058425 26.73 26.73 76355058425
18 IBKS제22호스팩 448760 17 5940 2 820 16.02 1183519 322729 4430000 1183519 16.02 366.72 26.72 26.72 6811336415 25.88 25.88 6811336415
19 클로봇 466100 18 47150 2 4750 11.20 6391590 3346343 24992139 6391590 11.20 191.00 25.57 25.57 292529328525 24.82 24.82 292529328525
20 에스비비테크 389500 19 39400 2 5500 16.22 1583647 560252 6333904 1583647 16.22 282.67 25.00 25.00 61861268250 24.79 24.79 61861268250
21 코오롱모빌리티그룹우 45014K 20 28400 1 6550 29.98 617670 141877 2456120 617670 29.98 435.36 25.15 25.15 16533367575 23.70 23.70 16533367575
22 미래에셋 레버리지 은 선물 ETN B Q520092 21 46065 5 -565 -1.21 233371 188890 1000000 233371 -1.21 123.55 23.34 23.34 10821008518 23.49 23.49 10821008518
23 KODEX 200선물인버스2X 252670 22 667 5 -11 -1.62 490233002 751947328 2187700000 490233002 -1.62 65.20 22.41 22.41 332265199410 22.77 22.77 332265199410
24 KODEX 레버리지 122630 23 44800 2 840 1.91 16742813 21921196 75250000 16742813 1.91 76.38 22.25 22.25 738366048150 21.90 21.90 738366048150
25 오가노이드사이언스 476040 24 45300 2 850 1.91 1347922 2152674 6572704 1347922 1.91 62.62 20.51 20.51 62259141300 20.91 20.91 62259141300
26 코오롱모빌리티그룹 450140 25 16330 2 1760 12.08 12767025 9163226 62777250 12767025 12.08 139.33 20.34 20.34 212875356235 20.77 20.77 212875356235
27 경인양행 012610 26 3420 2 375 12.32 8497938 412146 41616365 8497938 12.32 2061.88 20.42 20.42 29293054899 20.58 20.58 29293054899
28 에이아이코리아 364950 27 9050 2 290 3.31 1611726 138397 8296445 1611726 3.31 1164.57 19.43 19.43 15366022795 20.47 20.47 15366022795
29 미래에셋 인버스 2X 은 선물 ETN B Q520093 28 8100 2 120 1.50 201639 190522 1000000 201639 1.50 105.84 20.16 20.16 1630143150 20.13 20.13 1630143150
30 성호전자 043260 29 3860 1 890 29.97 14915765 874725 70922823 14915765 29.97 1705.19 21.03 21.03 54500156591 19.91 19.91 54500156591
31 에이프로 262260 30 5910 2 430 7.85 2683093 19651 14468152 2683093 7.85 9999.99 18.54 18.54 16838636350 19.69 19.69 16838636350

31
top30/20251208/top30-atvtr-20251208-142002.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
상지건설,042940,1,14260,2,1470,11.49,7626234,470301,6828712,7626234,11.49,1621.56,111.68,111.68,112909721360,115.95,115.95,112909721360
에스피시스템스,317830,2,13420,2,2460,22.45,9839028,906685,10773818,9839028,22.45,1085.16,91.32,91.32,132471339225,91.62,91.62,132471339225
엔에이치스팩32호,0054V0,3,2840,5,-1000,-26.04,4777929,60873016,6216500,4777929,-26.04,7.85,76.86,76.86,15496005227,87.77,87.77,15496005227
덕성우,004835,4,7720,2,430,5.90,960823,6913,1392000,960823,5.90,9999.99,69.02,69.02,8269154585,76.95,76.95,8269154585
신원종합개발,017000,5,3215,5,-375,-10.45,8302712,1302454,11668027,8302712,-10.45,637.47,71.16,71.16,26900019839,71.71,71.71,26900019839
켐트로스,220260,6,6730,2,1430,26.98,17280631,1022632,26558307,17280631,26.98,1689.82,65.07,65.07,107910360625,60.37,60.37,107910360625
우림피티에스,101170,7,11270,2,1000,9.74,7388839,4199403,13500000,7388839,9.74,175.95,54.73,54.73,86947196615,57.15,57.15,86947196615
일성건설,013360,8,2545,2,345,15.68,32534017,27804706,54024880,32534017,15.68,117.01,60.22,60.22,77333770450,56.25,56.25,77333770450
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9935,2,50,0.51,426695,422987,800000,426695,0.51,100.88,53.34,53.34,4228961018,53.21,53.21,4228961018
KoAct 미국바이오헬스케어액티브,0113G0,10,10985,5,-15,-0.14,737591,886711,1400000,737591,-0.14,83.18,52.69,52.69,8090071395,52.60,52.60,8090071395
디아이씨,092200,11,12830,2,1660,14.86,16849913,17204372,38888569,16849913,14.86,97.94,43.33,43.33,217800828085,43.65,43.65,217800828085
아우토크립트,331740,12,15280,2,2340,18.08,3697522,1032273,9633699,3697522,18.08,358.19,38.38,38.38,57839672170,39.29,39.29,57839672170
아로마티카,0015N0,13,17990,2,1390,8.37,4205337,665603,12715050,4205337,8.37,631.81,33.07,33.07,80509914540,35.20,35.20,80509914540
미래에셋비전스팩3호,448830,14,3460,2,380,12.34,1521854,5119802,4920000,1521854,12.34,29.72,30.93,30.93,5033892943,29.57,29.57,5033892943
1Q 미국우주항공테크,0131V0,15,11650,5,-95,-0.81,292335,319489,1000000,292335,-0.81,91.50,29.23,29.23,3401451052,29.20,29.20,3401451052
링크솔루션,474650,16,50600,2,7900,18.50,1542543,675365,5579032,1542543,18.50,228.40,27.65,27.65,76983958875,27.27,27.27,76983958875
IBKS제22호스팩,448760,17,5870,2,750,14.65,1198682,322729,4430000,1198682,14.65,371.42,27.06,27.06,6900642075,26.54,26.54,6900642075
클로봇,466100,18,46500,2,4100,9.67,6621294,3346343,24992139,6621294,9.67,197.87,26.49,26.49,303222547275,26.09,26.09,303222547275
에스비비테크,389500,19,39100,2,5200,15.34,1601087,560252,6333904,1601087,15.34,285.78,25.28,25.28,62547649900,25.26,25.26,62547649900
코오롱모빌리티그룹우,45014K,20,28400,1,6550,29.98,618713,141877,2456120,618713,29.98,436.09,25.19,25.19,16562988775,23.74,23.74,16562988775
미래에셋 레버리지 은 선물 ETN B,Q520092,21,46100,5,-530,-1.14,233476,188890,1000000,233476,-1.14,123.60,23.35,23.35,10825848368,23.48,23.48,10825848368
KODEX 200선물인버스2X,252670,22,669,5,-9,-1.33,498415146,751947328,2187700000,498415146,-1.33,66.28,22.78,22.78,337726228702,23.08,23.08,337726228702
KODEX 레버리지,122630,23,44655,2,695,1.58,17089971,21921196,75250000,17089971,1.58,77.96,22.71,22.71,753901086792,22.44,22.44,753901086792
오가노이드사이언스,476040,24,44550,2,100,0.22,1405921,2152674,6572704,1405921,0.22,65.31,21.39,21.39,64857615675,22.15,22.15,64857615675
경인양행,012610,25,3360,2,315,10.34,8813756,412146,41616365,8813756,10.34,2138.50,21.18,21.18,30362722334,21.71,21.71,30362722334
코오롱모빌리티그룹,450140,26,16150,2,1580,10.84,12863473,9163226,62777250,12863473,10.84,140.38,20.49,20.49,214439992490,21.15,21.15,214439992490
에이아이코리아,364950,27,9020,2,260,2.97,1615890,138397,8296445,1615890,2.97,1167.58,19.48,19.48,15403670915,20.58,20.58,15403670915
미래에셋 인버스 2X 은 선물 ETN B,Q520093,28,8100,2,120,1.50,201652,190522,1000000,201652,1.50,105.84,20.17,20.17,1630248450,20.13,20.13,1630248450
성호전자,043260,29,3860,1,890,29.97,14917449,874725,70922823,14917449,29.97,1705.39,21.03,21.03,54506656831,19.91,19.91,54506656831
에이프로,262260,30,5880,2,400,7.30,2691962,19651,14468152,2691962,7.30,9999.99,18.61,18.61,16890838550,19.85,19.85,16890838550
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14260 2 1470 11.49 7626234 470301 6828712 7626234 11.49 1621.56 111.68 111.68 112909721360 115.95 115.95 112909721360
3 에스피시스템스 317830 2 13420 2 2460 22.45 9839028 906685 10773818 9839028 22.45 1085.16 91.32 91.32 132471339225 91.62 91.62 132471339225
4 엔에이치스팩32호 0054V0 3 2840 5 -1000 -26.04 4777929 60873016 6216500 4777929 -26.04 7.85 76.86 76.86 15496005227 87.77 87.77 15496005227
5 덕성우 004835 4 7720 2 430 5.90 960823 6913 1392000 960823 5.90 9999.99 69.02 69.02 8269154585 76.95 76.95 8269154585
6 신원종합개발 017000 5 3215 5 -375 -10.45 8302712 1302454 11668027 8302712 -10.45 637.47 71.16 71.16 26900019839 71.71 71.71 26900019839
7 켐트로스 220260 6 6730 2 1430 26.98 17280631 1022632 26558307 17280631 26.98 1689.82 65.07 65.07 107910360625 60.37 60.37 107910360625
8 우림피티에스 101170 7 11270 2 1000 9.74 7388839 4199403 13500000 7388839 9.74 175.95 54.73 54.73 86947196615 57.15 57.15 86947196615
9 일성건설 013360 8 2545 2 345 15.68 32534017 27804706 54024880 32534017 15.68 117.01 60.22 60.22 77333770450 56.25 56.25 77333770450
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9935 2 50 0.51 426695 422987 800000 426695 0.51 100.88 53.34 53.34 4228961018 53.21 53.21 4228961018
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10985 5 -15 -0.14 737591 886711 1400000 737591 -0.14 83.18 52.69 52.69 8090071395 52.60 52.60 8090071395
12 디아이씨 092200 11 12830 2 1660 14.86 16849913 17204372 38888569 16849913 14.86 97.94 43.33 43.33 217800828085 43.65 43.65 217800828085
13 아우토크립트 331740 12 15280 2 2340 18.08 3697522 1032273 9633699 3697522 18.08 358.19 38.38 38.38 57839672170 39.29 39.29 57839672170
14 아로마티카 0015N0 13 17990 2 1390 8.37 4205337 665603 12715050 4205337 8.37 631.81 33.07 33.07 80509914540 35.20 35.20 80509914540
15 미래에셋비전스팩3호 448830 14 3460 2 380 12.34 1521854 5119802 4920000 1521854 12.34 29.72 30.93 30.93 5033892943 29.57 29.57 5033892943
16 1Q 미국우주항공테크 0131V0 15 11650 5 -95 -0.81 292335 319489 1000000 292335 -0.81 91.50 29.23 29.23 3401451052 29.20 29.20 3401451052
17 링크솔루션 474650 16 50600 2 7900 18.50 1542543 675365 5579032 1542543 18.50 228.40 27.65 27.65 76983958875 27.27 27.27 76983958875
18 IBKS제22호스팩 448760 17 5870 2 750 14.65 1198682 322729 4430000 1198682 14.65 371.42 27.06 27.06 6900642075 26.54 26.54 6900642075
19 클로봇 466100 18 46500 2 4100 9.67 6621294 3346343 24992139 6621294 9.67 197.87 26.49 26.49 303222547275 26.09 26.09 303222547275
20 에스비비테크 389500 19 39100 2 5200 15.34 1601087 560252 6333904 1601087 15.34 285.78 25.28 25.28 62547649900 25.26 25.26 62547649900
21 코오롱모빌리티그룹우 45014K 20 28400 1 6550 29.98 618713 141877 2456120 618713 29.98 436.09 25.19 25.19 16562988775 23.74 23.74 16562988775
22 미래에셋 레버리지 은 선물 ETN B Q520092 21 46100 5 -530 -1.14 233476 188890 1000000 233476 -1.14 123.60 23.35 23.35 10825848368 23.48 23.48 10825848368
23 KODEX 200선물인버스2X 252670 22 669 5 -9 -1.33 498415146 751947328 2187700000 498415146 -1.33 66.28 22.78 22.78 337726228702 23.08 23.08 337726228702
24 KODEX 레버리지 122630 23 44655 2 695 1.58 17089971 21921196 75250000 17089971 1.58 77.96 22.71 22.71 753901086792 22.44 22.44 753901086792
25 오가노이드사이언스 476040 24 44550 2 100 0.22 1405921 2152674 6572704 1405921 0.22 65.31 21.39 21.39 64857615675 22.15 22.15 64857615675
26 경인양행 012610 25 3360 2 315 10.34 8813756 412146 41616365 8813756 10.34 2138.50 21.18 21.18 30362722334 21.71 21.71 30362722334
27 코오롱모빌리티그룹 450140 26 16150 2 1580 10.84 12863473 9163226 62777250 12863473 10.84 140.38 20.49 20.49 214439992490 21.15 21.15 214439992490
28 에이아이코리아 364950 27 9020 2 260 2.97 1615890 138397 8296445 1615890 2.97 1167.58 19.48 19.48 15403670915 20.58 20.58 15403670915
29 미래에셋 인버스 2X 은 선물 ETN B Q520093 28 8100 2 120 1.50 201652 190522 1000000 201652 1.50 105.84 20.17 20.17 1630248450 20.13 20.13 1630248450
30 성호전자 043260 29 3860 1 890 29.97 14917449 874725 70922823 14917449 29.97 1705.39 21.03 21.03 54506656831 19.91 19.91 54506656831
31 에이프로 262260 30 5880 2 400 7.30 2691962 19651 14468152 2691962 7.30 9999.99 18.61 18.61 16890838550 19.85 19.85 16890838550

31
top30/20251208/top30-atvtr-20251208-143002.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
상지건설,042940,1,14200,2,1410,11.02,7712571,470301,6828712,7712571,11.02,1639.92,112.94,112.94,114136521830,117.71,117.71,114136521830
에스피시스템스,317830,2,13340,2,2380,21.72,9922128,906685,10773818,9922128,21.72,1094.33,92.09,92.09,133581936015,92.94,92.94,133581936015
엔에이치스팩32호,0054V0,3,2800,5,-1040,-27.08,4832096,60873016,6216500,4832096,-27.08,7.94,77.73,77.73,15648641121,89.90,89.90,15648641121
덕성우,004835,4,7770,2,480,6.58,962311,6913,1392000,962311,6.58,9999.99,69.13,69.13,8280657765,76.56,76.56,8280657765
신원종합개발,017000,5,3190,5,-400,-11.14,8425443,1302454,11668027,8425443,-11.14,646.89,72.21,72.21,27291449814,73.32,73.32,27291449814
켐트로스,220260,6,6610,2,1310,24.72,17617924,1022632,26558307,17617924,24.72,1722.80,66.34,66.34,110145259035,62.74,62.74,110145259035
일성건설,013360,7,2455,2,255,11.59,33789847,27804706,54024880,33789847,11.59,121.53,62.54,62.54,80453847061,60.66,60.66,80453847061
우림피티에스,101170,8,11060,2,790,7.69,7515563,4199403,13500000,7515563,7.69,178.97,55.67,55.67,88362069775,59.18,59.18,88362069775
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9935,2,50,0.51,426717,422987,800000,426717,0.51,100.88,53.34,53.34,4229179588,53.21,53.21,4229179588
KoAct 미국바이오헬스케어액티브,0113G0,10,10990,5,-10,-0.09,739422,886711,1400000,739422,-0.09,83.39,52.82,52.82,8110194070,52.71,52.71,8110194070
디아이씨,092200,11,12760,2,1590,14.23,17039084,17204372,38888569,17039084,14.23,99.04,43.82,43.82,220224059100,44.38,44.38,220224059100
아우토크립트,331740,12,15260,2,2320,17.93,3724031,1032273,9633699,3724031,17.93,360.76,38.66,38.66,58246581785,39.62,39.62,58246581785
아로마티카,0015N0,13,18210,2,1610,9.70,4270162,665603,12715050,4270162,9.70,641.55,33.58,33.58,81684778605,35.28,35.28,81684778605
미래에셋비전스팩3호,448830,14,3445,2,365,11.85,1526014,5119802,4920000,1526014,11.85,29.81,31.02,31.02,5048187408,29.78,29.78,5048187408
1Q 미국우주항공테크,0131V0,15,11645,5,-100,-0.85,293607,319489,1000000,293607,-0.85,91.90,29.36,29.36,3416267767,29.34,29.34,3416267767
링크솔루션,474650,16,50400,2,7700,18.03,1564415,675365,5579032,1564415,18.03,231.64,28.04,28.04,78080915425,27.77,27.77,78080915425
IBKS제22호스팩,448760,17,5910,2,790,15.43,1216103,322729,4430000,1216103,15.43,376.82,27.45,27.45,7002808165,26.75,26.75,7002808165
클로봇,466100,18,46200,2,3800,8.96,6727484,3346343,24992139,6727484,8.96,201.04,26.92,26.92,308140029250,26.69,26.69,308140029250
에스비비테크,389500,19,38800,2,4900,14.45,1615835,560252,6333904,1615835,14.45,288.41,25.51,25.51,63122748650,25.69,25.69,63122748650
코오롱모빌리티그룹우,45014K,20,28100,2,6250,28.60,646196,141877,2456120,646196,28.60,455.46,26.31,26.31,17340845225,25.13,25.13,17340845225
KODEX 200선물인버스2X,252670,21,666,5,-12,-1.77,515992063,751947328,2187700000,515992063,-1.77,68.62,23.59,23.59,349475401792,23.99,23.99,349475401792
경인양행,012610,22,3230,2,185,6.08,9217933,412146,41616365,9217933,6.08,2236.57,22.15,22.15,31692151429,23.58,23.58,31692151429
미래에셋 레버리지 은 선물 ETN B,Q520092,23,46050,5,-580,-1.24,233585,188890,1000000,233585,-1.24,123.66,23.36,23.36,10830867433,23.52,23.52,10830867433
오가노이드사이언스,476040,24,43850,5,-600,-1.35,1469281,2152674,6572704,1469281,-1.35,68.25,22.35,22.35,67652538900,23.47,23.47,67652538900
KODEX 레버리지,122630,25,44785,2,825,1.88,17502249,21921196,75250000,17502249,1.88,79.84,23.26,23.26,772340906149,22.92,22.92,772340906149
코오롱모빌리티그룹,450140,26,15700,2,1130,7.76,13048142,9163226,62777250,13048142,7.76,142.40,20.78,20.78,217379445135,22.06,22.06,217379445135
대성하이텍,129920,27,4535,2,730,19.19,2929826,25060,13715053,2929826,19.19,9999.99,21.36,21.36,13285521953,21.36,21.36,13285521953
와이제이링크,209640,28,3315,2,255,8.33,5839693,1389219,28443146,5839693,8.33,420.36,20.53,20.53,19460693077,20.64,20.64,19460693077
에이아이코리아,364950,29,9050,2,290,3.31,1620128,138397,8296445,1620128,3.31,1170.64,19.53,19.53,15441966665,20.57,20.57,15441966665
미래에셋 인버스 2X 은 선물 ETN B,Q520093,30,8105,2,125,1.57,202652,190522,1000000,202652,1.57,106.37,20.27,20.27,1638353450,20.21,20.21,1638353450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14200 2 1410 11.02 7712571 470301 6828712 7712571 11.02 1639.92 112.94 112.94 114136521830 117.71 117.71 114136521830
3 에스피시스템스 317830 2 13340 2 2380 21.72 9922128 906685 10773818 9922128 21.72 1094.33 92.09 92.09 133581936015 92.94 92.94 133581936015
4 엔에이치스팩32호 0054V0 3 2800 5 -1040 -27.08 4832096 60873016 6216500 4832096 -27.08 7.94 77.73 77.73 15648641121 89.90 89.90 15648641121
5 덕성우 004835 4 7770 2 480 6.58 962311 6913 1392000 962311 6.58 9999.99 69.13 69.13 8280657765 76.56 76.56 8280657765
6 신원종합개발 017000 5 3190 5 -400 -11.14 8425443 1302454 11668027 8425443 -11.14 646.89 72.21 72.21 27291449814 73.32 73.32 27291449814
7 켐트로스 220260 6 6610 2 1310 24.72 17617924 1022632 26558307 17617924 24.72 1722.80 66.34 66.34 110145259035 62.74 62.74 110145259035
8 일성건설 013360 7 2455 2 255 11.59 33789847 27804706 54024880 33789847 11.59 121.53 62.54 62.54 80453847061 60.66 60.66 80453847061
9 우림피티에스 101170 8 11060 2 790 7.69 7515563 4199403 13500000 7515563 7.69 178.97 55.67 55.67 88362069775 59.18 59.18 88362069775
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9935 2 50 0.51 426717 422987 800000 426717 0.51 100.88 53.34 53.34 4229179588 53.21 53.21 4229179588
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10990 5 -10 -0.09 739422 886711 1400000 739422 -0.09 83.39 52.82 52.82 8110194070 52.71 52.71 8110194070
12 디아이씨 092200 11 12760 2 1590 14.23 17039084 17204372 38888569 17039084 14.23 99.04 43.82 43.82 220224059100 44.38 44.38 220224059100
13 아우토크립트 331740 12 15260 2 2320 17.93 3724031 1032273 9633699 3724031 17.93 360.76 38.66 38.66 58246581785 39.62 39.62 58246581785
14 아로마티카 0015N0 13 18210 2 1610 9.70 4270162 665603 12715050 4270162 9.70 641.55 33.58 33.58 81684778605 35.28 35.28 81684778605
15 미래에셋비전스팩3호 448830 14 3445 2 365 11.85 1526014 5119802 4920000 1526014 11.85 29.81 31.02 31.02 5048187408 29.78 29.78 5048187408
16 1Q 미국우주항공테크 0131V0 15 11645 5 -100 -0.85 293607 319489 1000000 293607 -0.85 91.90 29.36 29.36 3416267767 29.34 29.34 3416267767
17 링크솔루션 474650 16 50400 2 7700 18.03 1564415 675365 5579032 1564415 18.03 231.64 28.04 28.04 78080915425 27.77 27.77 78080915425
18 IBKS제22호스팩 448760 17 5910 2 790 15.43 1216103 322729 4430000 1216103 15.43 376.82 27.45 27.45 7002808165 26.75 26.75 7002808165
19 클로봇 466100 18 46200 2 3800 8.96 6727484 3346343 24992139 6727484 8.96 201.04 26.92 26.92 308140029250 26.69 26.69 308140029250
20 에스비비테크 389500 19 38800 2 4900 14.45 1615835 560252 6333904 1615835 14.45 288.41 25.51 25.51 63122748650 25.69 25.69 63122748650
21 코오롱모빌리티그룹우 45014K 20 28100 2 6250 28.60 646196 141877 2456120 646196 28.60 455.46 26.31 26.31 17340845225 25.13 25.13 17340845225
22 KODEX 200선물인버스2X 252670 21 666 5 -12 -1.77 515992063 751947328 2187700000 515992063 -1.77 68.62 23.59 23.59 349475401792 23.99 23.99 349475401792
23 경인양행 012610 22 3230 2 185 6.08 9217933 412146 41616365 9217933 6.08 2236.57 22.15 22.15 31692151429 23.58 23.58 31692151429
24 미래에셋 레버리지 은 선물 ETN B Q520092 23 46050 5 -580 -1.24 233585 188890 1000000 233585 -1.24 123.66 23.36 23.36 10830867433 23.52 23.52 10830867433
25 오가노이드사이언스 476040 24 43850 5 -600 -1.35 1469281 2152674 6572704 1469281 -1.35 68.25 22.35 22.35 67652538900 23.47 23.47 67652538900
26 KODEX 레버리지 122630 25 44785 2 825 1.88 17502249 21921196 75250000 17502249 1.88 79.84 23.26 23.26 772340906149 22.92 22.92 772340906149
27 코오롱모빌리티그룹 450140 26 15700 2 1130 7.76 13048142 9163226 62777250 13048142 7.76 142.40 20.78 20.78 217379445135 22.06 22.06 217379445135
28 대성하이텍 129920 27 4535 2 730 19.19 2929826 25060 13715053 2929826 19.19 9999.99 21.36 21.36 13285521953 21.36 21.36 13285521953
29 와이제이링크 209640 28 3315 2 255 8.33 5839693 1389219 28443146 5839693 8.33 420.36 20.53 20.53 19460693077 20.64 20.64 19460693077
30 에이아이코리아 364950 29 9050 2 290 3.31 1620128 138397 8296445 1620128 3.31 1170.64 19.53 19.53 15441966665 20.57 20.57 15441966665
31 미래에셋 인버스 2X 은 선물 ETN B Q520093 30 8105 2 125 1.57 202652 190522 1000000 202652 1.57 106.37 20.27 20.27 1638353450 20.21 20.21 1638353450

31
top30/20251208/top30-atvtr-20251208-144002.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
상지건설,042940,1,14150,2,1360,10.63,7862324,470301,6828712,7862324,10.63,1671.76,115.14,115.14,116242619925,120.30,120.30,116242619925
엔에이치스팩32호,0054V0,2,2700,5,-1140,-29.69,4964068,60873016,6216500,4964068,-29.69,8.15,79.85,79.85,16014412503,95.41,95.41,16014412503
에스피시스템스,317830,3,13400,2,2440,22.26,10023499,906685,10773818,10023499,22.26,1105.51,93.04,93.04,134936512650,93.47,93.47,134936512650
덕성우,004835,4,7720,2,430,5.90,964411,6913,1392000,964411,5.90,9999.99,69.28,69.28,8296783885,77.21,77.21,8296783885
신원종합개발,017000,5,3125,5,-465,-12.95,8556438,1302454,11668027,8556438,-12.95,656.95,73.33,73.33,27702245454,75.97,75.97,27702245454
일성건설,013360,6,2395,2,195,8.86,34782554,27804706,54024880,34782554,8.86,125.10,64.38,64.38,82841730643,64.03,64.03,82841730643
켐트로스,220260,7,6720,2,1420,26.79,17954215,1022632,26558307,17954215,26.79,1755.69,67.60,67.60,112366392005,62.96,62.96,112366392005
우림피티에스,101170,8,11260,2,990,9.64,7604806,4199403,13500000,7604806,9.64,181.09,56.33,56.33,89364334700,58.79,58.79,89364334700
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9935,2,50,0.51,426717,422987,800000,426717,0.51,100.88,53.34,53.34,4229179588,53.21,53.21,4229179588
KoAct 미국바이오헬스케어액티브,0113G0,10,10985,5,-15,-0.14,739864,886711,1400000,739864,-0.14,83.44,52.85,52.85,8115052055,52.77,52.77,8115052055
디아이씨,092200,11,12830,2,1660,14.86,17157627,17204372,38888569,17157627,14.86,99.73,44.12,44.12,221748354935,44.44,44.44,221748354935
아우토크립트,331740,12,15420,2,2480,19.17,3745887,1032273,9633699,3745887,19.17,362.88,38.88,38.88,58581181510,39.43,39.43,58581181510
아로마티카,0015N0,13,18010,2,1410,8.49,4306425,665603,12715050,4306425,8.49,647.00,33.87,33.87,82337979285,35.96,35.96,82337979285
미래에셋비전스팩3호,448830,14,3445,2,365,11.85,1546293,5119802,4920000,1546293,11.85,30.20,31.43,31.43,5118336608,30.20,30.20,5118336608
1Q 미국우주항공테크,0131V0,15,11640,5,-105,-0.89,295809,319489,1000000,295809,-0.89,92.59,29.58,29.58,3441904342,29.57,29.57,3441904342
링크솔루션,474650,16,50000,2,7300,17.10,1597290,675365,5579032,1597290,17.10,236.51,28.63,28.63,79712373725,28.58,28.58,79712373725
IBKS제22호스팩,448760,17,5860,2,740,14.45,1230499,322729,4430000,1230499,14.45,381.28,27.78,27.78,7086820625,27.30,27.30,7086820625
클로봇,466100,18,46000,2,3600,8.49,6844195,3346343,24992139,6844195,8.49,204.53,27.39,27.39,313533380175,27.27,27.27,313533380175
에스비비테크,389500,19,38900,2,5000,14.75,1627254,560252,6333904,1627254,14.75,290.45,25.69,25.69,63567840025,25.80,25.80,63567840025
코오롱모빌리티그룹우,45014K,20,28400,1,6550,29.98,660776,141877,2456120,660776,29.98,465.74,26.90,26.90,17753447650,25.45,25.45,17753447650
KODEX 200선물인버스2X,252670,21,669,5,-9,-1.33,531328718,751947328,2187700000,531328718,-1.33,70.66,24.29,24.29,359704217692,24.58,24.58,359704217692
오가노이드사이언스,476040,22,44000,5,-450,-1.01,1503266,2152674,6572704,1503266,-1.01,69.83,22.87,22.87,69144245550,23.91,23.91,69144245550
경인양행,012610,23,3265,2,220,7.22,9424385,412146,41616365,9424385,7.22,2286.66,22.65,22.65,32361323369,23.82,23.82,32361323369
KODEX 레버리지,122630,24,44685,2,725,1.65,17941105,21921196,75250000,17941105,1.65,81.84,23.84,23.84,791979020774,23.55,23.55,791979020774
미래에셋 레버리지 은 선물 ETN B,Q520092,25,46285,5,-345,-0.74,233609,188890,1000000,233609,-0.74,123.67,23.36,23.36,10831976733,23.40,23.40,10831976733
코오롱모빌리티그룹,450140,26,15700,2,1130,7.76,13272250,9163226,62777250,13272250,7.76,144.84,21.14,21.14,220874755315,22.41,22.41,220874755315
대성하이텍,129920,27,4635,2,830,21.81,3118935,25060,13715053,3118935,21.81,9999.99,22.74,22.74,14153255380,22.26,22.26,14153255380
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9622,2,67,0.70,166465,188196,750000,166465,0.70,88.45,22.20,22.20,1599726275,22.17,22.17,1599726275
와이제이링크,209640,29,3340,2,280,9.15,5927243,1389219,28443146,5927243,9.15,426.66,20.84,20.84,19751990757,20.79,20.79,19751990757
에이아이코리아,364950,30,9040,2,280,3.20,1627873,138397,8296445,1627873,3.20,1176.23,19.62,19.62,15511879865,20.68,20.68,15511879865
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14150 2 1360 10.63 7862324 470301 6828712 7862324 10.63 1671.76 115.14 115.14 116242619925 120.30 120.30 116242619925
3 엔에이치스팩32호 0054V0 2 2700 5 -1140 -29.69 4964068 60873016 6216500 4964068 -29.69 8.15 79.85 79.85 16014412503 95.41 95.41 16014412503
4 에스피시스템스 317830 3 13400 2 2440 22.26 10023499 906685 10773818 10023499 22.26 1105.51 93.04 93.04 134936512650 93.47 93.47 134936512650
5 덕성우 004835 4 7720 2 430 5.90 964411 6913 1392000 964411 5.90 9999.99 69.28 69.28 8296783885 77.21 77.21 8296783885
6 신원종합개발 017000 5 3125 5 -465 -12.95 8556438 1302454 11668027 8556438 -12.95 656.95 73.33 73.33 27702245454 75.97 75.97 27702245454
7 일성건설 013360 6 2395 2 195 8.86 34782554 27804706 54024880 34782554 8.86 125.10 64.38 64.38 82841730643 64.03 64.03 82841730643
8 켐트로스 220260 7 6720 2 1420 26.79 17954215 1022632 26558307 17954215 26.79 1755.69 67.60 67.60 112366392005 62.96 62.96 112366392005
9 우림피티에스 101170 8 11260 2 990 9.64 7604806 4199403 13500000 7604806 9.64 181.09 56.33 56.33 89364334700 58.79 58.79 89364334700
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9935 2 50 0.51 426717 422987 800000 426717 0.51 100.88 53.34 53.34 4229179588 53.21 53.21 4229179588
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10985 5 -15 -0.14 739864 886711 1400000 739864 -0.14 83.44 52.85 52.85 8115052055 52.77 52.77 8115052055
12 디아이씨 092200 11 12830 2 1660 14.86 17157627 17204372 38888569 17157627 14.86 99.73 44.12 44.12 221748354935 44.44 44.44 221748354935
13 아우토크립트 331740 12 15420 2 2480 19.17 3745887 1032273 9633699 3745887 19.17 362.88 38.88 38.88 58581181510 39.43 39.43 58581181510
14 아로마티카 0015N0 13 18010 2 1410 8.49 4306425 665603 12715050 4306425 8.49 647.00 33.87 33.87 82337979285 35.96 35.96 82337979285
15 미래에셋비전스팩3호 448830 14 3445 2 365 11.85 1546293 5119802 4920000 1546293 11.85 30.20 31.43 31.43 5118336608 30.20 30.20 5118336608
16 1Q 미국우주항공테크 0131V0 15 11640 5 -105 -0.89 295809 319489 1000000 295809 -0.89 92.59 29.58 29.58 3441904342 29.57 29.57 3441904342
17 링크솔루션 474650 16 50000 2 7300 17.10 1597290 675365 5579032 1597290 17.10 236.51 28.63 28.63 79712373725 28.58 28.58 79712373725
18 IBKS제22호스팩 448760 17 5860 2 740 14.45 1230499 322729 4430000 1230499 14.45 381.28 27.78 27.78 7086820625 27.30 27.30 7086820625
19 클로봇 466100 18 46000 2 3600 8.49 6844195 3346343 24992139 6844195 8.49 204.53 27.39 27.39 313533380175 27.27 27.27 313533380175
20 에스비비테크 389500 19 38900 2 5000 14.75 1627254 560252 6333904 1627254 14.75 290.45 25.69 25.69 63567840025 25.80 25.80 63567840025
21 코오롱모빌리티그룹우 45014K 20 28400 1 6550 29.98 660776 141877 2456120 660776 29.98 465.74 26.90 26.90 17753447650 25.45 25.45 17753447650
22 KODEX 200선물인버스2X 252670 21 669 5 -9 -1.33 531328718 751947328 2187700000 531328718 -1.33 70.66 24.29 24.29 359704217692 24.58 24.58 359704217692
23 오가노이드사이언스 476040 22 44000 5 -450 -1.01 1503266 2152674 6572704 1503266 -1.01 69.83 22.87 22.87 69144245550 23.91 23.91 69144245550
24 경인양행 012610 23 3265 2 220 7.22 9424385 412146 41616365 9424385 7.22 2286.66 22.65 22.65 32361323369 23.82 23.82 32361323369
25 KODEX 레버리지 122630 24 44685 2 725 1.65 17941105 21921196 75250000 17941105 1.65 81.84 23.84 23.84 791979020774 23.55 23.55 791979020774
26 미래에셋 레버리지 은 선물 ETN B Q520092 25 46285 5 -345 -0.74 233609 188890 1000000 233609 -0.74 123.67 23.36 23.36 10831976733 23.40 23.40 10831976733
27 코오롱모빌리티그룹 450140 26 15700 2 1130 7.76 13272250 9163226 62777250 13272250 7.76 144.84 21.14 21.14 220874755315 22.41 22.41 220874755315
28 대성하이텍 129920 27 4635 2 830 21.81 3118935 25060 13715053 3118935 21.81 9999.99 22.74 22.74 14153255380 22.26 22.26 14153255380
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9622 2 67 0.70 166465 188196 750000 166465 0.70 88.45 22.20 22.20 1599726275 22.17 22.17 1599726275
30 와이제이링크 209640 29 3340 2 280 9.15 5927243 1389219 28443146 5927243 9.15 426.66 20.84 20.84 19751990757 20.79 20.79 19751990757
31 에이아이코리아 364950 30 9040 2 280 3.20 1627873 138397 8296445 1627873 3.20 1176.23 19.62 19.62 15511879865 20.68 20.68 15511879865

31
top30/20251208/top30-atvtr-20251208-145002.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
상지건설,042940,1,13930,2,1140,8.91,7907114,470301,6828712,7907114,8.91,1681.29,115.79,115.79,116870113415,122.86,122.86,116870113415
엔에이치스팩32호,0054V0,2,2690,4,-1150,-29.95,5108980,60873016,6216500,5108980,-29.95,8.39,82.18,82.18,16407027019,98.11,98.11,16407027019
에스피시스템스,317830,3,13460,2,2500,22.81,10081207,906685,10773818,10081207,22.81,1111.88,93.57,93.57,135713003055,93.59,93.59,135713003055
덕성우,004835,4,7740,2,450,6.17,964859,6913,1392000,964859,6.17,9999.99,69.31,69.31,8300234505,77.04,77.04,8300234505
신원종합개발,017000,5,3105,5,-485,-13.51,8595148,1302454,11668027,8595148,-13.51,659.92,73.66,73.66,27823504091,76.80,76.80,27823504091
일성건설,013360,6,2390,2,190,8.64,35398956,27804706,54024880,35398956,8.64,127.31,65.52,65.52,84320716122,65.30,65.30,84320716122
켐트로스,220260,7,6740,2,1440,27.17,18225907,1022632,26558307,18225907,27.17,1782.25,68.63,68.63,114186383930,63.79,63.79,114186383930
우림피티에스,101170,8,11380,2,1110,10.81,7669577,4199403,13500000,7669577,10.81,182.63,56.81,56.81,90099147175,58.65,58.65,90099147175
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9930,2,45,0.46,426731,422987,800000,426731,0.46,100.89,53.34,53.34,4229318608,53.24,53.24,4229318608
KoAct 미국바이오헬스케어액티브,0113G0,10,10985,5,-15,-0.14,741112,886711,1400000,741112,-0.14,83.58,52.94,52.94,8128764355,52.86,52.86,8128764355
디아이씨,092200,11,12890,2,1720,15.40,17273171,17204372,38888569,17273171,15.40,100.40,44.42,44.42,223232275800,44.53,44.53,223232275800
아우토크립트,331740,12,15470,2,2530,19.55,3773380,1032273,9633699,3773380,19.55,365.54,39.17,39.17,59005663320,39.59,39.59,59005663320
아로마티카,0015N0,13,17950,2,1350,8.13,4342102,665603,12715050,4342102,8.13,652.36,34.15,34.15,82976369145,36.36,36.36,82976369145
미래에셋비전스팩3호,448830,14,3435,2,355,11.53,1565336,5119802,4920000,1565336,11.53,30.57,31.82,31.82,5184106608,30.67,30.67,5184106608
1Q 미국우주항공테크,0131V0,15,11650,5,-95,-0.81,297552,319489,1000000,297552,-0.81,93.13,29.76,29.76,3462193592,29.72,29.72,3462193592
링크솔루션,474650,16,50300,2,7600,17.80,1606899,675365,5579032,1606899,17.80,237.93,28.80,28.80,80195171725,28.58,28.58,80195171725
IBKS제22호스팩,448760,17,5860,2,740,14.45,1251268,322729,4430000,1251268,14.45,387.71,28.25,28.25,7208787500,27.77,27.77,7208787500
클로봇,466100,18,46300,2,3900,9.20,6912526,3346343,24992139,6912526,9.20,206.57,27.66,27.66,316698315100,27.37,27.37,316698315100
코오롱모빌리티그룹우,45014K,19,28400,1,6550,29.98,676914,141877,2456120,676914,29.98,477.11,27.56,27.56,18210949400,26.11,26.11,18210949400
에스비비테크,389500,20,39000,2,5100,15.04,1641082,560252,6333904,1641082,15.04,292.92,25.91,25.91,64106772425,25.95,25.95,64106772425
KODEX 200선물인버스2X,252670,21,668,5,-10,-1.47,537575703,751947328,2187700000,537575703,-1.47,71.49,24.57,24.57,363877171408,24.90,24.90,363877171408
오가노이드사이언스,476040,22,43300,5,-1150,-2.59,1532068,2152674,6572704,1532068,-2.59,71.17,23.31,23.31,70400716575,24.74,24.74,70400716575
경인양행,012610,23,3370,2,325,10.67,9828258,412146,41616365,9828258,10.67,2384.65,23.62,23.62,33706362191,24.03,24.03,33706362191
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,24,9625,2,70,0.73,179947,188196,750000,179947,0.73,95.62,23.99,23.99,1729447990,23.96,23.96,1729447990
KODEX 레버리지,122630,25,44695,2,735,1.67,18163736,21921196,75250000,18163736,1.67,82.86,24.14,24.14,801931652641,23.84,23.84,801931652641
미래에셋 레버리지 은 선물 ETN B,Q520092,26,46395,5,-235,-0.50,233632,188890,1000000,233632,-0.50,123.69,23.36,23.36,10833044358,23.35,23.35,10833044358
코오롱모빌리티그룹,450140,27,15300,2,730,5.01,13394661,9163226,62777250,13394661,5.01,146.18,21.34,21.34,222771903760,23.19,23.19,222771903760
대성하이텍,129920,28,4575,2,770,20.24,3195187,25060,13715053,3195187,20.24,9999.99,23.30,23.30,14503983627,23.12,23.12,14503983627
와이제이링크,209640,29,3335,2,275,8.99,5975241,1389219,28443146,5975241,8.99,430.12,21.01,21.01,19911696997,20.99,20.99,19911696997
ACE 구글밸류체인액티브,483340,30,15765,2,95,0.61,1066818,781190,5150000,1066818,0.61,136.56,20.71,20.71,16860700611,20.77,20.77,16860700611
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 13930 2 1140 8.91 7907114 470301 6828712 7907114 8.91 1681.29 115.79 115.79 116870113415 122.86 122.86 116870113415
3 엔에이치스팩32호 0054V0 2 2690 4 -1150 -29.95 5108980 60873016 6216500 5108980 -29.95 8.39 82.18 82.18 16407027019 98.11 98.11 16407027019
4 에스피시스템스 317830 3 13460 2 2500 22.81 10081207 906685 10773818 10081207 22.81 1111.88 93.57 93.57 135713003055 93.59 93.59 135713003055
5 덕성우 004835 4 7740 2 450 6.17 964859 6913 1392000 964859 6.17 9999.99 69.31 69.31 8300234505 77.04 77.04 8300234505
6 신원종합개발 017000 5 3105 5 -485 -13.51 8595148 1302454 11668027 8595148 -13.51 659.92 73.66 73.66 27823504091 76.80 76.80 27823504091
7 일성건설 013360 6 2390 2 190 8.64 35398956 27804706 54024880 35398956 8.64 127.31 65.52 65.52 84320716122 65.30 65.30 84320716122
8 켐트로스 220260 7 6740 2 1440 27.17 18225907 1022632 26558307 18225907 27.17 1782.25 68.63 68.63 114186383930 63.79 63.79 114186383930
9 우림피티에스 101170 8 11380 2 1110 10.81 7669577 4199403 13500000 7669577 10.81 182.63 56.81 56.81 90099147175 58.65 58.65 90099147175
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9930 2 45 0.46 426731 422987 800000 426731 0.46 100.89 53.34 53.34 4229318608 53.24 53.24 4229318608
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10985 5 -15 -0.14 741112 886711 1400000 741112 -0.14 83.58 52.94 52.94 8128764355 52.86 52.86 8128764355
12 디아이씨 092200 11 12890 2 1720 15.40 17273171 17204372 38888569 17273171 15.40 100.40 44.42 44.42 223232275800 44.53 44.53 223232275800
13 아우토크립트 331740 12 15470 2 2530 19.55 3773380 1032273 9633699 3773380 19.55 365.54 39.17 39.17 59005663320 39.59 39.59 59005663320
14 아로마티카 0015N0 13 17950 2 1350 8.13 4342102 665603 12715050 4342102 8.13 652.36 34.15 34.15 82976369145 36.36 36.36 82976369145
15 미래에셋비전스팩3호 448830 14 3435 2 355 11.53 1565336 5119802 4920000 1565336 11.53 30.57 31.82 31.82 5184106608 30.67 30.67 5184106608
16 1Q 미국우주항공테크 0131V0 15 11650 5 -95 -0.81 297552 319489 1000000 297552 -0.81 93.13 29.76 29.76 3462193592 29.72 29.72 3462193592
17 링크솔루션 474650 16 50300 2 7600 17.80 1606899 675365 5579032 1606899 17.80 237.93 28.80 28.80 80195171725 28.58 28.58 80195171725
18 IBKS제22호스팩 448760 17 5860 2 740 14.45 1251268 322729 4430000 1251268 14.45 387.71 28.25 28.25 7208787500 27.77 27.77 7208787500
19 클로봇 466100 18 46300 2 3900 9.20 6912526 3346343 24992139 6912526 9.20 206.57 27.66 27.66 316698315100 27.37 27.37 316698315100
20 코오롱모빌리티그룹우 45014K 19 28400 1 6550 29.98 676914 141877 2456120 676914 29.98 477.11 27.56 27.56 18210949400 26.11 26.11 18210949400
21 에스비비테크 389500 20 39000 2 5100 15.04 1641082 560252 6333904 1641082 15.04 292.92 25.91 25.91 64106772425 25.95 25.95 64106772425
22 KODEX 200선물인버스2X 252670 21 668 5 -10 -1.47 537575703 751947328 2187700000 537575703 -1.47 71.49 24.57 24.57 363877171408 24.90 24.90 363877171408
23 오가노이드사이언스 476040 22 43300 5 -1150 -2.59 1532068 2152674 6572704 1532068 -2.59 71.17 23.31 23.31 70400716575 24.74 24.74 70400716575
24 경인양행 012610 23 3370 2 325 10.67 9828258 412146 41616365 9828258 10.67 2384.65 23.62 23.62 33706362191 24.03 24.03 33706362191
25 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 24 9625 2 70 0.73 179947 188196 750000 179947 0.73 95.62 23.99 23.99 1729447990 23.96 23.96 1729447990
26 KODEX 레버리지 122630 25 44695 2 735 1.67 18163736 21921196 75250000 18163736 1.67 82.86 24.14 24.14 801931652641 23.84 23.84 801931652641
27 미래에셋 레버리지 은 선물 ETN B Q520092 26 46395 5 -235 -0.50 233632 188890 1000000 233632 -0.50 123.69 23.36 23.36 10833044358 23.35 23.35 10833044358
28 코오롱모빌리티그룹 450140 27 15300 2 730 5.01 13394661 9163226 62777250 13394661 5.01 146.18 21.34 21.34 222771903760 23.19 23.19 222771903760
29 대성하이텍 129920 28 4575 2 770 20.24 3195187 25060 13715053 3195187 20.24 9999.99 23.30 23.30 14503983627 23.12 23.12 14503983627
30 와이제이링크 209640 29 3335 2 275 8.99 5975241 1389219 28443146 5975241 8.99 430.12 21.01 21.01 19911696997 20.99 20.99 19911696997
31 ACE 구글밸류체인액티브 483340 30 15765 2 95 0.61 1066818 781190 5150000 1066818 0.61 136.56 20.71 20.71 16860700611 20.77 20.77 16860700611

31
top30/20251208/top30-atvtr-20251208-150002.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
상지건설,042940,1,14220,2,1430,11.18,8009810,470301,6828712,8009810,11.18,1703.12,117.30,117.30,118327818785,121.86,121.86,118327818785
엔에이치스팩32호,0054V0,2,2715,5,-1125,-29.30,5212617,60873016,6216500,5212617,-29.30,8.56,83.85,83.85,16686461718,98.87,98.87,16686461718
에스피시스템스,317830,3,13350,2,2390,21.81,10161815,906685,10773818,10161815,21.81,1120.77,94.32,94.32,136796676865,95.11,95.11,136796676865
신원종합개발,017000,4,3095,5,-495,-13.79,8648410,1302454,11668027,8648410,-13.79,664.01,74.12,74.12,27989171728,77.51,77.51,27989171728
덕성우,004835,5,7730,2,440,6.04,966189,6913,1392000,966189,6.04,9999.99,69.41,69.41,8310487705,77.23,77.23,8310487705
일성건설,013360,6,2385,2,185,8.41,35917784,27804706,54024880,35917784,8.41,129.18,66.48,66.48,85569743229,66.41,66.41,85569743229
켐트로스,220260,7,6800,2,1500,28.30,18932174,1022632,26558307,18932174,28.30,1851.32,71.29,71.29,118987534285,65.89,65.89,118987534285
우림피티에스,101170,8,11390,2,1120,10.91,7715081,4199403,13500000,7715081,10.91,183.72,57.15,57.15,90617478555,58.93,58.93,90617478555
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9890,2,5,0.05,427110,422987,800000,427110,0.05,100.97,53.39,53.39,4233069983,53.50,53.50,4233069983
KoAct 미국바이오헬스케어액티브,0113G0,10,10985,5,-15,-0.14,741325,886711,1400000,741325,-0.14,83.60,52.95,52.95,8131104640,52.87,52.87,8131104640
디아이씨,092200,11,12940,2,1770,15.85,17379786,17204372,38888569,17379786,15.85,101.02,44.69,44.69,224608831670,44.63,44.63,224608831670
아우토크립트,331740,12,15370,2,2430,18.78,3789432,1032273,9633699,3789432,18.78,367.10,39.34,39.34,59252532535,40.02,40.02,59252532535
아로마티카,0015N0,13,18020,2,1420,8.55,4360527,665603,12715050,4360527,8.55,655.12,34.29,34.29,83307495285,36.36,36.36,83307495285
미래에셋비전스팩3호,448830,14,3445,2,365,11.85,1574130,5119802,4920000,1574130,11.85,30.75,31.99,31.99,5214417423,30.76,30.76,5214417423
1Q 미국우주항공테크,0131V0,15,11645,5,-100,-0.85,298976,319489,1000000,298976,-0.85,93.58,29.90,29.90,3478776367,29.87,29.87,3478776367
링크솔루션,474650,16,50100,2,7400,17.33,1621011,675365,5579032,1621011,17.33,240.02,29.06,29.06,80901397425,28.94,28.94,80901397425
클로봇,466100,17,46150,2,3750,8.84,7006516,3346343,24992139,7006516,8.84,209.38,28.03,28.03,321054002625,27.84,27.84,321054002625
IBKS제22호스팩,448760,18,5900,2,780,15.23,1259033,322729,4430000,1259033,15.23,390.12,28.42,28.42,7254618160,27.76,27.76,7254618160
코오롱모빌리티그룹우,45014K,19,28400,1,6550,29.98,682277,141877,2456120,682277,29.98,480.89,27.78,27.78,18363251050,26.33,26.33,18363251050
에스비비테크,389500,20,38700,2,4800,14.16,1651715,560252,6333904,1651715,14.16,294.82,26.08,26.08,64520423850,26.32,26.32,64520423850
KODEX 200선물인버스2X,252670,21,666,5,-12,-1.77,544359224,751947328,2187700000,544359224,-1.77,72.39,24.88,24.88,368402803558,25.28,25.28,368402803558
오가노이드사이언스,476040,22,43450,5,-1000,-2.25,1562983,2152674,6572704,1562983,-2.25,72.61,23.78,23.78,71741021550,25.12,25.12,71741021550
경인양행,012610,23,3325,2,280,9.20,9996951,412146,41616365,9996951,9.20,2425.58,24.02,24.02,34270478342,24.77,24.77,34270478342
대성하이텍,129920,24,4425,2,620,16.29,3257205,25060,13715053,3257205,16.29,9999.99,23.75,23.75,14783281928,24.36,24.36,14783281928
KODEX 레버리지,122630,25,44775,2,815,1.85,18521599,21921196,75250000,18521599,1.85,84.49,24.61,24.61,817944758111,24.28,24.28,817944758111
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,26,9620,2,65,0.68,180151,188196,750000,180151,0.68,95.73,24.02,24.02,1731411480,24.00,24.00,1731411480
미래에셋 레버리지 은 선물 ETN B,Q520092,27,46395,5,-235,-0.50,233632,188890,1000000,233632,-0.50,123.69,23.36,23.36,10833044358,23.35,23.35,10833044358
코오롱모빌리티그룹,450140,28,15420,2,850,5.83,13561514,9163226,62777250,13561514,5.83,148.00,21.60,21.60,225355568535,23.28,23.28,225355568535
미래에셋 -1.5X 천연가스 선물 ETN,Q520077,29,12910,5,-335,-2.53,540839,298562,2500000,540839,-2.53,181.15,21.63,21.63,6957034432,21.56,21.56,6957034432
ACE 구글밸류체인액티브,483340,30,15767,2,97,0.62,1099201,781190,5150000,1099201,0.62,140.71,21.34,21.34,17371237473,21.39,21.39,17371237473
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14220 2 1430 11.18 8009810 470301 6828712 8009810 11.18 1703.12 117.30 117.30 118327818785 121.86 121.86 118327818785
3 엔에이치스팩32호 0054V0 2 2715 5 -1125 -29.30 5212617 60873016 6216500 5212617 -29.30 8.56 83.85 83.85 16686461718 98.87 98.87 16686461718
4 에스피시스템스 317830 3 13350 2 2390 21.81 10161815 906685 10773818 10161815 21.81 1120.77 94.32 94.32 136796676865 95.11 95.11 136796676865
5 신원종합개발 017000 4 3095 5 -495 -13.79 8648410 1302454 11668027 8648410 -13.79 664.01 74.12 74.12 27989171728 77.51 77.51 27989171728
6 덕성우 004835 5 7730 2 440 6.04 966189 6913 1392000 966189 6.04 9999.99 69.41 69.41 8310487705 77.23 77.23 8310487705
7 일성건설 013360 6 2385 2 185 8.41 35917784 27804706 54024880 35917784 8.41 129.18 66.48 66.48 85569743229 66.41 66.41 85569743229
8 켐트로스 220260 7 6800 2 1500 28.30 18932174 1022632 26558307 18932174 28.30 1851.32 71.29 71.29 118987534285 65.89 65.89 118987534285
9 우림피티에스 101170 8 11390 2 1120 10.91 7715081 4199403 13500000 7715081 10.91 183.72 57.15 57.15 90617478555 58.93 58.93 90617478555
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9890 2 5 0.05 427110 422987 800000 427110 0.05 100.97 53.39 53.39 4233069983 53.50 53.50 4233069983
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10985 5 -15 -0.14 741325 886711 1400000 741325 -0.14 83.60 52.95 52.95 8131104640 52.87 52.87 8131104640
12 디아이씨 092200 11 12940 2 1770 15.85 17379786 17204372 38888569 17379786 15.85 101.02 44.69 44.69 224608831670 44.63 44.63 224608831670
13 아우토크립트 331740 12 15370 2 2430 18.78 3789432 1032273 9633699 3789432 18.78 367.10 39.34 39.34 59252532535 40.02 40.02 59252532535
14 아로마티카 0015N0 13 18020 2 1420 8.55 4360527 665603 12715050 4360527 8.55 655.12 34.29 34.29 83307495285 36.36 36.36 83307495285
15 미래에셋비전스팩3호 448830 14 3445 2 365 11.85 1574130 5119802 4920000 1574130 11.85 30.75 31.99 31.99 5214417423 30.76 30.76 5214417423
16 1Q 미국우주항공테크 0131V0 15 11645 5 -100 -0.85 298976 319489 1000000 298976 -0.85 93.58 29.90 29.90 3478776367 29.87 29.87 3478776367
17 링크솔루션 474650 16 50100 2 7400 17.33 1621011 675365 5579032 1621011 17.33 240.02 29.06 29.06 80901397425 28.94 28.94 80901397425
18 클로봇 466100 17 46150 2 3750 8.84 7006516 3346343 24992139 7006516 8.84 209.38 28.03 28.03 321054002625 27.84 27.84 321054002625
19 IBKS제22호스팩 448760 18 5900 2 780 15.23 1259033 322729 4430000 1259033 15.23 390.12 28.42 28.42 7254618160 27.76 27.76 7254618160
20 코오롱모빌리티그룹우 45014K 19 28400 1 6550 29.98 682277 141877 2456120 682277 29.98 480.89 27.78 27.78 18363251050 26.33 26.33 18363251050
21 에스비비테크 389500 20 38700 2 4800 14.16 1651715 560252 6333904 1651715 14.16 294.82 26.08 26.08 64520423850 26.32 26.32 64520423850
22 KODEX 200선물인버스2X 252670 21 666 5 -12 -1.77 544359224 751947328 2187700000 544359224 -1.77 72.39 24.88 24.88 368402803558 25.28 25.28 368402803558
23 오가노이드사이언스 476040 22 43450 5 -1000 -2.25 1562983 2152674 6572704 1562983 -2.25 72.61 23.78 23.78 71741021550 25.12 25.12 71741021550
24 경인양행 012610 23 3325 2 280 9.20 9996951 412146 41616365 9996951 9.20 2425.58 24.02 24.02 34270478342 24.77 24.77 34270478342
25 대성하이텍 129920 24 4425 2 620 16.29 3257205 25060 13715053 3257205 16.29 9999.99 23.75 23.75 14783281928 24.36 24.36 14783281928
26 KODEX 레버리지 122630 25 44775 2 815 1.85 18521599 21921196 75250000 18521599 1.85 84.49 24.61 24.61 817944758111 24.28 24.28 817944758111
27 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 26 9620 2 65 0.68 180151 188196 750000 180151 0.68 95.73 24.02 24.02 1731411480 24.00 24.00 1731411480
28 미래에셋 레버리지 은 선물 ETN B Q520092 27 46395 5 -235 -0.50 233632 188890 1000000 233632 -0.50 123.69 23.36 23.36 10833044358 23.35 23.35 10833044358
29 코오롱모빌리티그룹 450140 28 15420 2 850 5.83 13561514 9163226 62777250 13561514 5.83 148.00 21.60 21.60 225355568535 23.28 23.28 225355568535
30 미래에셋 -1.5X 천연가스 선물 ETN Q520077 29 12910 5 -335 -2.53 540839 298562 2500000 540839 -2.53 181.15 21.63 21.63 6957034432 21.56 21.56 6957034432
31 ACE 구글밸류체인액티브 483340 30 15767 2 97 0.62 1099201 781190 5150000 1099201 0.62 140.71 21.34 21.34 17371237473 21.39 21.39 17371237473

31
top30/20251208/top30-atvtr-20251208-151002.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
상지건설,042940,1,14130,2,1340,10.48,8058468,470301,6828712,8058468,10.48,1713.47,118.01,118.01,119014365620,123.34,123.34,119014365620
엔에이치스팩32호,0054V0,2,2705,5,-1135,-29.56,5278493,60873016,6216500,5278493,-29.56,8.67,84.91,84.91,16864427574,100.29,100.29,16864427574
에스피시스템스,317830,3,13490,2,2530,23.08,10275822,906685,10773818,10275822,23.08,1133.34,95.38,95.38,138330537375,95.18,95.18,138330537375
신원종합개발,017000,4,3105,5,-485,-13.51,8680194,1302454,11668027,8680194,-13.51,666.45,74.39,74.39,28088427313,77.53,77.53,28088427313
덕성우,004835,5,7760,2,470,6.45,970616,6913,1392000,970616,6.45,9999.99,69.73,69.73,8344726535,77.25,77.25,8344726535
켐트로스,220260,6,6570,2,1270,23.96,20681696,1022632,26558307,20681696,23.96,2022.40,77.87,77.87,130819244150,74.97,74.97,130819244150
일성건설,013360,7,2360,2,160,7.27,36255271,27804706,54024880,36255271,7.27,130.39,67.11,67.11,86375178253,67.75,67.75,86375178253
우림피티에스,101170,8,11480,2,1210,11.78,7794149,4199403,13500000,7794149,11.78,185.60,57.73,57.73,91521344710,59.05,59.05,91521344710
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9895,2,10,0.10,427673,422987,800000,427673,0.10,101.11,53.46,53.46,4238621658,53.54,53.54,4238621658
KoAct 미국바이오헬스케어액티브,0113G0,10,10955,5,-45,-0.41,747672,886711,1400000,747672,-0.41,84.32,53.41,53.41,8200742750,53.47,53.47,8200742750
디아이씨,092200,11,12850,2,1680,15.04,17534684,17204372,38888569,17534684,15.04,101.92,45.09,45.09,226599303170,45.35,45.35,226599303170
아우토크립트,331740,12,15060,2,2120,16.38,3853661,1032273,9633699,3853661,16.38,373.32,40.00,40.00,60225852145,41.51,41.51,60225852145
아로마티카,0015N0,13,18230,2,1630,9.82,4414144,665603,12715050,4414144,9.82,663.18,34.72,34.72,84282346205,36.36,36.36,84282346205
미래에셋비전스팩3호,448830,14,3490,2,410,13.31,1606029,5119802,4920000,1606029,13.31,31.37,32.64,32.64,5325307603,31.01,31.01,5325307603
1Q 미국우주항공테크,0131V0,15,11650,5,-95,-0.81,303801,319489,1000000,303801,-0.81,95.09,30.38,30.38,3534957067,30.34,30.34,3534957067
링크솔루션,474650,16,50200,2,7500,17.56,1633344,675365,5579032,1633344,17.56,241.85,29.28,29.28,81519437825,29.11,29.11,81519437825
클로봇,466100,17,46100,2,3700,8.73,7111715,3346343,24992139,7111715,8.73,212.52,28.46,28.46,325894194350,28.29,28.29,325894194350
IBKS제22호스팩,448760,18,5860,2,740,14.45,1269199,322729,4430000,1269199,14.45,393.27,28.65,28.65,7314149440,28.17,28.17,7314149440
에스비비테크,389500,19,38550,2,4650,13.72,1685984,560252,6333904,1685984,13.72,300.93,26.62,26.62,65841128800,26.97,26.97,65841128800
코오롱모빌리티그룹우,45014K,20,28400,1,6550,29.98,697837,141877,2456120,697837,29.98,491.86,28.41,28.41,18804113700,26.96,26.96,18804113700
KODEX 200선물인버스2X,252670,21,665,5,-13,-1.92,561053340,751947328,2187700000,561053340,-1.92,74.61,25.65,25.65,379520713907,26.09,26.09,379520713907
오가노이드사이언스,476040,22,43200,5,-1250,-2.81,1586635,2152674,6572704,1586635,-2.81,73.71,24.14,24.14,72762484800,25.63,25.63,72762484800
KODEX 레버리지,122630,23,44895,2,935,2.13,19344712,21921196,75250000,19344712,2.13,88.25,25.71,25.71,854802915240,25.30,25.30,854802915240
경인양행,012610,24,3315,2,270,8.87,10168953,412146,41616365,10168953,8.87,2467.32,24.43,24.43,34841745337,25.26,25.26,34841745337
대성하이텍,129920,25,4490,2,685,18.00,3426453,25060,13715053,3426453,18.00,9999.99,24.98,24.98,15544607785,25.24,25.24,15544607785
미래에셋 -1.5X 천연가스 선물 ETN,Q520077,26,12845,5,-400,-3.02,605336,298562,2500000,605336,-3.02,202.75,24.21,24.21,7784919697,24.24,24.24,7784919697
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,27,9620,2,65,0.68,180261,188196,750000,180261,0.68,95.78,24.03,24.03,1732470180,24.01,24.01,1732470180
코오롱모빌리티그룹,450140,28,15450,2,880,6.04,13701634,9163226,62777250,13701634,6.04,149.53,21.83,21.83,227501416985,23.46,23.46,227501416985
미래에셋 레버리지 은 선물 ETN B,Q520092,29,46450,5,-180,-0.39,233904,188890,1000000,233904,-0.39,123.83,23.39,23.39,10845695603,23.35,23.35,10845695603
ACE 구글밸류체인액티브,483340,30,15740,2,70,0.45,1151090,781190,5150000,1151090,0.45,147.35,22.35,22.35,18188389061,22.44,22.44,18188389061
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14130 2 1340 10.48 8058468 470301 6828712 8058468 10.48 1713.47 118.01 118.01 119014365620 123.34 123.34 119014365620
3 엔에이치스팩32호 0054V0 2 2705 5 -1135 -29.56 5278493 60873016 6216500 5278493 -29.56 8.67 84.91 84.91 16864427574 100.29 100.29 16864427574
4 에스피시스템스 317830 3 13490 2 2530 23.08 10275822 906685 10773818 10275822 23.08 1133.34 95.38 95.38 138330537375 95.18 95.18 138330537375
5 신원종합개발 017000 4 3105 5 -485 -13.51 8680194 1302454 11668027 8680194 -13.51 666.45 74.39 74.39 28088427313 77.53 77.53 28088427313
6 덕성우 004835 5 7760 2 470 6.45 970616 6913 1392000 970616 6.45 9999.99 69.73 69.73 8344726535 77.25 77.25 8344726535
7 켐트로스 220260 6 6570 2 1270 23.96 20681696 1022632 26558307 20681696 23.96 2022.40 77.87 77.87 130819244150 74.97 74.97 130819244150
8 일성건설 013360 7 2360 2 160 7.27 36255271 27804706 54024880 36255271 7.27 130.39 67.11 67.11 86375178253 67.75 67.75 86375178253
9 우림피티에스 101170 8 11480 2 1210 11.78 7794149 4199403 13500000 7794149 11.78 185.60 57.73 57.73 91521344710 59.05 59.05 91521344710
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9895 2 10 0.10 427673 422987 800000 427673 0.10 101.11 53.46 53.46 4238621658 53.54 53.54 4238621658
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10955 5 -45 -0.41 747672 886711 1400000 747672 -0.41 84.32 53.41 53.41 8200742750 53.47 53.47 8200742750
12 디아이씨 092200 11 12850 2 1680 15.04 17534684 17204372 38888569 17534684 15.04 101.92 45.09 45.09 226599303170 45.35 45.35 226599303170
13 아우토크립트 331740 12 15060 2 2120 16.38 3853661 1032273 9633699 3853661 16.38 373.32 40.00 40.00 60225852145 41.51 41.51 60225852145
14 아로마티카 0015N0 13 18230 2 1630 9.82 4414144 665603 12715050 4414144 9.82 663.18 34.72 34.72 84282346205 36.36 36.36 84282346205
15 미래에셋비전스팩3호 448830 14 3490 2 410 13.31 1606029 5119802 4920000 1606029 13.31 31.37 32.64 32.64 5325307603 31.01 31.01 5325307603
16 1Q 미국우주항공테크 0131V0 15 11650 5 -95 -0.81 303801 319489 1000000 303801 -0.81 95.09 30.38 30.38 3534957067 30.34 30.34 3534957067
17 링크솔루션 474650 16 50200 2 7500 17.56 1633344 675365 5579032 1633344 17.56 241.85 29.28 29.28 81519437825 29.11 29.11 81519437825
18 클로봇 466100 17 46100 2 3700 8.73 7111715 3346343 24992139 7111715 8.73 212.52 28.46 28.46 325894194350 28.29 28.29 325894194350
19 IBKS제22호스팩 448760 18 5860 2 740 14.45 1269199 322729 4430000 1269199 14.45 393.27 28.65 28.65 7314149440 28.17 28.17 7314149440
20 에스비비테크 389500 19 38550 2 4650 13.72 1685984 560252 6333904 1685984 13.72 300.93 26.62 26.62 65841128800 26.97 26.97 65841128800
21 코오롱모빌리티그룹우 45014K 20 28400 1 6550 29.98 697837 141877 2456120 697837 29.98 491.86 28.41 28.41 18804113700 26.96 26.96 18804113700
22 KODEX 200선물인버스2X 252670 21 665 5 -13 -1.92 561053340 751947328 2187700000 561053340 -1.92 74.61 25.65 25.65 379520713907 26.09 26.09 379520713907
23 오가노이드사이언스 476040 22 43200 5 -1250 -2.81 1586635 2152674 6572704 1586635 -2.81 73.71 24.14 24.14 72762484800 25.63 25.63 72762484800
24 KODEX 레버리지 122630 23 44895 2 935 2.13 19344712 21921196 75250000 19344712 2.13 88.25 25.71 25.71 854802915240 25.30 25.30 854802915240
25 경인양행 012610 24 3315 2 270 8.87 10168953 412146 41616365 10168953 8.87 2467.32 24.43 24.43 34841745337 25.26 25.26 34841745337
26 대성하이텍 129920 25 4490 2 685 18.00 3426453 25060 13715053 3426453 18.00 9999.99 24.98 24.98 15544607785 25.24 25.24 15544607785
27 미래에셋 -1.5X 천연가스 선물 ETN Q520077 26 12845 5 -400 -3.02 605336 298562 2500000 605336 -3.02 202.75 24.21 24.21 7784919697 24.24 24.24 7784919697
28 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 27 9620 2 65 0.68 180261 188196 750000 180261 0.68 95.78 24.03 24.03 1732470180 24.01 24.01 1732470180
29 코오롱모빌리티그룹 450140 28 15450 2 880 6.04 13701634 9163226 62777250 13701634 6.04 149.53 21.83 21.83 227501416985 23.46 23.46 227501416985
30 미래에셋 레버리지 은 선물 ETN B Q520092 29 46450 5 -180 -0.39 233904 188890 1000000 233904 -0.39 123.83 23.39 23.39 10845695603 23.35 23.35 10845695603
31 ACE 구글밸류체인액티브 483340 30 15740 2 70 0.45 1151090 781190 5150000 1151090 0.45 147.35 22.35 22.35 18188389061 22.44 22.44 18188389061

31
top30/20251208/top30-atvtr-20251208-152002.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
상지건설,042940,1,13960,2,1170,9.15,8204488,470301,6828712,8204488,9.15,1744.52,120.15,120.15,121044664260,126.98,126.98,121044664260
엔에이치스팩32호,0054V0,2,2690,4,-1150,-29.95,5341312,60873016,6216500,5341312,-29.95,8.77,85.92,85.92,17033553511,101.86,101.86,17033553511
에스피시스템스,317830,3,13490,2,2530,23.08,10596282,906685,10773818,10596282,23.08,1168.68,98.35,98.35,142685140125,98.17,98.17,142685140125
켐트로스,220260,4,5980,2,680,12.83,22973951,1022632,26558307,22973951,12.83,2246.55,86.50,86.50,145000585510,91.30,91.30,145000585510
신원종합개발,017000,5,3105,5,-485,-13.51,8717378,1302454,11668027,8717378,-13.51,669.30,74.71,74.71,28203651258,77.85,77.85,28203651258
덕성우,004835,6,7750,2,460,6.31,975513,6913,1392000,975513,6.31,9999.99,70.08,70.08,8382687575,77.70,77.70,8382687575
일성건설,013360,7,2300,2,100,4.55,36816751,27804706,54024880,36816751,4.55,132.41,68.15,68.15,87685762147,70.57,70.57,87685762147
우림피티에스,101170,8,11490,2,1220,11.88,7854779,4199403,13500000,7854779,11.88,187.05,58.18,58.18,92217371950,59.45,59.45,92217371950
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9860,5,-25,-0.25,431626,422987,800000,431626,-0.25,102.04,53.95,53.95,4277622023,54.23,54.23,4277622023
KoAct 미국바이오헬스케어액티브,0113G0,10,10985,5,-15,-0.14,748187,886711,1400000,748187,-0.14,84.38,53.44,53.44,8206398120,53.36,53.36,8206398120
디아이씨,092200,11,12840,2,1670,14.95,17744822,17204372,38888569,17744822,14.95,103.14,45.63,45.63,229293919595,45.92,45.92,229293919595
아우토크립트,331740,12,15180,2,2240,17.31,3909768,1032273,9633699,3909768,17.31,378.75,40.58,40.58,61074639935,41.76,41.76,61074639935
아로마티카,0015N0,13,18310,2,1710,10.30,4486354,665603,12715050,4486354,10.30,674.03,35.28,35.28,85606236035,36.77,36.77,85606236035
미래에셋비전스팩3호,448830,14,3450,2,370,12.01,1651897,5119802,4920000,1651897,12.01,32.26,33.58,33.58,5483930263,32.31,32.31,5483930263
1Q 미국우주항공테크,0131V0,15,11660,5,-85,-0.72,305240,319489,1000000,305240,-0.72,95.54,30.52,30.52,3551732647,30.46,30.46,3551732647
링크솔루션,474650,16,50600,2,7900,18.50,1655922,675365,5579032,1655922,18.50,245.19,29.68,29.68,82656955775,29.28,29.28,82656955775
IBKS제22호스팩,448760,17,5800,2,680,13.28,1291747,322729,4430000,1291747,13.28,400.26,29.16,29.16,7445041520,28.98,28.98,7445041520
클로봇,466100,18,45850,2,3450,8.14,7230857,3346343,24992139,7230857,8.14,216.08,28.93,28.93,331371544000,28.92,28.92,331371544000
KODEX 200선물인버스2X,252670,19,662,5,-16,-2.36,588410774,751947328,2187700000,588410774,-2.36,78.25,26.90,26.90,397649727929,27.46,27.46,397649727929
에스비비테크,389500,20,39050,2,5150,15.19,1713050,560252,6333904,1713050,15.19,305.76,27.05,27.05,66891530200,27.04,27.04,66891530200
코오롱모빌리티그룹우,45014K,21,28400,1,6550,29.98,699328,141877,2456120,699328,29.98,492.91,28.47,28.47,18846458100,27.02,27.02,18846458100
대성하이텍,129920,22,4340,2,535,14.06,3529896,25060,13715053,3529896,14.06,9999.99,25.74,25.74,15996395400,26.87,26.87,15996395400
KODEX 레버리지,122630,23,45130,2,1170,2.66,20180302,21921196,75250000,20180302,2.66,92.06,26.82,26.82,892410140416,26.28,26.28,892410140416
경인양행,012610,24,3255,2,210,6.90,10329335,412146,41616365,10329335,6.90,2506.23,24.82,24.82,35364322335,26.11,26.11,35364322335
오가노이드사이언스,476040,25,43200,5,-1250,-2.81,1612609,2152674,6572704,1612609,-2.81,74.91,24.53,24.53,73886769500,26.02,26.02,73886769500
미래에셋 -1.5X 천연가스 선물 ETN,Q520077,26,12790,5,-455,-3.44,629063,298562,2500000,629063,-3.44,210.70,25.16,25.16,8088716002,25.30,25.30,8088716002
ACE 구글밸류체인액티브,483340,27,15750,2,80,0.51,1239683,781190,5150000,1239683,0.51,158.69,24.07,24.07,19583083248,24.14,24.14,19583083248
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9620,2,65,0.68,180537,188196,750000,180537,0.68,95.93,24.07,24.07,1735125010,24.05,24.05,1735125010
코오롱모빌리티그룹,450140,29,15360,2,790,5.42,13850016,9163226,62777250,13850016,5.42,151.15,22.06,22.06,229780644105,23.83,23.83,229780644105
미래에셋 레버리지 은 선물 ETN B,Q520092,30,46570,5,-60,-0.13,234917,188890,1000000,234917,-0.13,124.37,23.49,23.49,10892916743,23.39,23.39,10892916743
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 13960 2 1170 9.15 8204488 470301 6828712 8204488 9.15 1744.52 120.15 120.15 121044664260 126.98 126.98 121044664260
3 엔에이치스팩32호 0054V0 2 2690 4 -1150 -29.95 5341312 60873016 6216500 5341312 -29.95 8.77 85.92 85.92 17033553511 101.86 101.86 17033553511
4 에스피시스템스 317830 3 13490 2 2530 23.08 10596282 906685 10773818 10596282 23.08 1168.68 98.35 98.35 142685140125 98.17 98.17 142685140125
5 켐트로스 220260 4 5980 2 680 12.83 22973951 1022632 26558307 22973951 12.83 2246.55 86.50 86.50 145000585510 91.30 91.30 145000585510
6 신원종합개발 017000 5 3105 5 -485 -13.51 8717378 1302454 11668027 8717378 -13.51 669.30 74.71 74.71 28203651258 77.85 77.85 28203651258
7 덕성우 004835 6 7750 2 460 6.31 975513 6913 1392000 975513 6.31 9999.99 70.08 70.08 8382687575 77.70 77.70 8382687575
8 일성건설 013360 7 2300 2 100 4.55 36816751 27804706 54024880 36816751 4.55 132.41 68.15 68.15 87685762147 70.57 70.57 87685762147
9 우림피티에스 101170 8 11490 2 1220 11.88 7854779 4199403 13500000 7854779 11.88 187.05 58.18 58.18 92217371950 59.45 59.45 92217371950
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9860 5 -25 -0.25 431626 422987 800000 431626 -0.25 102.04 53.95 53.95 4277622023 54.23 54.23 4277622023
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10985 5 -15 -0.14 748187 886711 1400000 748187 -0.14 84.38 53.44 53.44 8206398120 53.36 53.36 8206398120
12 디아이씨 092200 11 12840 2 1670 14.95 17744822 17204372 38888569 17744822 14.95 103.14 45.63 45.63 229293919595 45.92 45.92 229293919595
13 아우토크립트 331740 12 15180 2 2240 17.31 3909768 1032273 9633699 3909768 17.31 378.75 40.58 40.58 61074639935 41.76 41.76 61074639935
14 아로마티카 0015N0 13 18310 2 1710 10.30 4486354 665603 12715050 4486354 10.30 674.03 35.28 35.28 85606236035 36.77 36.77 85606236035
15 미래에셋비전스팩3호 448830 14 3450 2 370 12.01 1651897 5119802 4920000 1651897 12.01 32.26 33.58 33.58 5483930263 32.31 32.31 5483930263
16 1Q 미국우주항공테크 0131V0 15 11660 5 -85 -0.72 305240 319489 1000000 305240 -0.72 95.54 30.52 30.52 3551732647 30.46 30.46 3551732647
17 링크솔루션 474650 16 50600 2 7900 18.50 1655922 675365 5579032 1655922 18.50 245.19 29.68 29.68 82656955775 29.28 29.28 82656955775
18 IBKS제22호스팩 448760 17 5800 2 680 13.28 1291747 322729 4430000 1291747 13.28 400.26 29.16 29.16 7445041520 28.98 28.98 7445041520
19 클로봇 466100 18 45850 2 3450 8.14 7230857 3346343 24992139 7230857 8.14 216.08 28.93 28.93 331371544000 28.92 28.92 331371544000
20 KODEX 200선물인버스2X 252670 19 662 5 -16 -2.36 588410774 751947328 2187700000 588410774 -2.36 78.25 26.90 26.90 397649727929 27.46 27.46 397649727929
21 에스비비테크 389500 20 39050 2 5150 15.19 1713050 560252 6333904 1713050 15.19 305.76 27.05 27.05 66891530200 27.04 27.04 66891530200
22 코오롱모빌리티그룹우 45014K 21 28400 1 6550 29.98 699328 141877 2456120 699328 29.98 492.91 28.47 28.47 18846458100 27.02 27.02 18846458100
23 대성하이텍 129920 22 4340 2 535 14.06 3529896 25060 13715053 3529896 14.06 9999.99 25.74 25.74 15996395400 26.87 26.87 15996395400
24 KODEX 레버리지 122630 23 45130 2 1170 2.66 20180302 21921196 75250000 20180302 2.66 92.06 26.82 26.82 892410140416 26.28 26.28 892410140416
25 경인양행 012610 24 3255 2 210 6.90 10329335 412146 41616365 10329335 6.90 2506.23 24.82 24.82 35364322335 26.11 26.11 35364322335
26 오가노이드사이언스 476040 25 43200 5 -1250 -2.81 1612609 2152674 6572704 1612609 -2.81 74.91 24.53 24.53 73886769500 26.02 26.02 73886769500
27 미래에셋 -1.5X 천연가스 선물 ETN Q520077 26 12790 5 -455 -3.44 629063 298562 2500000 629063 -3.44 210.70 25.16 25.16 8088716002 25.30 25.30 8088716002
28 ACE 구글밸류체인액티브 483340 27 15750 2 80 0.51 1239683 781190 5150000 1239683 0.51 158.69 24.07 24.07 19583083248 24.14 24.14 19583083248
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9620 2 65 0.68 180537 188196 750000 180537 0.68 95.93 24.07 24.07 1735125010 24.05 24.05 1735125010
30 코오롱모빌리티그룹 450140 29 15360 2 790 5.42 13850016 9163226 62777250 13850016 5.42 151.15 22.06 22.06 229780644105 23.83 23.83 229780644105
31 미래에셋 레버리지 은 선물 ETN B Q520092 30 46570 5 -60 -0.13 234917 188890 1000000 234917 -0.13 124.37 23.49 23.49 10892916743 23.39 23.39 10892916743

31
top30/20251208/top30-atvtr-20251208-153002.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
상지건설,042940,1,14020,2,1230,9.62,8240023,470301,6828712,8240023,9.62,1752.07,120.67,120.67,121542864960,126.95,126.95,121542864960
엔에이치스팩32호,0054V0,2,2690,4,-1150,-29.95,5341312,60873016,6216500,5341312,-29.95,8.77,85.92,85.92,17033553511,101.86,101.86,17033553511
에스피시스템스,317830,3,13490,2,2530,23.08,10596282,906685,10773818,10596282,23.08,1168.68,98.35,98.35,142685140125,98.17,98.17,142685140125
켐트로스,220260,4,5980,2,680,12.83,22973951,1022632,26558307,22973951,12.83,2246.55,86.50,86.50,145000585510,91.30,91.30,145000585510
신원종합개발,017000,5,3105,5,-485,-13.51,8717378,1302454,11668027,8717378,-13.51,669.30,74.71,74.71,28203651258,77.85,77.85,28203651258
덕성우,004835,6,7750,2,460,6.31,975513,6913,1392000,975513,6.31,9999.99,70.08,70.08,8382687575,77.70,77.70,8382687575
일성건설,013360,7,2315,2,115,5.23,36940771,27804706,54024880,36940771,5.23,132.86,68.38,68.38,87972868447,70.34,70.34,87972868447
우림피티에스,101170,8,11490,2,1220,11.88,7854779,4199403,13500000,7854779,11.88,187.05,58.18,58.18,92217371950,59.45,59.45,92217371950
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9860,5,-25,-0.25,431626,422987,800000,431626,-0.25,102.04,53.95,53.95,4277622023,54.23,54.23,4277622023
KoAct 미국바이오헬스케어액티브,0113G0,10,10985,5,-15,-0.14,748187,886711,1400000,748187,-0.14,84.38,53.44,53.44,8206398120,53.36,53.36,8206398120
디아이씨,092200,11,12840,2,1670,14.95,17744822,17204372,38888569,17744822,14.95,103.14,45.63,45.63,229293919595,45.92,45.92,229293919595
아우토크립트,331740,12,15180,2,2240,17.31,3909768,1032273,9633699,3909768,17.31,378.75,40.58,40.58,61074639935,41.76,41.76,61074639935
아로마티카,0015N0,13,18310,2,1710,10.30,4486354,665603,12715050,4486354,10.30,674.03,35.28,35.28,85606236035,36.77,36.77,85606236035
미래에셋비전스팩3호,448830,14,3450,2,370,12.01,1651897,5119802,4920000,1651897,12.01,32.26,33.58,33.58,5483930263,32.31,32.31,5483930263
1Q 미국우주항공테크,0131V0,15,11660,5,-85,-0.72,305240,319489,1000000,305240,-0.72,95.54,30.52,30.52,3551732647,30.46,30.46,3551732647
링크솔루션,474650,16,50600,2,7900,18.50,1655922,675365,5579032,1655922,18.50,245.19,29.68,29.68,82656955775,29.28,29.28,82656955775
IBKS제22호스팩,448760,17,5800,2,680,13.28,1291747,322729,4430000,1291747,13.28,400.26,29.16,29.16,7445041520,28.98,28.98,7445041520
클로봇,466100,18,45850,2,3450,8.14,7230857,3346343,24992139,7230857,8.14,216.08,28.93,28.93,331371544000,28.92,28.92,331371544000
KODEX 200선물인버스2X,252670,19,662,5,-16,-2.36,588410774,751947328,2187700000,588410774,-2.36,78.25,26.90,26.90,397649727929,27.46,27.46,397649727929
에스비비테크,389500,20,39050,2,5150,15.19,1713050,560252,6333904,1713050,15.19,305.76,27.05,27.05,66891530200,27.04,27.04,66891530200
코오롱모빌리티그룹우,45014K,21,28400,1,6550,29.98,699328,141877,2456120,699328,29.98,492.91,28.47,28.47,18846458100,27.02,27.02,18846458100
대성하이텍,129920,22,4340,2,535,14.06,3529896,25060,13715053,3529896,14.06,9999.99,25.74,25.74,15996395400,26.87,26.87,15996395400
KODEX 레버리지,122630,23,45130,2,1170,2.66,20180302,21921196,75250000,20180302,2.66,92.06,26.82,26.82,892410140416,26.28,26.28,892410140416
경인양행,012610,24,3255,2,210,6.90,10329335,412146,41616365,10329335,6.90,2506.23,24.82,24.82,35364322335,26.11,26.11,35364322335
오가노이드사이언스,476040,25,43200,5,-1250,-2.81,1612609,2152674,6572704,1612609,-2.81,74.91,24.53,24.53,73886769500,26.02,26.02,73886769500
미래에셋 -1.5X 천연가스 선물 ETN,Q520077,26,12790,5,-455,-3.44,629063,298562,2500000,629063,-3.44,210.70,25.16,25.16,8088716002,25.30,25.30,8088716002
ACE 구글밸류체인액티브,483340,27,15750,2,80,0.51,1239683,781190,5150000,1239683,0.51,158.69,24.07,24.07,19583083248,24.14,24.14,19583083248
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9620,2,65,0.68,180537,188196,750000,180537,0.68,95.93,24.07,24.07,1735125010,24.05,24.05,1735125010
코오롱모빌리티그룹,450140,29,15360,2,790,5.42,13850016,9163226,62777250,13850016,5.42,151.15,22.06,22.06,229780644105,23.83,23.83,229780644105
미래에셋 레버리지 은 선물 ETN B,Q520092,30,46570,5,-60,-0.13,234917,188890,1000000,234917,-0.13,124.37,23.49,23.49,10892916743,23.39,23.39,10892916743
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14020 2 1230 9.62 8240023 470301 6828712 8240023 9.62 1752.07 120.67 120.67 121542864960 126.95 126.95 121542864960
3 엔에이치스팩32호 0054V0 2 2690 4 -1150 -29.95 5341312 60873016 6216500 5341312 -29.95 8.77 85.92 85.92 17033553511 101.86 101.86 17033553511
4 에스피시스템스 317830 3 13490 2 2530 23.08 10596282 906685 10773818 10596282 23.08 1168.68 98.35 98.35 142685140125 98.17 98.17 142685140125
5 켐트로스 220260 4 5980 2 680 12.83 22973951 1022632 26558307 22973951 12.83 2246.55 86.50 86.50 145000585510 91.30 91.30 145000585510
6 신원종합개발 017000 5 3105 5 -485 -13.51 8717378 1302454 11668027 8717378 -13.51 669.30 74.71 74.71 28203651258 77.85 77.85 28203651258
7 덕성우 004835 6 7750 2 460 6.31 975513 6913 1392000 975513 6.31 9999.99 70.08 70.08 8382687575 77.70 77.70 8382687575
8 일성건설 013360 7 2315 2 115 5.23 36940771 27804706 54024880 36940771 5.23 132.86 68.38 68.38 87972868447 70.34 70.34 87972868447
9 우림피티에스 101170 8 11490 2 1220 11.88 7854779 4199403 13500000 7854779 11.88 187.05 58.18 58.18 92217371950 59.45 59.45 92217371950
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9860 5 -25 -0.25 431626 422987 800000 431626 -0.25 102.04 53.95 53.95 4277622023 54.23 54.23 4277622023
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10985 5 -15 -0.14 748187 886711 1400000 748187 -0.14 84.38 53.44 53.44 8206398120 53.36 53.36 8206398120
12 디아이씨 092200 11 12840 2 1670 14.95 17744822 17204372 38888569 17744822 14.95 103.14 45.63 45.63 229293919595 45.92 45.92 229293919595
13 아우토크립트 331740 12 15180 2 2240 17.31 3909768 1032273 9633699 3909768 17.31 378.75 40.58 40.58 61074639935 41.76 41.76 61074639935
14 아로마티카 0015N0 13 18310 2 1710 10.30 4486354 665603 12715050 4486354 10.30 674.03 35.28 35.28 85606236035 36.77 36.77 85606236035
15 미래에셋비전스팩3호 448830 14 3450 2 370 12.01 1651897 5119802 4920000 1651897 12.01 32.26 33.58 33.58 5483930263 32.31 32.31 5483930263
16 1Q 미국우주항공테크 0131V0 15 11660 5 -85 -0.72 305240 319489 1000000 305240 -0.72 95.54 30.52 30.52 3551732647 30.46 30.46 3551732647
17 링크솔루션 474650 16 50600 2 7900 18.50 1655922 675365 5579032 1655922 18.50 245.19 29.68 29.68 82656955775 29.28 29.28 82656955775
18 IBKS제22호스팩 448760 17 5800 2 680 13.28 1291747 322729 4430000 1291747 13.28 400.26 29.16 29.16 7445041520 28.98 28.98 7445041520
19 클로봇 466100 18 45850 2 3450 8.14 7230857 3346343 24992139 7230857 8.14 216.08 28.93 28.93 331371544000 28.92 28.92 331371544000
20 KODEX 200선물인버스2X 252670 19 662 5 -16 -2.36 588410774 751947328 2187700000 588410774 -2.36 78.25 26.90 26.90 397649727929 27.46 27.46 397649727929
21 에스비비테크 389500 20 39050 2 5150 15.19 1713050 560252 6333904 1713050 15.19 305.76 27.05 27.05 66891530200 27.04 27.04 66891530200
22 코오롱모빌리티그룹우 45014K 21 28400 1 6550 29.98 699328 141877 2456120 699328 29.98 492.91 28.47 28.47 18846458100 27.02 27.02 18846458100
23 대성하이텍 129920 22 4340 2 535 14.06 3529896 25060 13715053 3529896 14.06 9999.99 25.74 25.74 15996395400 26.87 26.87 15996395400
24 KODEX 레버리지 122630 23 45130 2 1170 2.66 20180302 21921196 75250000 20180302 2.66 92.06 26.82 26.82 892410140416 26.28 26.28 892410140416
25 경인양행 012610 24 3255 2 210 6.90 10329335 412146 41616365 10329335 6.90 2506.23 24.82 24.82 35364322335 26.11 26.11 35364322335
26 오가노이드사이언스 476040 25 43200 5 -1250 -2.81 1612609 2152674 6572704 1612609 -2.81 74.91 24.53 24.53 73886769500 26.02 26.02 73886769500
27 미래에셋 -1.5X 천연가스 선물 ETN Q520077 26 12790 5 -455 -3.44 629063 298562 2500000 629063 -3.44 210.70 25.16 25.16 8088716002 25.30 25.30 8088716002
28 ACE 구글밸류체인액티브 483340 27 15750 2 80 0.51 1239683 781190 5150000 1239683 0.51 158.69 24.07 24.07 19583083248 24.14 24.14 19583083248
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9620 2 65 0.68 180537 188196 750000 180537 0.68 95.93 24.07 24.07 1735125010 24.05 24.05 1735125010
30 코오롱모빌리티그룹 450140 29 15360 2 790 5.42 13850016 9163226 62777250 13850016 5.42 151.15 22.06 22.06 229780644105 23.83 23.83 229780644105
31 미래에셋 레버리지 은 선물 ETN B Q520092 30 46570 5 -60 -0.13 234917 188890 1000000 234917 -0.13 124.37 23.49 23.49 10892916743 23.39 23.39 10892916743

31
top30/20251208/top30-atvtr-20251208-154002.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
상지건설,042940,1,14020,2,1230,9.62,8243270,470301,6828712,8243270,9.62,1752.76,120.71,120.71,121588387900,127.00,127.00,121588387900
엔에이치스팩32호,0054V0,2,2690,4,-1150,-29.95,5354743,60873016,6216500,5354743,-29.95,8.80,86.14,86.14,17069682901,102.08,102.08,17069682901
에스피시스템스,317830,3,13600,2,2640,24.09,10687187,906685,10773818,10687187,24.09,1178.71,99.20,99.20,143921448125,98.22,98.22,143921448125
켐트로스,220260,4,5930,2,630,11.89,23367353,1022632,26558307,23367353,11.89,2285.02,87.99,87.99,147333459370,93.55,93.55,147333459370
덕성우,004835,5,7790,2,500,6.86,979995,6913,1392000,979995,6.86,9999.99,70.40,70.40,8417602355,77.63,77.63,8417602355
신원종합개발,017000,6,3180,5,-410,-11.42,8757596,1302454,11668027,8757596,-11.42,672.39,75.06,75.06,28331544498,76.36,76.36,28331544498
일성건설,013360,7,2315,2,115,5.23,36946818,27804706,54024880,36946818,5.23,132.88,68.39,68.39,87986867252,70.35,70.35,87986867252
우림피티에스,101170,8,11680,2,1410,13.73,7914988,4199403,13500000,7914988,13.73,188.48,58.63,58.63,92920613070,58.93,58.93,92920613070
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9895,2,10,0.10,431757,422987,800000,431757,0.10,102.07,53.97,53.97,4278918268,54.05,54.05,4278918268
KoAct 미국바이오헬스케어액티브,0113G0,10,10955,5,-45,-0.41,750238,886711,1400000,750238,-0.41,84.61,53.59,53.59,8228866825,53.65,53.65,8228866825
디아이씨,092200,11,12840,2,1670,14.95,17858126,17204372,38888569,17858126,14.95,103.80,45.92,45.92,230748742955,46.21,46.21,230748742955
아우토크립트,331740,12,15250,2,2310,17.85,3931005,1032273,9633699,3931005,17.85,380.81,40.80,40.80,61398504185,41.79,41.79,61398504185
아로마티카,0015N0,13,18360,2,1760,10.60,4516278,665603,12715050,4516278,10.60,678.52,35.52,35.52,86155640675,36.91,36.91,86155640675
미래에셋비전스팩3호,448830,14,3470,2,390,12.66,1658380,5119802,4920000,1658380,12.66,32.39,33.71,33.71,5506426273,32.25,32.25,5506426273
1Q 미국우주항공테크,0131V0,15,11660,5,-85,-0.72,306883,319489,1000000,306883,-0.72,96.05,30.69,30.69,3570890027,30.63,30.63,3570890027
링크솔루션,474650,16,50400,2,7700,18.03,1669311,675365,5579032,1669311,18.03,247.17,29.92,29.92,83331761375,29.64,29.64,83331761375
IBKS제22호스팩,448760,17,5760,2,640,12.50,1298371,322729,4430000,1298371,12.50,402.31,29.31,29.31,7483195760,29.33,29.33,7483195760
클로봇,466100,18,46100,2,3700,8.73,7292623,3346343,24992139,7292623,8.73,217.93,29.18,29.18,334218956600,29.01,29.01,334218956600
KODEX 200선물인버스2X,252670,19,661,5,-17,-2.51,596631814,751947328,2187700000,596631814,-2.51,79.34,27.27,27.27,403083835369,27.87,27.87,403083835369
에스비비테크,389500,20,39200,2,5300,15.63,1726878,560252,6333904,1726878,15.63,308.23,27.26,27.26,67433587800,27.16,27.16,67433587800
코오롱모빌리티그룹우,45014K,21,28400,1,6550,29.98,699682,141877,2456120,699682,29.98,493.16,28.49,28.49,18856511700,27.03,27.03,18856511700
대성하이텍,129920,22,4360,2,555,14.59,3556937,25060,13715053,3556937,14.59,9999.99,25.93,25.93,16114294160,26.95,26.95,16114294160
ACE 구글밸류체인액티브,483340,23,15750,2,80,0.51,1373439,781190,5150000,1373439,0.51,175.81,26.67,26.67,21689740248,26.74,26.74,21689740248
KODEX 레버리지,122630,24,45135,2,1175,2.67,20367745,21921196,75250000,20367745,2.67,92.91,27.07,27.07,900870380221,26.52,26.52,900870380221
오가노이드사이언스,476040,25,43200,5,-1250,-2.81,1629380,2152674,6572704,1629380,-2.81,75.69,24.79,24.79,74611276700,26.28,26.28,74611276700
경인양행,012610,26,3260,2,215,7.06,10374524,412146,41616365,10374524,7.06,2517.20,24.93,24.93,35511638475,26.18,26.18,35511638475
미래에셋 -1.5X 천연가스 선물 ETN,Q520077,27,12850,5,-395,-2.98,629064,298562,2500000,629064,-2.98,210.70,25.16,25.16,8088728852,25.18,25.18,8088728852
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9620,2,65,0.68,181353,188196,750000,181353,0.68,96.36,24.18,24.18,1742974930,24.16,24.16,1742974930
코오롱모빌리티그룹,450140,29,15480,2,910,6.25,13905824,9163226,62777250,13905824,6.25,151.76,22.15,22.15,230644551945,23.73,23.73,230644551945
미래에셋 레버리지 은 선물 ETN B,Q520092,30,46570,5,-60,-0.13,234917,188890,1000000,234917,-0.13,124.37,23.49,23.49,10892916743,23.39,23.39,10892916743
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14020 2 1230 9.62 8243270 470301 6828712 8243270 9.62 1752.76 120.71 120.71 121588387900 127.00 127.00 121588387900
3 엔에이치스팩32호 0054V0 2 2690 4 -1150 -29.95 5354743 60873016 6216500 5354743 -29.95 8.80 86.14 86.14 17069682901 102.08 102.08 17069682901
4 에스피시스템스 317830 3 13600 2 2640 24.09 10687187 906685 10773818 10687187 24.09 1178.71 99.20 99.20 143921448125 98.22 98.22 143921448125
5 켐트로스 220260 4 5930 2 630 11.89 23367353 1022632 26558307 23367353 11.89 2285.02 87.99 87.99 147333459370 93.55 93.55 147333459370
6 덕성우 004835 5 7790 2 500 6.86 979995 6913 1392000 979995 6.86 9999.99 70.40 70.40 8417602355 77.63 77.63 8417602355
7 신원종합개발 017000 6 3180 5 -410 -11.42 8757596 1302454 11668027 8757596 -11.42 672.39 75.06 75.06 28331544498 76.36 76.36 28331544498
8 일성건설 013360 7 2315 2 115 5.23 36946818 27804706 54024880 36946818 5.23 132.88 68.39 68.39 87986867252 70.35 70.35 87986867252
9 우림피티에스 101170 8 11680 2 1410 13.73 7914988 4199403 13500000 7914988 13.73 188.48 58.63 58.63 92920613070 58.93 58.93 92920613070
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9895 2 10 0.10 431757 422987 800000 431757 0.10 102.07 53.97 53.97 4278918268 54.05 54.05 4278918268
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10955 5 -45 -0.41 750238 886711 1400000 750238 -0.41 84.61 53.59 53.59 8228866825 53.65 53.65 8228866825
12 디아이씨 092200 11 12840 2 1670 14.95 17858126 17204372 38888569 17858126 14.95 103.80 45.92 45.92 230748742955 46.21 46.21 230748742955
13 아우토크립트 331740 12 15250 2 2310 17.85 3931005 1032273 9633699 3931005 17.85 380.81 40.80 40.80 61398504185 41.79 41.79 61398504185
14 아로마티카 0015N0 13 18360 2 1760 10.60 4516278 665603 12715050 4516278 10.60 678.52 35.52 35.52 86155640675 36.91 36.91 86155640675
15 미래에셋비전스팩3호 448830 14 3470 2 390 12.66 1658380 5119802 4920000 1658380 12.66 32.39 33.71 33.71 5506426273 32.25 32.25 5506426273
16 1Q 미국우주항공테크 0131V0 15 11660 5 -85 -0.72 306883 319489 1000000 306883 -0.72 96.05 30.69 30.69 3570890027 30.63 30.63 3570890027
17 링크솔루션 474650 16 50400 2 7700 18.03 1669311 675365 5579032 1669311 18.03 247.17 29.92 29.92 83331761375 29.64 29.64 83331761375
18 IBKS제22호스팩 448760 17 5760 2 640 12.50 1298371 322729 4430000 1298371 12.50 402.31 29.31 29.31 7483195760 29.33 29.33 7483195760
19 클로봇 466100 18 46100 2 3700 8.73 7292623 3346343 24992139 7292623 8.73 217.93 29.18 29.18 334218956600 29.01 29.01 334218956600
20 KODEX 200선물인버스2X 252670 19 661 5 -17 -2.51 596631814 751947328 2187700000 596631814 -2.51 79.34 27.27 27.27 403083835369 27.87 27.87 403083835369
21 에스비비테크 389500 20 39200 2 5300 15.63 1726878 560252 6333904 1726878 15.63 308.23 27.26 27.26 67433587800 27.16 27.16 67433587800
22 코오롱모빌리티그룹우 45014K 21 28400 1 6550 29.98 699682 141877 2456120 699682 29.98 493.16 28.49 28.49 18856511700 27.03 27.03 18856511700
23 대성하이텍 129920 22 4360 2 555 14.59 3556937 25060 13715053 3556937 14.59 9999.99 25.93 25.93 16114294160 26.95 26.95 16114294160
24 ACE 구글밸류체인액티브 483340 23 15750 2 80 0.51 1373439 781190 5150000 1373439 0.51 175.81 26.67 26.67 21689740248 26.74 26.74 21689740248
25 KODEX 레버리지 122630 24 45135 2 1175 2.67 20367745 21921196 75250000 20367745 2.67 92.91 27.07 27.07 900870380221 26.52 26.52 900870380221
26 오가노이드사이언스 476040 25 43200 5 -1250 -2.81 1629380 2152674 6572704 1629380 -2.81 75.69 24.79 24.79 74611276700 26.28 26.28 74611276700
27 경인양행 012610 26 3260 2 215 7.06 10374524 412146 41616365 10374524 7.06 2517.20 24.93 24.93 35511638475 26.18 26.18 35511638475
28 미래에셋 -1.5X 천연가스 선물 ETN Q520077 27 12850 5 -395 -2.98 629064 298562 2500000 629064 -2.98 210.70 25.16 25.16 8088728852 25.18 25.18 8088728852
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9620 2 65 0.68 181353 188196 750000 181353 0.68 96.36 24.18 24.18 1742974930 24.16 24.16 1742974930
30 코오롱모빌리티그룹 450140 29 15480 2 910 6.25 13905824 9163226 62777250 13905824 6.25 151.76 22.15 22.15 230644551945 23.73 23.73 230644551945
31 미래에셋 레버리지 은 선물 ETN B Q520092 30 46570 5 -60 -0.13 234917 188890 1000000 234917 -0.13 124.37 23.49 23.49 10892916743 23.39 23.39 10892916743

31
top30/20251208/top30-atvtr-20251208-155002.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
상지건설,042940,1,14020,2,1230,9.62,8244519,470301,6828712,8244519,9.62,1753.03,120.73,120.73,121605898880,127.02,127.02,121605898880
엔에이치스팩32호,0054V0,2,2690,4,-1150,-29.95,5365665,60873016,6216500,5365665,-29.95,8.81,86.31,86.31,17099063081,102.25,102.25,17099063081
에스피시스템스,317830,3,13600,2,2640,24.09,10689009,906685,10773818,10689009,24.09,1178.91,99.21,99.21,143946227325,98.24,98.24,143946227325
켐트로스,220260,4,5930,2,630,11.89,23375711,1022632,26558307,23375711,11.89,2285.84,88.02,88.02,147383022310,93.58,93.58,147383022310
덕성우,004835,5,7790,2,500,6.86,980035,6913,1392000,980035,6.86,9999.99,70.40,70.40,8417913955,77.63,77.63,8417913955
신원종합개발,017000,6,3180,5,-410,-11.42,8757621,1302454,11668027,8757621,-11.42,672.39,75.06,75.06,28331623998,76.36,76.36,28331623998
일성건설,013360,7,2315,2,115,5.23,36953225,27804706,54024880,36953225,5.23,132.90,68.40,68.40,88001699457,70.36,70.36,88001699457
우림피티에스,101170,8,11680,2,1410,13.73,7916075,4199403,13500000,7916075,13.73,188.50,58.64,58.64,92933309230,58.94,58.94,92933309230
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9895,2,10,0.10,431757,422987,800000,431757,0.10,102.07,53.97,53.97,4278918268,54.05,54.05,4278918268
KoAct 미국바이오헬스케어액티브,0113G0,10,10955,5,-45,-0.41,750238,886711,1400000,750238,-0.41,84.61,53.59,53.59,8228866825,53.65,53.65,8228866825
디아이씨,092200,11,12840,2,1670,14.95,17870463,17204372,38888569,17870463,14.95,103.87,45.95,45.95,230907150035,46.24,46.24,230907150035
아우토크립트,331740,12,15250,2,2310,17.85,3931215,1032273,9633699,3931215,17.85,380.83,40.81,40.81,61401706685,41.79,41.79,61401706685
아로마티카,0015N0,13,18360,2,1760,10.60,4516302,665603,12715050,4516302,10.60,678.53,35.52,35.52,86156081315,36.91,36.91,86156081315
미래에셋비전스팩3호,448830,14,3470,2,390,12.66,1659780,5119802,4920000,1659780,12.66,32.42,33.74,33.74,5511284273,32.28,32.28,5511284273
1Q 미국우주항공테크,0131V0,15,11660,5,-85,-0.72,306883,319489,1000000,306883,-0.72,96.05,30.69,30.69,3570890027,30.63,30.63,3570890027
링크솔루션,474650,16,50400,2,7700,18.03,1669607,675365,5579032,1669607,18.03,247.22,29.93,29.93,83346679775,29.64,29.64,83346679775
IBKS제22호스팩,448760,17,5760,2,640,12.50,1298403,322729,4430000,1298403,12.50,402.32,29.31,29.31,7483380080,29.33,29.33,7483380080
클로봇,466100,18,46100,2,3700,8.73,7293407,3346343,24992139,7293407,8.73,217.95,29.18,29.18,334255099000,29.01,29.01,334255099000
KODEX 200선물인버스2X,252670,19,661,5,-17,-2.51,597480526,751947328,2187700000,597480526,-2.51,79.46,27.31,27.31,403644834001,27.91,27.91,403644834001
에스비비테크,389500,20,39200,2,5300,15.63,1727312,560252,6333904,1727312,15.63,308.31,27.27,27.27,67450600600,27.17,27.17,67450600600
코오롱모빌리티그룹우,45014K,21,28400,1,6550,29.98,699691,141877,2456120,699691,29.98,493.17,28.49,28.49,18856767300,27.03,27.03,18856767300
대성하이텍,129920,22,4360,2,555,14.59,3557807,25060,13715053,3557807,14.59,9999.99,25.94,25.94,16118087360,26.95,26.95,16118087360
ACE 구글밸류체인액티브,483340,23,15750,2,80,0.51,1373439,781190,5150000,1373439,0.51,175.81,26.67,26.67,21689740248,26.74,26.74,21689740248
KODEX 레버리지,122630,24,45135,2,1175,2.67,20379349,21921196,75250000,20379349,2.67,92.97,27.08,27.08,901394126761,26.54,26.54,901394126761
오가노이드사이언스,476040,25,43200,5,-1250,-2.81,1630332,2152674,6572704,1630332,-2.81,75.74,24.80,24.80,74652403100,26.29,26.29,74652403100
경인양행,012610,26,3260,2,215,7.06,10379542,412146,41616365,10379542,7.06,2518.41,24.94,24.94,35527997155,26.19,26.19,35527997155
미래에셋 -1.5X 천연가스 선물 ETN,Q520077,27,12850,5,-395,-2.98,629064,298562,2500000,629064,-2.98,210.70,25.16,25.16,8088728852,25.18,25.18,8088728852
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9620,2,65,0.68,181353,188196,750000,181353,0.68,96.36,24.18,24.18,1742974930,24.16,24.16,1742974930
코오롱모빌리티그룹,450140,29,15480,2,910,6.25,13907551,9163226,62777250,13907551,6.25,151.78,22.15,22.15,230671285905,23.74,23.74,230671285905
미래에셋 레버리지 은 선물 ETN B,Q520092,30,46570,5,-60,-0.13,234917,188890,1000000,234917,-0.13,124.37,23.49,23.49,10892916743,23.39,23.39,10892916743
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14020 2 1230 9.62 8244519 470301 6828712 8244519 9.62 1753.03 120.73 120.73 121605898880 127.02 127.02 121605898880
3 엔에이치스팩32호 0054V0 2 2690 4 -1150 -29.95 5365665 60873016 6216500 5365665 -29.95 8.81 86.31 86.31 17099063081 102.25 102.25 17099063081
4 에스피시스템스 317830 3 13600 2 2640 24.09 10689009 906685 10773818 10689009 24.09 1178.91 99.21 99.21 143946227325 98.24 98.24 143946227325
5 켐트로스 220260 4 5930 2 630 11.89 23375711 1022632 26558307 23375711 11.89 2285.84 88.02 88.02 147383022310 93.58 93.58 147383022310
6 덕성우 004835 5 7790 2 500 6.86 980035 6913 1392000 980035 6.86 9999.99 70.40 70.40 8417913955 77.63 77.63 8417913955
7 신원종합개발 017000 6 3180 5 -410 -11.42 8757621 1302454 11668027 8757621 -11.42 672.39 75.06 75.06 28331623998 76.36 76.36 28331623998
8 일성건설 013360 7 2315 2 115 5.23 36953225 27804706 54024880 36953225 5.23 132.90 68.40 68.40 88001699457 70.36 70.36 88001699457
9 우림피티에스 101170 8 11680 2 1410 13.73 7916075 4199403 13500000 7916075 13.73 188.50 58.64 58.64 92933309230 58.94 58.94 92933309230
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9895 2 10 0.10 431757 422987 800000 431757 0.10 102.07 53.97 53.97 4278918268 54.05 54.05 4278918268
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10955 5 -45 -0.41 750238 886711 1400000 750238 -0.41 84.61 53.59 53.59 8228866825 53.65 53.65 8228866825
12 디아이씨 092200 11 12840 2 1670 14.95 17870463 17204372 38888569 17870463 14.95 103.87 45.95 45.95 230907150035 46.24 46.24 230907150035
13 아우토크립트 331740 12 15250 2 2310 17.85 3931215 1032273 9633699 3931215 17.85 380.83 40.81 40.81 61401706685 41.79 41.79 61401706685
14 아로마티카 0015N0 13 18360 2 1760 10.60 4516302 665603 12715050 4516302 10.60 678.53 35.52 35.52 86156081315 36.91 36.91 86156081315
15 미래에셋비전스팩3호 448830 14 3470 2 390 12.66 1659780 5119802 4920000 1659780 12.66 32.42 33.74 33.74 5511284273 32.28 32.28 5511284273
16 1Q 미국우주항공테크 0131V0 15 11660 5 -85 -0.72 306883 319489 1000000 306883 -0.72 96.05 30.69 30.69 3570890027 30.63 30.63 3570890027
17 링크솔루션 474650 16 50400 2 7700 18.03 1669607 675365 5579032 1669607 18.03 247.22 29.93 29.93 83346679775 29.64 29.64 83346679775
18 IBKS제22호스팩 448760 17 5760 2 640 12.50 1298403 322729 4430000 1298403 12.50 402.32 29.31 29.31 7483380080 29.33 29.33 7483380080
19 클로봇 466100 18 46100 2 3700 8.73 7293407 3346343 24992139 7293407 8.73 217.95 29.18 29.18 334255099000 29.01 29.01 334255099000
20 KODEX 200선물인버스2X 252670 19 661 5 -17 -2.51 597480526 751947328 2187700000 597480526 -2.51 79.46 27.31 27.31 403644834001 27.91 27.91 403644834001
21 에스비비테크 389500 20 39200 2 5300 15.63 1727312 560252 6333904 1727312 15.63 308.31 27.27 27.27 67450600600 27.17 27.17 67450600600
22 코오롱모빌리티그룹우 45014K 21 28400 1 6550 29.98 699691 141877 2456120 699691 29.98 493.17 28.49 28.49 18856767300 27.03 27.03 18856767300
23 대성하이텍 129920 22 4360 2 555 14.59 3557807 25060 13715053 3557807 14.59 9999.99 25.94 25.94 16118087360 26.95 26.95 16118087360
24 ACE 구글밸류체인액티브 483340 23 15750 2 80 0.51 1373439 781190 5150000 1373439 0.51 175.81 26.67 26.67 21689740248 26.74 26.74 21689740248
25 KODEX 레버리지 122630 24 45135 2 1175 2.67 20379349 21921196 75250000 20379349 2.67 92.97 27.08 27.08 901394126761 26.54 26.54 901394126761
26 오가노이드사이언스 476040 25 43200 5 -1250 -2.81 1630332 2152674 6572704 1630332 -2.81 75.74 24.80 24.80 74652403100 26.29 26.29 74652403100
27 경인양행 012610 26 3260 2 215 7.06 10379542 412146 41616365 10379542 7.06 2518.41 24.94 24.94 35527997155 26.19 26.19 35527997155
28 미래에셋 -1.5X 천연가스 선물 ETN Q520077 27 12850 5 -395 -2.98 629064 298562 2500000 629064 -2.98 210.70 25.16 25.16 8088728852 25.18 25.18 8088728852
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9620 2 65 0.68 181353 188196 750000 181353 0.68 96.36 24.18 24.18 1742974930 24.16 24.16 1742974930
30 코오롱모빌리티그룹 450140 29 15480 2 910 6.25 13907551 9163226 62777250 13907551 6.25 151.78 22.15 22.15 230671285905 23.74 23.74 230671285905
31 미래에셋 레버리지 은 선물 ETN B Q520092 30 46570 5 -60 -0.13 234917 188890 1000000 234917 -0.13 124.37 23.49 23.49 10892916743 23.39 23.39 10892916743

31
top30/20251208/top30-atvtr-20251208-160001.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
상지건설,042940,1,14020,2,1230,9.62,8244913,470301,6828712,8244913,9.62,1753.11,120.74,120.74,121611422760,127.02,127.02,121611422760
엔에이치스팩32호,0054V0,2,2690,4,-1150,-29.95,5367703,60873016,6216500,5367703,-29.95,8.82,86.35,86.35,17104545301,102.29,102.29,17104545301
에스피시스템스,317830,3,13600,2,2640,24.09,10689774,906685,10773818,10689774,24.09,1179.00,99.22,99.22,143956631325,98.25,98.25,143956631325
켐트로스,220260,4,5930,2,630,11.89,23378774,1022632,26558307,23378774,11.89,2286.14,88.03,88.03,147401185900,93.59,93.59,147401185900
덕성우,004835,5,7790,2,500,6.86,980035,6913,1392000,980035,6.86,9999.99,70.40,70.40,8417913955,77.63,77.63,8417913955
신원종합개발,017000,6,3180,5,-410,-11.42,8758285,1302454,11668027,8758285,-11.42,672.44,75.06,75.06,28333735518,76.36,76.36,28333735518
일성건설,013360,7,2315,2,115,5.23,36960206,27804706,54024880,36960206,5.23,132.93,68.41,68.41,88017860472,70.38,70.38,88017860472
우림피티에스,101170,8,11680,2,1410,13.73,7916677,4199403,13500000,7916677,13.73,188.52,58.64,58.64,92940340590,58.94,58.94,92940340590
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9895,2,10,0.10,431757,422987,800000,431757,0.10,102.07,53.97,53.97,4278918268,54.05,54.05,4278918268
KoAct 미국바이오헬스케어액티브,0113G0,10,10955,5,-45,-0.41,750238,886711,1400000,750238,-0.41,84.61,53.59,53.59,8228866825,53.65,53.65,8228866825
디아이씨,092200,11,12840,2,1670,14.95,17875802,17204372,38888569,17875802,14.95,103.90,45.97,45.97,230975702795,46.26,46.26,230975702795
아우토크립트,331740,12,15250,2,2310,17.85,3931385,1032273,9633699,3931385,17.85,380.85,40.81,40.81,61404299185,41.80,41.80,61404299185
아로마티카,0015N0,13,18360,2,1760,10.60,4516355,665603,12715050,4516355,10.60,678.54,35.52,35.52,86157054395,36.91,36.91,86157054395
미래에셋비전스팩3호,448830,14,3470,2,390,12.66,1659790,5119802,4920000,1659790,12.66,32.42,33.74,33.74,5511318973,32.28,32.28,5511318973
1Q 미국우주항공테크,0131V0,15,11660,5,-85,-0.72,306885,319489,1000000,306885,-0.72,96.05,30.69,30.69,3570913347,30.63,30.63,3570913347
링크솔루션,474650,16,50400,2,7700,18.03,1669636,675365,5579032,1669636,18.03,247.22,29.93,29.93,83348141375,29.64,29.64,83348141375
IBKS제22호스팩,448760,17,5760,2,640,12.50,1298404,322729,4430000,1298404,12.50,402.32,29.31,29.31,7483385840,29.33,29.33,7483385840
클로봇,466100,18,46100,2,3700,8.73,7294386,3346343,24992139,7294386,8.73,217.98,29.19,29.19,334300230900,29.02,29.02,334300230900
KODEX 200선물인버스2X,252670,19,661,5,-17,-2.51,597849079,751947328,2187700000,597849079,-2.51,79.51,27.33,27.33,403888447534,27.93,27.93,403888447534
에스비비테크,389500,20,39200,2,5300,15.63,1727602,560252,6333904,1727602,15.63,308.36,27.28,27.28,67461968600,27.17,27.17,67461968600
코오롱모빌리티그룹우,45014K,21,28400,1,6550,29.98,699708,141877,2456120,699708,29.98,493.18,28.49,28.49,18857250100,27.03,27.03,18857250100
대성하이텍,129920,22,4360,2,555,14.59,3558118,25060,13715053,3558118,14.59,9999.99,25.94,25.94,16119443320,26.96,26.96,16119443320
ACE 구글밸류체인액티브,483340,23,15750,2,80,0.51,1373439,781190,5150000,1373439,0.51,175.81,26.67,26.67,21689740248,26.74,26.74,21689740248
KODEX 레버리지,122630,24,45135,2,1175,2.67,20382774,21921196,75250000,20382774,2.67,92.98,27.09,27.09,901548714136,26.54,26.54,901548714136
오가노이드사이언스,476040,25,43200,5,-1250,-2.81,1631673,2152674,6572704,1631673,-2.81,75.80,24.82,24.82,74710334300,26.31,26.31,74710334300
경인양행,012610,26,3260,2,215,7.06,10380096,412146,41616365,10380096,7.06,2518.55,24.94,24.94,35529803195,26.19,26.19,35529803195
미래에셋 -1.5X 천연가스 선물 ETN,Q520077,27,12850,5,-395,-2.98,629064,298562,2500000,629064,-2.98,210.70,25.16,25.16,8088728852,25.18,25.18,8088728852
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9620,2,65,0.68,181353,188196,750000,181353,0.68,96.36,24.18,24.18,1742974930,24.16,24.16,1742974930
코오롱모빌리티그룹,450140,29,15480,2,910,6.25,13908480,9163226,62777250,13908480,6.25,151.79,22.16,22.16,230685666825,23.74,23.74,230685666825
미래에셋 레버리지 은 선물 ETN B,Q520092,30,46570,5,-60,-0.13,234917,188890,1000000,234917,-0.13,124.37,23.49,23.49,10892916743,23.39,23.39,10892916743
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14020 2 1230 9.62 8244913 470301 6828712 8244913 9.62 1753.11 120.74 120.74 121611422760 127.02 127.02 121611422760
3 엔에이치스팩32호 0054V0 2 2690 4 -1150 -29.95 5367703 60873016 6216500 5367703 -29.95 8.82 86.35 86.35 17104545301 102.29 102.29 17104545301
4 에스피시스템스 317830 3 13600 2 2640 24.09 10689774 906685 10773818 10689774 24.09 1179.00 99.22 99.22 143956631325 98.25 98.25 143956631325
5 켐트로스 220260 4 5930 2 630 11.89 23378774 1022632 26558307 23378774 11.89 2286.14 88.03 88.03 147401185900 93.59 93.59 147401185900
6 덕성우 004835 5 7790 2 500 6.86 980035 6913 1392000 980035 6.86 9999.99 70.40 70.40 8417913955 77.63 77.63 8417913955
7 신원종합개발 017000 6 3180 5 -410 -11.42 8758285 1302454 11668027 8758285 -11.42 672.44 75.06 75.06 28333735518 76.36 76.36 28333735518
8 일성건설 013360 7 2315 2 115 5.23 36960206 27804706 54024880 36960206 5.23 132.93 68.41 68.41 88017860472 70.38 70.38 88017860472
9 우림피티에스 101170 8 11680 2 1410 13.73 7916677 4199403 13500000 7916677 13.73 188.52 58.64 58.64 92940340590 58.94 58.94 92940340590
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9895 2 10 0.10 431757 422987 800000 431757 0.10 102.07 53.97 53.97 4278918268 54.05 54.05 4278918268
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10955 5 -45 -0.41 750238 886711 1400000 750238 -0.41 84.61 53.59 53.59 8228866825 53.65 53.65 8228866825
12 디아이씨 092200 11 12840 2 1670 14.95 17875802 17204372 38888569 17875802 14.95 103.90 45.97 45.97 230975702795 46.26 46.26 230975702795
13 아우토크립트 331740 12 15250 2 2310 17.85 3931385 1032273 9633699 3931385 17.85 380.85 40.81 40.81 61404299185 41.80 41.80 61404299185
14 아로마티카 0015N0 13 18360 2 1760 10.60 4516355 665603 12715050 4516355 10.60 678.54 35.52 35.52 86157054395 36.91 36.91 86157054395
15 미래에셋비전스팩3호 448830 14 3470 2 390 12.66 1659790 5119802 4920000 1659790 12.66 32.42 33.74 33.74 5511318973 32.28 32.28 5511318973
16 1Q 미국우주항공테크 0131V0 15 11660 5 -85 -0.72 306885 319489 1000000 306885 -0.72 96.05 30.69 30.69 3570913347 30.63 30.63 3570913347
17 링크솔루션 474650 16 50400 2 7700 18.03 1669636 675365 5579032 1669636 18.03 247.22 29.93 29.93 83348141375 29.64 29.64 83348141375
18 IBKS제22호스팩 448760 17 5760 2 640 12.50 1298404 322729 4430000 1298404 12.50 402.32 29.31 29.31 7483385840 29.33 29.33 7483385840
19 클로봇 466100 18 46100 2 3700 8.73 7294386 3346343 24992139 7294386 8.73 217.98 29.19 29.19 334300230900 29.02 29.02 334300230900
20 KODEX 200선물인버스2X 252670 19 661 5 -17 -2.51 597849079 751947328 2187700000 597849079 -2.51 79.51 27.33 27.33 403888447534 27.93 27.93 403888447534
21 에스비비테크 389500 20 39200 2 5300 15.63 1727602 560252 6333904 1727602 15.63 308.36 27.28 27.28 67461968600 27.17 27.17 67461968600
22 코오롱모빌리티그룹우 45014K 21 28400 1 6550 29.98 699708 141877 2456120 699708 29.98 493.18 28.49 28.49 18857250100 27.03 27.03 18857250100
23 대성하이텍 129920 22 4360 2 555 14.59 3558118 25060 13715053 3558118 14.59 9999.99 25.94 25.94 16119443320 26.96 26.96 16119443320
24 ACE 구글밸류체인액티브 483340 23 15750 2 80 0.51 1373439 781190 5150000 1373439 0.51 175.81 26.67 26.67 21689740248 26.74 26.74 21689740248
25 KODEX 레버리지 122630 24 45135 2 1175 2.67 20382774 21921196 75250000 20382774 2.67 92.98 27.09 27.09 901548714136 26.54 26.54 901548714136
26 오가노이드사이언스 476040 25 43200 5 -1250 -2.81 1631673 2152674 6572704 1631673 -2.81 75.80 24.82 24.82 74710334300 26.31 26.31 74710334300
27 경인양행 012610 26 3260 2 215 7.06 10380096 412146 41616365 10380096 7.06 2518.55 24.94 24.94 35529803195 26.19 26.19 35529803195
28 미래에셋 -1.5X 천연가스 선물 ETN Q520077 27 12850 5 -395 -2.98 629064 298562 2500000 629064 -2.98 210.70 25.16 25.16 8088728852 25.18 25.18 8088728852
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9620 2 65 0.68 181353 188196 750000 181353 0.68 96.36 24.18 24.18 1742974930 24.16 24.16 1742974930
30 코오롱모빌리티그룹 450140 29 15480 2 910 6.25 13908480 9163226 62777250 13908480 6.25 151.79 22.16 22.16 230685666825 23.74 23.74 230685666825
31 미래에셋 레버리지 은 선물 ETN B Q520092 30 46570 5 -60 -0.13 234917 188890 1000000 234917 -0.13 124.37 23.49 23.49 10892916743 23.39 23.39 10892916743

31
top30/20251208/top30-atvtr-20251208-161002.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
상지건설,042940,1,14020,2,1230,9.62,8244913,470301,6828712,8244913,9.62,1753.11,120.74,120.74,121611422760,127.02,127.02,121611422760
엔에이치스팩32호,0054V0,2,2690,4,-1150,-29.95,5367703,60873016,6216500,5367703,-29.95,8.82,86.35,86.35,17104545301,102.29,102.29,17104545301
에스피시스템스,317830,3,13600,2,2640,24.09,10689774,906685,10773818,10689774,24.09,1179.00,99.22,99.22,143956631325,98.25,98.25,143956631325
켐트로스,220260,4,5930,2,630,11.89,23378774,1022632,26558307,23378774,11.89,2286.14,88.03,88.03,147401185900,93.59,93.59,147401185900
덕성우,004835,5,7790,2,500,6.86,980035,6913,1392000,980035,6.86,9999.99,70.40,70.40,8417913955,77.63,77.63,8417913955
신원종합개발,017000,6,3180,5,-410,-11.42,8758285,1302454,11668027,8758285,-11.42,672.44,75.06,75.06,28333735518,76.36,76.36,28333735518
일성건설,013360,7,2315,2,115,5.23,36960206,27804706,54024880,36960206,5.23,132.93,68.41,68.41,88017860472,70.38,70.38,88017860472
우림피티에스,101170,8,11680,2,1410,13.73,7916677,4199403,13500000,7916677,13.73,188.52,58.64,58.64,92940340590,58.94,58.94,92940340590
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9895,2,10,0.10,431757,422987,800000,431757,0.10,102.07,53.97,53.97,4278918268,54.05,54.05,4278918268
KoAct 미국바이오헬스케어액티브,0113G0,10,10955,5,-45,-0.41,750238,886711,1400000,750238,-0.41,84.61,53.59,53.59,8228866825,53.65,53.65,8228866825
디아이씨,092200,11,12840,2,1670,14.95,17875802,17204372,38888569,17875802,14.95,103.90,45.97,45.97,230975702795,46.26,46.26,230975702795
아우토크립트,331740,12,15250,2,2310,17.85,3931385,1032273,9633699,3931385,17.85,380.85,40.81,40.81,61404299185,41.80,41.80,61404299185
아로마티카,0015N0,13,18360,2,1760,10.60,4516355,665603,12715050,4516355,10.60,678.54,35.52,35.52,86157054395,36.91,36.91,86157054395
미래에셋비전스팩3호,448830,14,3470,2,390,12.66,1659790,5119802,4920000,1659790,12.66,32.42,33.74,33.74,5511318973,32.28,32.28,5511318973
1Q 미국우주항공테크,0131V0,15,11660,5,-85,-0.72,306885,319489,1000000,306885,-0.72,96.05,30.69,30.69,3570913347,30.63,30.63,3570913347
링크솔루션,474650,16,50400,2,7700,18.03,1669636,675365,5579032,1669636,18.03,247.22,29.93,29.93,83348141375,29.64,29.64,83348141375
IBKS제22호스팩,448760,17,5760,2,640,12.50,1298404,322729,4430000,1298404,12.50,402.32,29.31,29.31,7483385840,29.33,29.33,7483385840
클로봇,466100,18,46100,2,3700,8.73,7294386,3346343,24992139,7294386,8.73,217.98,29.19,29.19,334300230900,29.02,29.02,334300230900
KODEX 200선물인버스2X,252670,19,661,5,-17,-2.51,597849079,751947328,2187700000,597849079,-2.51,79.51,27.33,27.33,403888447534,27.93,27.93,403888447534
에스비비테크,389500,20,39200,2,5300,15.63,1727602,560252,6333904,1727602,15.63,308.36,27.28,27.28,67461968600,27.17,27.17,67461968600
코오롱모빌리티그룹우,45014K,21,28400,1,6550,29.98,699708,141877,2456120,699708,29.98,493.18,28.49,28.49,18857250100,27.03,27.03,18857250100
대성하이텍,129920,22,4360,2,555,14.59,3558118,25060,13715053,3558118,14.59,9999.99,25.94,25.94,16119443320,26.96,26.96,16119443320
ACE 구글밸류체인액티브,483340,23,15750,2,80,0.51,1373439,781190,5150000,1373439,0.51,175.81,26.67,26.67,21689740248,26.74,26.74,21689740248
KODEX 레버리지,122630,24,45135,2,1175,2.67,20382774,21921196,75250000,20382774,2.67,92.98,27.09,27.09,901548714136,26.54,26.54,901548714136
오가노이드사이언스,476040,25,43200,5,-1250,-2.81,1631673,2152674,6572704,1631673,-2.81,75.80,24.82,24.82,74710334300,26.31,26.31,74710334300
경인양행,012610,26,3260,2,215,7.06,10380096,412146,41616365,10380096,7.06,2518.55,24.94,24.94,35529803195,26.19,26.19,35529803195
미래에셋 -1.5X 천연가스 선물 ETN,Q520077,27,12850,5,-395,-2.98,629064,298562,2500000,629064,-2.98,210.70,25.16,25.16,8088728852,25.18,25.18,8088728852
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9620,2,65,0.68,181353,188196,750000,181353,0.68,96.36,24.18,24.18,1742974930,24.16,24.16,1742974930
코오롱모빌리티그룹,450140,29,15480,2,910,6.25,13908480,9163226,62777250,13908480,6.25,151.79,22.16,22.16,230685666825,23.74,23.74,230685666825
미래에셋 레버리지 은 선물 ETN B,Q520092,30,46570,5,-60,-0.13,234917,188890,1000000,234917,-0.13,124.37,23.49,23.49,10892916743,23.39,23.39,10892916743
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14020 2 1230 9.62 8244913 470301 6828712 8244913 9.62 1753.11 120.74 120.74 121611422760 127.02 127.02 121611422760
3 엔에이치스팩32호 0054V0 2 2690 4 -1150 -29.95 5367703 60873016 6216500 5367703 -29.95 8.82 86.35 86.35 17104545301 102.29 102.29 17104545301
4 에스피시스템스 317830 3 13600 2 2640 24.09 10689774 906685 10773818 10689774 24.09 1179.00 99.22 99.22 143956631325 98.25 98.25 143956631325
5 켐트로스 220260 4 5930 2 630 11.89 23378774 1022632 26558307 23378774 11.89 2286.14 88.03 88.03 147401185900 93.59 93.59 147401185900
6 덕성우 004835 5 7790 2 500 6.86 980035 6913 1392000 980035 6.86 9999.99 70.40 70.40 8417913955 77.63 77.63 8417913955
7 신원종합개발 017000 6 3180 5 -410 -11.42 8758285 1302454 11668027 8758285 -11.42 672.44 75.06 75.06 28333735518 76.36 76.36 28333735518
8 일성건설 013360 7 2315 2 115 5.23 36960206 27804706 54024880 36960206 5.23 132.93 68.41 68.41 88017860472 70.38 70.38 88017860472
9 우림피티에스 101170 8 11680 2 1410 13.73 7916677 4199403 13500000 7916677 13.73 188.52 58.64 58.64 92940340590 58.94 58.94 92940340590
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9895 2 10 0.10 431757 422987 800000 431757 0.10 102.07 53.97 53.97 4278918268 54.05 54.05 4278918268
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10955 5 -45 -0.41 750238 886711 1400000 750238 -0.41 84.61 53.59 53.59 8228866825 53.65 53.65 8228866825
12 디아이씨 092200 11 12840 2 1670 14.95 17875802 17204372 38888569 17875802 14.95 103.90 45.97 45.97 230975702795 46.26 46.26 230975702795
13 아우토크립트 331740 12 15250 2 2310 17.85 3931385 1032273 9633699 3931385 17.85 380.85 40.81 40.81 61404299185 41.80 41.80 61404299185
14 아로마티카 0015N0 13 18360 2 1760 10.60 4516355 665603 12715050 4516355 10.60 678.54 35.52 35.52 86157054395 36.91 36.91 86157054395
15 미래에셋비전스팩3호 448830 14 3470 2 390 12.66 1659790 5119802 4920000 1659790 12.66 32.42 33.74 33.74 5511318973 32.28 32.28 5511318973
16 1Q 미국우주항공테크 0131V0 15 11660 5 -85 -0.72 306885 319489 1000000 306885 -0.72 96.05 30.69 30.69 3570913347 30.63 30.63 3570913347
17 링크솔루션 474650 16 50400 2 7700 18.03 1669636 675365 5579032 1669636 18.03 247.22 29.93 29.93 83348141375 29.64 29.64 83348141375
18 IBKS제22호스팩 448760 17 5760 2 640 12.50 1298404 322729 4430000 1298404 12.50 402.32 29.31 29.31 7483385840 29.33 29.33 7483385840
19 클로봇 466100 18 46100 2 3700 8.73 7294386 3346343 24992139 7294386 8.73 217.98 29.19 29.19 334300230900 29.02 29.02 334300230900
20 KODEX 200선물인버스2X 252670 19 661 5 -17 -2.51 597849079 751947328 2187700000 597849079 -2.51 79.51 27.33 27.33 403888447534 27.93 27.93 403888447534
21 에스비비테크 389500 20 39200 2 5300 15.63 1727602 560252 6333904 1727602 15.63 308.36 27.28 27.28 67461968600 27.17 27.17 67461968600
22 코오롱모빌리티그룹우 45014K 21 28400 1 6550 29.98 699708 141877 2456120 699708 29.98 493.18 28.49 28.49 18857250100 27.03 27.03 18857250100
23 대성하이텍 129920 22 4360 2 555 14.59 3558118 25060 13715053 3558118 14.59 9999.99 25.94 25.94 16119443320 26.96 26.96 16119443320
24 ACE 구글밸류체인액티브 483340 23 15750 2 80 0.51 1373439 781190 5150000 1373439 0.51 175.81 26.67 26.67 21689740248 26.74 26.74 21689740248
25 KODEX 레버리지 122630 24 45135 2 1175 2.67 20382774 21921196 75250000 20382774 2.67 92.98 27.09 27.09 901548714136 26.54 26.54 901548714136
26 오가노이드사이언스 476040 25 43200 5 -1250 -2.81 1631673 2152674 6572704 1631673 -2.81 75.80 24.82 24.82 74710334300 26.31 26.31 74710334300
27 경인양행 012610 26 3260 2 215 7.06 10380096 412146 41616365 10380096 7.06 2518.55 24.94 24.94 35529803195 26.19 26.19 35529803195
28 미래에셋 -1.5X 천연가스 선물 ETN Q520077 27 12850 5 -395 -2.98 629064 298562 2500000 629064 -2.98 210.70 25.16 25.16 8088728852 25.18 25.18 8088728852
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9620 2 65 0.68 181353 188196 750000 181353 0.68 96.36 24.18 24.18 1742974930 24.16 24.16 1742974930
30 코오롱모빌리티그룹 450140 29 15480 2 910 6.25 13908480 9163226 62777250 13908480 6.25 151.79 22.16 22.16 230685666825 23.74 23.74 230685666825
31 미래에셋 레버리지 은 선물 ETN B Q520092 30 46570 5 -60 -0.13 234917 188890 1000000 234917 -0.13 124.37 23.49 23.49 10892916743 23.39 23.39 10892916743

31
top30/20251208/top30-atvtr-20251208-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,14020,2,1230,9.62,8247019,470301,6828712,8247019,9.62,1753.56,120.77,120.77,121640443440,127.05,127.05,121640443440
엔에이치스팩32호,0054V0,2,2690,4,-1150,-29.95,5371613,60873016,6216500,5371613,-29.95,8.82,86.41,86.41,17115063201,102.35,102.35,17115063201
에스피시스템스,317830,3,13600,2,2640,24.09,10693725,906685,10773818,10693725,24.09,1179.43,99.26,99.26,144009890805,98.28,98.28,144009890805
켐트로스,220260,4,5930,2,630,11.89,23428937,1022632,26558307,23428937,11.89,2291.04,88.22,88.22,147697147600,93.78,93.78,147697147600
덕성우,004835,5,7790,2,500,6.86,980265,6913,1392000,980265,6.86,9999.99,70.42,70.42,8419705655,77.65,77.65,8419705655
신원종합개발,017000,6,3180,5,-410,-11.42,8759316,1302454,11668027,8759316,-11.42,672.52,75.07,75.07,28337014098,76.37,76.37,28337014098
일성건설,013360,7,2315,2,115,5.23,36966953,27804706,54024880,36966953,5.23,132.95,68.43,68.43,88033479777,70.39,70.39,88033479777
우림피티에스,101170,8,11680,2,1410,13.73,7918442,4199403,13500000,7918442,13.73,188.56,58.66,58.66,92960955790,58.96,58.96,92960955790
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9895,2,10,0.10,431757,422987,800000,431757,0.10,102.07,53.97,53.97,4278918268,54.05,54.05,4278918268
KoAct 미국바이오헬스케어액티브,0113G0,10,10955,5,-45,-0.41,750238,886711,1400000,750238,-0.41,84.61,53.59,53.59,8228866825,53.65,53.65,8228866825
디아이씨,092200,11,12840,2,1670,14.95,17886900,17204372,38888569,17886900,14.95,103.97,46.00,46.00,231117202295,46.29,46.29,231117202295
아우토크립트,331740,12,15250,2,2310,17.85,3931861,1032273,9633699,3931861,17.85,380.89,40.81,40.81,61411558185,41.80,41.80,61411558185
아로마티카,0015N0,13,18360,2,1760,10.60,4522480,665603,12715050,4522480,10.60,679.46,35.57,35.57,86270673145,36.95,36.95,86270673145
미래에셋비전스팩3호,448830,14,3470,2,390,12.66,1660092,5119802,4920000,1660092,12.66,32.42,33.74,33.74,5512375973,32.29,32.29,5512375973
1Q 미국우주항공테크,0131V0,15,11660,5,-85,-0.72,306885,319489,1000000,306885,-0.72,96.05,30.69,30.69,3570913347,30.63,30.63,3570913347
링크솔루션,474650,16,50400,2,7700,18.03,1669636,675365,5579032,1669636,18.03,247.22,29.93,29.93,83348141375,29.64,29.64,83348141375
IBKS제22호스팩,448760,17,5760,2,640,12.50,1298628,322729,4430000,1298628,12.50,402.39,29.31,29.31,7484705200,29.33,29.33,7484705200
클로봇,466100,18,46100,2,3700,8.73,7300174,3346343,24992139,7300174,8.73,218.15,29.21,29.21,334568504700,29.04,29.04,334568504700
KODEX 200선물인버스2X,252670,19,661,5,-17,-2.51,598221934,751947328,2187700000,598221934,-2.51,79.56,27.34,27.34,404134904689,27.95,27.95,404134904689
에스비비테크,389500,20,39200,2,5300,15.63,1727942,560252,6333904,1727942,15.63,308.42,27.28,27.28,67475296600,27.18,27.18,67475296600
코오롱모빌리티그룹우,45014K,21,28400,1,6550,29.98,699757,141877,2456120,699757,29.98,493.21,28.49,28.49,18858641700,27.04,27.04,18858641700
대성하이텍,129920,22,4360,2,555,14.59,3559045,25060,13715053,3559045,14.59,9999.99,25.95,25.95,16123485040,26.96,26.96,16123485040
ACE 구글밸류체인액티브,483340,23,15750,2,80,0.51,1373665,781190,5150000,1373665,0.51,175.84,26.67,26.67,21693299748,26.74,26.74,21693299748
KODEX 레버리지,122630,24,45135,2,1175,2.67,20386596,21921196,75250000,20386596,2.67,93.00,27.09,27.09,901721162776,26.55,26.55,901721162776
오가노이드사이언스,476040,25,43200,5,-1250,-2.81,1632190,2152674,6572704,1632190,-2.81,75.82,24.83,24.83,74732720400,26.32,26.32,74732720400
경인양행,012610,26,3260,2,215,7.06,10380219,412146,41616365,10380219,7.06,2518.58,24.94,24.94,35530206020,26.19,26.19,35530206020
미래에셋 -1.5X 천연가스 선물 ETN,Q520077,27,12850,5,-395,-2.98,629064,298562,2500000,629064,-2.98,210.70,25.16,25.16,8088728852,25.18,25.18,8088728852
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9620,2,65,0.68,181353,188196,750000,181353,0.68,96.36,24.18,24.18,1742974930,24.16,24.16,1742974930
코오롱모빌리티그룹,450140,29,15480,2,910,6.25,13910531,9163226,62777250,13910531,6.25,151.81,22.16,22.16,230717395795,23.74,23.74,230717395795
미래에셋 레버리지 은 선물 ETN B,Q520092,30,46570,5,-60,-0.13,234917,188890,1000000,234917,-0.13,124.37,23.49,23.49,10892916743,23.39,23.39,10892916743
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14020 2 1230 9.62 8247019 470301 6828712 8247019 9.62 1753.56 120.77 120.77 121640443440 127.05 127.05 121640443440
3 엔에이치스팩32호 0054V0 2 2690 4 -1150 -29.95 5371613 60873016 6216500 5371613 -29.95 8.82 86.41 86.41 17115063201 102.35 102.35 17115063201
4 에스피시스템스 317830 3 13600 2 2640 24.09 10693725 906685 10773818 10693725 24.09 1179.43 99.26 99.26 144009890805 98.28 98.28 144009890805
5 켐트로스 220260 4 5930 2 630 11.89 23428937 1022632 26558307 23428937 11.89 2291.04 88.22 88.22 147697147600 93.78 93.78 147697147600
6 덕성우 004835 5 7790 2 500 6.86 980265 6913 1392000 980265 6.86 9999.99 70.42 70.42 8419705655 77.65 77.65 8419705655
7 신원종합개발 017000 6 3180 5 -410 -11.42 8759316 1302454 11668027 8759316 -11.42 672.52 75.07 75.07 28337014098 76.37 76.37 28337014098
8 일성건설 013360 7 2315 2 115 5.23 36966953 27804706 54024880 36966953 5.23 132.95 68.43 68.43 88033479777 70.39 70.39 88033479777
9 우림피티에스 101170 8 11680 2 1410 13.73 7918442 4199403 13500000 7918442 13.73 188.56 58.66 58.66 92960955790 58.96 58.96 92960955790
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9895 2 10 0.10 431757 422987 800000 431757 0.10 102.07 53.97 53.97 4278918268 54.05 54.05 4278918268
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10955 5 -45 -0.41 750238 886711 1400000 750238 -0.41 84.61 53.59 53.59 8228866825 53.65 53.65 8228866825
12 디아이씨 092200 11 12840 2 1670 14.95 17886900 17204372 38888569 17886900 14.95 103.97 46.00 46.00 231117202295 46.29 46.29 231117202295
13 아우토크립트 331740 12 15250 2 2310 17.85 3931861 1032273 9633699 3931861 17.85 380.89 40.81 40.81 61411558185 41.80 41.80 61411558185
14 아로마티카 0015N0 13 18360 2 1760 10.60 4522480 665603 12715050 4522480 10.60 679.46 35.57 35.57 86270673145 36.95 36.95 86270673145
15 미래에셋비전스팩3호 448830 14 3470 2 390 12.66 1660092 5119802 4920000 1660092 12.66 32.42 33.74 33.74 5512375973 32.29 32.29 5512375973
16 1Q 미국우주항공테크 0131V0 15 11660 5 -85 -0.72 306885 319489 1000000 306885 -0.72 96.05 30.69 30.69 3570913347 30.63 30.63 3570913347
17 링크솔루션 474650 16 50400 2 7700 18.03 1669636 675365 5579032 1669636 18.03 247.22 29.93 29.93 83348141375 29.64 29.64 83348141375
18 IBKS제22호스팩 448760 17 5760 2 640 12.50 1298628 322729 4430000 1298628 12.50 402.39 29.31 29.31 7484705200 29.33 29.33 7484705200
19 클로봇 466100 18 46100 2 3700 8.73 7300174 3346343 24992139 7300174 8.73 218.15 29.21 29.21 334568504700 29.04 29.04 334568504700
20 KODEX 200선물인버스2X 252670 19 661 5 -17 -2.51 598221934 751947328 2187700000 598221934 -2.51 79.56 27.34 27.34 404134904689 27.95 27.95 404134904689
21 에스비비테크 389500 20 39200 2 5300 15.63 1727942 560252 6333904 1727942 15.63 308.42 27.28 27.28 67475296600 27.18 27.18 67475296600
22 코오롱모빌리티그룹우 45014K 21 28400 1 6550 29.98 699757 141877 2456120 699757 29.98 493.21 28.49 28.49 18858641700 27.04 27.04 18858641700
23 대성하이텍 129920 22 4360 2 555 14.59 3559045 25060 13715053 3559045 14.59 9999.99 25.95 25.95 16123485040 26.96 26.96 16123485040
24 ACE 구글밸류체인액티브 483340 23 15750 2 80 0.51 1373665 781190 5150000 1373665 0.51 175.84 26.67 26.67 21693299748 26.74 26.74 21693299748
25 KODEX 레버리지 122630 24 45135 2 1175 2.67 20386596 21921196 75250000 20386596 2.67 93.00 27.09 27.09 901721162776 26.55 26.55 901721162776
26 오가노이드사이언스 476040 25 43200 5 -1250 -2.81 1632190 2152674 6572704 1632190 -2.81 75.82 24.83 24.83 74732720400 26.32 26.32 74732720400
27 경인양행 012610 26 3260 2 215 7.06 10380219 412146 41616365 10380219 7.06 2518.58 24.94 24.94 35530206020 26.19 26.19 35530206020
28 미래에셋 -1.5X 천연가스 선물 ETN Q520077 27 12850 5 -395 -2.98 629064 298562 2500000 629064 -2.98 210.70 25.16 25.16 8088728852 25.18 25.18 8088728852
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9620 2 65 0.68 181353 188196 750000 181353 0.68 96.36 24.18 24.18 1742974930 24.16 24.16 1742974930
30 코오롱모빌리티그룹 450140 29 15480 2 910 6.25 13910531 9163226 62777250 13910531 6.25 151.81 22.16 22.16 230717395795 23.74 23.74 230717395795
31 미래에셋 레버리지 은 선물 ETN B Q520092 30 46570 5 -60 -0.13 234917 188890 1000000 234917 -0.13 124.37 23.49 23.49 10892916743 23.39 23.39 10892916743

31
top30/20251208/top30-atvtr-20251208-163001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,14020,2,1230,9.62,8248364,470301,6828712,8248364,9.62,1753.85,120.79,120.79,121659004440,127.07,127.07,121659004440
엔에이치스팩32호,0054V0,2,2690,4,-1150,-29.95,5376012,60873016,6216500,5376012,-29.95,8.83,86.48,86.48,17126896511,102.42,102.42,17126896511
에스피시스템스,317830,3,13600,2,2640,24.09,10696658,906685,10773818,10696658,24.09,1179.75,99.28,99.28,144049427645,98.31,98.31,144049427645
켐트로스,220260,4,5930,2,630,11.89,23445678,1022632,26558307,23445678,11.89,2292.68,88.28,88.28,147796756550,93.84,93.84,147796756550
덕성우,004835,5,7790,2,500,6.86,980611,6913,1392000,980611,6.86,9999.99,70.45,70.45,8422400995,77.67,77.67,8422400995
신원종합개발,017000,6,3180,5,-410,-11.42,8761272,1302454,11668027,8761272,-11.42,672.67,75.09,75.09,28343234178,76.39,76.39,28343234178
일성건설,013360,7,2315,2,115,5.23,36969711,27804706,54024880,36969711,5.23,132.96,68.43,68.43,88039864547,70.39,70.39,88039864547
우림피티에스,101170,8,11680,2,1410,13.73,7923813,4199403,13500000,7923813,13.73,188.69,58.69,58.69,93023813870,59.00,59.00,93023813870
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9895,2,10,0.10,431757,422987,800000,431757,0.10,102.07,53.97,53.97,4278918268,54.05,54.05,4278918268
KoAct 미국바이오헬스케어액티브,0113G0,10,10955,5,-45,-0.41,750238,886711,1400000,750238,-0.41,84.61,53.59,53.59,8228866825,53.65,53.65,8228866825
디아이씨,092200,11,12840,2,1670,14.95,17892737,17204372,38888569,17892737,14.95,104.00,46.01,46.01,231191565675,46.30,46.30,231191565675
아우토크립트,331740,12,15250,2,2310,17.85,3932127,1032273,9633699,3932127,17.85,380.92,40.82,40.82,61415612025,41.80,41.80,61415612025
아로마티카,0015N0,13,18360,2,1760,10.60,4526143,665603,12715050,4526143,10.60,680.01,35.60,35.60,86338511905,36.98,36.98,86338511905
미래에셋비전스팩3호,448830,14,3470,2,390,12.66,1660266,5119802,4920000,1660266,12.66,32.43,33.75,33.75,5512979753,32.29,32.29,5512979753
1Q 미국우주항공테크,0131V0,15,11660,5,-85,-0.72,306885,319489,1000000,306885,-0.72,96.05,30.69,30.69,3570913347,30.63,30.63,3570913347
링크솔루션,474650,16,50400,2,7700,18.03,1669636,675365,5579032,1669636,18.03,247.22,29.93,29.93,83348141375,29.64,29.64,83348141375
IBKS제22호스팩,448760,17,5760,2,640,12.50,1299159,322729,4430000,1299159,12.50,402.55,29.33,29.33,7487779690,29.34,29.34,7487779690
클로봇,466100,18,46100,2,3700,8.73,7304883,3346343,24992139,7304883,8.73,218.29,29.23,29.23,334786531400,29.06,29.06,334786531400
KODEX 200선물인버스2X,252670,19,661,5,-17,-2.51,598801355,751947328,2187700000,598801355,-2.51,79.63,27.37,27.37,404518481391,27.97,27.97,404518481391
에스비비테크,389500,20,39200,2,5300,15.63,1728490,560252,6333904,1728490,15.63,308.52,27.29,27.29,67496778200,27.18,27.18,67496778200
코오롱모빌리티그룹우,45014K,21,28400,1,6550,29.98,699774,141877,2456120,699774,29.98,493.23,28.49,28.49,18859124500,27.04,27.04,18859124500
대성하이텍,129920,22,4360,2,555,14.59,3560058,25060,13715053,3560058,14.59,9999.99,25.96,25.96,16127866265,26.97,26.97,16127866265
ACE 구글밸류체인액티브,483340,23,15750,2,80,0.51,1373666,781190,5150000,1373666,0.51,175.84,26.67,26.67,21693315498,26.74,26.74,21693315498
KODEX 레버리지,122630,24,45135,2,1175,2.67,20394820,21921196,75250000,20394820,2.67,93.04,27.10,27.10,902092311896,26.56,26.56,902092311896
오가노이드사이언스,476040,25,43200,5,-1250,-2.81,1632984,2152674,6572704,1632984,-2.81,75.86,24.84,24.84,74767219700,26.33,26.33,74767219700
경인양행,012610,26,3260,2,215,7.06,10383973,412146,41616365,10383973,7.06,2519.49,24.95,24.95,35542406520,26.20,26.20,35542406520
미래에셋 -1.5X 천연가스 선물 ETN,Q520077,27,12850,5,-395,-2.98,629064,298562,2500000,629064,-2.98,210.70,25.16,25.16,8088728852,25.18,25.18,8088728852
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9620,2,65,0.68,181353,188196,750000,181353,0.68,96.36,24.18,24.18,1742974930,24.16,24.16,1742974930
코오롱모빌리티그룹,450140,29,15480,2,910,6.25,13912602,9163226,62777250,13912602,6.25,151.83,22.16,22.16,230749372035,23.74,23.74,230749372035
미래에셋 레버리지 은 선물 ETN B,Q520092,30,46570,5,-60,-0.13,234917,188890,1000000,234917,-0.13,124.37,23.49,23.49,10892916743,23.39,23.39,10892916743
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14020 2 1230 9.62 8248364 470301 6828712 8248364 9.62 1753.85 120.79 120.79 121659004440 127.07 127.07 121659004440
3 엔에이치스팩32호 0054V0 2 2690 4 -1150 -29.95 5376012 60873016 6216500 5376012 -29.95 8.83 86.48 86.48 17126896511 102.42 102.42 17126896511
4 에스피시스템스 317830 3 13600 2 2640 24.09 10696658 906685 10773818 10696658 24.09 1179.75 99.28 99.28 144049427645 98.31 98.31 144049427645
5 켐트로스 220260 4 5930 2 630 11.89 23445678 1022632 26558307 23445678 11.89 2292.68 88.28 88.28 147796756550 93.84 93.84 147796756550
6 덕성우 004835 5 7790 2 500 6.86 980611 6913 1392000 980611 6.86 9999.99 70.45 70.45 8422400995 77.67 77.67 8422400995
7 신원종합개발 017000 6 3180 5 -410 -11.42 8761272 1302454 11668027 8761272 -11.42 672.67 75.09 75.09 28343234178 76.39 76.39 28343234178
8 일성건설 013360 7 2315 2 115 5.23 36969711 27804706 54024880 36969711 5.23 132.96 68.43 68.43 88039864547 70.39 70.39 88039864547
9 우림피티에스 101170 8 11680 2 1410 13.73 7923813 4199403 13500000 7923813 13.73 188.69 58.69 58.69 93023813870 59.00 59.00 93023813870
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9895 2 10 0.10 431757 422987 800000 431757 0.10 102.07 53.97 53.97 4278918268 54.05 54.05 4278918268
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10955 5 -45 -0.41 750238 886711 1400000 750238 -0.41 84.61 53.59 53.59 8228866825 53.65 53.65 8228866825
12 디아이씨 092200 11 12840 2 1670 14.95 17892737 17204372 38888569 17892737 14.95 104.00 46.01 46.01 231191565675 46.30 46.30 231191565675
13 아우토크립트 331740 12 15250 2 2310 17.85 3932127 1032273 9633699 3932127 17.85 380.92 40.82 40.82 61415612025 41.80 41.80 61415612025
14 아로마티카 0015N0 13 18360 2 1760 10.60 4526143 665603 12715050 4526143 10.60 680.01 35.60 35.60 86338511905 36.98 36.98 86338511905
15 미래에셋비전스팩3호 448830 14 3470 2 390 12.66 1660266 5119802 4920000 1660266 12.66 32.43 33.75 33.75 5512979753 32.29 32.29 5512979753
16 1Q 미국우주항공테크 0131V0 15 11660 5 -85 -0.72 306885 319489 1000000 306885 -0.72 96.05 30.69 30.69 3570913347 30.63 30.63 3570913347
17 링크솔루션 474650 16 50400 2 7700 18.03 1669636 675365 5579032 1669636 18.03 247.22 29.93 29.93 83348141375 29.64 29.64 83348141375
18 IBKS제22호스팩 448760 17 5760 2 640 12.50 1299159 322729 4430000 1299159 12.50 402.55 29.33 29.33 7487779690 29.34 29.34 7487779690
19 클로봇 466100 18 46100 2 3700 8.73 7304883 3346343 24992139 7304883 8.73 218.29 29.23 29.23 334786531400 29.06 29.06 334786531400
20 KODEX 200선물인버스2X 252670 19 661 5 -17 -2.51 598801355 751947328 2187700000 598801355 -2.51 79.63 27.37 27.37 404518481391 27.97 27.97 404518481391
21 에스비비테크 389500 20 39200 2 5300 15.63 1728490 560252 6333904 1728490 15.63 308.52 27.29 27.29 67496778200 27.18 27.18 67496778200
22 코오롱모빌리티그룹우 45014K 21 28400 1 6550 29.98 699774 141877 2456120 699774 29.98 493.23 28.49 28.49 18859124500 27.04 27.04 18859124500
23 대성하이텍 129920 22 4360 2 555 14.59 3560058 25060 13715053 3560058 14.59 9999.99 25.96 25.96 16127866265 26.97 26.97 16127866265
24 ACE 구글밸류체인액티브 483340 23 15750 2 80 0.51 1373666 781190 5150000 1373666 0.51 175.84 26.67 26.67 21693315498 26.74 26.74 21693315498
25 KODEX 레버리지 122630 24 45135 2 1175 2.67 20394820 21921196 75250000 20394820 2.67 93.04 27.10 27.10 902092311896 26.56 26.56 902092311896
26 오가노이드사이언스 476040 25 43200 5 -1250 -2.81 1632984 2152674 6572704 1632984 -2.81 75.86 24.84 24.84 74767219700 26.33 26.33 74767219700
27 경인양행 012610 26 3260 2 215 7.06 10383973 412146 41616365 10383973 7.06 2519.49 24.95 24.95 35542406520 26.20 26.20 35542406520
28 미래에셋 -1.5X 천연가스 선물 ETN Q520077 27 12850 5 -395 -2.98 629064 298562 2500000 629064 -2.98 210.70 25.16 25.16 8088728852 25.18 25.18 8088728852
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9620 2 65 0.68 181353 188196 750000 181353 0.68 96.36 24.18 24.18 1742974930 24.16 24.16 1742974930
30 코오롱모빌리티그룹 450140 29 15480 2 910 6.25 13912602 9163226 62777250 13912602 6.25 151.83 22.16 22.16 230749372035 23.74 23.74 230749372035
31 미래에셋 레버리지 은 선물 ETN B Q520092 30 46570 5 -60 -0.13 234917 188890 1000000 234917 -0.13 124.37 23.49 23.49 10892916743 23.39 23.39 10892916743

31
top30/20251208/top30-atvtr-20251208-164001.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
상지건설,042940,1,14020,2,1230,9.62,8249903,470301,6828712,8249903,9.62,1754.18,120.81,120.81,121680211860,127.10,127.10,121680211860
엔에이치스팩32호,0054V0,2,2690,4,-1150,-29.95,5378677,60873016,6216500,5378677,-29.95,8.84,86.52,86.52,17134065361,102.46,102.46,17134065361
에스피시스템스,317830,3,13600,2,2640,24.09,10698311,906685,10773818,10698311,24.09,1179.94,99.30,99.30,144071792735,98.33,98.33,144071792735
켐트로스,220260,4,5930,2,630,11.89,23466045,1022632,26558307,23466045,11.89,2294.67,88.36,88.36,147916921850,93.92,93.92,147916921850
덕성우,004835,5,7790,2,500,6.86,980669,6913,1392000,980669,6.86,9999.99,70.45,70.45,8422852815,77.68,77.68,8422852815
신원종합개발,017000,6,3180,5,-410,-11.42,8761544,1302454,11668027,8761544,-11.42,672.70,75.09,75.09,28344099138,76.39,76.39,28344099138
일성건설,013360,7,2315,2,115,5.23,36981136,27804706,54024880,36981136,5.23,133.00,68.45,68.45,88066713297,70.42,70.42,88066713297
우림피티에스,101170,8,11680,2,1410,13.73,7923813,4199403,13500000,7923813,13.73,188.69,58.69,58.69,93023813870,59.00,59.00,93023813870
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9895,2,10,0.10,431757,422987,800000,431757,0.10,102.07,53.97,53.97,4278918268,54.05,54.05,4278918268
KoAct 미국바이오헬스케어액티브,0113G0,10,10955,5,-45,-0.41,750238,886711,1400000,750238,-0.41,84.61,53.59,53.59,8228866825,53.65,53.65,8228866825
디아이씨,092200,11,12840,2,1670,14.95,17896193,17204372,38888569,17896193,14.95,104.02,46.02,46.02,231235595115,46.31,46.31,231235595115
아우토크립트,331740,12,15250,2,2310,17.85,3932295,1032273,9633699,3932295,17.85,380.94,40.82,40.82,61418172345,41.81,41.81,61418172345
아로마티카,0015N0,13,18360,2,1760,10.60,4530748,665603,12715050,4530748,10.60,680.70,35.63,35.63,86423934655,37.02,37.02,86423934655
미래에셋비전스팩3호,448830,14,3470,2,390,12.66,1661959,5119802,4920000,1661959,12.66,32.46,33.78,33.78,5518964508,32.33,32.33,5518964508
1Q 미국우주항공테크,0131V0,15,11660,5,-85,-0.72,306885,319489,1000000,306885,-0.72,96.05,30.69,30.69,3570913347,30.63,30.63,3570913347
링크솔루션,474650,16,50400,2,7700,18.03,1669636,675365,5579032,1669636,18.03,247.22,29.93,29.93,83348141375,29.64,29.64,83348141375
IBKS제22호스팩,448760,17,5760,2,640,12.50,1299769,322729,4430000,1299769,12.50,402.74,29.34,29.34,7491335990,29.36,29.36,7491335990
클로봇,466100,18,46100,2,3700,8.73,7314650,3346343,24992139,7314650,8.73,218.59,29.27,29.27,335241185250,29.10,29.10,335241185250
KODEX 200선물인버스2X,252670,19,661,5,-17,-2.51,599254567,751947328,2187700000,599254567,-2.51,79.69,27.39,27.39,404818054523,27.99,27.99,404818054523
에스비비테크,389500,20,39200,2,5300,15.63,1728784,560252,6333904,1728784,15.63,308.57,27.29,27.29,67508273600,27.19,27.19,67508273600
코오롱모빌리티그룹우,45014K,21,28400,1,6550,29.98,699774,141877,2456120,699774,29.98,493.23,28.49,28.49,18859124500,27.04,27.04,18859124500
대성하이텍,129920,22,4360,2,555,14.59,3561613,25060,13715053,3561613,14.59,9999.99,25.97,25.97,16134591640,26.98,26.98,16134591640
ACE 구글밸류체인액티브,483340,23,15750,2,80,0.51,1373668,781190,5150000,1373668,0.51,175.84,26.67,26.67,21693346998,26.74,26.74,21693346998
KODEX 레버리지,122630,24,45135,2,1175,2.67,20402918,21921196,75250000,20402918,2.67,93.07,27.11,27.11,902457774636,26.57,26.57,902457774636
오가노이드사이언스,476040,25,43200,5,-1250,-2.81,1634334,2152674,6572704,1634334,-2.81,75.92,24.87,24.87,74825877200,26.35,26.35,74825877200
경인양행,012610,26,3260,2,215,7.06,10385328,412146,41616365,10385328,7.06,2519.82,24.95,24.95,35546837370,26.20,26.20,35546837370
미래에셋 -1.5X 천연가스 선물 ETN,Q520077,27,12850,5,-395,-2.98,629064,298562,2500000,629064,-2.98,210.70,25.16,25.16,8088728852,25.18,25.18,8088728852
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9620,2,65,0.68,181353,188196,750000,181353,0.68,96.36,24.18,24.18,1742974930,24.16,24.16,1742974930
코오롱모빌리티그룹,450140,29,15480,2,910,6.25,13917286,9163226,62777250,13917286,6.25,151.88,22.17,22.17,230820849875,23.75,23.75,230820849875
미래에셋 레버리지 은 선물 ETN B,Q520092,30,46570,5,-60,-0.13,234917,188890,1000000,234917,-0.13,124.37,23.49,23.49,10892916743,23.39,23.39,10892916743
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14020 2 1230 9.62 8249903 470301 6828712 8249903 9.62 1754.18 120.81 120.81 121680211860 127.10 127.10 121680211860
3 엔에이치스팩32호 0054V0 2 2690 4 -1150 -29.95 5378677 60873016 6216500 5378677 -29.95 8.84 86.52 86.52 17134065361 102.46 102.46 17134065361
4 에스피시스템스 317830 3 13600 2 2640 24.09 10698311 906685 10773818 10698311 24.09 1179.94 99.30 99.30 144071792735 98.33 98.33 144071792735
5 켐트로스 220260 4 5930 2 630 11.89 23466045 1022632 26558307 23466045 11.89 2294.67 88.36 88.36 147916921850 93.92 93.92 147916921850
6 덕성우 004835 5 7790 2 500 6.86 980669 6913 1392000 980669 6.86 9999.99 70.45 70.45 8422852815 77.68 77.68 8422852815
7 신원종합개발 017000 6 3180 5 -410 -11.42 8761544 1302454 11668027 8761544 -11.42 672.70 75.09 75.09 28344099138 76.39 76.39 28344099138
8 일성건설 013360 7 2315 2 115 5.23 36981136 27804706 54024880 36981136 5.23 133.00 68.45 68.45 88066713297 70.42 70.42 88066713297
9 우림피티에스 101170 8 11680 2 1410 13.73 7923813 4199403 13500000 7923813 13.73 188.69 58.69 58.69 93023813870 59.00 59.00 93023813870
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9895 2 10 0.10 431757 422987 800000 431757 0.10 102.07 53.97 53.97 4278918268 54.05 54.05 4278918268
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10955 5 -45 -0.41 750238 886711 1400000 750238 -0.41 84.61 53.59 53.59 8228866825 53.65 53.65 8228866825
12 디아이씨 092200 11 12840 2 1670 14.95 17896193 17204372 38888569 17896193 14.95 104.02 46.02 46.02 231235595115 46.31 46.31 231235595115
13 아우토크립트 331740 12 15250 2 2310 17.85 3932295 1032273 9633699 3932295 17.85 380.94 40.82 40.82 61418172345 41.81 41.81 61418172345
14 아로마티카 0015N0 13 18360 2 1760 10.60 4530748 665603 12715050 4530748 10.60 680.70 35.63 35.63 86423934655 37.02 37.02 86423934655
15 미래에셋비전스팩3호 448830 14 3470 2 390 12.66 1661959 5119802 4920000 1661959 12.66 32.46 33.78 33.78 5518964508 32.33 32.33 5518964508
16 1Q 미국우주항공테크 0131V0 15 11660 5 -85 -0.72 306885 319489 1000000 306885 -0.72 96.05 30.69 30.69 3570913347 30.63 30.63 3570913347
17 링크솔루션 474650 16 50400 2 7700 18.03 1669636 675365 5579032 1669636 18.03 247.22 29.93 29.93 83348141375 29.64 29.64 83348141375
18 IBKS제22호스팩 448760 17 5760 2 640 12.50 1299769 322729 4430000 1299769 12.50 402.74 29.34 29.34 7491335990 29.36 29.36 7491335990
19 클로봇 466100 18 46100 2 3700 8.73 7314650 3346343 24992139 7314650 8.73 218.59 29.27 29.27 335241185250 29.10 29.10 335241185250
20 KODEX 200선물인버스2X 252670 19 661 5 -17 -2.51 599254567 751947328 2187700000 599254567 -2.51 79.69 27.39 27.39 404818054523 27.99 27.99 404818054523
21 에스비비테크 389500 20 39200 2 5300 15.63 1728784 560252 6333904 1728784 15.63 308.57 27.29 27.29 67508273600 27.19 27.19 67508273600
22 코오롱모빌리티그룹우 45014K 21 28400 1 6550 29.98 699774 141877 2456120 699774 29.98 493.23 28.49 28.49 18859124500 27.04 27.04 18859124500
23 대성하이텍 129920 22 4360 2 555 14.59 3561613 25060 13715053 3561613 14.59 9999.99 25.97 25.97 16134591640 26.98 26.98 16134591640
24 ACE 구글밸류체인액티브 483340 23 15750 2 80 0.51 1373668 781190 5150000 1373668 0.51 175.84 26.67 26.67 21693346998 26.74 26.74 21693346998
25 KODEX 레버리지 122630 24 45135 2 1175 2.67 20402918 21921196 75250000 20402918 2.67 93.07 27.11 27.11 902457774636 26.57 26.57 902457774636
26 오가노이드사이언스 476040 25 43200 5 -1250 -2.81 1634334 2152674 6572704 1634334 -2.81 75.92 24.87 24.87 74825877200 26.35 26.35 74825877200
27 경인양행 012610 26 3260 2 215 7.06 10385328 412146 41616365 10385328 7.06 2519.82 24.95 24.95 35546837370 26.20 26.20 35546837370
28 미래에셋 -1.5X 천연가스 선물 ETN Q520077 27 12850 5 -395 -2.98 629064 298562 2500000 629064 -2.98 210.70 25.16 25.16 8088728852 25.18 25.18 8088728852
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9620 2 65 0.68 181353 188196 750000 181353 0.68 96.36 24.18 24.18 1742974930 24.16 24.16 1742974930
30 코오롱모빌리티그룹 450140 29 15480 2 910 6.25 13917286 9163226 62777250 13917286 6.25 151.88 22.17 22.17 230820849875 23.75 23.75 230820849875
31 미래에셋 레버리지 은 선물 ETN B Q520092 30 46570 5 -60 -0.13 234917 188890 1000000 234917 -0.13 124.37 23.49 23.49 10892916743 23.39 23.39 10892916743

31
top30/20251208/top30-atvtr-20251208-165002.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
상지건설,042940,1,14020,2,1230,9.62,8254063,470301,6828712,8254063,9.62,1755.06,120.87,120.87,121737536660,127.16,127.16,121737536660
엔에이치스팩32호,0054V0,2,2690,4,-1150,-29.95,5382102,60873016,6216500,5382102,-29.95,8.84,86.58,86.58,17143278611,102.52,102.52,17143278611
에스피시스템스,317830,3,13600,2,2640,24.09,10702550,906685,10773818,10702550,24.09,1180.40,99.34,99.34,144129203735,98.37,98.37,144129203735
켐트로스,220260,4,5930,2,630,11.89,23482302,1022632,26558307,23482302,11.89,2296.26,88.42,88.42,148013325860,93.98,93.98,148013325860
덕성우,004835,5,7790,2,500,6.86,980674,6913,1392000,980674,6.86,9999.99,70.45,70.45,8422892015,77.68,77.68,8422892015
신원종합개발,017000,6,3180,5,-410,-11.42,8761988,1302454,11668027,8761988,-11.42,672.73,75.09,75.09,28345504398,76.39,76.39,28345504398
일성건설,013360,7,2315,2,115,5.23,36990064,27804706,54024880,36990064,5.23,133.04,68.47,68.47,88087381617,70.43,70.43,88087381617
우림피티에스,101170,8,11680,2,1410,13.73,7926714,4199403,13500000,7926714,13.73,188.76,58.72,58.72,93057987650,59.02,59.02,93057987650
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9895,2,10,0.10,431757,422987,800000,431757,0.10,102.07,53.97,53.97,4278918268,54.05,54.05,4278918268
KoAct 미국바이오헬스케어액티브,0113G0,10,10955,5,-45,-0.41,750238,886711,1400000,750238,-0.41,84.61,53.59,53.59,8228866825,53.65,53.65,8228866825
디아이씨,092200,11,12840,2,1670,14.95,17899707,17204372,38888569,17899707,14.95,104.04,46.03,46.03,231280398615,46.32,46.32,231280398615
아우토크립트,331740,12,15250,2,2310,17.85,3933403,1032273,9633699,3933403,17.85,381.04,40.83,40.83,61435069345,41.82,41.82,61435069345
아로마티카,0015N0,13,18360,2,1760,10.60,4540009,665603,12715050,4540009,10.60,682.09,35.71,35.71,86595946605,37.09,37.09,86595946605
미래에셋비전스팩3호,448830,14,3470,2,390,12.66,1664981,5119802,4920000,1664981,12.66,32.52,33.84,33.84,5529662388,32.39,32.39,5529662388
1Q 미국우주항공테크,0131V0,15,11660,5,-85,-0.72,306885,319489,1000000,306885,-0.72,96.05,30.69,30.69,3570913347,30.63,30.63,3570913347
링크솔루션,474650,16,50400,2,7700,18.03,1669636,675365,5579032,1669636,18.03,247.22,29.93,29.93,83348141375,29.64,29.64,83348141375
IBKS제22호스팩,448760,17,5760,2,640,12.50,1299987,322729,4430000,1299987,12.50,402.81,29.35,29.35,7492609110,29.36,29.36,7492609110
클로봇,466100,18,46100,2,3700,8.73,7325759,3346343,24992139,7325759,8.73,218.92,29.31,29.31,335759975550,29.14,29.14,335759975550
KODEX 200선물인버스2X,252670,19,661,5,-17,-2.51,599449002,751947328,2187700000,599449002,-2.51,79.72,27.40,27.40,404946576058,28.00,28.00,404946576058
에스비비테크,389500,20,39200,2,5300,15.63,1729078,560252,6333904,1729078,15.63,308.63,27.30,27.30,67519783700,27.19,27.19,67519783700
코오롱모빌리티그룹우,45014K,21,28400,1,6550,29.98,699785,141877,2456120,699785,29.98,493.23,28.49,28.49,18859436900,27.04,27.04,18859436900
대성하이텍,129920,22,4360,2,555,14.59,3564076,25060,13715053,3564076,14.59,9999.99,25.99,25.99,16145207170,27.00,27.00,16145207170
ACE 구글밸류체인액티브,483340,23,15750,2,80,0.51,1373668,781190,5150000,1373668,0.51,175.84,26.67,26.67,21693346998,26.74,26.74,21693346998
KODEX 레버리지,122630,24,45135,2,1175,2.67,20409075,21921196,75250000,20409075,2.67,93.10,27.12,27.12,902735701616,26.58,26.58,902735701616
오가노이드사이언스,476040,25,43200,5,-1250,-2.81,1635350,2152674,6572704,1635350,-2.81,75.97,24.88,24.88,74870022400,26.37,26.37,74870022400
경인양행,012610,26,3260,2,215,7.06,10386771,412146,41616365,10386771,7.06,2520.17,24.96,24.96,35551555980,26.20,26.20,35551555980
미래에셋 -1.5X 천연가스 선물 ETN,Q520077,27,12850,5,-395,-2.98,629064,298562,2500000,629064,-2.98,210.70,25.16,25.16,8088728852,25.18,25.18,8088728852
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9620,2,65,0.68,181353,188196,750000,181353,0.68,96.36,24.18,24.18,1742974930,24.16,24.16,1742974930
코오롱모빌리티그룹,450140,29,15480,2,910,6.25,13919467,9163226,62777250,13919467,6.25,151.91,22.17,22.17,230854284605,23.76,23.76,230854284605
미래에셋 레버리지 은 선물 ETN B,Q520092,30,46570,5,-60,-0.13,234917,188890,1000000,234917,-0.13,124.37,23.49,23.49,10892916743,23.39,23.39,10892916743
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14020 2 1230 9.62 8254063 470301 6828712 8254063 9.62 1755.06 120.87 120.87 121737536660 127.16 127.16 121737536660
3 엔에이치스팩32호 0054V0 2 2690 4 -1150 -29.95 5382102 60873016 6216500 5382102 -29.95 8.84 86.58 86.58 17143278611 102.52 102.52 17143278611
4 에스피시스템스 317830 3 13600 2 2640 24.09 10702550 906685 10773818 10702550 24.09 1180.40 99.34 99.34 144129203735 98.37 98.37 144129203735
5 켐트로스 220260 4 5930 2 630 11.89 23482302 1022632 26558307 23482302 11.89 2296.26 88.42 88.42 148013325860 93.98 93.98 148013325860
6 덕성우 004835 5 7790 2 500 6.86 980674 6913 1392000 980674 6.86 9999.99 70.45 70.45 8422892015 77.68 77.68 8422892015
7 신원종합개발 017000 6 3180 5 -410 -11.42 8761988 1302454 11668027 8761988 -11.42 672.73 75.09 75.09 28345504398 76.39 76.39 28345504398
8 일성건설 013360 7 2315 2 115 5.23 36990064 27804706 54024880 36990064 5.23 133.04 68.47 68.47 88087381617 70.43 70.43 88087381617
9 우림피티에스 101170 8 11680 2 1410 13.73 7926714 4199403 13500000 7926714 13.73 188.76 58.72 58.72 93057987650 59.02 59.02 93057987650
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9895 2 10 0.10 431757 422987 800000 431757 0.10 102.07 53.97 53.97 4278918268 54.05 54.05 4278918268
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10955 5 -45 -0.41 750238 886711 1400000 750238 -0.41 84.61 53.59 53.59 8228866825 53.65 53.65 8228866825
12 디아이씨 092200 11 12840 2 1670 14.95 17899707 17204372 38888569 17899707 14.95 104.04 46.03 46.03 231280398615 46.32 46.32 231280398615
13 아우토크립트 331740 12 15250 2 2310 17.85 3933403 1032273 9633699 3933403 17.85 381.04 40.83 40.83 61435069345 41.82 41.82 61435069345
14 아로마티카 0015N0 13 18360 2 1760 10.60 4540009 665603 12715050 4540009 10.60 682.09 35.71 35.71 86595946605 37.09 37.09 86595946605
15 미래에셋비전스팩3호 448830 14 3470 2 390 12.66 1664981 5119802 4920000 1664981 12.66 32.52 33.84 33.84 5529662388 32.39 32.39 5529662388
16 1Q 미국우주항공테크 0131V0 15 11660 5 -85 -0.72 306885 319489 1000000 306885 -0.72 96.05 30.69 30.69 3570913347 30.63 30.63 3570913347
17 링크솔루션 474650 16 50400 2 7700 18.03 1669636 675365 5579032 1669636 18.03 247.22 29.93 29.93 83348141375 29.64 29.64 83348141375
18 IBKS제22호스팩 448760 17 5760 2 640 12.50 1299987 322729 4430000 1299987 12.50 402.81 29.35 29.35 7492609110 29.36 29.36 7492609110
19 클로봇 466100 18 46100 2 3700 8.73 7325759 3346343 24992139 7325759 8.73 218.92 29.31 29.31 335759975550 29.14 29.14 335759975550
20 KODEX 200선물인버스2X 252670 19 661 5 -17 -2.51 599449002 751947328 2187700000 599449002 -2.51 79.72 27.40 27.40 404946576058 28.00 28.00 404946576058
21 에스비비테크 389500 20 39200 2 5300 15.63 1729078 560252 6333904 1729078 15.63 308.63 27.30 27.30 67519783700 27.19 27.19 67519783700
22 코오롱모빌리티그룹우 45014K 21 28400 1 6550 29.98 699785 141877 2456120 699785 29.98 493.23 28.49 28.49 18859436900 27.04 27.04 18859436900
23 대성하이텍 129920 22 4360 2 555 14.59 3564076 25060 13715053 3564076 14.59 9999.99 25.99 25.99 16145207170 27.00 27.00 16145207170
24 ACE 구글밸류체인액티브 483340 23 15750 2 80 0.51 1373668 781190 5150000 1373668 0.51 175.84 26.67 26.67 21693346998 26.74 26.74 21693346998
25 KODEX 레버리지 122630 24 45135 2 1175 2.67 20409075 21921196 75250000 20409075 2.67 93.10 27.12 27.12 902735701616 26.58 26.58 902735701616
26 오가노이드사이언스 476040 25 43200 5 -1250 -2.81 1635350 2152674 6572704 1635350 -2.81 75.97 24.88 24.88 74870022400 26.37 26.37 74870022400
27 경인양행 012610 26 3260 2 215 7.06 10386771 412146 41616365 10386771 7.06 2520.17 24.96 24.96 35551555980 26.20 26.20 35551555980
28 미래에셋 -1.5X 천연가스 선물 ETN Q520077 27 12850 5 -395 -2.98 629064 298562 2500000 629064 -2.98 210.70 25.16 25.16 8088728852 25.18 25.18 8088728852
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9620 2 65 0.68 181353 188196 750000 181353 0.68 96.36 24.18 24.18 1742974930 24.16 24.16 1742974930
30 코오롱모빌리티그룹 450140 29 15480 2 910 6.25 13919467 9163226 62777250 13919467 6.25 151.91 22.17 22.17 230854284605 23.76 23.76 230854284605
31 미래에셋 레버리지 은 선물 ETN B Q520092 30 46570 5 -60 -0.13 234917 188890 1000000 234917 -0.13 124.37 23.49 23.49 10892916743 23.39 23.39 10892916743

31
top30/20251208/top30-av-20251208-090000.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
TIMEFOLIO 미국나스닥100액티브,426030,1,35940,3,0,0.00,16826,454935,29620000,16826,0.00,3.70,0.06,0.06,604726440,0.06,0.06,604726440
비츠로넥스텍,488900,2,11000,3,0,0.00,13193,13569317,28976443,13193,0.00,0.10,0.05,0.05,145123000,0.05,0.05,145123000
대성산업,128820,3,5540,3,0,0.00,11766,10022701,45235478,11766,0.00,0.12,0.03,0.03,65183640,0.03,0.03,65183640
씨피시스템,413630,4,4490,3,0,0.00,10194,1985715,36436626,10194,0.00,0.51,0.03,0.03,45771060,0.03,0.03,45771060
우진,105840,5,18860,3,0,0.00,9786,9461032,20197670,9786,0.00,0.10,0.05,0.05,184563960,0.05,0.05,184563960
KODEX 200선물인버스2X,252670,6,678,3,0,0.00,9232,751947328,2187700000,9232,0.00,0.00,0.00,0.00,6259296,0.00,0.00,6259296
ACE 테슬라밸류체인액티브,457480,7,22455,3,0,0.00,8933,1211708,58250000,8933,0.00,0.74,0.02,0.02,200590515,0.02,0.02,200590515
ACE 글로벌자율주행액티브,414270,8,13610,3,0,0.00,8900,35128,2950000,8900,0.00,25.34,0.30,0.30,121129000,0.30,0.30,121129000
한라캐스트,125490,9,19460,3,0,0.00,6005,23744592,36502352,6005,0.00,0.03,0.02,0.02,116857300,0.02,0.02,116857300
현대무벡스,319400,10,9910,3,0,0.00,5999,4872060,111376039,5999,0.00,0.12,0.01,0.01,59450090,0.01,0.01,59450090
우리기술,032820,11,4020,3,0,0.00,5438,5450592,166664586,5438,0.00,0.10,0.00,0.00,21860760,0.00,0.00,21860760
앱코,129890,12,1262,3,0,0.00,5231,1729543,45545602,5231,0.00,0.30,0.01,0.01,6601522,0.01,0.01,6601522
LG씨엔에스,064400,13,67200,3,0,0.00,5059,5376051,96885948,5059,0.00,0.09,0.01,0.01,339964800,0.01,0.01,339964800
큐리옥스바이오시스템즈,445680,14,91700,3,0,0.00,4047,151761,17086041,4047,0.00,2.67,0.02,0.02,371109900,0.02,0.02,371109900
SG,255220,15,2355,3,0,0.00,4042,1528841,98717929,4042,0.00,0.26,0.00,0.00,9518910,0.00,0.00,9518910
한켐,457370,16,7690,3,0,0.00,3889,109900,8027134,3889,0.00,3.54,0.05,0.05,29906410,0.05,0.05,29906410
KODEX 한국부동산리츠인프라,476800,17,4925,3,0,0.00,3834,1641848,110700000,3834,0.00,0.23,0.00,0.00,18882450,0.00,0.00,18882450
원익홀딩스,030530,18,28350,3,0,0.00,3661,17287486,77237981,3661,0.00,0.02,0.00,0.00,103789350,0.00,0.00,103789350
알트,459550,19,5090,3,0,0.00,3622,4027701,23798764,3622,0.00,0.09,0.02,0.02,18435980,0.02,0.02,18435980
강원에너지,114190,20,15180,3,0,0.00,3467,817894,26123038,3467,0.00,0.42,0.01,0.01,52629060,0.01,0.01,52629060
디아이씨,092200,21,11170,3,0,0.00,2707,17204372,38888569,2707,0.00,0.02,0.01,0.01,30237190,0.01,0.01,30237190
대원전선,006340,22,3670,3,0,0.00,2651,1919582,76559385,2651,0.00,0.14,0.00,0.00,9729170,0.00,0.00,9729170
온코닉테라퓨틱스,476060,23,17280,3,0,0.00,2067,5700974,44489866,2067,0.00,0.04,0.00,0.00,35717760,0.00,0.00,35717760
한국비엔씨,256840,24,5580,3,0,0.00,2001,1993983,68394886,2001,0.00,0.10,0.00,0.00,11165580,0.00,0.00,11165580
보성파워텍,006910,25,5490,3,0,0.00,1931,3593602,49129824,1931,0.00,0.05,0.00,0.00,10601190,0.00,0.00,10601190
한국전력,015760,26,52200,3,0,0.00,1906,3465997,641964077,1906,0.00,0.05,0.00,0.00,99493200,0.00,0.00,99493200
더블유에스아이,299170,27,2340,3,0,0.00,1883,1400000,38609239,1883,0.00,0.13,0.00,0.00,4406220,0.00,0.00,4406220
소프트캠프,258790,28,1372,3,0,0.00,1744,853178,24991284,1744,0.00,0.20,0.01,0.01,2392768,0.01,0.01,2392768
금강공업우,014285,29,11690,3,0,0.00,1742,68491,589875,1742,0.00,2.54,0.30,0.30,20363980,0.30,0.30,20363980
큐라클,365270,30,6410,3,0,0.00,1681,1257099,21009155,1681,0.00,0.13,0.01,0.01,10775210,0.01,0.01,10775210
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIMEFOLIO 미국나스닥100액티브 426030 1 35940 3 0 0.00 16826 454935 29620000 16826 0.00 3.70 0.06 0.06 604726440 0.06 0.06 604726440
3 비츠로넥스텍 488900 2 11000 3 0 0.00 13193 13569317 28976443 13193 0.00 0.10 0.05 0.05 145123000 0.05 0.05 145123000
4 대성산업 128820 3 5540 3 0 0.00 11766 10022701 45235478 11766 0.00 0.12 0.03 0.03 65183640 0.03 0.03 65183640
5 씨피시스템 413630 4 4490 3 0 0.00 10194 1985715 36436626 10194 0.00 0.51 0.03 0.03 45771060 0.03 0.03 45771060
6 우진 105840 5 18860 3 0 0.00 9786 9461032 20197670 9786 0.00 0.10 0.05 0.05 184563960 0.05 0.05 184563960
7 KODEX 200선물인버스2X 252670 6 678 3 0 0.00 9232 751947328 2187700000 9232 0.00 0.00 0.00 0.00 6259296 0.00 0.00 6259296
8 ACE 테슬라밸류체인액티브 457480 7 22455 3 0 0.00 8933 1211708 58250000 8933 0.00 0.74 0.02 0.02 200590515 0.02 0.02 200590515
9 ACE 글로벌자율주행액티브 414270 8 13610 3 0 0.00 8900 35128 2950000 8900 0.00 25.34 0.30 0.30 121129000 0.30 0.30 121129000
10 한라캐스트 125490 9 19460 3 0 0.00 6005 23744592 36502352 6005 0.00 0.03 0.02 0.02 116857300 0.02 0.02 116857300
11 현대무벡스 319400 10 9910 3 0 0.00 5999 4872060 111376039 5999 0.00 0.12 0.01 0.01 59450090 0.01 0.01 59450090
12 우리기술 032820 11 4020 3 0 0.00 5438 5450592 166664586 5438 0.00 0.10 0.00 0.00 21860760 0.00 0.00 21860760
13 앱코 129890 12 1262 3 0 0.00 5231 1729543 45545602 5231 0.00 0.30 0.01 0.01 6601522 0.01 0.01 6601522
14 LG씨엔에스 064400 13 67200 3 0 0.00 5059 5376051 96885948 5059 0.00 0.09 0.01 0.01 339964800 0.01 0.01 339964800
15 큐리옥스바이오시스템즈 445680 14 91700 3 0 0.00 4047 151761 17086041 4047 0.00 2.67 0.02 0.02 371109900 0.02 0.02 371109900
16 SG 255220 15 2355 3 0 0.00 4042 1528841 98717929 4042 0.00 0.26 0.00 0.00 9518910 0.00 0.00 9518910
17 한켐 457370 16 7690 3 0 0.00 3889 109900 8027134 3889 0.00 3.54 0.05 0.05 29906410 0.05 0.05 29906410
18 KODEX 한국부동산리츠인프라 476800 17 4925 3 0 0.00 3834 1641848 110700000 3834 0.00 0.23 0.00 0.00 18882450 0.00 0.00 18882450
19 원익홀딩스 030530 18 28350 3 0 0.00 3661 17287486 77237981 3661 0.00 0.02 0.00 0.00 103789350 0.00 0.00 103789350
20 알트 459550 19 5090 3 0 0.00 3622 4027701 23798764 3622 0.00 0.09 0.02 0.02 18435980 0.02 0.02 18435980
21 강원에너지 114190 20 15180 3 0 0.00 3467 817894 26123038 3467 0.00 0.42 0.01 0.01 52629060 0.01 0.01 52629060
22 디아이씨 092200 21 11170 3 0 0.00 2707 17204372 38888569 2707 0.00 0.02 0.01 0.01 30237190 0.01 0.01 30237190
23 대원전선 006340 22 3670 3 0 0.00 2651 1919582 76559385 2651 0.00 0.14 0.00 0.00 9729170 0.00 0.00 9729170
24 온코닉테라퓨틱스 476060 23 17280 3 0 0.00 2067 5700974 44489866 2067 0.00 0.04 0.00 0.00 35717760 0.00 0.00 35717760
25 한국비엔씨 256840 24 5580 3 0 0.00 2001 1993983 68394886 2001 0.00 0.10 0.00 0.00 11165580 0.00 0.00 11165580
26 보성파워텍 006910 25 5490 3 0 0.00 1931 3593602 49129824 1931 0.00 0.05 0.00 0.00 10601190 0.00 0.00 10601190
27 한국전력 015760 26 52200 3 0 0.00 1906 3465997 641964077 1906 0.00 0.05 0.00 0.00 99493200 0.00 0.00 99493200
28 더블유에스아이 299170 27 2340 3 0 0.00 1883 1400000 38609239 1883 0.00 0.13 0.00 0.00 4406220 0.00 0.00 4406220
29 소프트캠프 258790 28 1372 3 0 0.00 1744 853178 24991284 1744 0.00 0.20 0.01 0.01 2392768 0.01 0.01 2392768
30 금강공업우 014285 29 11690 3 0 0.00 1742 68491 589875 1742 0.00 2.54 0.30 0.30 20363980 0.30 0.30 20363980
31 큐라클 365270 30 6410 3 0 0.00 1681 1257099 21009155 1681 0.00 0.13 0.01 0.01 10775210 0.01 0.01 10775210

31
top30/20251208/top30-av-20251208-091000.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,252670,1,686,2,8,1.18,83247357,751947328,2187700000,83247357,1.18,11.07,3.81,3.81,56698658796,3.78,3.78,56698658796
KODEX 2차전지산업레버리지,462330,2,1719,2,64,3.87,10378028,33864908,330900000,10378028,3.87,30.65,3.14,3.14,17653932481,3.10,3.10,17653932481
KODEX 인버스,114800,3,2565,2,15,0.59,5383788,49308292,307900000,5383788,0.59,10.92,1.75,1.75,13746482102,1.74,1.74,13746482102
대한광통신,010170,4,2010,5,-355,-15.01,4753507,7030033,131985660,4753507,-15.01,67.62,3.60,3.60,9473074782,3.57,3.57,9473074782
일성건설,013360,5,2075,5,-125,-5.68,3779024,27804706,54024880,3779024,-5.68,13.59,6.99,6.99,8643900230,7.71,7.71,8643900230
KODEX 코스닥150레버리지,233740,6,12105,2,130,1.09,3726799,35431536,149400000,3726799,1.09,10.52,2.49,2.49,45154227955,2.50,2.50,45154227955
코오롱모빌리티그룹,450140,7,16680,2,2110,14.48,3434563,9163226,62777250,3434563,14.48,37.48,5.47,5.47,52408049265,5.00,5.00,52408049265
현대약품,004310,8,6570,1,1510,29.84,3123430,16829160,32000000,3123430,29.84,18.56,9.76,9.76,19198294910,9.13,9.13,19198294910
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,88,5,-1,-1.12,3100301,16206395,1497000000,3100301,-1.12,19.13,0.21,0.21,270313117,0.21,0.21,270313117
에코프로,086520,10,108300,2,11400,11.76,2890427,8523311,135776152,2890427,11.76,33.91,2.13,2.13,303017280350,2.06,2.06,303017280350
이뮨온시아,424870,11,11870,2,850,7.71,2889194,12823585,74165069,2889194,7.71,22.53,3.90,3.90,33887424065,3.85,3.85,33887424065
KODEX 코스닥150선물인버스,251340,12,2862,5,-13,-0.45,2752966,23224824,82100000,2752966,-0.45,11.85,3.35,3.35,7880860779,3.35,3.35,7880860779
TIGER 2차전지소재Fn,462010,13,6005,2,265,4.62,2333553,5972903,129450000,2333553,4.62,39.07,1.80,1.80,13893022890,1.79,1.79,13893022890
KODEX 레버리지,122630,14,43535,5,-425,-0.97,2257092,21921196,75250000,2257092,-0.97,10.30,3.00,3.00,99093185816,3.02,3.02,99093185816
신라젠,215600,15,3910,2,60,1.56,2251522,12022804,138129836,2251522,1.56,18.73,1.63,1.63,9077304204,1.68,1.68,9077304204
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,16,64,5,-1,-1.54,2227017,396812,150000000,2227017,-1.54,561.23,1.48,1.48,140318072,1.46,1.46,140318072
삼성제약,001360,17,1655,2,291,21.33,2019623,495916,94162079,2019623,21.33,407.25,2.14,2.14,3162195216,2.03,2.03,3162195216
현대ADM,187660,18,3090,2,315,11.35,1942583,892668,54075422,1942583,11.35,217.62,3.59,3.59,5915266126,3.54,3.54,5915266126
에임드바이오,0009K0,19,51900,5,-5300,-9.27,1863606,1548062,64156161,1863606,-9.27,120.38,2.90,2.90,98990681550,2.97,2.97,98990681550
삼성전자,005930,20,108300,5,-100,-0.09,1834227,19755572,5919637922,1834227,-0.09,9.28,0.03,0.03,199619456650,0.03,0.03,199619456650
팸텍,271830,21,2100,1,483,29.87,1641274,140948,29490202,1641274,29.87,1164.45,5.57,5.57,3298617901,5.33,5.33,3298617901
성호전자,043260,22,3570,2,600,20.20,1602867,874725,70922823,1602867,20.20,183.24,2.26,2.26,5581081341,2.20,2.20,5581081341
옵티코어,380540,23,2385,2,290,13.84,1567450,7461526,48533341,1567450,13.84,21.01,3.23,3.23,3637164537,3.14,3.14,3637164537
엔에이치스팩32호,0054V0,24,3445,5,-395,-10.29,1341132,60873016,6216500,1341132,-10.29,2.20,21.57,21.57,5092683514,23.78,23.78,5092683514
노타,486990,25,46550,2,2050,4.61,1339891,6824123,21161880,1339891,4.61,19.63,6.33,6.33,63118990925,6.41,6.41,63118990925
동양,001520,26,876,5,-5,-0.57,1320693,55035952,238684063,1320693,-0.57,2.40,0.55,0.55,1145786579,0.55,0.55,1145786579
상지건설,042940,27,14250,2,1460,11.42,1219708,470301,6828712,1219708,11.42,259.35,17.86,17.86,18983499550,19.51,19.51,18983499550
KODEX 200,069500,28,57960,5,-280,-0.48,1144981,14185189,195200000,1144981,-0.48,8.07,0.59,0.59,66634969520,0.59,0.59,66634969520
재영솔루텍,049630,29,2390,5,-50,-2.05,1117218,10937882,116897560,1117218,-2.05,10.21,0.96,0.96,2670411166,0.96,0.96,2670411166
두산에너빌리티,034020,30,76900,5,-3500,-4.35,1091173,3813990,640561146,1091173,-4.35,28.61,0.17,0.17,84285796700,0.17,0.17,84285796700
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 686 2 8 1.18 83247357 751947328 2187700000 83247357 1.18 11.07 3.81 3.81 56698658796 3.78 3.78 56698658796
3 KODEX 2차전지산업레버리지 462330 2 1719 2 64 3.87 10378028 33864908 330900000 10378028 3.87 30.65 3.14 3.14 17653932481 3.10 3.10 17653932481
4 KODEX 인버스 114800 3 2565 2 15 0.59 5383788 49308292 307900000 5383788 0.59 10.92 1.75 1.75 13746482102 1.74 1.74 13746482102
5 대한광통신 010170 4 2010 5 -355 -15.01 4753507 7030033 131985660 4753507 -15.01 67.62 3.60 3.60 9473074782 3.57 3.57 9473074782
6 일성건설 013360 5 2075 5 -125 -5.68 3779024 27804706 54024880 3779024 -5.68 13.59 6.99 6.99 8643900230 7.71 7.71 8643900230
7 KODEX 코스닥150레버리지 233740 6 12105 2 130 1.09 3726799 35431536 149400000 3726799 1.09 10.52 2.49 2.49 45154227955 2.50 2.50 45154227955
8 코오롱모빌리티그룹 450140 7 16680 2 2110 14.48 3434563 9163226 62777250 3434563 14.48 37.48 5.47 5.47 52408049265 5.00 5.00 52408049265
9 현대약품 004310 8 6570 1 1510 29.84 3123430 16829160 32000000 3123430 29.84 18.56 9.76 9.76 19198294910 9.13 9.13 19198294910
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 88 5 -1 -1.12 3100301 16206395 1497000000 3100301 -1.12 19.13 0.21 0.21 270313117 0.21 0.21 270313117
11 에코프로 086520 10 108300 2 11400 11.76 2890427 8523311 135776152 2890427 11.76 33.91 2.13 2.13 303017280350 2.06 2.06 303017280350
12 이뮨온시아 424870 11 11870 2 850 7.71 2889194 12823585 74165069 2889194 7.71 22.53 3.90 3.90 33887424065 3.85 3.85 33887424065
13 KODEX 코스닥150선물인버스 251340 12 2862 5 -13 -0.45 2752966 23224824 82100000 2752966 -0.45 11.85 3.35 3.35 7880860779 3.35 3.35 7880860779
14 TIGER 2차전지소재Fn 462010 13 6005 2 265 4.62 2333553 5972903 129450000 2333553 4.62 39.07 1.80 1.80 13893022890 1.79 1.79 13893022890
15 KODEX 레버리지 122630 14 43535 5 -425 -0.97 2257092 21921196 75250000 2257092 -0.97 10.30 3.00 3.00 99093185816 3.02 3.02 99093185816
16 신라젠 215600 15 3910 2 60 1.56 2251522 12022804 138129836 2251522 1.56 18.73 1.63 1.63 9077304204 1.68 1.68 9077304204
17 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 16 64 5 -1 -1.54 2227017 396812 150000000 2227017 -1.54 561.23 1.48 1.48 140318072 1.46 1.46 140318072
18 삼성제약 001360 17 1655 2 291 21.33 2019623 495916 94162079 2019623 21.33 407.25 2.14 2.14 3162195216 2.03 2.03 3162195216
19 현대ADM 187660 18 3090 2 315 11.35 1942583 892668 54075422 1942583 11.35 217.62 3.59 3.59 5915266126 3.54 3.54 5915266126
20 에임드바이오 0009K0 19 51900 5 -5300 -9.27 1863606 1548062 64156161 1863606 -9.27 120.38 2.90 2.90 98990681550 2.97 2.97 98990681550
21 삼성전자 005930 20 108300 5 -100 -0.09 1834227 19755572 5919637922 1834227 -0.09 9.28 0.03 0.03 199619456650 0.03 0.03 199619456650
22 팸텍 271830 21 2100 1 483 29.87 1641274 140948 29490202 1641274 29.87 1164.45 5.57 5.57 3298617901 5.33 5.33 3298617901
23 성호전자 043260 22 3570 2 600 20.20 1602867 874725 70922823 1602867 20.20 183.24 2.26 2.26 5581081341 2.20 2.20 5581081341
24 옵티코어 380540 23 2385 2 290 13.84 1567450 7461526 48533341 1567450 13.84 21.01 3.23 3.23 3637164537 3.14 3.14 3637164537
25 엔에이치스팩32호 0054V0 24 3445 5 -395 -10.29 1341132 60873016 6216500 1341132 -10.29 2.20 21.57 21.57 5092683514 23.78 23.78 5092683514
26 노타 486990 25 46550 2 2050 4.61 1339891 6824123 21161880 1339891 4.61 19.63 6.33 6.33 63118990925 6.41 6.41 63118990925
27 동양 001520 26 876 5 -5 -0.57 1320693 55035952 238684063 1320693 -0.57 2.40 0.55 0.55 1145786579 0.55 0.55 1145786579
28 상지건설 042940 27 14250 2 1460 11.42 1219708 470301 6828712 1219708 11.42 259.35 17.86 17.86 18983499550 19.51 19.51 18983499550
29 KODEX 200 069500 28 57960 5 -280 -0.48 1144981 14185189 195200000 1144981 -0.48 8.07 0.59 0.59 66634969520 0.59 0.59 66634969520
30 재영솔루텍 049630 29 2390 5 -50 -2.05 1117218 10937882 116897560 1117218 -2.05 10.21 0.96 0.96 2670411166 0.96 0.96 2670411166
31 두산에너빌리티 034020 30 76900 5 -3500 -4.35 1091173 3813990 640561146 1091173 -4.35 28.61 0.17 0.17 84285796700 0.17 0.17 84285796700

31
top30/20251208/top30-av-20251208-092000.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,252670,1,686,2,8,1.18,119579528,751947328,2187700000,119579528,1.18,15.90,5.47,5.47,81572500334,5.44,5.44,81572500334
KODEX 2차전지산업레버리지,462330,2,1686,2,31,1.87,14464565,33864908,330900000,14464565,1.87,42.71,4.37,4.37,24609986217,4.41,4.41,24609986217
KODEX 인버스,114800,3,2562,2,12,0.47,8209234,49308292,307900000,8209234,0.47,16.65,2.67,2.67,20985643193,2.66,2.66,20985643193
삼성제약,001360,4,1730,2,366,26.83,8027167,495916,94162079,8027167,26.83,1618.65,8.52,8.52,13616334653,8.36,8.36,13616334653
대한광통신,010170,5,2095,5,-270,-11.42,6304780,7030033,131985660,6304780,-11.42,89.68,4.78,4.78,12697945252,4.59,4.59,12697945252
코오롱모빌리티그룹,450140,6,18070,2,3500,24.02,6133989,9163226,62777250,6133989,24.02,66.94,9.77,9.77,99908219730,8.81,8.81,99908219730
KODEX 코스닥150레버리지,233740,7,12060,2,85,0.71,5008584,35431536,149400000,5008584,0.71,14.14,3.35,3.35,60643098462,3.37,3.37,60643098462
일성건설,013360,8,2045,5,-155,-7.05,4948944,27804706,54024880,4948944,-7.05,17.80,9.16,9.16,11052165888,10.00,10.00,11052165888
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,88,5,-1,-1.12,4812860,16206395,1497000000,4812860,-1.12,29.70,0.32,0.32,421018309,0.32,0.32,421018309
이뮨온시아,424870,10,11920,2,900,8.17,4163456,12823585,74165069,4163456,8.17,32.47,5.61,5.61,48992589445,5.54,5.54,48992589445
KODEX 코스닥150선물인버스,251340,11,2870,5,-5,-0.17,4136954,23224824,82100000,4136954,-0.17,17.81,5.04,5.04,11846073891,5.03,5.03,11846073891
에코프로,086520,12,105500,2,8600,8.88,3747378,8523311,135776152,3747378,8.88,43.97,2.76,2.76,394403435950,2.75,2.75,394403435950
TIGER 2차전지소재Fn,462010,13,5910,2,170,2.96,3423427,5972903,129450000,3423427,2.96,57.32,2.64,2.64,20387861908,2.66,2.66,20387861908
신라젠,215600,14,3630,5,-220,-5.71,3394872,12022804,138129836,3394872,-5.71,28.24,2.46,2.46,13366442124,2.67,2.67,13366442124
현대약품,004310,15,6570,1,1510,29.84,3378483,16829160,32000000,3378483,29.84,20.08,10.56,10.56,20873993120,9.93,9.93,20873993120
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,16,63,5,-2,-3.08,3110263,396812,150000000,3110263,-3.08,783.81,2.07,2.07,195962570,2.07,2.07,195962570
KODEX 레버리지,122630,17,43590,5,-370,-0.84,3088778,21921196,75250000,3088778,-0.84,14.09,4.10,4.10,135372763876,4.13,4.13,135372763876
현대ADM,187660,18,3000,2,225,8.11,2591616,892668,54075422,2591616,8.11,290.32,4.79,4.79,7877501190,4.86,4.86,7877501190
에임드바이오,0009K0,19,52700,5,-4500,-7.87,2458249,1548062,64156161,2458249,-7.87,158.80,3.83,3.83,130839789700,3.87,3.87,130839789700
삼성전자,005930,20,108500,2,100,0.09,2444737,19755572,5919637922,2444737,0.09,12.37,0.04,0.04,265772070450,0.04,0.04,265772070450
상지건설,042940,21,14670,2,1880,14.70,2333588,470301,6828712,2333588,14.70,496.19,34.17,34.17,35085287820,35.02,35.02,35085287820
성호전자,043260,22,3485,2,515,17.34,2283050,874725,70922823,2283050,17.34,261.00,3.22,3.22,7992145072,3.23,3.23,7992145072
원익홀딩스,030530,23,30250,2,1900,6.70,2232377,17287486,77237981,2232377,6.70,12.91,2.89,2.89,65163278500,2.79,2.79,65163278500
팸텍,271830,24,2100,1,483,29.87,2218162,140948,29490202,2218162,29.87,1573.74,7.52,7.52,4502831826,7.27,7.27,4502831826
디아이씨,092200,25,12360,2,1190,10.65,2202457,17204372,38888569,2202457,10.65,12.80,5.66,5.66,25516105800,5.31,5.31,25516105800
옵티코어,380540,26,2380,2,285,13.60,2133767,7461526,48533341,2133767,13.60,28.60,4.40,4.40,4969923401,4.30,4.30,4969923401
모비스,250060,27,3035,2,330,12.20,2044222,591601,32171314,2044222,12.20,345.54,6.35,6.35,6007494171,6.15,6.15,6007494171
휴림로봇,090710,28,5625,2,165,3.02,2040178,10206226,119457197,2040178,3.02,19.99,1.71,1.71,11343880115,1.69,1.69,11343880115
에스피시스템스,317830,29,12820,2,1860,16.97,1949823,906685,10773818,1949823,16.97,215.05,18.10,18.10,24463270940,17.71,17.71,24463270940
엔에이치스팩32호,0054V0,30,3230,5,-610,-15.89,1762752,60873016,6216500,1762752,-15.89,2.90,28.36,28.36,6503702007,32.39,32.39,6503702007
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 686 2 8 1.18 119579528 751947328 2187700000 119579528 1.18 15.90 5.47 5.47 81572500334 5.44 5.44 81572500334
3 KODEX 2차전지산업레버리지 462330 2 1686 2 31 1.87 14464565 33864908 330900000 14464565 1.87 42.71 4.37 4.37 24609986217 4.41 4.41 24609986217
4 KODEX 인버스 114800 3 2562 2 12 0.47 8209234 49308292 307900000 8209234 0.47 16.65 2.67 2.67 20985643193 2.66 2.66 20985643193
5 삼성제약 001360 4 1730 2 366 26.83 8027167 495916 94162079 8027167 26.83 1618.65 8.52 8.52 13616334653 8.36 8.36 13616334653
6 대한광통신 010170 5 2095 5 -270 -11.42 6304780 7030033 131985660 6304780 -11.42 89.68 4.78 4.78 12697945252 4.59 4.59 12697945252
7 코오롱모빌리티그룹 450140 6 18070 2 3500 24.02 6133989 9163226 62777250 6133989 24.02 66.94 9.77 9.77 99908219730 8.81 8.81 99908219730
8 KODEX 코스닥150레버리지 233740 7 12060 2 85 0.71 5008584 35431536 149400000 5008584 0.71 14.14 3.35 3.35 60643098462 3.37 3.37 60643098462
9 일성건설 013360 8 2045 5 -155 -7.05 4948944 27804706 54024880 4948944 -7.05 17.80 9.16 9.16 11052165888 10.00 10.00 11052165888
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 88 5 -1 -1.12 4812860 16206395 1497000000 4812860 -1.12 29.70 0.32 0.32 421018309 0.32 0.32 421018309
11 이뮨온시아 424870 10 11920 2 900 8.17 4163456 12823585 74165069 4163456 8.17 32.47 5.61 5.61 48992589445 5.54 5.54 48992589445
12 KODEX 코스닥150선물인버스 251340 11 2870 5 -5 -0.17 4136954 23224824 82100000 4136954 -0.17 17.81 5.04 5.04 11846073891 5.03 5.03 11846073891
13 에코프로 086520 12 105500 2 8600 8.88 3747378 8523311 135776152 3747378 8.88 43.97 2.76 2.76 394403435950 2.75 2.75 394403435950
14 TIGER 2차전지소재Fn 462010 13 5910 2 170 2.96 3423427 5972903 129450000 3423427 2.96 57.32 2.64 2.64 20387861908 2.66 2.66 20387861908
15 신라젠 215600 14 3630 5 -220 -5.71 3394872 12022804 138129836 3394872 -5.71 28.24 2.46 2.46 13366442124 2.67 2.67 13366442124
16 현대약품 004310 15 6570 1 1510 29.84 3378483 16829160 32000000 3378483 29.84 20.08 10.56 10.56 20873993120 9.93 9.93 20873993120
17 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 16 63 5 -2 -3.08 3110263 396812 150000000 3110263 -3.08 783.81 2.07 2.07 195962570 2.07 2.07 195962570
18 KODEX 레버리지 122630 17 43590 5 -370 -0.84 3088778 21921196 75250000 3088778 -0.84 14.09 4.10 4.10 135372763876 4.13 4.13 135372763876
19 현대ADM 187660 18 3000 2 225 8.11 2591616 892668 54075422 2591616 8.11 290.32 4.79 4.79 7877501190 4.86 4.86 7877501190
20 에임드바이오 0009K0 19 52700 5 -4500 -7.87 2458249 1548062 64156161 2458249 -7.87 158.80 3.83 3.83 130839789700 3.87 3.87 130839789700
21 삼성전자 005930 20 108500 2 100 0.09 2444737 19755572 5919637922 2444737 0.09 12.37 0.04 0.04 265772070450 0.04 0.04 265772070450
22 상지건설 042940 21 14670 2 1880 14.70 2333588 470301 6828712 2333588 14.70 496.19 34.17 34.17 35085287820 35.02 35.02 35085287820
23 성호전자 043260 22 3485 2 515 17.34 2283050 874725 70922823 2283050 17.34 261.00 3.22 3.22 7992145072 3.23 3.23 7992145072
24 원익홀딩스 030530 23 30250 2 1900 6.70 2232377 17287486 77237981 2232377 6.70 12.91 2.89 2.89 65163278500 2.79 2.79 65163278500
25 팸텍 271830 24 2100 1 483 29.87 2218162 140948 29490202 2218162 29.87 1573.74 7.52 7.52 4502831826 7.27 7.27 4502831826
26 디아이씨 092200 25 12360 2 1190 10.65 2202457 17204372 38888569 2202457 10.65 12.80 5.66 5.66 25516105800 5.31 5.31 25516105800
27 옵티코어 380540 26 2380 2 285 13.60 2133767 7461526 48533341 2133767 13.60 28.60 4.40 4.40 4969923401 4.30 4.30 4969923401
28 모비스 250060 27 3035 2 330 12.20 2044222 591601 32171314 2044222 12.20 345.54 6.35 6.35 6007494171 6.15 6.15 6007494171
29 휴림로봇 090710 28 5625 2 165 3.02 2040178 10206226 119457197 2040178 3.02 19.99 1.71 1.71 11343880115 1.69 1.69 11343880115
30 에스피시스템스 317830 29 12820 2 1860 16.97 1949823 906685 10773818 1949823 16.97 215.05 18.10 18.10 24463270940 17.71 17.71 24463270940
31 엔에이치스팩32호 0054V0 30 3230 5 -610 -15.89 1762752 60873016 6216500 1762752 -15.89 2.90 28.36 28.36 6503702007 32.39 32.39 6503702007

31
top30/20251208/top30-av-20251208-093000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,682,2,4,0.59,145721752,751947328,2187700000,145721752,0.59,19.38,6.66,6.66,99422858847,6.66,6.66,99422858847
KODEX 2차전지산업레버리지,462330,2,1706,2,51,3.08,17658852,33864908,330900000,17658852,3.08,52.14,5.34,5.34,30039566804,5.32,5.32,30039566804
삼성제약,001360,3,1773,1,409,29.99,9392909,495916,94162079,9392909,29.99,1894.05,9.98,9.98,16027738879,9.60,9.60,16027738879
KODEX 인버스,114800,4,2560,2,10,0.39,9133139,49308292,307900000,9133139,0.39,18.52,2.97,2.97,23350450879,2.96,2.96,23350450879
대한광통신,010170,5,2030,5,-335,-14.16,7710202,7030033,131985660,7710202,-14.16,109.68,5.84,5.84,15566989389,5.81,5.81,15566989389
코오롱모빌리티그룹,450140,6,17760,2,3190,21.89,6870453,9163226,62777250,6870453,21.89,74.98,10.94,10.94,113045585945,10.14,10.14,113045585945
KODEX 코스닥150레버리지,233740,7,12120,2,145,1.21,6472894,35431536,149400000,6472894,1.21,18.27,4.33,4.33,78409415640,4.33,4.33,78409415640
일성건설,013360,8,2005,5,-195,-8.86,5642060,27804706,54024880,5642060,-8.86,20.29,10.44,10.44,12466714295,11.51,11.51,12466714295
이뮨온시아,424870,9,12030,2,1010,9.17,5423987,12823585,74165069,5423987,9.17,42.30,7.31,7.31,64046634750,7.18,7.18,64046634750
KODEX 코스닥150선물인버스,251340,10,2865,5,-10,-0.35,5174444,23224824,82100000,5174444,-0.35,22.28,6.30,6.30,14813986948,6.30,6.30,14813986948
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,88,5,-1,-1.12,5105228,16206395,1497000000,5105228,-1.12,31.50,0.34,0.34,446741693,0.34,0.34,446741693
디아이씨,092200,12,12950,2,1780,15.94,4641269,17204372,38888569,4641269,15.94,26.98,11.93,11.93,56191347545,11.16,11.16,56191347545
에코프로,086520,13,107000,2,10100,10.42,4333919,8523311,135776152,4333919,10.42,50.85,3.19,3.19,456814797550,3.14,3.14,456814797550
신라젠,215600,14,3605,5,-245,-6.36,4294730,12022804,138129836,4294730,-6.36,35.72,3.11,3.11,16634588125,3.34,3.34,16634588125
TIGER 2차전지소재Fn,462010,15,5955,2,215,3.75,4015145,5972903,129450000,4015145,3.75,67.22,3.10,3.10,23902126557,3.10,3.10,23902126557
KODEX 레버리지,122630,16,43760,5,-200,-0.45,3787102,21921196,75250000,3787102,-0.45,17.28,5.03,5.03,165917196234,5.04,5.04,165917196234
현대약품,004310,17,6570,1,1510,29.84,3410276,16829160,32000000,3410276,29.84,20.26,10.66,10.66,21082873130,10.03,10.03,21082873130
에임드바이오,0009K0,18,56050,5,-1150,-2.01,3362060,1548062,64156161,3362060,-2.01,217.18,5.24,5.24,180444014750,5.02,5.02,180444014750
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,19,63,5,-2,-3.08,3269290,396812,150000000,3269290,-3.08,823.89,2.18,2.18,205981281,2.18,2.18,205981281
원익홀딩스,030530,20,29900,2,1550,5.47,3188020,17287486,77237981,3188020,5.47,18.44,4.13,4.13,93945230550,4.07,4.07,93945230550
옵티코어,380540,21,2390,2,295,14.08,3151957,7461526,48533341,3151957,14.08,42.24,6.49,6.49,7440693405,6.41,6.41,7440693405
상지건설,042940,22,14540,2,1750,13.68,3053664,470301,6828712,3053664,13.68,649.30,44.72,44.72,45759307595,46.09,46.09,45759307595
삼성전자,005930,23,109000,2,600,0.55,2961355,19755572,5919637922,2961355,0.55,14.99,0.05,0.05,321936264650,0.05,0.05,321936264650
현대ADM,187660,24,3015,2,240,8.65,2840221,892668,54075422,2840221,8.65,318.17,5.25,5.25,8626762349,5.29,5.29,8626762349
성호전자,043260,25,3560,2,590,19.87,2622966,874725,70922823,2622966,19.87,299.86,3.70,3.70,9185857348,3.64,3.64,9185857348
휴림로봇,090710,26,5610,2,150,2.75,2478489,10206226,119457197,2478489,2.75,24.28,2.07,2.07,13804794280,2.06,2.06,13804794280
모비스,250060,27,2980,2,275,10.17,2476141,591601,32171314,2476141,10.17,418.55,7.70,7.70,7296507448,7.61,7.61,7296507448
현대무벡스,319400,28,10560,2,650,6.56,2339901,4872060,111376039,2339901,6.56,48.03,2.10,2.10,23998072160,2.04,2.04,23998072160
에스피시스템스,317830,29,12750,2,1790,16.33,2334692,906685,10773818,2334692,16.33,257.50,21.67,21.67,29417385025,21.42,21.42,29417385025
재영솔루텍,049630,30,2475,2,35,1.43,2248910,10937882,116897560,2248910,1.43,20.56,1.92,1.92,5445985687,1.88,1.88,5445985687
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 682 2 4 0.59 145721752 751947328 2187700000 145721752 0.59 19.38 6.66 6.66 99422858847 6.66 6.66 99422858847
3 KODEX 2차전지산업레버리지 462330 2 1706 2 51 3.08 17658852 33864908 330900000 17658852 3.08 52.14 5.34 5.34 30039566804 5.32 5.32 30039566804
4 삼성제약 001360 3 1773 1 409 29.99 9392909 495916 94162079 9392909 29.99 1894.05 9.98 9.98 16027738879 9.60 9.60 16027738879
5 KODEX 인버스 114800 4 2560 2 10 0.39 9133139 49308292 307900000 9133139 0.39 18.52 2.97 2.97 23350450879 2.96 2.96 23350450879
6 대한광통신 010170 5 2030 5 -335 -14.16 7710202 7030033 131985660 7710202 -14.16 109.68 5.84 5.84 15566989389 5.81 5.81 15566989389
7 코오롱모빌리티그룹 450140 6 17760 2 3190 21.89 6870453 9163226 62777250 6870453 21.89 74.98 10.94 10.94 113045585945 10.14 10.14 113045585945
8 KODEX 코스닥150레버리지 233740 7 12120 2 145 1.21 6472894 35431536 149400000 6472894 1.21 18.27 4.33 4.33 78409415640 4.33 4.33 78409415640
9 일성건설 013360 8 2005 5 -195 -8.86 5642060 27804706 54024880 5642060 -8.86 20.29 10.44 10.44 12466714295 11.51 11.51 12466714295
10 이뮨온시아 424870 9 12030 2 1010 9.17 5423987 12823585 74165069 5423987 9.17 42.30 7.31 7.31 64046634750 7.18 7.18 64046634750
11 KODEX 코스닥150선물인버스 251340 10 2865 5 -10 -0.35 5174444 23224824 82100000 5174444 -0.35 22.28 6.30 6.30 14813986948 6.30 6.30 14813986948
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 88 5 -1 -1.12 5105228 16206395 1497000000 5105228 -1.12 31.50 0.34 0.34 446741693 0.34 0.34 446741693
13 디아이씨 092200 12 12950 2 1780 15.94 4641269 17204372 38888569 4641269 15.94 26.98 11.93 11.93 56191347545 11.16 11.16 56191347545
14 에코프로 086520 13 107000 2 10100 10.42 4333919 8523311 135776152 4333919 10.42 50.85 3.19 3.19 456814797550 3.14 3.14 456814797550
15 신라젠 215600 14 3605 5 -245 -6.36 4294730 12022804 138129836 4294730 -6.36 35.72 3.11 3.11 16634588125 3.34 3.34 16634588125
16 TIGER 2차전지소재Fn 462010 15 5955 2 215 3.75 4015145 5972903 129450000 4015145 3.75 67.22 3.10 3.10 23902126557 3.10 3.10 23902126557
17 KODEX 레버리지 122630 16 43760 5 -200 -0.45 3787102 21921196 75250000 3787102 -0.45 17.28 5.03 5.03 165917196234 5.04 5.04 165917196234
18 현대약품 004310 17 6570 1 1510 29.84 3410276 16829160 32000000 3410276 29.84 20.26 10.66 10.66 21082873130 10.03 10.03 21082873130
19 에임드바이오 0009K0 18 56050 5 -1150 -2.01 3362060 1548062 64156161 3362060 -2.01 217.18 5.24 5.24 180444014750 5.02 5.02 180444014750
20 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 19 63 5 -2 -3.08 3269290 396812 150000000 3269290 -3.08 823.89 2.18 2.18 205981281 2.18 2.18 205981281
21 원익홀딩스 030530 20 29900 2 1550 5.47 3188020 17287486 77237981 3188020 5.47 18.44 4.13 4.13 93945230550 4.07 4.07 93945230550
22 옵티코어 380540 21 2390 2 295 14.08 3151957 7461526 48533341 3151957 14.08 42.24 6.49 6.49 7440693405 6.41 6.41 7440693405
23 상지건설 042940 22 14540 2 1750 13.68 3053664 470301 6828712 3053664 13.68 649.30 44.72 44.72 45759307595 46.09 46.09 45759307595
24 삼성전자 005930 23 109000 2 600 0.55 2961355 19755572 5919637922 2961355 0.55 14.99 0.05 0.05 321936264650 0.05 0.05 321936264650
25 현대ADM 187660 24 3015 2 240 8.65 2840221 892668 54075422 2840221 8.65 318.17 5.25 5.25 8626762349 5.29 5.29 8626762349
26 성호전자 043260 25 3560 2 590 19.87 2622966 874725 70922823 2622966 19.87 299.86 3.70 3.70 9185857348 3.64 3.64 9185857348
27 휴림로봇 090710 26 5610 2 150 2.75 2478489 10206226 119457197 2478489 2.75 24.28 2.07 2.07 13804794280 2.06 2.06 13804794280
28 모비스 250060 27 2980 2 275 10.17 2476141 591601 32171314 2476141 10.17 418.55 7.70 7.70 7296507448 7.61 7.61 7296507448
29 현대무벡스 319400 28 10560 2 650 6.56 2339901 4872060 111376039 2339901 6.56 48.03 2.10 2.10 23998072160 2.04 2.04 23998072160
30 에스피시스템스 317830 29 12750 2 1790 16.33 2334692 906685 10773818 2334692 16.33 257.50 21.67 21.67 29417385025 21.42 21.42 29417385025
31 재영솔루텍 049630 30 2475 2 35 1.43 2248910 10937882 116897560 2248910 1.43 20.56 1.92 1.92 5445985687 1.88 1.88 5445985687

31
top30/20251208/top30-av-20251208-094000.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,252670,1,684,2,6,0.88,162465732,751947328,2187700000,162465732,0.88,21.61,7.43,7.43,110877616356,7.41,7.41,110877616356
KODEX 2차전지산업레버리지,462330,2,1708,2,53,3.20,19058894,33864908,330900000,19058894,3.20,56.28,5.76,5.76,32425537401,5.74,5.74,32425537401
KODEX 인버스,114800,3,2560,2,10,0.39,10117827,49308292,307900000,10117827,0.39,20.52,3.29,3.29,25871401174,3.28,3.28,25871401174
삼성제약,001360,4,1773,1,409,29.99,9580130,495916,94162079,9580130,29.99,1931.81,10.17,10.17,16359681712,9.80,9.80,16359681712
대한광통신,010170,5,2115,5,-250,-10.57,8872894,7030033,131985660,8872894,-10.57,126.21,6.72,6.72,17983844858,6.44,6.44,17983844858
코오롱모빌리티그룹,450140,6,17745,2,3175,21.79,7245404,9163226,62777250,7245404,21.79,79.07,11.54,11.54,119675282385,10.74,10.74,119675282385
디아이씨,092200,7,13280,2,2110,18.89,7165801,17204372,38888569,7165801,18.89,41.65,18.43,18.43,89503132010,17.33,17.33,89503132010
KODEX 코스닥150레버리지,233740,8,12145,2,170,1.42,7153375,35431536,149400000,7153375,1.42,20.19,4.79,4.79,86654960744,4.78,4.78,86654960744
KODEX 코스닥150선물인버스,251340,9,2855,5,-20,-0.70,6310912,23224824,82100000,6310912,-0.70,27.17,7.69,7.69,18065533858,7.71,7.71,18065533858
일성건설,013360,10,2000,5,-200,-9.09,6177293,27804706,54024880,6177293,-9.09,22.22,11.43,11.43,13538752674,12.53,12.53,13538752674
이뮨온시아,424870,11,11840,2,820,7.44,5899838,12823585,74165069,5899838,7.44,46.01,7.96,7.96,69708665425,7.94,7.94,69708665425
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,88,5,-1,-1.12,5311484,16206395,1497000000,5311484,-1.12,32.77,0.35,0.35,464892221,0.35,0.35,464892221
에코프로,086520,13,107900,2,11000,11.35,4873160,8523311,135776152,4873160,11.35,57.17,3.59,3.59,514715669400,3.51,3.51,514715669400
신라젠,215600,14,3575,5,-275,-7.14,4776521,12022804,138129836,4776521,-7.14,39.73,3.46,3.46,18360821919,3.72,3.72,18360821919
TIGER 2차전지소재Fn,462010,15,5972,2,232,4.04,4523835,5972903,129450000,4523835,4.04,75.74,3.49,3.49,26934911295,3.48,3.48,26934911295
KODEX 레버리지,122630,16,43675,5,-285,-0.65,4206611,21921196,75250000,4206611,-0.65,19.19,5.59,5.59,184225992875,5.61,5.61,184225992875
에임드바이오,0009K0,17,55700,5,-1500,-2.62,4001111,1548062,64156161,4001111,-2.62,258.46,6.24,6.24,216119957550,6.05,6.05,216119957550
옵티코어,380540,18,2365,2,270,12.89,3773932,7461526,48533341,3773932,12.89,50.58,7.78,7.78,8918637833,7.77,7.77,8918637833
원익홀딩스,030530,19,29850,2,1500,5.29,3684421,17287486,77237981,3684421,5.29,21.31,4.77,4.77,108729740975,4.72,4.72,108729740975
에이프로젠,007460,20,778,2,68,9.58,3485147,1965178,329305030,3485147,9.58,177.35,1.06,1.06,2624257528,1.02,1.02,2624257528
현대약품,004310,21,6570,1,1510,29.84,3429404,16829160,32000000,3429404,29.84,20.38,10.72,10.72,21208544090,10.09,10.09,21208544090
에스피시스템스,317830,22,13670,2,2710,24.73,3416152,906685,10773818,3416152,24.73,376.77,31.71,31.71,43735622615,29.70,29.70,43735622615
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,23,63,5,-2,-3.08,3369991,396812,150000000,3369991,-3.08,849.27,2.25,2.25,212325445,2.25,2.25,212325445
삼성전자,005930,24,108900,2,500,0.46,3338399,19755572,5919637922,3338399,0.46,16.90,0.06,0.06,362946763850,0.06,0.06,362946763850
상지건설,042940,25,14350,2,1560,12.20,3276685,470301,6828712,3276685,12.20,696.72,47.98,47.98,48959288190,49.96,49.96,48959288190
현대무벡스,319400,26,10610,2,700,7.06,3253209,4872060,111376039,3253209,7.06,66.77,2.92,2.92,33690180955,2.85,2.85,33690180955
성호전자,043260,27,3600,2,630,21.21,3127533,874725,70922823,3127533,21.21,357.54,4.41,4.41,11005959722,4.31,4.31,11005959722
휴림로봇,090710,28,5660,2,200,3.66,3124632,10206226,119457197,3124632,3.66,30.61,2.62,2.62,17448091340,2.58,2.58,17448091340
현대ADM,187660,29,2990,2,215,7.75,2987498,892668,54075422,2987498,7.75,334.67,5.52,5.52,9069108297,5.61,5.61,9069108297
모비스,250060,30,2935,2,230,8.50,2661156,591601,32171314,2661156,8.50,449.82,8.27,8.27,7842924391,8.31,8.31,7842924391
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 684 2 6 0.88 162465732 751947328 2187700000 162465732 0.88 21.61 7.43 7.43 110877616356 7.41 7.41 110877616356
3 KODEX 2차전지산업레버리지 462330 2 1708 2 53 3.20 19058894 33864908 330900000 19058894 3.20 56.28 5.76 5.76 32425537401 5.74 5.74 32425537401
4 KODEX 인버스 114800 3 2560 2 10 0.39 10117827 49308292 307900000 10117827 0.39 20.52 3.29 3.29 25871401174 3.28 3.28 25871401174
5 삼성제약 001360 4 1773 1 409 29.99 9580130 495916 94162079 9580130 29.99 1931.81 10.17 10.17 16359681712 9.80 9.80 16359681712
6 대한광통신 010170 5 2115 5 -250 -10.57 8872894 7030033 131985660 8872894 -10.57 126.21 6.72 6.72 17983844858 6.44 6.44 17983844858
7 코오롱모빌리티그룹 450140 6 17745 2 3175 21.79 7245404 9163226 62777250 7245404 21.79 79.07 11.54 11.54 119675282385 10.74 10.74 119675282385
8 디아이씨 092200 7 13280 2 2110 18.89 7165801 17204372 38888569 7165801 18.89 41.65 18.43 18.43 89503132010 17.33 17.33 89503132010
9 KODEX 코스닥150레버리지 233740 8 12145 2 170 1.42 7153375 35431536 149400000 7153375 1.42 20.19 4.79 4.79 86654960744 4.78 4.78 86654960744
10 KODEX 코스닥150선물인버스 251340 9 2855 5 -20 -0.70 6310912 23224824 82100000 6310912 -0.70 27.17 7.69 7.69 18065533858 7.71 7.71 18065533858
11 일성건설 013360 10 2000 5 -200 -9.09 6177293 27804706 54024880 6177293 -9.09 22.22 11.43 11.43 13538752674 12.53 12.53 13538752674
12 이뮨온시아 424870 11 11840 2 820 7.44 5899838 12823585 74165069 5899838 7.44 46.01 7.96 7.96 69708665425 7.94 7.94 69708665425
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 88 5 -1 -1.12 5311484 16206395 1497000000 5311484 -1.12 32.77 0.35 0.35 464892221 0.35 0.35 464892221
14 에코프로 086520 13 107900 2 11000 11.35 4873160 8523311 135776152 4873160 11.35 57.17 3.59 3.59 514715669400 3.51 3.51 514715669400
15 신라젠 215600 14 3575 5 -275 -7.14 4776521 12022804 138129836 4776521 -7.14 39.73 3.46 3.46 18360821919 3.72 3.72 18360821919
16 TIGER 2차전지소재Fn 462010 15 5972 2 232 4.04 4523835 5972903 129450000 4523835 4.04 75.74 3.49 3.49 26934911295 3.48 3.48 26934911295
17 KODEX 레버리지 122630 16 43675 5 -285 -0.65 4206611 21921196 75250000 4206611 -0.65 19.19 5.59 5.59 184225992875 5.61 5.61 184225992875
18 에임드바이오 0009K0 17 55700 5 -1500 -2.62 4001111 1548062 64156161 4001111 -2.62 258.46 6.24 6.24 216119957550 6.05 6.05 216119957550
19 옵티코어 380540 18 2365 2 270 12.89 3773932 7461526 48533341 3773932 12.89 50.58 7.78 7.78 8918637833 7.77 7.77 8918637833
20 원익홀딩스 030530 19 29850 2 1500 5.29 3684421 17287486 77237981 3684421 5.29 21.31 4.77 4.77 108729740975 4.72 4.72 108729740975
21 에이프로젠 007460 20 778 2 68 9.58 3485147 1965178 329305030 3485147 9.58 177.35 1.06 1.06 2624257528 1.02 1.02 2624257528
22 현대약품 004310 21 6570 1 1510 29.84 3429404 16829160 32000000 3429404 29.84 20.38 10.72 10.72 21208544090 10.09 10.09 21208544090
23 에스피시스템스 317830 22 13670 2 2710 24.73 3416152 906685 10773818 3416152 24.73 376.77 31.71 31.71 43735622615 29.70 29.70 43735622615
24 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 23 63 5 -2 -3.08 3369991 396812 150000000 3369991 -3.08 849.27 2.25 2.25 212325445 2.25 2.25 212325445
25 삼성전자 005930 24 108900 2 500 0.46 3338399 19755572 5919637922 3338399 0.46 16.90 0.06 0.06 362946763850 0.06 0.06 362946763850
26 상지건설 042940 25 14350 2 1560 12.20 3276685 470301 6828712 3276685 12.20 696.72 47.98 47.98 48959288190 49.96 49.96 48959288190
27 현대무벡스 319400 26 10610 2 700 7.06 3253209 4872060 111376039 3253209 7.06 66.77 2.92 2.92 33690180955 2.85 2.85 33690180955
28 성호전자 043260 27 3600 2 630 21.21 3127533 874725 70922823 3127533 21.21 357.54 4.41 4.41 11005959722 4.31 4.31 11005959722
29 휴림로봇 090710 28 5660 2 200 3.66 3124632 10206226 119457197 3124632 3.66 30.61 2.62 2.62 17448091340 2.58 2.58 17448091340
30 현대ADM 187660 29 2990 2 215 7.75 2987498 892668 54075422 2987498 7.75 334.67 5.52 5.52 9069108297 5.61 5.61 9069108297
31 모비스 250060 30 2935 2 230 8.50 2661156 591601 32171314 2661156 8.50 449.82 8.27 8.27 7842924391 8.31 8.31 7842924391

31
top30/20251208/top30-av-20251208-095000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,679,2,1,0.15,190182302,751947328,2187700000,190182302,0.15,25.29,8.69,8.69,129834375495,8.74,8.74,129834375495
KODEX 2차전지산업레버리지,462330,2,1724,2,69,4.17,22791435,33864908,330900000,22791435,4.17,67.30,6.89,6.89,38823156360,6.81,6.81,38823156360
KODEX 인버스,114800,3,2552,2,2,0.08,12057149,49308292,307900000,12057149,0.08,24.45,3.92,3.92,30837901681,3.92,3.92,30837901681
대한광통신,010170,4,2140,5,-225,-9.51,9846664,7030033,131985660,9846664,-9.51,140.07,7.46,7.46,20057410634,7.10,7.10,20057410634
삼성제약,001360,5,1773,1,409,29.99,9701564,495916,94162079,9701564,29.99,1956.29,10.30,10.30,16574984194,9.93,9.93,16574984194
디아이씨,092200,6,12930,2,1760,15.76,8334549,17204372,38888569,8334549,15.76,48.44,21.43,21.43,104818531305,20.85,20.85,104818531305
KODEX 코스닥150레버리지,233740,7,12155,2,180,1.50,7763973,35431536,149400000,7763973,1.50,21.91,5.20,5.20,94057680824,5.18,5.18,94057680824
코오롱모빌리티그룹,450140,8,17690,2,3120,21.41,7517963,9163226,62777250,7517963,21.41,82.04,11.98,11.98,124512792835,11.21,11.21,124512792835
KODEX 코스닥150선물인버스,251340,9,2860,5,-15,-0.52,6702460,23224824,82100000,6702460,-0.52,28.86,8.16,8.16,19185377073,8.17,8.17,19185377073
일성건설,013360,10,1981,5,-219,-9.95,6533059,27804706,54024880,6533059,-9.95,23.50,12.09,12.09,14248085856,13.31,13.31,14248085856
이뮨온시아,424870,11,11870,2,850,7.71,6370844,12823585,74165069,6370844,7.71,49.68,8.59,8.59,75302526335,8.55,8.55,75302526335
에코프로,086520,12,108600,2,11700,12.07,5798777,8523311,135776152,5798777,12.07,68.03,4.27,4.27,615076836850,4.17,4.17,615076836850
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,88,5,-1,-1.12,5625884,16206395,1497000000,5625884,-1.12,34.71,0.38,0.38,492559421,0.37,0.37,492559421
KODEX 레버리지,122630,14,43935,5,-25,-0.06,5301457,21921196,75250000,5301457,-0.06,24.18,7.05,7.05,232035023839,7.02,7.02,232035023839
신라젠,215600,15,3520,5,-330,-8.57,5238778,12022804,138129836,5238778,-8.57,43.57,3.79,3.79,19993481542,4.11,4.11,19993481542
에이프로젠,007460,16,798,2,88,12.39,5198696,1965178,329305030,5198696,12.39,264.54,1.58,1.58,3970914291,1.51,1.51,3970914291
TIGER 2차전지소재Fn,462010,17,6000,2,260,4.53,5057735,5972903,129450000,5057735,4.53,84.68,3.91,3.91,30134377076,3.88,3.88,30134377076
에스피시스템스,317830,18,13890,2,2930,26.73,4495621,906685,10773818,4495621,26.73,495.83,41.73,41.73,58609288450,39.16,39.16,58609288450
옵티코어,380540,19,2255,2,160,7.64,4418717,7461526,48533341,4418717,7.64,59.22,9.10,9.10,10398052287,9.50,9.50,10398052287
에임드바이오,0009K0,20,54300,5,-2900,-5.07,4240804,1548062,64156161,4240804,-5.07,273.94,6.61,6.61,229247134100,6.58,6.58,229247134100
원익홀딩스,030530,21,29750,2,1400,4.94,4075010,17287486,77237981,4075010,4.94,23.57,5.28,5.28,120449050650,5.24,5.24,120449050650
현대무벡스,319400,22,10670,2,760,7.67,4024129,4872060,111376039,4024129,7.67,82.60,3.61,3.61,41921556790,3.53,3.53,41921556790
삼성전자,005930,23,109000,2,600,0.55,3767401,19755572,5919637922,3767401,0.55,19.07,0.06,0.06,409566679450,0.06,0.06,409566679450
성호전자,043260,24,3570,2,600,20.20,3553230,874725,70922823,3553230,20.20,406.21,5.01,5.01,12524932539,4.95,4.95,12524932539
상지건설,042940,25,14100,2,1310,10.24,3549052,470301,6828712,3549052,10.24,754.63,51.97,51.97,52783074315,54.82,54.82,52783074315
우림피티에스,101170,26,11980,2,1710,16.65,3478048,4199403,13500000,3478048,16.65,82.82,25.76,25.76,40767159180,25.21,25.21,40767159180
휴림로봇,090710,27,5635,2,175,3.21,3460889,10206226,119457197,3460889,3.21,33.91,2.90,2.90,19347450905,2.87,2.87,19347450905
현대약품,004310,28,6570,1,1510,29.84,3438008,16829160,32000000,3438008,29.84,20.43,10.74,10.74,21265072370,10.11,10.11,21265072370
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,63,5,-2,-3.08,3369991,396812,150000000,3369991,-3.08,849.27,2.25,2.25,212325445,2.25,2.25,212325445
현대ADM,187660,30,2955,2,180,6.49,3233279,892668,54075422,3233279,6.49,362.20,5.98,5.98,9798812817,6.13,6.13,9798812817
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 679 2 1 0.15 190182302 751947328 2187700000 190182302 0.15 25.29 8.69 8.69 129834375495 8.74 8.74 129834375495
3 KODEX 2차전지산업레버리지 462330 2 1724 2 69 4.17 22791435 33864908 330900000 22791435 4.17 67.30 6.89 6.89 38823156360 6.81 6.81 38823156360
4 KODEX 인버스 114800 3 2552 2 2 0.08 12057149 49308292 307900000 12057149 0.08 24.45 3.92 3.92 30837901681 3.92 3.92 30837901681
5 대한광통신 010170 4 2140 5 -225 -9.51 9846664 7030033 131985660 9846664 -9.51 140.07 7.46 7.46 20057410634 7.10 7.10 20057410634
6 삼성제약 001360 5 1773 1 409 29.99 9701564 495916 94162079 9701564 29.99 1956.29 10.30 10.30 16574984194 9.93 9.93 16574984194
7 디아이씨 092200 6 12930 2 1760 15.76 8334549 17204372 38888569 8334549 15.76 48.44 21.43 21.43 104818531305 20.85 20.85 104818531305
8 KODEX 코스닥150레버리지 233740 7 12155 2 180 1.50 7763973 35431536 149400000 7763973 1.50 21.91 5.20 5.20 94057680824 5.18 5.18 94057680824
9 코오롱모빌리티그룹 450140 8 17690 2 3120 21.41 7517963 9163226 62777250 7517963 21.41 82.04 11.98 11.98 124512792835 11.21 11.21 124512792835
10 KODEX 코스닥150선물인버스 251340 9 2860 5 -15 -0.52 6702460 23224824 82100000 6702460 -0.52 28.86 8.16 8.16 19185377073 8.17 8.17 19185377073
11 일성건설 013360 10 1981 5 -219 -9.95 6533059 27804706 54024880 6533059 -9.95 23.50 12.09 12.09 14248085856 13.31 13.31 14248085856
12 이뮨온시아 424870 11 11870 2 850 7.71 6370844 12823585 74165069 6370844 7.71 49.68 8.59 8.59 75302526335 8.55 8.55 75302526335
13 에코프로 086520 12 108600 2 11700 12.07 5798777 8523311 135776152 5798777 12.07 68.03 4.27 4.27 615076836850 4.17 4.17 615076836850
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 88 5 -1 -1.12 5625884 16206395 1497000000 5625884 -1.12 34.71 0.38 0.38 492559421 0.37 0.37 492559421
15 KODEX 레버리지 122630 14 43935 5 -25 -0.06 5301457 21921196 75250000 5301457 -0.06 24.18 7.05 7.05 232035023839 7.02 7.02 232035023839
16 신라젠 215600 15 3520 5 -330 -8.57 5238778 12022804 138129836 5238778 -8.57 43.57 3.79 3.79 19993481542 4.11 4.11 19993481542
17 에이프로젠 007460 16 798 2 88 12.39 5198696 1965178 329305030 5198696 12.39 264.54 1.58 1.58 3970914291 1.51 1.51 3970914291
18 TIGER 2차전지소재Fn 462010 17 6000 2 260 4.53 5057735 5972903 129450000 5057735 4.53 84.68 3.91 3.91 30134377076 3.88 3.88 30134377076
19 에스피시스템스 317830 18 13890 2 2930 26.73 4495621 906685 10773818 4495621 26.73 495.83 41.73 41.73 58609288450 39.16 39.16 58609288450
20 옵티코어 380540 19 2255 2 160 7.64 4418717 7461526 48533341 4418717 7.64 59.22 9.10 9.10 10398052287 9.50 9.50 10398052287
21 에임드바이오 0009K0 20 54300 5 -2900 -5.07 4240804 1548062 64156161 4240804 -5.07 273.94 6.61 6.61 229247134100 6.58 6.58 229247134100
22 원익홀딩스 030530 21 29750 2 1400 4.94 4075010 17287486 77237981 4075010 4.94 23.57 5.28 5.28 120449050650 5.24 5.24 120449050650
23 현대무벡스 319400 22 10670 2 760 7.67 4024129 4872060 111376039 4024129 7.67 82.60 3.61 3.61 41921556790 3.53 3.53 41921556790
24 삼성전자 005930 23 109000 2 600 0.55 3767401 19755572 5919637922 3767401 0.55 19.07 0.06 0.06 409566679450 0.06 0.06 409566679450
25 성호전자 043260 24 3570 2 600 20.20 3553230 874725 70922823 3553230 20.20 406.21 5.01 5.01 12524932539 4.95 4.95 12524932539
26 상지건설 042940 25 14100 2 1310 10.24 3549052 470301 6828712 3549052 10.24 754.63 51.97 51.97 52783074315 54.82 54.82 52783074315
27 우림피티에스 101170 26 11980 2 1710 16.65 3478048 4199403 13500000 3478048 16.65 82.82 25.76 25.76 40767159180 25.21 25.21 40767159180
28 휴림로봇 090710 27 5635 2 175 3.21 3460889 10206226 119457197 3460889 3.21 33.91 2.90 2.90 19347450905 2.87 2.87 19347450905
29 현대약품 004310 28 6570 1 1510 29.84 3438008 16829160 32000000 3438008 29.84 20.43 10.74 10.74 21265072370 10.11 10.11 21265072370
30 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 29 63 5 -2 -3.08 3369991 396812 150000000 3369991 -3.08 849.27 2.25 2.25 212325445 2.25 2.25 212325445
31 현대ADM 187660 30 2955 2 180 6.49 3233279 892668 54075422 3233279 6.49 362.20 5.98 5.98 9798812817 6.13 6.13 9798812817

31
top30/20251208/top30-av-20251208-100000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,681,2,3,0.44,212993285,751947328,2187700000,212993285,0.44,28.33,9.74,9.74,145351164936,9.76,9.76,145351164936
KODEX 2차전지산업레버리지,462330,2,1728,2,73,4.41,24516283,33864908,330900000,24516283,4.41,72.39,7.41,7.41,41791180605,7.31,7.31,41791180605
KODEX 인버스,114800,3,2555,2,5,0.20,13346732,49308292,307900000,13346732,0.20,27.07,4.33,4.33,34130259948,4.34,4.34,34130259948
대한광통신,010170,4,2135,5,-230,-9.73,11002920,7030033,131985660,11002920,-9.73,156.51,8.34,8.34,22542129316,8.00,8.00,22542129316
삼성제약,001360,5,1773,1,409,29.99,10844061,495916,94162079,10844061,29.99,2186.67,11.52,11.52,18598780032,11.14,11.14,18598780032
디아이씨,092200,6,13060,2,1890,16.92,9015239,17204372,38888569,9015239,16.92,52.40,23.18,23.18,113659151440,22.38,22.38,113659151440
KODEX 코스닥150레버리지,233740,7,12120,2,145,1.21,8333555,35431536,149400000,8333555,1.21,23.52,5.58,5.58,100951808199,5.58,5.58,100951808199
코오롱모빌리티그룹,450140,8,17600,2,3030,20.80,7673063,9163226,62777250,7673063,20.80,83.74,12.22,12.22,127253629740,11.52,11.52,127253629740
KODEX 코스닥150선물인버스,251340,9,2865,5,-10,-0.35,7343354,23224824,82100000,7343354,-0.35,31.62,8.94,8.94,21020134818,8.94,8.94,21020134818
이뮨온시아,424870,10,11640,2,620,5.63,6807710,12823585,74165069,6807710,5.63,53.09,9.18,9.18,80443118910,9.32,9.32,80443118910
일성건설,013360,11,1990,5,-210,-9.55,6777566,27804706,54024880,6777566,-9.55,24.38,12.55,12.55,14736096470,13.71,13.71,14736096470
에코프로,086520,12,109500,2,12600,13.00,6358424,8523311,135776152,6358424,13.00,74.60,4.68,4.68,675975235900,4.55,4.55,675975235900
에이프로젠,007460,13,780,2,70,9.86,6187893,1965178,329305030,6187893,9.86,314.88,1.88,1.88,4746224942,1.85,1.85,4746224942
KODEX 레버리지,122630,14,43840,5,-120,-0.27,6030213,21921196,75250000,6030213,-0.27,27.51,8.01,8.01,264030018112,8.00,8.00,264030018112
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,88,5,-1,-1.12,5828991,16206395,1497000000,5828991,-1.12,35.97,0.39,0.39,510432837,0.39,0.39,510432837
현대무벡스,319400,16,10810,2,900,9.08,5664169,4872060,111376039,5664169,9.08,116.26,5.09,5.09,59709562260,4.96,4.96,59709562260
TIGER 2차전지소재Fn,462010,17,6025,2,285,4.97,5557982,5972903,129450000,5557982,4.97,93.05,4.29,4.29,33138863993,4.25,4.25,33138863993
신라젠,215600,18,3510,5,-340,-8.83,5529571,12022804,138129836,5529571,-8.83,45.99,4.00,4.00,21018560729,4.34,4.34,21018560729
에스피시스템스,317830,19,13960,2,3000,27.37,5210131,906685,10773818,5210131,27.37,574.64,48.36,48.36,68657169190,45.65,45.65,68657169190
옵티코어,380540,20,2240,2,145,6.92,4692041,7461526,48533341,4692041,6.92,62.88,9.67,9.67,11018115007,10.13,10.13,11018115007
에임드바이오,0009K0,21,53000,5,-4200,-7.34,4600898,1548062,64156161,4600898,-7.34,297.20,7.17,7.17,248356697450,7.30,7.30,248356697450
원익홀딩스,030530,22,29925,2,1575,5.56,4286530,17287486,77237981,4286530,5.56,24.80,5.55,5.55,126771677900,5.48,5.48,126771677900
삼성전자,005930,23,109400,2,1000,0.92,4237208,19755572,5919637922,4237208,0.92,21.45,0.07,0.07,460898004250,0.07,0.07,460898004250
휴림로봇,090710,24,5680,2,220,4.03,3909327,10206226,119457197,3909327,4.03,38.30,3.27,3.27,21886573635,3.23,3.23,21886573635
성호전자,043260,25,3615,2,645,21.72,3862283,874725,70922823,3862283,21.72,441.54,5.45,5.45,13651464328,5.32,5.32,13651464328
상지건설,042940,26,14170,2,1380,10.79,3829719,470301,6828712,3829719,10.79,814.31,56.08,56.08,56829371450,58.73,58.73,56829371450
우림피티에스,101170,27,11880,2,1610,15.68,3794723,4199403,13500000,3794723,15.68,90.36,28.11,28.11,44552143990,27.78,27.78,44552143990
현대약품,004310,28,6570,1,1510,29.84,3446497,16829160,32000000,3446497,29.84,20.48,10.77,10.77,21320845100,10.14,10.14,21320845100
N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,63,5,-2,-3.08,3369996,396812,150000000,3369996,-3.08,849.27,2.25,2.25,212325760,2.25,2.25,212325760
현대ADM,187660,30,2950,2,175,6.31,3365620,892668,54075422,3365620,6.31,377.03,6.22,6.22,10189373825,6.39,6.39,10189373825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 681 2 3 0.44 212993285 751947328 2187700000 212993285 0.44 28.33 9.74 9.74 145351164936 9.76 9.76 145351164936
3 KODEX 2차전지산업레버리지 462330 2 1728 2 73 4.41 24516283 33864908 330900000 24516283 4.41 72.39 7.41 7.41 41791180605 7.31 7.31 41791180605
4 KODEX 인버스 114800 3 2555 2 5 0.20 13346732 49308292 307900000 13346732 0.20 27.07 4.33 4.33 34130259948 4.34 4.34 34130259948
5 대한광통신 010170 4 2135 5 -230 -9.73 11002920 7030033 131985660 11002920 -9.73 156.51 8.34 8.34 22542129316 8.00 8.00 22542129316
6 삼성제약 001360 5 1773 1 409 29.99 10844061 495916 94162079 10844061 29.99 2186.67 11.52 11.52 18598780032 11.14 11.14 18598780032
7 디아이씨 092200 6 13060 2 1890 16.92 9015239 17204372 38888569 9015239 16.92 52.40 23.18 23.18 113659151440 22.38 22.38 113659151440
8 KODEX 코스닥150레버리지 233740 7 12120 2 145 1.21 8333555 35431536 149400000 8333555 1.21 23.52 5.58 5.58 100951808199 5.58 5.58 100951808199
9 코오롱모빌리티그룹 450140 8 17600 2 3030 20.80 7673063 9163226 62777250 7673063 20.80 83.74 12.22 12.22 127253629740 11.52 11.52 127253629740
10 KODEX 코스닥150선물인버스 251340 9 2865 5 -10 -0.35 7343354 23224824 82100000 7343354 -0.35 31.62 8.94 8.94 21020134818 8.94 8.94 21020134818
11 이뮨온시아 424870 10 11640 2 620 5.63 6807710 12823585 74165069 6807710 5.63 53.09 9.18 9.18 80443118910 9.32 9.32 80443118910
12 일성건설 013360 11 1990 5 -210 -9.55 6777566 27804706 54024880 6777566 -9.55 24.38 12.55 12.55 14736096470 13.71 13.71 14736096470
13 에코프로 086520 12 109500 2 12600 13.00 6358424 8523311 135776152 6358424 13.00 74.60 4.68 4.68 675975235900 4.55 4.55 675975235900
14 에이프로젠 007460 13 780 2 70 9.86 6187893 1965178 329305030 6187893 9.86 314.88 1.88 1.88 4746224942 1.85 1.85 4746224942
15 KODEX 레버리지 122630 14 43840 5 -120 -0.27 6030213 21921196 75250000 6030213 -0.27 27.51 8.01 8.01 264030018112 8.00 8.00 264030018112
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 88 5 -1 -1.12 5828991 16206395 1497000000 5828991 -1.12 35.97 0.39 0.39 510432837 0.39 0.39 510432837
17 현대무벡스 319400 16 10810 2 900 9.08 5664169 4872060 111376039 5664169 9.08 116.26 5.09 5.09 59709562260 4.96 4.96 59709562260
18 TIGER 2차전지소재Fn 462010 17 6025 2 285 4.97 5557982 5972903 129450000 5557982 4.97 93.05 4.29 4.29 33138863993 4.25 4.25 33138863993
19 신라젠 215600 18 3510 5 -340 -8.83 5529571 12022804 138129836 5529571 -8.83 45.99 4.00 4.00 21018560729 4.34 4.34 21018560729
20 에스피시스템스 317830 19 13960 2 3000 27.37 5210131 906685 10773818 5210131 27.37 574.64 48.36 48.36 68657169190 45.65 45.65 68657169190
21 옵티코어 380540 20 2240 2 145 6.92 4692041 7461526 48533341 4692041 6.92 62.88 9.67 9.67 11018115007 10.13 10.13 11018115007
22 에임드바이오 0009K0 21 53000 5 -4200 -7.34 4600898 1548062 64156161 4600898 -7.34 297.20 7.17 7.17 248356697450 7.30 7.30 248356697450
23 원익홀딩스 030530 22 29925 2 1575 5.56 4286530 17287486 77237981 4286530 5.56 24.80 5.55 5.55 126771677900 5.48 5.48 126771677900
24 삼성전자 005930 23 109400 2 1000 0.92 4237208 19755572 5919637922 4237208 0.92 21.45 0.07 0.07 460898004250 0.07 0.07 460898004250
25 휴림로봇 090710 24 5680 2 220 4.03 3909327 10206226 119457197 3909327 4.03 38.30 3.27 3.27 21886573635 3.23 3.23 21886573635
26 성호전자 043260 25 3615 2 645 21.72 3862283 874725 70922823 3862283 21.72 441.54 5.45 5.45 13651464328 5.32 5.32 13651464328
27 상지건설 042940 26 14170 2 1380 10.79 3829719 470301 6828712 3829719 10.79 814.31 56.08 56.08 56829371450 58.73 58.73 56829371450
28 우림피티에스 101170 27 11880 2 1610 15.68 3794723 4199403 13500000 3794723 15.68 90.36 28.11 28.11 44552143990 27.78 27.78 44552143990
29 현대약품 004310 28 6570 1 1510 29.84 3446497 16829160 32000000 3446497 29.84 20.48 10.77 10.77 21320845100 10.14 10.14 21320845100
30 N2 인버스 레버리지 WTI원유 선물 ETN(H) Q550043 29 63 5 -2 -3.08 3369996 396812 150000000 3369996 -3.08 849.27 2.25 2.25 212325760 2.25 2.25 212325760
31 현대ADM 187660 30 2950 2 175 6.31 3365620 892668 54075422 3365620 6.31 377.03 6.22 6.22 10189373825 6.39 6.39 10189373825

31
top30/20251208/top30-av-20251208-101000.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,252670,1,677,5,-1,-0.15,236417697,751947328,2187700000,236417697,-0.15,31.44,10.81,10.81,161245398784,10.89,10.89,161245398784
KODEX 2차전지산업레버리지,462330,2,1757,2,102,6.16,27573515,33864908,330900000,27573515,6.16,81.42,8.33,8.33,47114501814,8.10,8.10,47114501814
KODEX 인버스,114800,3,2550,3,0,0.00,14675337,49308292,307900000,14675337,0.00,29.76,4.77,4.77,37518916830,4.78,4.78,37518916830
삼성제약,001360,4,1730,2,366,26.83,12846849,495916,94162079,12846849,26.83,2590.53,13.64,13.64,22074170413,13.55,13.55,22074170413
대한광통신,010170,5,2140,5,-225,-9.51,11415492,7030033,131985660,11415492,-9.51,162.38,8.65,8.65,23422103525,8.29,8.29,23422103525
디아이씨,092200,6,13270,2,2100,18.80,9678745,17204372,38888569,9678745,18.80,56.26,24.89,24.89,122422227385,23.72,23.72,122422227385
KODEX 코스닥150레버리지,233740,7,12095,2,120,1.00,9012571,35431536,149400000,9012571,1.00,25.44,6.03,6.03,109170629536,6.04,6.04,109170629536
코오롱모빌리티그룹,450140,8,17070,2,2500,17.16,8383251,9163226,62777250,8383251,17.16,91.49,13.35,13.35,139372608995,13.01,13.01,139372608995
KODEX 코스닥150선물인버스,251340,9,2865,5,-10,-0.35,8350218,23224824,82100000,8350218,-0.35,35.95,10.17,10.17,23901687760,10.16,10.16,23901687760
이뮨온시아,424870,10,11590,2,570,5.17,7174884,12823585,74165069,7174884,5.17,55.95,9.67,9.67,84704922560,9.85,9.85,84704922560
일성건설,013360,11,1998,5,-202,-9.18,6980860,27804706,54024880,6980860,-9.18,25.11,12.92,12.92,15142034395,14.03,14.03,15142034395
에코프로,086520,12,109900,2,13000,13.42,6944784,8523311,135776152,6944784,13.42,81.48,5.11,5.11,740180008850,4.96,4.96,740180008850
KODEX 레버리지,122630,13,44050,2,90,0.20,6818612,21921196,75250000,6818612,0.20,31.11,9.06,9.06,298737173627,9.01,9.01,298737173627
에이프로젠,007460,14,770,2,60,8.45,6818609,1965178,329305030,6818609,8.45,346.97,2.07,2.07,5231928080,2.06,2.06,5231928080
현대무벡스,319400,15,10790,2,880,8.88,6454615,4872060,111376039,6454615,8.88,132.48,5.80,5.80,68226417925,5.68,5.68,68226417925
TIGER 2차전지소재Fn,462010,16,6090,2,350,6.10,6212176,5972903,129450000,6212176,6.10,104.01,4.80,4.80,37097795105,4.71,4.71,37097795105
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,88,5,-1,-1.12,6210807,16206395,1497000000,6210807,-1.12,38.32,0.41,0.41,544032645,0.41,0.41,544032645
신라젠,215600,18,3510,5,-340,-8.83,5743234,12022804,138129836,5743234,-8.83,47.77,4.16,4.16,21768948829,4.49,4.49,21768948829
에스피시스템스,317830,19,13710,2,2750,25.09,5631708,906685,10773818,5631708,25.09,621.13,52.27,52.27,74528240365,50.46,50.46,74528240365
옵티코어,380540,20,2220,2,125,5.97,5051037,7461526,48533341,5051037,5.97,67.69,10.41,10.41,11812458836,10.96,10.96,11812458836
삼성전자,005930,21,109700,2,1300,1.20,4838941,19755572,5919637922,4838941,1.20,24.49,0.08,0.08,526864515450,0.08,0.08,526864515450
휴림로봇,090710,22,5705,2,245,4.49,4778577,10206226,119457197,4778577,4.49,46.82,4.00,4.00,26848661910,3.94,3.94,26848661910
에임드바이오,0009K0,23,53000,5,-4200,-7.34,4719242,1548062,64156161,4719242,-7.34,304.85,7.36,7.36,254652282150,7.49,7.49,254652282150
원익홀딩스,030530,24,30150,2,1800,6.35,4494145,17287486,77237981,4494145,6.35,26.00,5.82,5.82,132995927550,5.71,5.71,132995927550
성호전자,043260,25,3535,2,565,19.02,4127192,874725,70922823,4127192,19.02,471.83,5.82,5.82,14595017542,5.82,5.82,14595017542
우림피티에스,101170,26,11680,2,1410,13.73,4086202,4199403,13500000,4086202,13.73,97.30,30.27,30.27,47975090040,30.43,30.43,47975090040
상지건설,042940,27,14010,2,1220,9.54,4010609,470301,6828712,4010609,9.54,852.77,58.73,58.73,59381128910,62.07,62.07,59381128910
재영솔루텍,049630,28,2525,2,85,3.48,3931741,10937882,116897560,3931741,3.48,35.95,3.36,3.36,9636531140,3.26,3.26,9636531140
현대ADM,187660,29,2905,2,130,4.68,3503482,892668,54075422,3503482,4.68,392.47,6.48,6.48,10593064566,6.74,6.74,10593064566
현대약품,004310,30,6570,1,1510,29.84,3452618,16829160,32000000,3452618,29.84,20.52,10.79,10.79,21361060070,10.16,10.16,21361060070
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 677 5 -1 -0.15 236417697 751947328 2187700000 236417697 -0.15 31.44 10.81 10.81 161245398784 10.89 10.89 161245398784
3 KODEX 2차전지산업레버리지 462330 2 1757 2 102 6.16 27573515 33864908 330900000 27573515 6.16 81.42 8.33 8.33 47114501814 8.10 8.10 47114501814
4 KODEX 인버스 114800 3 2550 3 0 0.00 14675337 49308292 307900000 14675337 0.00 29.76 4.77 4.77 37518916830 4.78 4.78 37518916830
5 삼성제약 001360 4 1730 2 366 26.83 12846849 495916 94162079 12846849 26.83 2590.53 13.64 13.64 22074170413 13.55 13.55 22074170413
6 대한광통신 010170 5 2140 5 -225 -9.51 11415492 7030033 131985660 11415492 -9.51 162.38 8.65 8.65 23422103525 8.29 8.29 23422103525
7 디아이씨 092200 6 13270 2 2100 18.80 9678745 17204372 38888569 9678745 18.80 56.26 24.89 24.89 122422227385 23.72 23.72 122422227385
8 KODEX 코스닥150레버리지 233740 7 12095 2 120 1.00 9012571 35431536 149400000 9012571 1.00 25.44 6.03 6.03 109170629536 6.04 6.04 109170629536
9 코오롱모빌리티그룹 450140 8 17070 2 2500 17.16 8383251 9163226 62777250 8383251 17.16 91.49 13.35 13.35 139372608995 13.01 13.01 139372608995
10 KODEX 코스닥150선물인버스 251340 9 2865 5 -10 -0.35 8350218 23224824 82100000 8350218 -0.35 35.95 10.17 10.17 23901687760 10.16 10.16 23901687760
11 이뮨온시아 424870 10 11590 2 570 5.17 7174884 12823585 74165069 7174884 5.17 55.95 9.67 9.67 84704922560 9.85 9.85 84704922560
12 일성건설 013360 11 1998 5 -202 -9.18 6980860 27804706 54024880 6980860 -9.18 25.11 12.92 12.92 15142034395 14.03 14.03 15142034395
13 에코프로 086520 12 109900 2 13000 13.42 6944784 8523311 135776152 6944784 13.42 81.48 5.11 5.11 740180008850 4.96 4.96 740180008850
14 KODEX 레버리지 122630 13 44050 2 90 0.20 6818612 21921196 75250000 6818612 0.20 31.11 9.06 9.06 298737173627 9.01 9.01 298737173627
15 에이프로젠 007460 14 770 2 60 8.45 6818609 1965178 329305030 6818609 8.45 346.97 2.07 2.07 5231928080 2.06 2.06 5231928080
16 현대무벡스 319400 15 10790 2 880 8.88 6454615 4872060 111376039 6454615 8.88 132.48 5.80 5.80 68226417925 5.68 5.68 68226417925
17 TIGER 2차전지소재Fn 462010 16 6090 2 350 6.10 6212176 5972903 129450000 6212176 6.10 104.01 4.80 4.80 37097795105 4.71 4.71 37097795105
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 88 5 -1 -1.12 6210807 16206395 1497000000 6210807 -1.12 38.32 0.41 0.41 544032645 0.41 0.41 544032645
19 신라젠 215600 18 3510 5 -340 -8.83 5743234 12022804 138129836 5743234 -8.83 47.77 4.16 4.16 21768948829 4.49 4.49 21768948829
20 에스피시스템스 317830 19 13710 2 2750 25.09 5631708 906685 10773818 5631708 25.09 621.13 52.27 52.27 74528240365 50.46 50.46 74528240365
21 옵티코어 380540 20 2220 2 125 5.97 5051037 7461526 48533341 5051037 5.97 67.69 10.41 10.41 11812458836 10.96 10.96 11812458836
22 삼성전자 005930 21 109700 2 1300 1.20 4838941 19755572 5919637922 4838941 1.20 24.49 0.08 0.08 526864515450 0.08 0.08 526864515450
23 휴림로봇 090710 22 5705 2 245 4.49 4778577 10206226 119457197 4778577 4.49 46.82 4.00 4.00 26848661910 3.94 3.94 26848661910
24 에임드바이오 0009K0 23 53000 5 -4200 -7.34 4719242 1548062 64156161 4719242 -7.34 304.85 7.36 7.36 254652282150 7.49 7.49 254652282150
25 원익홀딩스 030530 24 30150 2 1800 6.35 4494145 17287486 77237981 4494145 6.35 26.00 5.82 5.82 132995927550 5.71 5.71 132995927550
26 성호전자 043260 25 3535 2 565 19.02 4127192 874725 70922823 4127192 19.02 471.83 5.82 5.82 14595017542 5.82 5.82 14595017542
27 우림피티에스 101170 26 11680 2 1410 13.73 4086202 4199403 13500000 4086202 13.73 97.30 30.27 30.27 47975090040 30.43 30.43 47975090040
28 상지건설 042940 27 14010 2 1220 9.54 4010609 470301 6828712 4010609 9.54 852.77 58.73 58.73 59381128910 62.07 62.07 59381128910
29 재영솔루텍 049630 28 2525 2 85 3.48 3931741 10937882 116897560 3931741 3.48 35.95 3.36 3.36 9636531140 3.26 3.26 9636531140
30 현대ADM 187660 29 2905 2 130 4.68 3503482 892668 54075422 3503482 4.68 392.47 6.48 6.48 10593064566 6.74 6.74 10593064566
31 현대약품 004310 30 6570 1 1510 29.84 3452618 16829160 32000000 3452618 29.84 20.52 10.79 10.79 21361060070 10.16 10.16 21361060070

31
top30/20251208/top30-av-20251208-102000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,680,2,2,0.29,254101076,751947328,2187700000,254101076,0.29,33.79,11.61,11.61,173237525485,11.65,11.65,173237525485
KODEX 2차전지산업레버리지,462330,2,1781,2,126,7.61,31594170,33864908,330900000,31594170,7.61,93.29,9.55,9.55,54236623198,9.20,9.20,54236623198
KODEX 인버스,114800,3,2555,2,5,0.20,15162517,49308292,307900000,15162517,0.20,30.75,4.92,4.92,38761068793,4.93,4.93,38761068793
삼성제약,001360,4,1750,2,386,28.30,13983494,495916,94162079,13983494,28.30,2819.73,14.85,14.85,24063937926,14.60,14.60,24063937926
대한광통신,010170,5,2130,5,-235,-9.94,11942452,7030033,131985660,11942452,-9.94,169.88,9.05,9.05,24542855452,8.73,8.73,24542855452
디아이씨,092200,6,13270,2,2100,18.80,10518271,17204372,38888569,10518271,18.80,61.14,27.05,27.05,133621716905,25.89,25.89,133621716905
KODEX 코스닥150레버리지,233740,7,12070,2,95,0.79,9566752,35431536,149400000,9566752,0.79,27.00,6.40,6.40,115859752031,6.43,6.43,115859752031
코오롱모빌리티그룹,450140,8,16850,2,2280,15.65,8839870,9163226,62777250,8839870,15.65,96.47,14.08,14.08,147185824285,13.91,13.91,147185824285
KODEX 코스닥150선물인버스,251340,9,2867,5,-8,-0.28,8480162,23224824,82100000,8480162,-0.28,36.51,10.33,10.33,24274124565,10.31,10.31,24274124565
에코프로,086520,10,112900,2,16000,16.51,8403581,8523311,135776152,8403581,16.51,98.60,6.19,6.19,902938983450,5.89,5.89,902938983450
이뮨온시아,424870,11,11500,2,480,4.36,7500985,12823585,74165069,7500985,4.36,58.49,10.11,10.11,88465643540,10.37,10.37,88465643540
KODEX 레버리지,122630,12,43960,3,0,0.00,7393577,21921196,75250000,7393577,0.00,33.73,9.83,9.83,324064851896,9.80,9.80,324064851896
에이프로젠,007460,13,765,2,55,7.75,7363910,1965178,329305030,7363910,7.75,374.72,2.24,2.24,5651281157,2.24,2.24,5651281157
TIGER 2차전지소재Fn,462010,14,6170,2,430,7.49,7343363,5972903,129450000,7343363,7.49,122.94,5.67,5.67,44030650839,5.51,5.51,44030650839
일성건설,013360,15,2005,5,-195,-8.86,7070088,27804706,54024880,7070088,-8.86,25.43,13.09,13.09,15320135115,14.14,14.14,15320135115
현대무벡스,319400,16,10600,2,690,6.96,6980113,4872060,111376039,6980113,6.96,143.27,6.27,6.27,73869262375,6.26,6.26,73869262375
신라젠,215600,17,3470,5,-380,-9.87,6427753,12022804,138129836,6427753,-9.87,53.46,4.65,4.65,24142953965,5.04,5.04,24142953965
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,88,5,-1,-1.12,6261518,16206395,1497000000,6261518,-1.12,38.64,0.42,0.42,548445213,0.42,0.42,548445213
에스피시스템스,317830,19,13780,2,2820,25.73,5940972,906685,10773818,5940972,25.73,655.24,55.14,55.14,78812624075,53.09,53.09,78812624075
휴림로봇,090710,20,5670,2,210,3.85,5475049,10206226,119457197,5475049,3.85,53.64,4.58,4.58,30835947755,4.55,4.55,30835947755
삼성전자,005930,21,109400,2,1000,0.92,5205366,19755572,5919637922,5205366,0.92,26.35,0.09,0.09,567047825650,0.09,0.09,567047825650
옵티코어,380540,22,2245,2,150,7.16,5191737,7461526,48533341,5191737,7.16,69.58,10.70,10.70,12125916616,11.13,11.13,12125916616
원익홀딩스,030530,23,29400,2,1050,3.70,5095014,17287486,77237981,5095014,3.70,29.47,6.60,6.60,150935472750,6.65,6.65,150935472750
에임드바이오,0009K0,24,52300,5,-4900,-8.57,4887991,1548062,64156161,4887991,-8.57,315.75,7.62,7.62,263486004250,7.85,7.85,263486004250
재영솔루텍,049630,25,2525,2,85,3.48,4394787,10937882,116897560,4394787,3.48,40.18,3.76,3.76,10801432833,3.66,3.66,10801432833
우림피티에스,101170,26,11640,2,1370,13.34,4376322,4199403,13500000,4376322,13.34,104.21,32.42,32.42,51392821415,32.71,32.71,51392821415
성호전자,043260,27,3545,2,575,19.36,4212219,874725,70922823,4212219,19.36,481.55,5.94,5.94,14895215462,5.92,5.92,14895215462
상지건설,042940,28,13920,2,1130,8.84,4108720,470301,6828712,4108720,8.84,873.64,60.17,60.17,60755742830,63.92,63.92,60755742830
TIGER 2차전지TOP10레버리지,412570,29,1637,2,110,7.20,3837492,4734494,95250000,3837492,7.20,81.05,4.03,4.03,6085581893,3.90,3.90,6085581893
동양,001520,30,848,5,-33,-3.75,3773348,55035952,238684063,3773348,-3.75,6.86,1.58,1.58,3276400413,1.62,1.62,3276400413
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 680 2 2 0.29 254101076 751947328 2187700000 254101076 0.29 33.79 11.61 11.61 173237525485 11.65 11.65 173237525485
3 KODEX 2차전지산업레버리지 462330 2 1781 2 126 7.61 31594170 33864908 330900000 31594170 7.61 93.29 9.55 9.55 54236623198 9.20 9.20 54236623198
4 KODEX 인버스 114800 3 2555 2 5 0.20 15162517 49308292 307900000 15162517 0.20 30.75 4.92 4.92 38761068793 4.93 4.93 38761068793
5 삼성제약 001360 4 1750 2 386 28.30 13983494 495916 94162079 13983494 28.30 2819.73 14.85 14.85 24063937926 14.60 14.60 24063937926
6 대한광통신 010170 5 2130 5 -235 -9.94 11942452 7030033 131985660 11942452 -9.94 169.88 9.05 9.05 24542855452 8.73 8.73 24542855452
7 디아이씨 092200 6 13270 2 2100 18.80 10518271 17204372 38888569 10518271 18.80 61.14 27.05 27.05 133621716905 25.89 25.89 133621716905
8 KODEX 코스닥150레버리지 233740 7 12070 2 95 0.79 9566752 35431536 149400000 9566752 0.79 27.00 6.40 6.40 115859752031 6.43 6.43 115859752031
9 코오롱모빌리티그룹 450140 8 16850 2 2280 15.65 8839870 9163226 62777250 8839870 15.65 96.47 14.08 14.08 147185824285 13.91 13.91 147185824285
10 KODEX 코스닥150선물인버스 251340 9 2867 5 -8 -0.28 8480162 23224824 82100000 8480162 -0.28 36.51 10.33 10.33 24274124565 10.31 10.31 24274124565
11 에코프로 086520 10 112900 2 16000 16.51 8403581 8523311 135776152 8403581 16.51 98.60 6.19 6.19 902938983450 5.89 5.89 902938983450
12 이뮨온시아 424870 11 11500 2 480 4.36 7500985 12823585 74165069 7500985 4.36 58.49 10.11 10.11 88465643540 10.37 10.37 88465643540
13 KODEX 레버리지 122630 12 43960 3 0 0.00 7393577 21921196 75250000 7393577 0.00 33.73 9.83 9.83 324064851896 9.80 9.80 324064851896
14 에이프로젠 007460 13 765 2 55 7.75 7363910 1965178 329305030 7363910 7.75 374.72 2.24 2.24 5651281157 2.24 2.24 5651281157
15 TIGER 2차전지소재Fn 462010 14 6170 2 430 7.49 7343363 5972903 129450000 7343363 7.49 122.94 5.67 5.67 44030650839 5.51 5.51 44030650839
16 일성건설 013360 15 2005 5 -195 -8.86 7070088 27804706 54024880 7070088 -8.86 25.43 13.09 13.09 15320135115 14.14 14.14 15320135115
17 현대무벡스 319400 16 10600 2 690 6.96 6980113 4872060 111376039 6980113 6.96 143.27 6.27 6.27 73869262375 6.26 6.26 73869262375
18 신라젠 215600 17 3470 5 -380 -9.87 6427753 12022804 138129836 6427753 -9.87 53.46 4.65 4.65 24142953965 5.04 5.04 24142953965
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 88 5 -1 -1.12 6261518 16206395 1497000000 6261518 -1.12 38.64 0.42 0.42 548445213 0.42 0.42 548445213
20 에스피시스템스 317830 19 13780 2 2820 25.73 5940972 906685 10773818 5940972 25.73 655.24 55.14 55.14 78812624075 53.09 53.09 78812624075
21 휴림로봇 090710 20 5670 2 210 3.85 5475049 10206226 119457197 5475049 3.85 53.64 4.58 4.58 30835947755 4.55 4.55 30835947755
22 삼성전자 005930 21 109400 2 1000 0.92 5205366 19755572 5919637922 5205366 0.92 26.35 0.09 0.09 567047825650 0.09 0.09 567047825650
23 옵티코어 380540 22 2245 2 150 7.16 5191737 7461526 48533341 5191737 7.16 69.58 10.70 10.70 12125916616 11.13 11.13 12125916616
24 원익홀딩스 030530 23 29400 2 1050 3.70 5095014 17287486 77237981 5095014 3.70 29.47 6.60 6.60 150935472750 6.65 6.65 150935472750
25 에임드바이오 0009K0 24 52300 5 -4900 -8.57 4887991 1548062 64156161 4887991 -8.57 315.75 7.62 7.62 263486004250 7.85 7.85 263486004250
26 재영솔루텍 049630 25 2525 2 85 3.48 4394787 10937882 116897560 4394787 3.48 40.18 3.76 3.76 10801432833 3.66 3.66 10801432833
27 우림피티에스 101170 26 11640 2 1370 13.34 4376322 4199403 13500000 4376322 13.34 104.21 32.42 32.42 51392821415 32.71 32.71 51392821415
28 성호전자 043260 27 3545 2 575 19.36 4212219 874725 70922823 4212219 19.36 481.55 5.94 5.94 14895215462 5.92 5.92 14895215462
29 상지건설 042940 28 13920 2 1130 8.84 4108720 470301 6828712 4108720 8.84 873.64 60.17 60.17 60755742830 63.92 63.92 60755742830
30 TIGER 2차전지TOP10레버리지 412570 29 1637 2 110 7.20 3837492 4734494 95250000 3837492 7.20 81.05 4.03 4.03 6085581893 3.90 3.90 6085581893
31 동양 001520 30 848 5 -33 -3.75 3773348 55035952 238684063 3773348 -3.75 6.86 1.58 1.58 3276400413 1.62 1.62 3276400413

31
top30/20251208/top30-av-20251208-103000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,679,2,1,0.15,265969276,751947328,2187700000,265969276,0.15,35.37,12.16,12.16,181311599166,12.21,12.21,181311599166
KODEX 2차전지산업레버리지,462330,2,1788,2,133,8.04,36190232,33864908,330900000,36190232,8.04,106.87,10.94,10.94,62426287772,10.55,10.55,62426287772
KODEX 인버스,114800,3,2555,2,5,0.20,15598766,49308292,307900000,15598766,0.20,31.64,5.07,5.07,39875589416,5.07,5.07,39875589416
삼성제약,001360,4,1773,1,409,29.99,14732616,495916,94162079,14732616,29.99,2970.79,15.65,15.65,25389349160,15.21,15.21,25389349160
대한광통신,010170,5,2115,5,-250,-10.57,12434277,7030033,131985660,12434277,-10.57,176.87,9.42,9.42,25580308248,9.16,9.16,25580308248
디아이씨,092200,6,13230,2,2060,18.44,10887540,17204372,38888569,10887540,18.44,63.28,28.00,28.00,138486911875,26.92,26.92,138486911875
KODEX 코스닥150레버리지,233740,7,12045,2,70,0.58,10616970,35431536,149400000,10616970,0.58,29.96,7.11,7.11,128491867531,7.14,7.14,128491867531
KODEX 코스닥150선물인버스,251340,8,2875,3,0,0.00,9900889,23224824,82100000,9900889,0.00,42.63,12.06,12.06,28357142082,12.01,12.01,28357142082
코오롱모빌리티그룹,450140,9,16550,2,1980,13.59,9462802,9163226,62777250,9462802,13.59,103.27,15.07,15.07,157484432405,15.16,15.16,157484432405
에코프로,086520,10,113700,2,16800,17.34,9375815,8523311,135776152,9375815,17.34,110.00,6.91,6.91,1012686553200,6.56,6.56,1012686553200
TIGER 2차전지소재Fn,462010,11,6185,2,445,7.75,8222552,5972903,129450000,8222552,7.75,137.66,6.35,6.35,49454790958,6.18,6.18,49454790958
에이프로젠,007460,12,759,2,49,6.90,7737676,1965178,329305030,7737676,6.90,393.74,2.35,2.35,5935263410,2.37,2.37,5935263410
KODEX 레버리지,122630,13,43985,2,25,0.06,7724869,21921196,75250000,7724869,0.06,35.24,10.27,10.27,338610076230,10.23,10.23,338610076230
이뮨온시아,424870,14,11500,2,480,4.36,7709067,12823585,74165069,7709067,4.36,60.12,10.39,10.39,90848026340,10.65,10.65,90848026340
현대무벡스,319400,15,10690,2,780,7.87,7377242,4872060,111376039,7377242,7.87,151.42,6.62,6.62,78093539460,6.56,6.56,78093539460
일성건설,013360,16,2005,5,-195,-8.86,7171690,27804706,54024880,7171690,-8.86,25.79,13.27,13.27,15523163263,14.33,14.33,15523163263
신라젠,215600,17,3480,5,-370,-9.61,6586155,12022804,138129836,6586155,-9.61,54.78,4.77,4.77,24692201942,5.14,5.14,24692201942
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,88,5,-1,-1.12,6382518,16206395,1497000000,6382518,-1.12,39.38,0.43,0.43,559093213,0.42,0.42,559093213
에스피시스템스,317830,19,13930,2,2970,27.10,6107851,906685,10773818,6107851,27.10,673.65,56.69,56.69,81129398535,54.06,54.06,81129398535
휴림로봇,090710,20,5650,2,190,3.48,5896928,10206226,119457197,5896928,3.48,57.78,4.94,4.94,33223073340,4.92,4.92,33223073340
옵티코어,380540,21,2235,2,140,6.68,5492947,7461526,48533341,5492947,6.68,73.62,11.32,11.32,12795403446,11.80,11.80,12795403446
원익홀딩스,030530,22,29600,2,1250,4.41,5451159,17287486,77237981,5451159,4.41,31.53,7.06,7.06,161372476050,7.06,7.06,161372476050
삼성전자,005930,23,109400,2,1000,0.92,5445734,19755572,5919637922,5445734,0.92,27.57,0.09,0.09,593312716300,0.09,0.09,593312716300
에임드바이오,0009K0,24,52700,5,-4500,-7.87,5097052,1548062,64156161,5097052,-7.87,329.25,7.94,7.94,274672925400,8.12,8.12,274672925400
재영솔루텍,049630,25,2500,2,60,2.46,4828592,10937882,116897560,4828592,2.46,44.15,4.13,4.13,11889539482,4.07,4.07,11889539482
우림피티에스,101170,26,11640,2,1370,13.34,4568970,4199403,13500000,4568970,13.34,108.80,33.84,33.84,53631029815,34.13,34.13,53631029815
TIGER 2차전지TOP10레버리지,412570,27,1641,2,114,7.47,4397534,4734494,95250000,4397534,7.47,92.88,4.62,4.62,7003076526,4.48,4.48,7003076526
성호전자,043260,28,3525,2,555,18.69,4266306,874725,70922823,4266306,18.69,487.73,6.02,6.02,15085543402,6.03,6.03,15085543402
상지건설,042940,29,14210,2,1420,11.10,4230390,470301,6828712,4230390,11.10,899.51,61.95,61.95,62462117220,64.37,64.37,62462117220
슈어소프트테크,298830,30,6330,2,670,11.84,3980090,1490961,52619061,3980090,11.84,266.95,7.56,7.56,24974825560,7.50,7.50,24974825560
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 679 2 1 0.15 265969276 751947328 2187700000 265969276 0.15 35.37 12.16 12.16 181311599166 12.21 12.21 181311599166
3 KODEX 2차전지산업레버리지 462330 2 1788 2 133 8.04 36190232 33864908 330900000 36190232 8.04 106.87 10.94 10.94 62426287772 10.55 10.55 62426287772
4 KODEX 인버스 114800 3 2555 2 5 0.20 15598766 49308292 307900000 15598766 0.20 31.64 5.07 5.07 39875589416 5.07 5.07 39875589416
5 삼성제약 001360 4 1773 1 409 29.99 14732616 495916 94162079 14732616 29.99 2970.79 15.65 15.65 25389349160 15.21 15.21 25389349160
6 대한광통신 010170 5 2115 5 -250 -10.57 12434277 7030033 131985660 12434277 -10.57 176.87 9.42 9.42 25580308248 9.16 9.16 25580308248
7 디아이씨 092200 6 13230 2 2060 18.44 10887540 17204372 38888569 10887540 18.44 63.28 28.00 28.00 138486911875 26.92 26.92 138486911875
8 KODEX 코스닥150레버리지 233740 7 12045 2 70 0.58 10616970 35431536 149400000 10616970 0.58 29.96 7.11 7.11 128491867531 7.14 7.14 128491867531
9 KODEX 코스닥150선물인버스 251340 8 2875 3 0 0.00 9900889 23224824 82100000 9900889 0.00 42.63 12.06 12.06 28357142082 12.01 12.01 28357142082
10 코오롱모빌리티그룹 450140 9 16550 2 1980 13.59 9462802 9163226 62777250 9462802 13.59 103.27 15.07 15.07 157484432405 15.16 15.16 157484432405
11 에코프로 086520 10 113700 2 16800 17.34 9375815 8523311 135776152 9375815 17.34 110.00 6.91 6.91 1012686553200 6.56 6.56 1012686553200
12 TIGER 2차전지소재Fn 462010 11 6185 2 445 7.75 8222552 5972903 129450000 8222552 7.75 137.66 6.35 6.35 49454790958 6.18 6.18 49454790958
13 에이프로젠 007460 12 759 2 49 6.90 7737676 1965178 329305030 7737676 6.90 393.74 2.35 2.35 5935263410 2.37 2.37 5935263410
14 KODEX 레버리지 122630 13 43985 2 25 0.06 7724869 21921196 75250000 7724869 0.06 35.24 10.27 10.27 338610076230 10.23 10.23 338610076230
15 이뮨온시아 424870 14 11500 2 480 4.36 7709067 12823585 74165069 7709067 4.36 60.12 10.39 10.39 90848026340 10.65 10.65 90848026340
16 현대무벡스 319400 15 10690 2 780 7.87 7377242 4872060 111376039 7377242 7.87 151.42 6.62 6.62 78093539460 6.56 6.56 78093539460
17 일성건설 013360 16 2005 5 -195 -8.86 7171690 27804706 54024880 7171690 -8.86 25.79 13.27 13.27 15523163263 14.33 14.33 15523163263
18 신라젠 215600 17 3480 5 -370 -9.61 6586155 12022804 138129836 6586155 -9.61 54.78 4.77 4.77 24692201942 5.14 5.14 24692201942
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 88 5 -1 -1.12 6382518 16206395 1497000000 6382518 -1.12 39.38 0.43 0.43 559093213 0.42 0.42 559093213
20 에스피시스템스 317830 19 13930 2 2970 27.10 6107851 906685 10773818 6107851 27.10 673.65 56.69 56.69 81129398535 54.06 54.06 81129398535
21 휴림로봇 090710 20 5650 2 190 3.48 5896928 10206226 119457197 5896928 3.48 57.78 4.94 4.94 33223073340 4.92 4.92 33223073340
22 옵티코어 380540 21 2235 2 140 6.68 5492947 7461526 48533341 5492947 6.68 73.62 11.32 11.32 12795403446 11.80 11.80 12795403446
23 원익홀딩스 030530 22 29600 2 1250 4.41 5451159 17287486 77237981 5451159 4.41 31.53 7.06 7.06 161372476050 7.06 7.06 161372476050
24 삼성전자 005930 23 109400 2 1000 0.92 5445734 19755572 5919637922 5445734 0.92 27.57 0.09 0.09 593312716300 0.09 0.09 593312716300
25 에임드바이오 0009K0 24 52700 5 -4500 -7.87 5097052 1548062 64156161 5097052 -7.87 329.25 7.94 7.94 274672925400 8.12 8.12 274672925400
26 재영솔루텍 049630 25 2500 2 60 2.46 4828592 10937882 116897560 4828592 2.46 44.15 4.13 4.13 11889539482 4.07 4.07 11889539482
27 우림피티에스 101170 26 11640 2 1370 13.34 4568970 4199403 13500000 4568970 13.34 108.80 33.84 33.84 53631029815 34.13 34.13 53631029815
28 TIGER 2차전지TOP10레버리지 412570 27 1641 2 114 7.47 4397534 4734494 95250000 4397534 7.47 92.88 4.62 4.62 7003076526 4.48 4.48 7003076526
29 성호전자 043260 28 3525 2 555 18.69 4266306 874725 70922823 4266306 18.69 487.73 6.02 6.02 15085543402 6.03 6.03 15085543402
30 상지건설 042940 29 14210 2 1420 11.10 4230390 470301 6828712 4230390 11.10 899.51 61.95 61.95 62462117220 64.37 64.37 62462117220
31 슈어소프트테크 298830 30 6330 2 670 11.84 3980090 1490961 52619061 3980090 11.84 266.95 7.56 7.56 24974825560 7.50 7.50 24974825560

31
top30/20251208/top30-av-20251208-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,676,5,-2,-0.29,284490095,751947328,2187700000,284490095,-0.29,37.83,13.00,13.00,193870260596,13.11,13.11,193870260596
KODEX 2차전지산업레버리지,462330,2,1789,2,134,8.10,40195210,33864908,330900000,40195210,8.10,118.69,12.15,12.15,69607324634,11.76,11.76,69607324634
KODEX 인버스,114800,3,2545,5,-5,-0.20,16352508,49308292,307900000,16352508,-0.20,33.16,5.31,5.31,41796182135,5.33,5.33,41796182135
삼성제약,001360,4,1773,1,409,29.99,14818827,495916,94162079,14818827,29.99,2988.17,15.74,15.74,25542201263,15.30,15.30,25542201263
대한광통신,010170,5,2085,5,-280,-11.84,12979540,7030033,131985660,12979540,-11.84,184.63,9.83,9.83,26719995577,9.71,9.71,26719995577
디아이씨,092200,6,13250,2,2080,18.62,11176762,17204372,38888569,11176762,18.62,64.96,28.74,28.74,142306971645,27.62,27.62,142306971645
KODEX 코스닥150레버리지,233740,7,12075,2,100,0.84,10954173,35431536,149400000,10954173,0.84,30.92,7.33,7.33,132556811347,7.35,7.35,132556811347
에코프로,086520,8,113900,2,17000,17.54,10471727,8523311,135776152,10471727,17.54,122.86,7.71,7.71,1137924930850,7.36,7.36,1137924930850
KODEX 코스닥150선물인버스,251340,9,2865,5,-10,-0.35,10383447,23224824,82100000,10383447,-0.35,44.71,12.65,12.65,29741994838,12.64,12.64,29741994838
코오롱모빌리티그룹,450140,10,16730,2,2160,14.82,9814428,9163226,62777250,9814428,14.82,107.11,15.63,15.63,163349946710,15.55,15.55,163349946710
TIGER 2차전지소재Fn,462010,11,6197,2,457,7.96,8914648,5972903,129450000,8914648,7.96,149.25,6.89,6.89,53746756596,6.70,6.70,53746756596
KODEX 레버리지,122630,12,44145,2,185,0.42,8389624,21921196,75250000,8389624,0.42,38.27,11.15,11.15,367913543350,11.08,11.08,367913543350
에이프로젠,007460,13,752,2,42,5.92,8210070,1965178,329305030,8210070,5.92,417.78,2.49,2.49,6291394720,2.54,2.54,6291394720
이뮨온시아,424870,14,11560,2,540,4.90,7828724,12823585,74165069,7828724,4.90,61.05,10.56,10.56,92227063870,10.76,10.76,92227063870
현대무벡스,319400,15,10600,2,690,6.96,7627056,4872060,111376039,7627056,6.96,156.55,6.85,6.85,80737480325,6.84,6.84,80737480325
일성건설,013360,16,1999,5,-201,-9.14,7248825,27804706,54024880,7248825,-9.14,26.07,13.42,13.42,15677258960,14.52,14.52,15677258960
신라젠,215600,17,3455,5,-395,-10.26,6729958,12022804,138129836,6729958,-10.26,55.98,4.87,4.87,25188971389,5.28,5.28,25188971389
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,88,5,-1,-1.12,6507390,16206395,1497000000,6507390,-1.12,40.15,0.43,0.43,570081949,0.43,0.43,570081949
에스피시스템스,317830,19,13820,2,2860,26.09,6217418,906685,10773818,6217418,26.09,685.73,57.71,57.71,82643691735,55.50,55.50,82643691735
휴림로봇,090710,20,5650,2,190,3.48,6145275,10206226,119457197,6145275,3.48,60.21,5.14,5.14,34624377420,5.13,5.13,34624377420
원익홀딩스,030530,21,29300,2,950,3.35,5756274,17287486,77237981,5756274,3.35,33.30,7.45,7.45,170297599925,7.53,7.53,170297599925
삼성전자,005930,22,109600,2,1200,1.11,5712722,19755572,5919637922,5712722,1.11,28.92,0.10,0.10,622524757600,0.10,0.10,622524757600
옵티코어,380540,23,2245,2,150,7.16,5658600,7461526,48533341,5658600,7.16,75.84,11.66,11.66,13165967801,12.08,12.08,13165967801
에임드바이오,0009K0,24,52600,5,-4600,-8.04,5214339,1548062,64156161,5214339,-8.04,336.83,8.13,8.13,280829326800,8.32,8.32,280829326800
재영솔루텍,049630,25,2510,2,70,2.87,5021868,10937882,116897560,5021868,2.87,45.91,4.30,4.30,12373045390,4.22,4.22,12373045390
TIGER 2차전지TOP10레버리지,412570,26,1643,2,116,7.60,4807415,4734494,95250000,4807415,7.60,101.54,5.05,5.05,7677961288,4.91,4.91,7677961288
우림피티에스,101170,27,11730,2,1460,14.22,4763251,4199403,13500000,4763251,14.22,113.43,35.28,35.28,55907601975,35.31,35.31,55907601975
성호전자,043260,28,3475,2,505,17.00,4384754,874725,70922823,4384754,17.00,501.27,6.18,6.18,15499536451,6.29,6.29,15499536451
켐트로스,220260,29,6090,2,790,14.91,4383644,1022632,26558307,4383644,14.91,428.66,16.51,16.51,25313996415,15.65,15.65,25313996415
상지건설,042940,30,14110,2,1320,10.32,4287424,470301,6828712,4287424,10.32,911.63,62.79,62.79,63267407190,65.66,65.66,63267407190
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 676 5 -2 -0.29 284490095 751947328 2187700000 284490095 -0.29 37.83 13.00 13.00 193870260596 13.11 13.11 193870260596
3 KODEX 2차전지산업레버리지 462330 2 1789 2 134 8.10 40195210 33864908 330900000 40195210 8.10 118.69 12.15 12.15 69607324634 11.76 11.76 69607324634
4 KODEX 인버스 114800 3 2545 5 -5 -0.20 16352508 49308292 307900000 16352508 -0.20 33.16 5.31 5.31 41796182135 5.33 5.33 41796182135
5 삼성제약 001360 4 1773 1 409 29.99 14818827 495916 94162079 14818827 29.99 2988.17 15.74 15.74 25542201263 15.30 15.30 25542201263
6 대한광통신 010170 5 2085 5 -280 -11.84 12979540 7030033 131985660 12979540 -11.84 184.63 9.83 9.83 26719995577 9.71 9.71 26719995577
7 디아이씨 092200 6 13250 2 2080 18.62 11176762 17204372 38888569 11176762 18.62 64.96 28.74 28.74 142306971645 27.62 27.62 142306971645
8 KODEX 코스닥150레버리지 233740 7 12075 2 100 0.84 10954173 35431536 149400000 10954173 0.84 30.92 7.33 7.33 132556811347 7.35 7.35 132556811347
9 에코프로 086520 8 113900 2 17000 17.54 10471727 8523311 135776152 10471727 17.54 122.86 7.71 7.71 1137924930850 7.36 7.36 1137924930850
10 KODEX 코스닥150선물인버스 251340 9 2865 5 -10 -0.35 10383447 23224824 82100000 10383447 -0.35 44.71 12.65 12.65 29741994838 12.64 12.64 29741994838
11 코오롱모빌리티그룹 450140 10 16730 2 2160 14.82 9814428 9163226 62777250 9814428 14.82 107.11 15.63 15.63 163349946710 15.55 15.55 163349946710
12 TIGER 2차전지소재Fn 462010 11 6197 2 457 7.96 8914648 5972903 129450000 8914648 7.96 149.25 6.89 6.89 53746756596 6.70 6.70 53746756596
13 KODEX 레버리지 122630 12 44145 2 185 0.42 8389624 21921196 75250000 8389624 0.42 38.27 11.15 11.15 367913543350 11.08 11.08 367913543350
14 에이프로젠 007460 13 752 2 42 5.92 8210070 1965178 329305030 8210070 5.92 417.78 2.49 2.49 6291394720 2.54 2.54 6291394720
15 이뮨온시아 424870 14 11560 2 540 4.90 7828724 12823585 74165069 7828724 4.90 61.05 10.56 10.56 92227063870 10.76 10.76 92227063870
16 현대무벡스 319400 15 10600 2 690 6.96 7627056 4872060 111376039 7627056 6.96 156.55 6.85 6.85 80737480325 6.84 6.84 80737480325
17 일성건설 013360 16 1999 5 -201 -9.14 7248825 27804706 54024880 7248825 -9.14 26.07 13.42 13.42 15677258960 14.52 14.52 15677258960
18 신라젠 215600 17 3455 5 -395 -10.26 6729958 12022804 138129836 6729958 -10.26 55.98 4.87 4.87 25188971389 5.28 5.28 25188971389
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 88 5 -1 -1.12 6507390 16206395 1497000000 6507390 -1.12 40.15 0.43 0.43 570081949 0.43 0.43 570081949
20 에스피시스템스 317830 19 13820 2 2860 26.09 6217418 906685 10773818 6217418 26.09 685.73 57.71 57.71 82643691735 55.50 55.50 82643691735
21 휴림로봇 090710 20 5650 2 190 3.48 6145275 10206226 119457197 6145275 3.48 60.21 5.14 5.14 34624377420 5.13 5.13 34624377420
22 원익홀딩스 030530 21 29300 2 950 3.35 5756274 17287486 77237981 5756274 3.35 33.30 7.45 7.45 170297599925 7.53 7.53 170297599925
23 삼성전자 005930 22 109600 2 1200 1.11 5712722 19755572 5919637922 5712722 1.11 28.92 0.10 0.10 622524757600 0.10 0.10 622524757600
24 옵티코어 380540 23 2245 2 150 7.16 5658600 7461526 48533341 5658600 7.16 75.84 11.66 11.66 13165967801 12.08 12.08 13165967801
25 에임드바이오 0009K0 24 52600 5 -4600 -8.04 5214339 1548062 64156161 5214339 -8.04 336.83 8.13 8.13 280829326800 8.32 8.32 280829326800
26 재영솔루텍 049630 25 2510 2 70 2.87 5021868 10937882 116897560 5021868 2.87 45.91 4.30 4.30 12373045390 4.22 4.22 12373045390
27 TIGER 2차전지TOP10레버리지 412570 26 1643 2 116 7.60 4807415 4734494 95250000 4807415 7.60 101.54 5.05 5.05 7677961288 4.91 4.91 7677961288
28 우림피티에스 101170 27 11730 2 1460 14.22 4763251 4199403 13500000 4763251 14.22 113.43 35.28 35.28 55907601975 35.31 35.31 55907601975
29 성호전자 043260 28 3475 2 505 17.00 4384754 874725 70922823 4384754 17.00 501.27 6.18 6.18 15499536451 6.29 6.29 15499536451
30 켐트로스 220260 29 6090 2 790 14.91 4383644 1022632 26558307 4383644 14.91 428.66 16.51 16.51 25313996415 15.65 15.65 25313996415
31 상지건설 042940 30 14110 2 1320 10.32 4287424 470301 6828712 4287424 10.32 911.63 62.79 62.79 63267407190 65.66 65.66 63267407190

31
top30/20251208/top30-av-20251208-105000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,676,5,-2,-0.29,292274875,751947328,2187700000,292274875,-0.29,38.87,13.36,13.36,199141941305,13.47,13.47,199141941305
KODEX 2차전지산업레버리지,462330,2,1772,2,117,7.07,43331864,33864908,330900000,43331864,7.07,127.96,13.10,13.10,75203163772,12.83,12.83,75203163772
KODEX 인버스,114800,3,2550,3,0,0.00,17633419,49308292,307900000,17633419,0.00,35.76,5.73,5.73,45058066861,5.74,5.74,45058066861
삼성제약,001360,4,1773,1,409,29.99,14840753,495916,94162079,14840753,29.99,2992.59,15.76,15.76,25581076061,15.32,15.32,25581076061
대한광통신,010170,5,2065,5,-300,-12.68,13349621,7030033,131985660,13349621,-12.68,189.89,10.11,10.11,27487027046,10.09,10.09,27487027046
디아이씨,092200,6,13440,2,2270,20.32,11925389,17204372,38888569,11925389,20.32,69.32,30.67,30.67,152315138600,29.14,29.14,152315138600
KODEX 코스닥150레버리지,233740,7,12125,2,150,1.25,11634465,35431536,149400000,11634465,1.25,32.84,7.79,7.79,140787984988,7.77,7.77,140787984988
에코프로,086520,8,113600,2,16700,17.23,11044533,8523311,135776152,11044533,17.23,129.58,8.13,8.13,1203122232750,7.80,7.80,1203122232750
KODEX 코스닥150선물인버스,251340,9,2860,5,-15,-0.52,10587058,23224824,82100000,10587058,-0.52,45.59,12.90,12.90,30324884028,12.91,12.91,30324884028
코오롱모빌리티그룹,450140,10,16740,2,2170,14.89,10055174,9163226,62777250,10055174,14.89,109.73,16.02,16.02,167329426105,15.92,15.92,167329426105
TIGER 2차전지소재Fn,462010,11,6165,2,425,7.40,9382549,5972903,129450000,9382549,7.40,157.09,7.25,7.25,56643644708,7.10,7.10,56643644708
KODEX 레버리지,122630,12,44130,2,170,0.39,8755470,21921196,75250000,8755470,0.39,39.94,11.64,11.64,384060285956,11.57,11.57,384060285956
에이프로젠,007460,13,761,2,51,7.18,8464385,1965178,329305030,8464385,7.18,430.72,2.57,2.57,6484049407,2.59,2.59,6484049407
이뮨온시아,424870,14,11710,2,690,6.26,8022127,12823585,74165069,8022127,6.26,62.56,10.82,10.82,94478028995,10.88,10.88,94478028995
현대무벡스,319400,15,10640,2,730,7.37,7905605,4872060,111376039,7905605,7.37,162.26,7.10,7.10,83679999640,7.06,7.06,83679999640
일성건설,013360,16,2030,5,-170,-7.73,7488052,27804706,54024880,7488052,-7.73,26.93,13.86,13.86,16161155105,14.74,14.74,16161155105
신라젠,215600,17,3400,5,-450,-11.69,7152059,12022804,138129836,7152059,-11.69,59.49,5.18,5.18,26625294574,5.67,5.67,26625294574
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,88,5,-1,-1.12,6610731,16206395,1497000000,6610731,-1.12,40.79,0.44,0.44,579175957,0.44,0.44,579175957
휴림로봇,090710,19,5640,2,180,3.30,6308480,10206226,119457197,6308480,3.30,61.81,5.28,5.28,35543070280,5.28,5.28,35543070280
에스피시스템스,317830,20,13920,2,2960,27.01,6303409,906685,10773818,6303409,27.01,695.21,58.51,58.51,83834331090,55.90,55.90,83834331090
삼성전자,005930,21,109700,2,1300,1.20,5944197,19755572,5919637922,5944197,1.20,30.09,0.10,0.10,647893662850,0.10,0.10,647893662850
원익홀딩스,030530,22,29450,2,1100,3.88,5894860,17287486,77237981,5894860,3.88,34.10,7.63,7.63,174346251250,7.66,7.66,174346251250
옵티코어,380540,23,2225,2,130,6.21,5832452,7461526,48533341,5832452,6.21,78.17,12.02,12.02,13555557311,12.55,12.55,13555557311
켐트로스,220260,24,6090,2,790,14.91,5737347,1022632,26558307,5737347,14.91,561.04,21.60,21.60,33629218685,20.79,20.79,33629218685
재영솔루텍,049630,25,2535,2,95,3.89,5342335,10937882,116897560,5342335,3.89,48.84,4.57,4.57,13182043067,4.45,4.45,13182043067
에임드바이오,0009K0,26,53100,5,-4100,-7.17,5287051,1548062,64156161,5287051,-7.17,341.53,8.24,8.24,284688472300,8.36,8.36,284688472300
TIGER 2차전지TOP10레버리지,412570,27,1626,2,99,6.48,5032372,4734494,95250000,5032372,6.48,106.29,5.28,5.28,8046392339,5.20,5.20,8046392339
우림피티에스,101170,28,11730,2,1460,14.22,4896739,4199403,13500000,4896739,14.22,116.61,36.27,36.27,57472456235,36.29,36.29,57472456235
상지건설,042940,29,14500,2,1710,13.37,4658344,470301,6828712,4658344,13.37,990.50,68.22,68.22,68667241950,69.35,69.35,68667241950
성호전자,043260,30,3490,2,520,17.51,4468216,874725,70922823,4468216,17.51,510.81,6.30,6.30,15789286641,6.38,6.38,15789286641
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 676 5 -2 -0.29 292274875 751947328 2187700000 292274875 -0.29 38.87 13.36 13.36 199141941305 13.47 13.47 199141941305
3 KODEX 2차전지산업레버리지 462330 2 1772 2 117 7.07 43331864 33864908 330900000 43331864 7.07 127.96 13.10 13.10 75203163772 12.83 12.83 75203163772
4 KODEX 인버스 114800 3 2550 3 0 0.00 17633419 49308292 307900000 17633419 0.00 35.76 5.73 5.73 45058066861 5.74 5.74 45058066861
5 삼성제약 001360 4 1773 1 409 29.99 14840753 495916 94162079 14840753 29.99 2992.59 15.76 15.76 25581076061 15.32 15.32 25581076061
6 대한광통신 010170 5 2065 5 -300 -12.68 13349621 7030033 131985660 13349621 -12.68 189.89 10.11 10.11 27487027046 10.09 10.09 27487027046
7 디아이씨 092200 6 13440 2 2270 20.32 11925389 17204372 38888569 11925389 20.32 69.32 30.67 30.67 152315138600 29.14 29.14 152315138600
8 KODEX 코스닥150레버리지 233740 7 12125 2 150 1.25 11634465 35431536 149400000 11634465 1.25 32.84 7.79 7.79 140787984988 7.77 7.77 140787984988
9 에코프로 086520 8 113600 2 16700 17.23 11044533 8523311 135776152 11044533 17.23 129.58 8.13 8.13 1203122232750 7.80 7.80 1203122232750
10 KODEX 코스닥150선물인버스 251340 9 2860 5 -15 -0.52 10587058 23224824 82100000 10587058 -0.52 45.59 12.90 12.90 30324884028 12.91 12.91 30324884028
11 코오롱모빌리티그룹 450140 10 16740 2 2170 14.89 10055174 9163226 62777250 10055174 14.89 109.73 16.02 16.02 167329426105 15.92 15.92 167329426105
12 TIGER 2차전지소재Fn 462010 11 6165 2 425 7.40 9382549 5972903 129450000 9382549 7.40 157.09 7.25 7.25 56643644708 7.10 7.10 56643644708
13 KODEX 레버리지 122630 12 44130 2 170 0.39 8755470 21921196 75250000 8755470 0.39 39.94 11.64 11.64 384060285956 11.57 11.57 384060285956
14 에이프로젠 007460 13 761 2 51 7.18 8464385 1965178 329305030 8464385 7.18 430.72 2.57 2.57 6484049407 2.59 2.59 6484049407
15 이뮨온시아 424870 14 11710 2 690 6.26 8022127 12823585 74165069 8022127 6.26 62.56 10.82 10.82 94478028995 10.88 10.88 94478028995
16 현대무벡스 319400 15 10640 2 730 7.37 7905605 4872060 111376039 7905605 7.37 162.26 7.10 7.10 83679999640 7.06 7.06 83679999640
17 일성건설 013360 16 2030 5 -170 -7.73 7488052 27804706 54024880 7488052 -7.73 26.93 13.86 13.86 16161155105 14.74 14.74 16161155105
18 신라젠 215600 17 3400 5 -450 -11.69 7152059 12022804 138129836 7152059 -11.69 59.49 5.18 5.18 26625294574 5.67 5.67 26625294574
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 88 5 -1 -1.12 6610731 16206395 1497000000 6610731 -1.12 40.79 0.44 0.44 579175957 0.44 0.44 579175957
20 휴림로봇 090710 19 5640 2 180 3.30 6308480 10206226 119457197 6308480 3.30 61.81 5.28 5.28 35543070280 5.28 5.28 35543070280
21 에스피시스템스 317830 20 13920 2 2960 27.01 6303409 906685 10773818 6303409 27.01 695.21 58.51 58.51 83834331090 55.90 55.90 83834331090
22 삼성전자 005930 21 109700 2 1300 1.20 5944197 19755572 5919637922 5944197 1.20 30.09 0.10 0.10 647893662850 0.10 0.10 647893662850
23 원익홀딩스 030530 22 29450 2 1100 3.88 5894860 17287486 77237981 5894860 3.88 34.10 7.63 7.63 174346251250 7.66 7.66 174346251250
24 옵티코어 380540 23 2225 2 130 6.21 5832452 7461526 48533341 5832452 6.21 78.17 12.02 12.02 13555557311 12.55 12.55 13555557311
25 켐트로스 220260 24 6090 2 790 14.91 5737347 1022632 26558307 5737347 14.91 561.04 21.60 21.60 33629218685 20.79 20.79 33629218685
26 재영솔루텍 049630 25 2535 2 95 3.89 5342335 10937882 116897560 5342335 3.89 48.84 4.57 4.57 13182043067 4.45 4.45 13182043067
27 에임드바이오 0009K0 26 53100 5 -4100 -7.17 5287051 1548062 64156161 5287051 -7.17 341.53 8.24 8.24 284688472300 8.36 8.36 284688472300
28 TIGER 2차전지TOP10레버리지 412570 27 1626 2 99 6.48 5032372 4734494 95250000 5032372 6.48 106.29 5.28 5.28 8046392339 5.20 5.20 8046392339
29 우림피티에스 101170 28 11730 2 1460 14.22 4896739 4199403 13500000 4896739 14.22 116.61 36.27 36.27 57472456235 36.29 36.29 57472456235
30 상지건설 042940 29 14500 2 1710 13.37 4658344 470301 6828712 4658344 13.37 990.50 68.22 68.22 68667241950 69.35 69.35 68667241950
31 성호전자 043260 30 3490 2 520 17.51 4468216 874725 70922823 4468216 17.51 510.81 6.30 6.30 15789286641 6.38 6.38 15789286641

31
top30/20251208/top30-av-20251208-110000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,681,2,3,0.44,298191595,751947328,2187700000,298191595,0.44,39.66,13.63,13.63,203155865246,13.64,13.64,203155865246
KODEX 2차전지산업레버리지,462330,2,1780,2,125,7.55,45320777,33864908,330900000,45320777,7.55,133.83,13.70,13.70,78751591861,13.37,13.37,78751591861
KODEX 인버스,114800,3,2555,2,5,0.20,18042670,49308292,307900000,18042670,0.20,36.59,5.86,5.86,46100793359,5.86,5.86,46100793359
삼성제약,001360,4,1773,1,409,29.99,14915590,495916,94162079,14915590,29.99,3007.68,15.84,15.84,25713762062,15.40,15.40,25713762062
대한광통신,010170,5,2050,5,-315,-13.32,13901163,7030033,131985660,13901163,-13.32,197.74,10.53,10.53,28621239619,10.58,10.58,28621239619
디아이씨,092200,6,13330,2,2160,19.34,12322815,17204372,38888569,12322815,19.34,71.63,31.69,31.69,157610281025,30.40,30.40,157610281025
KODEX 코스닥150레버리지,233740,7,12135,2,160,1.34,12079033,35431536,149400000,12079033,1.34,34.09,8.09,8.09,146185127758,8.06,8.06,146185127758
에코프로,086520,8,114300,2,17400,17.96,11615793,8523311,135776152,11615793,17.96,136.28,8.56,8.56,1268598224100,8.17,8.17,1268598224100
KODEX 코스닥150선물인버스,251340,9,2860,5,-15,-0.52,11236890,23224824,82100000,11236890,-0.52,48.38,13.69,13.69,32182393818,13.71,13.71,32182393818
코오롱모빌리티그룹,450140,10,16520,2,1950,13.38,10313472,9163226,62777250,10313472,13.38,112.55,16.43,16.43,171545257320,16.54,16.54,171545257320
TIGER 2차전지소재Fn,462010,11,6215,2,475,8.28,9931824,5972903,129450000,9931824,8.28,166.28,7.67,7.67,60056788969,7.46,7.46,60056788969
KODEX 레버리지,122630,12,43880,5,-80,-0.18,9159716,21921196,75250000,9159716,-0.18,41.78,12.17,12.17,401842809069,12.17,12.17,401842809069
에이프로젠,007460,13,760,2,50,7.04,8599868,1965178,329305030,8599868,7.04,437.61,2.61,2.61,6586929503,2.63,2.63,6586929503
이뮨온시아,424870,14,11620,2,600,5.44,8180587,12823585,74165069,8180587,5.44,63.79,11.03,11.03,96325076140,11.18,11.18,96325076140
현대무벡스,319400,15,10600,2,690,6.96,7997086,4872060,111376039,7997086,6.96,164.14,7.18,7.18,84647477940,7.17,7.17,84647477940
일성건설,013360,16,2035,5,-165,-7.50,7609777,27804706,54024880,7609777,-7.50,27.37,14.09,14.09,16408828270,14.93,14.93,16408828270
신라젠,215600,17,3345,5,-505,-13.12,7578606,12022804,138129836,7578606,-13.12,63.04,5.49,5.49,28056717399,6.07,6.07,28056717399
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,88,5,-1,-1.12,6612732,16206395,1497000000,6612732,-1.12,40.80,0.44,0.44,579350045,0.44,0.44,579350045
휴림로봇,090710,19,5670,2,210,3.85,6437017,10206226,119457197,6437017,3.85,63.07,5.39,5.39,36268899020,5.35,5.35,36268899020
에스피시스템스,317830,20,13810,2,2850,26.00,6410233,906685,10773818,6410233,26.00,707.00,59.50,59.50,85316085250,57.34,57.34,85316085250
삼성전자,005930,21,109400,2,1000,0.92,6222293,19755572,5919637922,6222293,0.92,31.50,0.11,0.11,678342566150,0.10,0.10,678342566150
켐트로스,220260,22,6080,2,780,14.72,6125931,1022632,26558307,6125931,14.72,599.04,23.07,23.07,35998268165,22.29,22.29,35998268165
원익홀딩스,030530,23,29350,2,1000,3.53,5977271,17287486,77237981,5977271,3.53,34.58,7.74,7.74,176761236700,7.80,7.80,176761236700
옵티코어,380540,24,2255,2,160,7.64,5929134,7461526,48533341,5929134,7.64,79.46,12.22,12.22,13771774688,12.58,12.58,13771774688
재영솔루텍,049630,25,2510,2,70,2.87,5625592,10937882,116897560,5625592,2.87,51.43,4.81,4.81,13895626222,4.74,4.74,13895626222
에임드바이오,0009K0,26,54600,5,-2600,-4.55,5465812,1548062,64156161,5465812,-4.55,353.07,8.52,8.52,294339564150,8.40,8.40,294339564150
우림피티에스,101170,27,11930,2,1660,16.16,5293236,4199403,13500000,5293236,16.16,126.05,39.21,39.21,62186001250,38.61,38.61,62186001250
TIGER 2차전지TOP10레버리지,412570,28,1632,2,105,6.88,5291787,4734494,95250000,5291787,6.88,111.77,5.56,5.56,8470522390,5.45,5.45,8470522390
상지건설,042940,29,14700,2,1910,14.93,4863014,470301,6828712,4863014,14.93,1034.02,71.21,71.21,71662170010,71.39,71.39,71662170010
성호전자,043260,30,3515,2,545,18.35,4518285,874725,70922823,4518285,18.35,516.54,6.37,6.37,15964553380,6.40,6.40,15964553380
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 681 2 3 0.44 298191595 751947328 2187700000 298191595 0.44 39.66 13.63 13.63 203155865246 13.64 13.64 203155865246
3 KODEX 2차전지산업레버리지 462330 2 1780 2 125 7.55 45320777 33864908 330900000 45320777 7.55 133.83 13.70 13.70 78751591861 13.37 13.37 78751591861
4 KODEX 인버스 114800 3 2555 2 5 0.20 18042670 49308292 307900000 18042670 0.20 36.59 5.86 5.86 46100793359 5.86 5.86 46100793359
5 삼성제약 001360 4 1773 1 409 29.99 14915590 495916 94162079 14915590 29.99 3007.68 15.84 15.84 25713762062 15.40 15.40 25713762062
6 대한광통신 010170 5 2050 5 -315 -13.32 13901163 7030033 131985660 13901163 -13.32 197.74 10.53 10.53 28621239619 10.58 10.58 28621239619
7 디아이씨 092200 6 13330 2 2160 19.34 12322815 17204372 38888569 12322815 19.34 71.63 31.69 31.69 157610281025 30.40 30.40 157610281025
8 KODEX 코스닥150레버리지 233740 7 12135 2 160 1.34 12079033 35431536 149400000 12079033 1.34 34.09 8.09 8.09 146185127758 8.06 8.06 146185127758
9 에코프로 086520 8 114300 2 17400 17.96 11615793 8523311 135776152 11615793 17.96 136.28 8.56 8.56 1268598224100 8.17 8.17 1268598224100
10 KODEX 코스닥150선물인버스 251340 9 2860 5 -15 -0.52 11236890 23224824 82100000 11236890 -0.52 48.38 13.69 13.69 32182393818 13.71 13.71 32182393818
11 코오롱모빌리티그룹 450140 10 16520 2 1950 13.38 10313472 9163226 62777250 10313472 13.38 112.55 16.43 16.43 171545257320 16.54 16.54 171545257320
12 TIGER 2차전지소재Fn 462010 11 6215 2 475 8.28 9931824 5972903 129450000 9931824 8.28 166.28 7.67 7.67 60056788969 7.46 7.46 60056788969
13 KODEX 레버리지 122630 12 43880 5 -80 -0.18 9159716 21921196 75250000 9159716 -0.18 41.78 12.17 12.17 401842809069 12.17 12.17 401842809069
14 에이프로젠 007460 13 760 2 50 7.04 8599868 1965178 329305030 8599868 7.04 437.61 2.61 2.61 6586929503 2.63 2.63 6586929503
15 이뮨온시아 424870 14 11620 2 600 5.44 8180587 12823585 74165069 8180587 5.44 63.79 11.03 11.03 96325076140 11.18 11.18 96325076140
16 현대무벡스 319400 15 10600 2 690 6.96 7997086 4872060 111376039 7997086 6.96 164.14 7.18 7.18 84647477940 7.17 7.17 84647477940
17 일성건설 013360 16 2035 5 -165 -7.50 7609777 27804706 54024880 7609777 -7.50 27.37 14.09 14.09 16408828270 14.93 14.93 16408828270
18 신라젠 215600 17 3345 5 -505 -13.12 7578606 12022804 138129836 7578606 -13.12 63.04 5.49 5.49 28056717399 6.07 6.07 28056717399
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 88 5 -1 -1.12 6612732 16206395 1497000000 6612732 -1.12 40.80 0.44 0.44 579350045 0.44 0.44 579350045
20 휴림로봇 090710 19 5670 2 210 3.85 6437017 10206226 119457197 6437017 3.85 63.07 5.39 5.39 36268899020 5.35 5.35 36268899020
21 에스피시스템스 317830 20 13810 2 2850 26.00 6410233 906685 10773818 6410233 26.00 707.00 59.50 59.50 85316085250 57.34 57.34 85316085250
22 삼성전자 005930 21 109400 2 1000 0.92 6222293 19755572 5919637922 6222293 0.92 31.50 0.11 0.11 678342566150 0.10 0.10 678342566150
23 켐트로스 220260 22 6080 2 780 14.72 6125931 1022632 26558307 6125931 14.72 599.04 23.07 23.07 35998268165 22.29 22.29 35998268165
24 원익홀딩스 030530 23 29350 2 1000 3.53 5977271 17287486 77237981 5977271 3.53 34.58 7.74 7.74 176761236700 7.80 7.80 176761236700
25 옵티코어 380540 24 2255 2 160 7.64 5929134 7461526 48533341 5929134 7.64 79.46 12.22 12.22 13771774688 12.58 12.58 13771774688
26 재영솔루텍 049630 25 2510 2 70 2.87 5625592 10937882 116897560 5625592 2.87 51.43 4.81 4.81 13895626222 4.74 4.74 13895626222
27 에임드바이오 0009K0 26 54600 5 -2600 -4.55 5465812 1548062 64156161 5465812 -4.55 353.07 8.52 8.52 294339564150 8.40 8.40 294339564150
28 우림피티에스 101170 27 11930 2 1660 16.16 5293236 4199403 13500000 5293236 16.16 126.05 39.21 39.21 62186001250 38.61 38.61 62186001250
29 TIGER 2차전지TOP10레버리지 412570 28 1632 2 105 6.88 5291787 4734494 95250000 5291787 6.88 111.77 5.56 5.56 8470522390 5.45 5.45 8470522390
30 상지건설 042940 29 14700 2 1910 14.93 4863014 470301 6828712 4863014 14.93 1034.02 71.21 71.21 71662170010 71.39 71.39 71662170010
31 성호전자 043260 30 3515 2 545 18.35 4518285 874725 70922823 4518285 18.35 516.54 6.37 6.37 15964553380 6.40 6.40 15964553380

31
top30/20251208/top30-av-20251208-111000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,680,2,2,0.29,311362595,751947328,2187700000,311362595,0.29,41.41,14.23,14.23,212126525473,14.26,14.26,212126525473
KODEX 2차전지산업레버리지,462330,2,1771,2,116,7.01,46623315,33864908,330900000,46623315,7.01,137.67,14.09,14.09,81065306259,13.83,13.83,81065306259
KODEX 인버스,114800,3,2555,2,5,0.20,20061681,49308292,307900000,20061681,0.20,40.69,6.52,6.52,51260990182,6.52,6.52,51260990182
삼성제약,001360,4,1773,1,409,29.99,14928569,495916,94162079,14928569,29.99,3010.30,15.85,15.85,25736773829,15.42,15.42,25736773829
대한광통신,010170,5,2085,5,-280,-11.84,14256052,7030033,131985660,14256052,-11.84,202.79,10.80,10.80,29354324418,10.67,10.67,29354324418
디아이씨,092200,6,13290,2,2120,18.98,12519843,17204372,38888569,12519843,18.98,72.77,32.19,32.19,160229305395,31.00,31.00,160229305395
KODEX 코스닥150레버리지,233740,7,12155,2,180,1.50,12362621,35431536,149400000,12362621,1.50,34.89,8.27,8.27,149626393250,8.24,8.24,149626393250
에코프로,086520,8,114500,2,17600,18.16,12171431,8523311,135776152,12171431,18.16,142.80,8.96,8.96,1332397311800,8.57,8.57,1332397311800
KODEX 코스닥150선물인버스,251340,9,2860,5,-15,-0.52,11496993,23224824,82100000,11496993,-0.52,49.50,14.00,14.00,32926289083,14.02,14.02,32926289083
코오롱모빌리티그룹,450140,10,16350,2,1780,12.22,10488186,9163226,62777250,10488186,12.22,114.46,16.71,16.71,174415046385,16.99,16.99,174415046385
TIGER 2차전지소재Fn,462010,11,6200,2,460,8.01,10413172,5972903,129450000,10413172,8.01,174.34,8.04,8.04,63049950308,7.86,7.86,63049950308
KODEX 레버리지,122630,12,43860,5,-100,-0.23,9678160,21921196,75250000,9678160,-0.23,44.15,12.86,12.86,424571786388,12.86,12.86,424571786388
에이프로젠,007460,13,757,2,47,6.62,8775127,1965178,329305030,8775127,6.62,446.53,2.66,2.66,6720348131,2.70,2.70,6720348131
이뮨온시아,424870,14,11590,2,570,5.17,8260106,12823585,74165069,8260106,5.17,64.41,11.14,11.14,97248013525,11.31,11.31,97248013525
현대무벡스,319400,15,10610,2,700,7.06,8147385,4872060,111376039,8147385,7.06,167.23,7.32,7.32,86238966210,7.30,7.30,86238966210
일성건설,013360,16,2070,5,-130,-5.91,8058126,27804706,54024880,8058126,-5.91,28.98,14.92,14.92,17337278326,15.50,15.50,17337278326
신라젠,215600,17,3385,5,-465,-12.08,7728109,12022804,138129836,7728109,-12.08,64.28,5.59,5.59,28559336785,6.11,6.11,28559336785
켐트로스,220260,18,6250,2,950,17.92,7086561,1022632,26558307,7086561,17.92,692.97,26.68,26.68,41961268450,25.28,25.28,41961268450
휴림로봇,090710,19,5740,2,280,5.13,7002112,10206226,119457197,7002112,5.13,68.61,5.86,5.86,39504839870,5.76,5.76,39504839870
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,88,5,-1,-1.12,6677733,16206395,1497000000,6677733,-1.12,41.20,0.45,0.45,585035133,0.44,0.44,585035133
에스피시스템스,317830,21,14000,2,3040,27.74,6634826,906685,10773818,6634826,27.74,731.77,61.58,61.58,88458445725,58.65,58.65,88458445725
삼성전자,005930,22,109500,2,1100,1.01,6419730,19755572,5919637922,6419730,1.01,32.50,0.11,0.11,699956024050,0.11,0.11,699956024050
원익홀딩스,030530,23,29250,2,900,3.17,6053412,17287486,77237981,6053412,3.17,35.02,7.84,7.84,178988598175,7.92,7.92,178988598175
옵티코어,380540,24,2280,2,185,8.83,6028799,7461526,48533341,6028799,8.83,80.80,12.42,12.42,13998414019,12.65,12.65,13998414019
재영솔루텍,049630,25,2515,2,75,3.07,5798902,10937882,116897560,5798902,3.07,53.02,4.96,4.96,14329601467,4.87,4.87,14329601467
우림피티에스,101170,26,11970,2,1700,16.55,5720022,4199403,13500000,5720022,16.55,136.21,42.37,42.37,67306191480,41.65,41.65,67306191480
에임드바이오,0009K0,27,53300,5,-3900,-6.82,5643391,1548062,64156161,5643391,-6.82,364.55,8.80,8.80,303896426750,8.89,8.89,303896426750
상지건설,042940,28,15430,2,2640,20.64,5493678,470301,6828712,5493678,20.64,1168.12,80.45,80.45,81266675015,77.13,77.13,81266675015
TIGER 2차전지TOP10레버리지,412570,29,1622,2,95,6.22,5479809,4734494,95250000,5479809,6.22,115.74,5.75,5.75,8776321225,5.68,5.68,8776321225
슈어소프트테크,298830,30,6420,2,760,13.43,4600872,1490961,52619061,4600872,13.43,308.58,8.74,8.74,28945281500,8.57,8.57,28945281500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 680 2 2 0.29 311362595 751947328 2187700000 311362595 0.29 41.41 14.23 14.23 212126525473 14.26 14.26 212126525473
3 KODEX 2차전지산업레버리지 462330 2 1771 2 116 7.01 46623315 33864908 330900000 46623315 7.01 137.67 14.09 14.09 81065306259 13.83 13.83 81065306259
4 KODEX 인버스 114800 3 2555 2 5 0.20 20061681 49308292 307900000 20061681 0.20 40.69 6.52 6.52 51260990182 6.52 6.52 51260990182
5 삼성제약 001360 4 1773 1 409 29.99 14928569 495916 94162079 14928569 29.99 3010.30 15.85 15.85 25736773829 15.42 15.42 25736773829
6 대한광통신 010170 5 2085 5 -280 -11.84 14256052 7030033 131985660 14256052 -11.84 202.79 10.80 10.80 29354324418 10.67 10.67 29354324418
7 디아이씨 092200 6 13290 2 2120 18.98 12519843 17204372 38888569 12519843 18.98 72.77 32.19 32.19 160229305395 31.00 31.00 160229305395
8 KODEX 코스닥150레버리지 233740 7 12155 2 180 1.50 12362621 35431536 149400000 12362621 1.50 34.89 8.27 8.27 149626393250 8.24 8.24 149626393250
9 에코프로 086520 8 114500 2 17600 18.16 12171431 8523311 135776152 12171431 18.16 142.80 8.96 8.96 1332397311800 8.57 8.57 1332397311800
10 KODEX 코스닥150선물인버스 251340 9 2860 5 -15 -0.52 11496993 23224824 82100000 11496993 -0.52 49.50 14.00 14.00 32926289083 14.02 14.02 32926289083
11 코오롱모빌리티그룹 450140 10 16350 2 1780 12.22 10488186 9163226 62777250 10488186 12.22 114.46 16.71 16.71 174415046385 16.99 16.99 174415046385
12 TIGER 2차전지소재Fn 462010 11 6200 2 460 8.01 10413172 5972903 129450000 10413172 8.01 174.34 8.04 8.04 63049950308 7.86 7.86 63049950308
13 KODEX 레버리지 122630 12 43860 5 -100 -0.23 9678160 21921196 75250000 9678160 -0.23 44.15 12.86 12.86 424571786388 12.86 12.86 424571786388
14 에이프로젠 007460 13 757 2 47 6.62 8775127 1965178 329305030 8775127 6.62 446.53 2.66 2.66 6720348131 2.70 2.70 6720348131
15 이뮨온시아 424870 14 11590 2 570 5.17 8260106 12823585 74165069 8260106 5.17 64.41 11.14 11.14 97248013525 11.31 11.31 97248013525
16 현대무벡스 319400 15 10610 2 700 7.06 8147385 4872060 111376039 8147385 7.06 167.23 7.32 7.32 86238966210 7.30 7.30 86238966210
17 일성건설 013360 16 2070 5 -130 -5.91 8058126 27804706 54024880 8058126 -5.91 28.98 14.92 14.92 17337278326 15.50 15.50 17337278326
18 신라젠 215600 17 3385 5 -465 -12.08 7728109 12022804 138129836 7728109 -12.08 64.28 5.59 5.59 28559336785 6.11 6.11 28559336785
19 켐트로스 220260 18 6250 2 950 17.92 7086561 1022632 26558307 7086561 17.92 692.97 26.68 26.68 41961268450 25.28 25.28 41961268450
20 휴림로봇 090710 19 5740 2 280 5.13 7002112 10206226 119457197 7002112 5.13 68.61 5.86 5.86 39504839870 5.76 5.76 39504839870
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 88 5 -1 -1.12 6677733 16206395 1497000000 6677733 -1.12 41.20 0.45 0.45 585035133 0.44 0.44 585035133
22 에스피시스템스 317830 21 14000 2 3040 27.74 6634826 906685 10773818 6634826 27.74 731.77 61.58 61.58 88458445725 58.65 58.65 88458445725
23 삼성전자 005930 22 109500 2 1100 1.01 6419730 19755572 5919637922 6419730 1.01 32.50 0.11 0.11 699956024050 0.11 0.11 699956024050
24 원익홀딩스 030530 23 29250 2 900 3.17 6053412 17287486 77237981 6053412 3.17 35.02 7.84 7.84 178988598175 7.92 7.92 178988598175
25 옵티코어 380540 24 2280 2 185 8.83 6028799 7461526 48533341 6028799 8.83 80.80 12.42 12.42 13998414019 12.65 12.65 13998414019
26 재영솔루텍 049630 25 2515 2 75 3.07 5798902 10937882 116897560 5798902 3.07 53.02 4.96 4.96 14329601467 4.87 4.87 14329601467
27 우림피티에스 101170 26 11970 2 1700 16.55 5720022 4199403 13500000 5720022 16.55 136.21 42.37 42.37 67306191480 41.65 41.65 67306191480
28 에임드바이오 0009K0 27 53300 5 -3900 -6.82 5643391 1548062 64156161 5643391 -6.82 364.55 8.80 8.80 303896426750 8.89 8.89 303896426750
29 상지건설 042940 28 15430 2 2640 20.64 5493678 470301 6828712 5493678 20.64 1168.12 80.45 80.45 81266675015 77.13 77.13 81266675015
30 TIGER 2차전지TOP10레버리지 412570 29 1622 2 95 6.22 5479809 4734494 95250000 5479809 6.22 115.74 5.75 5.75 8776321225 5.68 5.68 8776321225
31 슈어소프트테크 298830 30 6420 2 760 13.43 4600872 1490961 52619061 4600872 13.43 308.58 8.74 8.74 28945281500 8.57 8.57 28945281500

31
top30/20251208/top30-av-20251208-112000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,681,2,3,0.44,315598671,751947328,2187700000,315598671,0.44,41.97,14.43,14.43,215009094885,14.43,14.43,215009094885
KODEX 2차전지산업레버리지,462330,2,1781,2,126,7.61,47478493,33864908,330900000,47478493,7.61,140.20,14.35,14.35,82585470244,14.01,14.01,82585470244
KODEX 인버스,114800,3,2555,2,5,0.20,20343898,49308292,307900000,20343898,0.20,41.26,6.61,6.61,51981946633,6.61,6.61,51981946633
삼성제약,001360,4,1773,1,409,29.99,14941665,495916,94162079,14941665,29.99,3012.94,15.87,15.87,25759993037,15.43,15.43,25759993037
대한광통신,010170,5,2070,5,-295,-12.47,14494655,7030033,131985660,14494655,-12.47,206.18,10.98,10.98,29847512818,10.92,10.92,29847512818
디아이씨,092200,6,13250,2,2080,18.62,12920322,17204372,38888569,12920322,18.62,75.10,33.22,33.22,165543130835,32.13,32.13,165543130835
KODEX 코스닥150레버리지,233740,7,12145,2,170,1.42,12801335,35431536,149400000,12801335,1.42,36.13,8.57,8.57,154960239606,8.54,8.54,154960239606
에코프로,086520,8,115000,2,18100,18.68,12516379,8523311,135776152,12516379,18.68,146.85,9.22,9.22,1372129899750,8.79,8.79,1372129899750
KODEX 코스닥150선물인버스,251340,9,2860,5,-15,-0.52,11959411,23224824,82100000,11959411,-0.52,51.49,14.57,14.57,34246512420,14.59,14.59,34246512420
TIGER 2차전지소재Fn,462010,10,6215,2,475,8.28,10755137,5972903,129450000,10755137,8.28,180.07,8.31,8.31,65177181279,8.10,8.10,65177181279
코오롱모빌리티그룹,450140,11,16800,2,2230,15.31,10691583,9163226,62777250,10691583,15.31,116.68,17.03,17.03,177778385070,16.86,16.86,177778385070
KODEX 레버리지,122630,12,43895,5,-65,-0.15,9860666,21921196,75250000,9860666,-0.15,44.98,13.10,13.10,432581160516,13.10,13.10,432581160516
에이프로젠,007460,13,757,2,47,6.62,8922226,1965178,329305030,8922226,6.62,454.02,2.71,2.71,6831376430,2.74,2.74,6831376430
일성건설,013360,14,2055,5,-145,-6.59,8539367,27804706,54024880,8539367,-6.59,30.71,15.81,15.81,18342000785,16.52,16.52,18342000785
현대무벡스,319400,15,10540,2,630,6.36,8342490,4872060,111376039,8342490,6.36,171.23,7.49,7.49,88301721955,7.52,7.52,88301721955
이뮨온시아,424870,16,11630,2,610,5.54,8324549,12823585,74165069,8324549,5.54,64.92,11.22,11.22,97995437325,11.36,11.36,97995437325
신라젠,215600,17,3375,5,-475,-12.34,7879992,12022804,138129836,7879992,-12.34,65.54,5.70,5.70,29071784199,6.24,6.24,29071784199
에스피시스템스,317830,18,13580,2,2620,23.91,7854627,906685,10773818,7854627,23.91,866.30,72.90,72.90,105528010075,72.13,72.13,105528010075
켐트로스,220260,19,6130,2,830,15.66,7519110,1022632,26558307,7519110,15.66,735.27,28.31,28.31,44617262445,27.41,27.41,44617262445
휴림로봇,090710,20,5670,2,210,3.85,7214551,10206226,119457197,7214551,3.85,70.69,6.04,6.04,40714696720,6.01,6.01,40714696720
삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,88,5,-1,-1.12,6687733,16206395,1497000000,6687733,-1.12,41.27,0.45,0.45,585915133,0.44,0.44,585915133
삼성전자,005930,22,109500,2,1100,1.01,6584970,19755572,5919637922,6584970,1.01,33.33,0.11,0.11,718041931450,0.11,0.11,718041931450
원익홀딩스,030530,23,29250,2,900,3.17,6108556,17287486,77237981,6108556,3.17,35.34,7.91,7.91,180601059625,7.99,7.99,180601059625
옵티코어,380540,24,2275,2,180,8.59,6077510,7461526,48533341,6077510,8.59,81.45,12.52,12.52,14108922552,12.78,12.78,14108922552
재영솔루텍,049630,25,2500,2,60,2.46,5901015,10937882,116897560,5901015,2.46,53.95,5.05,5.05,14585452141,4.99,4.99,14585452141
우림피티에스,101170,26,11930,2,1660,16.16,5894311,4199403,13500000,5894311,16.16,140.36,43.66,43.66,69380946960,43.08,43.08,69380946960
상지건설,042940,27,15120,2,2330,18.22,5882287,470301,6828712,5882287,18.22,1250.75,86.14,86.14,87218914780,84.47,84.47,87218914780
에임드바이오,0009K0,28,53800,5,-3400,-5.94,5708199,1548062,64156161,5708199,-5.94,368.73,8.90,8.90,307385168750,8.91,8.91,307385168750
TIGER 2차전지TOP10레버리지,412570,29,1631,2,104,6.81,5611916,4734494,95250000,5611916,6.81,118.53,5.89,5.89,8991253859,5.79,5.79,8991253859
동양,001520,30,835,5,-46,-5.22,4732285,55035952,238684063,4732285,-5.22,8.60,1.98,1.98,4084635928,2.05,2.05,4084635928
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 681 2 3 0.44 315598671 751947328 2187700000 315598671 0.44 41.97 14.43 14.43 215009094885 14.43 14.43 215009094885
3 KODEX 2차전지산업레버리지 462330 2 1781 2 126 7.61 47478493 33864908 330900000 47478493 7.61 140.20 14.35 14.35 82585470244 14.01 14.01 82585470244
4 KODEX 인버스 114800 3 2555 2 5 0.20 20343898 49308292 307900000 20343898 0.20 41.26 6.61 6.61 51981946633 6.61 6.61 51981946633
5 삼성제약 001360 4 1773 1 409 29.99 14941665 495916 94162079 14941665 29.99 3012.94 15.87 15.87 25759993037 15.43 15.43 25759993037
6 대한광통신 010170 5 2070 5 -295 -12.47 14494655 7030033 131985660 14494655 -12.47 206.18 10.98 10.98 29847512818 10.92 10.92 29847512818
7 디아이씨 092200 6 13250 2 2080 18.62 12920322 17204372 38888569 12920322 18.62 75.10 33.22 33.22 165543130835 32.13 32.13 165543130835
8 KODEX 코스닥150레버리지 233740 7 12145 2 170 1.42 12801335 35431536 149400000 12801335 1.42 36.13 8.57 8.57 154960239606 8.54 8.54 154960239606
9 에코프로 086520 8 115000 2 18100 18.68 12516379 8523311 135776152 12516379 18.68 146.85 9.22 9.22 1372129899750 8.79 8.79 1372129899750
10 KODEX 코스닥150선물인버스 251340 9 2860 5 -15 -0.52 11959411 23224824 82100000 11959411 -0.52 51.49 14.57 14.57 34246512420 14.59 14.59 34246512420
11 TIGER 2차전지소재Fn 462010 10 6215 2 475 8.28 10755137 5972903 129450000 10755137 8.28 180.07 8.31 8.31 65177181279 8.10 8.10 65177181279
12 코오롱모빌리티그룹 450140 11 16800 2 2230 15.31 10691583 9163226 62777250 10691583 15.31 116.68 17.03 17.03 177778385070 16.86 16.86 177778385070
13 KODEX 레버리지 122630 12 43895 5 -65 -0.15 9860666 21921196 75250000 9860666 -0.15 44.98 13.10 13.10 432581160516 13.10 13.10 432581160516
14 에이프로젠 007460 13 757 2 47 6.62 8922226 1965178 329305030 8922226 6.62 454.02 2.71 2.71 6831376430 2.74 2.74 6831376430
15 일성건설 013360 14 2055 5 -145 -6.59 8539367 27804706 54024880 8539367 -6.59 30.71 15.81 15.81 18342000785 16.52 16.52 18342000785
16 현대무벡스 319400 15 10540 2 630 6.36 8342490 4872060 111376039 8342490 6.36 171.23 7.49 7.49 88301721955 7.52 7.52 88301721955
17 이뮨온시아 424870 16 11630 2 610 5.54 8324549 12823585 74165069 8324549 5.54 64.92 11.22 11.22 97995437325 11.36 11.36 97995437325
18 신라젠 215600 17 3375 5 -475 -12.34 7879992 12022804 138129836 7879992 -12.34 65.54 5.70 5.70 29071784199 6.24 6.24 29071784199
19 에스피시스템스 317830 18 13580 2 2620 23.91 7854627 906685 10773818 7854627 23.91 866.30 72.90 72.90 105528010075 72.13 72.13 105528010075
20 켐트로스 220260 19 6130 2 830 15.66 7519110 1022632 26558307 7519110 15.66 735.27 28.31 28.31 44617262445 27.41 27.41 44617262445
21 휴림로봇 090710 20 5670 2 210 3.85 7214551 10206226 119457197 7214551 3.85 70.69 6.04 6.04 40714696720 6.01 6.01 40714696720
22 삼성 인버스 2X WTI원유 선물 ETN Q530036 21 88 5 -1 -1.12 6687733 16206395 1497000000 6687733 -1.12 41.27 0.45 0.45 585915133 0.44 0.44 585915133
23 삼성전자 005930 22 109500 2 1100 1.01 6584970 19755572 5919637922 6584970 1.01 33.33 0.11 0.11 718041931450 0.11 0.11 718041931450
24 원익홀딩스 030530 23 29250 2 900 3.17 6108556 17287486 77237981 6108556 3.17 35.34 7.91 7.91 180601059625 7.99 7.99 180601059625
25 옵티코어 380540 24 2275 2 180 8.59 6077510 7461526 48533341 6077510 8.59 81.45 12.52 12.52 14108922552 12.78 12.78 14108922552
26 재영솔루텍 049630 25 2500 2 60 2.46 5901015 10937882 116897560 5901015 2.46 53.95 5.05 5.05 14585452141 4.99 4.99 14585452141
27 우림피티에스 101170 26 11930 2 1660 16.16 5894311 4199403 13500000 5894311 16.16 140.36 43.66 43.66 69380946960 43.08 43.08 69380946960
28 상지건설 042940 27 15120 2 2330 18.22 5882287 470301 6828712 5882287 18.22 1250.75 86.14 86.14 87218914780 84.47 84.47 87218914780
29 에임드바이오 0009K0 28 53800 5 -3400 -5.94 5708199 1548062 64156161 5708199 -5.94 368.73 8.90 8.90 307385168750 8.91 8.91 307385168750
30 TIGER 2차전지TOP10레버리지 412570 29 1631 2 104 6.81 5611916 4734494 95250000 5611916 6.81 118.53 5.89 5.89 8991253859 5.79 5.79 8991253859
31 동양 001520 30 835 5 -46 -5.22 4732285 55035952 238684063 4732285 -5.22 8.60 1.98 1.98 4084635928 2.05 2.05 4084635928

31
top30/20251208/top30-av-20251208-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,678,3,0,0.00,324098730,751947328,2187700000,324098730,0.00,43.10,14.81,14.81,220776841506,14.88,14.88,220776841506
KODEX 2차전지산업레버리지,462330,2,1777,2,122,7.37,48148440,33864908,330900000,48148440,7.37,142.18,14.55,14.55,83778732356,14.25,14.25,83778732356
KODEX 인버스,114800,3,2550,3,0,0.00,20946196,49308292,307900000,20946196,0.00,42.48,6.80,6.80,53517877121,6.82,6.82,53517877121
삼성제약,001360,4,1773,1,409,29.99,14949292,495916,94162079,14949292,29.99,3014.48,15.88,15.88,25773515708,15.44,15.44,25773515708
대한광통신,010170,5,2060,5,-305,-12.90,14610034,7030033,131985660,14610034,-12.90,207.82,11.07,11.07,30086579270,11.07,11.07,30086579270
디아이씨,092200,6,13500,2,2330,20.86,13942417,17204372,38888569,13942417,20.86,81.04,35.85,35.85,179368751420,34.17,34.17,179368751420
KODEX 코스닥150레버리지,233740,7,12120,2,145,1.21,13005570,35431536,149400000,13005570,1.21,36.71,8.71,8.71,157438378911,8.69,8.69,157438378911
에코프로,086520,8,114500,2,17600,18.16,12746660,8523311,135776152,12746660,18.16,149.55,9.39,9.39,1398521365350,9.00,9.00,1398521365350
KODEX 코스닥150선물인버스,251340,9,2865,5,-10,-0.35,12252984,23224824,82100000,12252984,-0.35,52.76,14.92,14.92,35086131312,14.92,14.92,35086131312
TIGER 2차전지소재Fn,462010,10,6205,2,465,8.10,10992862,5972903,129450000,10992862,8.10,184.05,8.49,8.49,66652904426,8.30,8.30,66652904426
코오롱모빌리티그룹,450140,11,16620,2,2050,14.07,10858061,9163226,62777250,10858061,14.07,118.50,17.30,17.30,180555392140,17.31,17.31,180555392140
KODEX 레버리지,122630,12,44055,2,95,0.22,10347073,21921196,75250000,10347073,0.22,47.20,13.75,13.75,454004269851,13.69,13.69,454004269851
에이프로젠,007460,13,759,2,49,6.90,9013558,1965178,329305030,9013558,6.90,458.66,2.74,2.74,6900539633,2.76,2.76,6900539633
일성건설,013360,14,2050,5,-150,-6.82,8749412,27804706,54024880,8749412,-6.82,31.47,16.20,16.20,18778529017,16.96,16.96,18778529017
이뮨온시아,424870,15,11620,2,600,5.44,8496484,12823585,74165069,8496484,5.44,66.26,11.46,11.46,100005800300,11.60,11.60,100005800300
현대무벡스,319400,16,10590,2,680,6.86,8413224,4872060,111376039,8413224,6.86,172.68,7.55,7.55,89049440660,7.55,7.55,89049440660
에스피시스템스,317830,17,13510,2,2550,23.27,8141210,906685,10773818,8141210,23.27,897.91,75.56,75.56,109394638130,75.16,75.16,109394638130
신라젠,215600,18,3410,5,-440,-11.43,8038240,12022804,138129836,8038240,-11.43,66.86,5.82,5.82,29610221229,6.29,6.29,29610221229
켐트로스,220260,19,6110,2,810,15.28,7705709,1022632,26558307,7705709,15.28,753.52,29.01,29.01,45754879080,28.20,28.20,45754879080
휴림로봇,090710,20,5695,2,235,4.30,7284407,10206226,119457197,7284407,4.30,71.37,6.10,6.10,41111966955,6.04,6.04,41111966955
삼성전자,005930,21,109600,2,1200,1.11,6795030,19755572,5919637922,6795030,1.11,34.40,0.11,0.11,741065083400,0.11,0.11,741065083400
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,87,5,-2,-2.25,6689334,16206395,1497000000,6689334,-2.25,41.28,0.45,0.45,586054521,0.45,0.45,586054521
우림피티에스,101170,23,12020,2,1750,17.04,6183793,4199403,13500000,6183793,17.04,147.25,45.81,45.81,72845049005,44.89,44.89,72845049005
원익홀딩스,030530,24,29350,2,1000,3.53,6140639,17287486,77237981,6140639,3.53,35.52,7.95,7.95,181540652175,8.01,8.01,181540652175
옵티코어,380540,25,2255,2,160,7.64,6133437,7461526,48533341,6133437,7.64,82.20,12.64,12.64,14234964919,13.01,13.01,14234964919
재영솔루텍,049630,26,2510,2,70,2.87,6077500,10937882,116897560,6077500,2.87,55.56,5.20,5.20,15026850131,5.12,5.12,15026850131
상지건설,042940,27,15050,2,2260,17.67,6033885,470301,6828712,6033885,17.67,1282.98,88.36,88.36,89519555095,87.10,87.10,89519555095
에임드바이오,0009K0,28,53600,5,-3600,-6.29,5768832,1548062,64156161,5768832,-6.29,372.65,8.99,8.99,310633929950,9.03,9.03,310633929950
TIGER 2차전지TOP10레버리지,412570,29,1628,2,101,6.61,5654385,4734494,95250000,5654385,6.61,119.43,5.94,5.94,9060518145,5.84,5.84,9060518145
슈어소프트테크,298830,30,6560,2,900,15.90,5251977,1490961,52619061,5251977,15.90,352.25,9.98,9.98,33196314110,9.62,9.62,33196314110
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 678 3 0 0.00 324098730 751947328 2187700000 324098730 0.00 43.10 14.81 14.81 220776841506 14.88 14.88 220776841506
3 KODEX 2차전지산업레버리지 462330 2 1777 2 122 7.37 48148440 33864908 330900000 48148440 7.37 142.18 14.55 14.55 83778732356 14.25 14.25 83778732356
4 KODEX 인버스 114800 3 2550 3 0 0.00 20946196 49308292 307900000 20946196 0.00 42.48 6.80 6.80 53517877121 6.82 6.82 53517877121
5 삼성제약 001360 4 1773 1 409 29.99 14949292 495916 94162079 14949292 29.99 3014.48 15.88 15.88 25773515708 15.44 15.44 25773515708
6 대한광통신 010170 5 2060 5 -305 -12.90 14610034 7030033 131985660 14610034 -12.90 207.82 11.07 11.07 30086579270 11.07 11.07 30086579270
7 디아이씨 092200 6 13500 2 2330 20.86 13942417 17204372 38888569 13942417 20.86 81.04 35.85 35.85 179368751420 34.17 34.17 179368751420
8 KODEX 코스닥150레버리지 233740 7 12120 2 145 1.21 13005570 35431536 149400000 13005570 1.21 36.71 8.71 8.71 157438378911 8.69 8.69 157438378911
9 에코프로 086520 8 114500 2 17600 18.16 12746660 8523311 135776152 12746660 18.16 149.55 9.39 9.39 1398521365350 9.00 9.00 1398521365350
10 KODEX 코스닥150선물인버스 251340 9 2865 5 -10 -0.35 12252984 23224824 82100000 12252984 -0.35 52.76 14.92 14.92 35086131312 14.92 14.92 35086131312
11 TIGER 2차전지소재Fn 462010 10 6205 2 465 8.10 10992862 5972903 129450000 10992862 8.10 184.05 8.49 8.49 66652904426 8.30 8.30 66652904426
12 코오롱모빌리티그룹 450140 11 16620 2 2050 14.07 10858061 9163226 62777250 10858061 14.07 118.50 17.30 17.30 180555392140 17.31 17.31 180555392140
13 KODEX 레버리지 122630 12 44055 2 95 0.22 10347073 21921196 75250000 10347073 0.22 47.20 13.75 13.75 454004269851 13.69 13.69 454004269851
14 에이프로젠 007460 13 759 2 49 6.90 9013558 1965178 329305030 9013558 6.90 458.66 2.74 2.74 6900539633 2.76 2.76 6900539633
15 일성건설 013360 14 2050 5 -150 -6.82 8749412 27804706 54024880 8749412 -6.82 31.47 16.20 16.20 18778529017 16.96 16.96 18778529017
16 이뮨온시아 424870 15 11620 2 600 5.44 8496484 12823585 74165069 8496484 5.44 66.26 11.46 11.46 100005800300 11.60 11.60 100005800300
17 현대무벡스 319400 16 10590 2 680 6.86 8413224 4872060 111376039 8413224 6.86 172.68 7.55 7.55 89049440660 7.55 7.55 89049440660
18 에스피시스템스 317830 17 13510 2 2550 23.27 8141210 906685 10773818 8141210 23.27 897.91 75.56 75.56 109394638130 75.16 75.16 109394638130
19 신라젠 215600 18 3410 5 -440 -11.43 8038240 12022804 138129836 8038240 -11.43 66.86 5.82 5.82 29610221229 6.29 6.29 29610221229
20 켐트로스 220260 19 6110 2 810 15.28 7705709 1022632 26558307 7705709 15.28 753.52 29.01 29.01 45754879080 28.20 28.20 45754879080
21 휴림로봇 090710 20 5695 2 235 4.30 7284407 10206226 119457197 7284407 4.30 71.37 6.10 6.10 41111966955 6.04 6.04 41111966955
22 삼성전자 005930 21 109600 2 1200 1.11 6795030 19755572 5919637922 6795030 1.11 34.40 0.11 0.11 741065083400 0.11 0.11 741065083400
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 87 5 -2 -2.25 6689334 16206395 1497000000 6689334 -2.25 41.28 0.45 0.45 586054521 0.45 0.45 586054521
24 우림피티에스 101170 23 12020 2 1750 17.04 6183793 4199403 13500000 6183793 17.04 147.25 45.81 45.81 72845049005 44.89 44.89 72845049005
25 원익홀딩스 030530 24 29350 2 1000 3.53 6140639 17287486 77237981 6140639 3.53 35.52 7.95 7.95 181540652175 8.01 8.01 181540652175
26 옵티코어 380540 25 2255 2 160 7.64 6133437 7461526 48533341 6133437 7.64 82.20 12.64 12.64 14234964919 13.01 13.01 14234964919
27 재영솔루텍 049630 26 2510 2 70 2.87 6077500 10937882 116897560 6077500 2.87 55.56 5.20 5.20 15026850131 5.12 5.12 15026850131
28 상지건설 042940 27 15050 2 2260 17.67 6033885 470301 6828712 6033885 17.67 1282.98 88.36 88.36 89519555095 87.10 87.10 89519555095
29 에임드바이오 0009K0 28 53600 5 -3600 -6.29 5768832 1548062 64156161 5768832 -6.29 372.65 8.99 8.99 310633929950 9.03 9.03 310633929950
30 TIGER 2차전지TOP10레버리지 412570 29 1628 2 101 6.61 5654385 4734494 95250000 5654385 6.61 119.43 5.94 5.94 9060518145 5.84 5.84 9060518145
31 슈어소프트테크 298830 30 6560 2 900 15.90 5251977 1490961 52619061 5251977 15.90 352.25 9.98 9.98 33196314110 9.62 9.62 33196314110

31
top30/20251208/top30-av-20251208-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,676,5,-2,-0.29,336495590,751947328,2187700000,336495590,-0.29,44.75,15.38,15.38,229161127485,15.50,15.50,229161127485
KODEX 2차전지산업레버리지,462330,2,1772,2,117,7.07,48967392,33864908,330900000,48967392,7.07,144.60,14.80,14.80,85232368212,14.54,14.54,85232368212
KODEX 인버스,114800,3,2545,5,-5,-0.20,21799415,49308292,307900000,21799415,-0.20,44.21,7.08,7.08,55689416065,7.11,7.11,55689416065
삼성제약,001360,4,1773,1,409,29.99,14950999,495916,94162079,14950999,29.99,3014.82,15.88,15.88,25776542219,15.44,15.44,25776542219
대한광통신,010170,5,2065,5,-300,-12.68,14780059,7030033,131985660,14780059,-12.68,210.24,11.20,11.20,30437280824,11.17,11.17,30437280824
디아이씨,092200,6,13470,2,2300,20.59,14358555,17204372,38888569,14358555,20.59,83.46,36.92,36.92,184975190745,35.31,35.31,184975190745
KODEX 코스닥150레버리지,233740,7,12135,2,160,1.34,13179857,35431536,149400000,13179857,1.34,37.20,8.82,8.82,159552099626,8.80,8.80,159552099626
에코프로,086520,8,114500,2,17600,18.16,12999204,8523311,135776152,12999204,18.16,152.51,9.57,9.57,1427321376600,9.18,9.18,1427321376600
KODEX 코스닥150선물인버스,251340,9,2860,5,-15,-0.52,12477878,23224824,82100000,12477878,-0.52,53.73,15.20,15.20,35729328167,15.22,15.22,35729328167
TIGER 2차전지소재Fn,462010,10,6195,2,455,7.93,11164763,5972903,129450000,11164763,7.93,186.92,8.62,8.62,67716259421,8.44,8.44,67716259421
코오롱모빌리티그룹,450140,11,16610,2,2040,14.00,10938531,9163226,62777250,10938531,14.00,119.37,17.42,17.42,181897133245,17.44,17.44,181897133245
KODEX 레버리지,122630,12,44195,2,235,0.53,10809786,21921196,75250000,10809786,0.53,49.31,14.37,14.37,474434927834,14.27,14.27,474434927834
성호전자,043260,13,3685,2,715,24.07,9349202,874725,70922823,9349202,24.07,1068.82,13.18,13.18,34099681062,13.05,13.05,34099681062
에이프로젠,007460,14,759,2,49,6.90,9074559,1965178,329305030,9074559,6.90,461.77,2.76,2.76,6946826780,2.78,2.78,6946826780
일성건설,013360,15,2045,5,-155,-7.05,8879355,27804706,54024880,8879355,-7.05,31.93,16.44,16.44,19044876427,17.24,17.24,19044876427
이뮨온시아,424870,16,11690,2,670,6.08,8611464,12823585,74165069,8611464,6.08,67.15,11.61,11.61,101352581740,11.69,11.69,101352581740
현대무벡스,319400,17,10680,2,770,7.77,8542114,4872060,111376039,8542114,7.77,175.33,7.67,7.67,90421365660,7.60,7.60,90421365660
에스피시스템스,317830,18,13410,2,2450,22.35,8362368,906685,10773818,8362368,22.35,922.30,77.62,77.62,112350352565,77.76,77.76,112350352565
신라젠,215600,19,3410,5,-440,-11.43,8185733,12022804,138129836,8185733,-11.43,68.09,5.93,5.93,30115637748,6.39,6.39,30115637748
켐트로스,220260,20,6060,2,760,14.34,7852138,1022632,26558307,7852138,14.34,767.84,29.57,29.57,46641747810,28.98,28.98,46641747810
휴림로봇,090710,21,5730,2,270,4.95,7472069,10206226,119457197,7472069,4.95,73.21,6.26,6.26,42185463530,6.16,6.16,42185463530
삼성전자,005930,22,109800,2,1400,1.29,7038511,19755572,5919637922,7038511,1.29,35.63,0.12,0.12,767794718900,0.12,0.12,767794718900
삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,87,5,-2,-2.25,6689334,16206395,1497000000,6689334,-2.25,41.28,0.45,0.45,586054521,0.45,0.45,586054521
우림피티에스,101170,24,12030,2,1760,17.14,6333735,4199403,13500000,6333735,17.14,150.82,46.92,46.92,74632497470,45.95,45.95,74632497470
원익홀딩스,030530,25,29650,2,1300,4.59,6285388,17287486,77237981,6285388,4.59,36.36,8.14,8.14,185820982350,8.11,8.11,185820982350
상지건설,042940,26,14800,2,2010,15.72,6219119,470301,6828712,6219119,15.72,1322.37,91.07,91.07,92284729980,91.31,91.31,92284729980
재영솔루텍,049630,27,2520,2,80,3.28,6203047,10937882,116897560,6203047,3.28,56.71,5.31,5.31,15341678725,5.21,5.21,15341678725
옵티코어,380540,28,2255,2,160,7.64,6160155,7461526,48533341,6160155,7.64,82.56,12.69,12.69,14295219219,13.06,13.06,14295219219
슈어소프트테크,298830,29,6630,2,970,17.14,5823451,1490961,52619061,5823451,17.14,390.58,11.07,11.07,36985963860,10.60,10.60,36985963860
에임드바이오,0009K0,30,53600,5,-3600,-6.29,5793540,1548062,64156161,5793540,-6.29,374.24,9.03,9.03,311955560450,9.07,9.07,311955560450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 676 5 -2 -0.29 336495590 751947328 2187700000 336495590 -0.29 44.75 15.38 15.38 229161127485 15.50 15.50 229161127485
3 KODEX 2차전지산업레버리지 462330 2 1772 2 117 7.07 48967392 33864908 330900000 48967392 7.07 144.60 14.80 14.80 85232368212 14.54 14.54 85232368212
4 KODEX 인버스 114800 3 2545 5 -5 -0.20 21799415 49308292 307900000 21799415 -0.20 44.21 7.08 7.08 55689416065 7.11 7.11 55689416065
5 삼성제약 001360 4 1773 1 409 29.99 14950999 495916 94162079 14950999 29.99 3014.82 15.88 15.88 25776542219 15.44 15.44 25776542219
6 대한광통신 010170 5 2065 5 -300 -12.68 14780059 7030033 131985660 14780059 -12.68 210.24 11.20 11.20 30437280824 11.17 11.17 30437280824
7 디아이씨 092200 6 13470 2 2300 20.59 14358555 17204372 38888569 14358555 20.59 83.46 36.92 36.92 184975190745 35.31 35.31 184975190745
8 KODEX 코스닥150레버리지 233740 7 12135 2 160 1.34 13179857 35431536 149400000 13179857 1.34 37.20 8.82 8.82 159552099626 8.80 8.80 159552099626
9 에코프로 086520 8 114500 2 17600 18.16 12999204 8523311 135776152 12999204 18.16 152.51 9.57 9.57 1427321376600 9.18 9.18 1427321376600
10 KODEX 코스닥150선물인버스 251340 9 2860 5 -15 -0.52 12477878 23224824 82100000 12477878 -0.52 53.73 15.20 15.20 35729328167 15.22 15.22 35729328167
11 TIGER 2차전지소재Fn 462010 10 6195 2 455 7.93 11164763 5972903 129450000 11164763 7.93 186.92 8.62 8.62 67716259421 8.44 8.44 67716259421
12 코오롱모빌리티그룹 450140 11 16610 2 2040 14.00 10938531 9163226 62777250 10938531 14.00 119.37 17.42 17.42 181897133245 17.44 17.44 181897133245
13 KODEX 레버리지 122630 12 44195 2 235 0.53 10809786 21921196 75250000 10809786 0.53 49.31 14.37 14.37 474434927834 14.27 14.27 474434927834
14 성호전자 043260 13 3685 2 715 24.07 9349202 874725 70922823 9349202 24.07 1068.82 13.18 13.18 34099681062 13.05 13.05 34099681062
15 에이프로젠 007460 14 759 2 49 6.90 9074559 1965178 329305030 9074559 6.90 461.77 2.76 2.76 6946826780 2.78 2.78 6946826780
16 일성건설 013360 15 2045 5 -155 -7.05 8879355 27804706 54024880 8879355 -7.05 31.93 16.44 16.44 19044876427 17.24 17.24 19044876427
17 이뮨온시아 424870 16 11690 2 670 6.08 8611464 12823585 74165069 8611464 6.08 67.15 11.61 11.61 101352581740 11.69 11.69 101352581740
18 현대무벡스 319400 17 10680 2 770 7.77 8542114 4872060 111376039 8542114 7.77 175.33 7.67 7.67 90421365660 7.60 7.60 90421365660
19 에스피시스템스 317830 18 13410 2 2450 22.35 8362368 906685 10773818 8362368 22.35 922.30 77.62 77.62 112350352565 77.76 77.76 112350352565
20 신라젠 215600 19 3410 5 -440 -11.43 8185733 12022804 138129836 8185733 -11.43 68.09 5.93 5.93 30115637748 6.39 6.39 30115637748
21 켐트로스 220260 20 6060 2 760 14.34 7852138 1022632 26558307 7852138 14.34 767.84 29.57 29.57 46641747810 28.98 28.98 46641747810
22 휴림로봇 090710 21 5730 2 270 4.95 7472069 10206226 119457197 7472069 4.95 73.21 6.26 6.26 42185463530 6.16 6.16 42185463530
23 삼성전자 005930 22 109800 2 1400 1.29 7038511 19755572 5919637922 7038511 1.29 35.63 0.12 0.12 767794718900 0.12 0.12 767794718900
24 삼성 인버스 2X WTI원유 선물 ETN Q530036 23 87 5 -2 -2.25 6689334 16206395 1497000000 6689334 -2.25 41.28 0.45 0.45 586054521 0.45 0.45 586054521
25 우림피티에스 101170 24 12030 2 1760 17.14 6333735 4199403 13500000 6333735 17.14 150.82 46.92 46.92 74632497470 45.95 45.95 74632497470
26 원익홀딩스 030530 25 29650 2 1300 4.59 6285388 17287486 77237981 6285388 4.59 36.36 8.14 8.14 185820982350 8.11 8.11 185820982350
27 상지건설 042940 26 14800 2 2010 15.72 6219119 470301 6828712 6219119 15.72 1322.37 91.07 91.07 92284729980 91.31 91.31 92284729980
28 재영솔루텍 049630 27 2520 2 80 3.28 6203047 10937882 116897560 6203047 3.28 56.71 5.31 5.31 15341678725 5.21 5.21 15341678725
29 옵티코어 380540 28 2255 2 160 7.64 6160155 7461526 48533341 6160155 7.64 82.56 12.69 12.69 14295219219 13.06 13.06 14295219219
30 슈어소프트테크 298830 29 6630 2 970 17.14 5823451 1490961 52619061 5823451 17.14 390.58 11.07 11.07 36985963860 10.60 10.60 36985963860
31 에임드바이오 0009K0 30 53600 5 -3600 -6.29 5793540 1548062 64156161 5793540 -6.29 374.24 9.03 9.03 311955560450 9.07 9.07 311955560450

31
top30/20251208/top30-av-20251208-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,674,5,-4,-0.59,350146800,751947328,2187700000,350146800,-0.59,46.57,16.01,16.01,238368919337,16.17,16.17,238368919337
KODEX 2차전지산업레버리지,462330,2,1767,2,112,6.77,50611060,33864908,330900000,50611060,6.77,149.45,15.29,15.29,88144756525,15.08,15.08,88144756525
KODEX 인버스,114800,3,2542,5,-8,-0.31,22441001,49308292,307900000,22441001,-0.31,45.51,7.29,7.29,57321881483,7.32,7.32,57321881483
삼성제약,001360,4,1773,1,409,29.99,14959322,495916,94162079,14959322,29.99,3016.50,15.89,15.89,25791298898,15.45,15.45,25791298898
대한광통신,010170,5,2050,5,-315,-13.32,14944093,7030033,131985660,14944093,-13.32,212.58,11.32,11.32,30774628130,11.37,11.37,30774628130
디아이씨,092200,6,13350,2,2180,19.52,14587787,17204372,38888569,14587787,19.52,84.79,37.51,37.51,188046536105,36.22,36.22,188046536105
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,87,5,-2,-2.25,13586735,16206395,1497000000,13586735,-2.25,83.84,0.91,0.91,1186128458,0.91,0.91,1186128458
KODEX 코스닥150레버리지,233740,8,12115,2,140,1.17,13432786,35431536,149400000,13432786,1.17,37.91,8.99,8.99,162619529835,8.98,8.98,162619529835
에코프로,086520,9,112600,2,15700,16.20,13384723,8523311,135776152,13384723,16.20,157.04,9.86,9.86,1470988423450,9.62,9.62,1470988423450
KODEX 코스닥150선물인버스,251340,10,2860,5,-15,-0.52,12729779,23224824,82100000,12729779,-0.52,54.81,15.51,15.51,36449761199,15.52,15.52,36449761199
TIGER 2차전지소재Fn,462010,11,6145,2,405,7.06,11362664,5972903,129450000,11362664,7.06,190.24,8.78,8.78,68935653858,8.67,8.67,68935653858
코오롱모빌리티그룹,450140,12,17280,2,2710,18.60,11308928,9163226,62777250,11308928,18.60,123.42,18.01,18.01,188207170955,17.35,17.35,188207170955
KODEX 레버리지,122630,13,44320,2,360,0.82,11268923,21921196,75250000,11268923,0.82,51.41,14.98,14.98,494762921167,14.84,14.84,494762921167
성호전자,043260,14,3650,2,680,22.90,9823936,874725,70922823,9823936,22.90,1123.09,13.85,13.85,35838236148,13.84,13.84,35838236148
에이프로젠,007460,15,759,2,49,6.90,9129375,1965178,329305030,9129375,6.90,464.56,2.77,2.77,6988463438,2.80,2.80,6988463438
일성건설,013360,16,2070,5,-130,-5.91,8935307,27804706,54024880,8935307,-5.91,32.14,16.54,16.54,19160108683,17.13,17.13,19160108683
현대무벡스,319400,17,10800,2,890,8.98,8856455,4872060,111376039,8856455,8.98,181.78,7.95,7.95,93798117975,7.80,7.80,93798117975
이뮨온시아,424870,18,11660,2,640,5.81,8675430,12823585,74165069,8675430,5.81,67.65,11.70,11.70,102097772190,11.81,11.81,102097772190
에스피시스템스,317830,19,13490,2,2530,23.08,8469188,906685,10773818,8469188,23.08,934.08,78.61,78.61,113788900255,78.29,78.29,113788900255
신라젠,215600,20,3395,5,-455,-11.82,8327054,12022804,138129836,8327054,-11.82,69.26,6.03,6.03,30596244930,6.52,6.52,30596244930
켐트로스,220260,21,6120,2,820,15.47,8040509,1022632,26558307,8040509,15.47,786.26,30.27,30.27,47796183585,29.41,29.41,47796183585
휴림로봇,090710,22,5740,2,280,5.13,7758636,10206226,119457197,7758636,5.13,76.02,6.49,6.49,43833645510,6.39,6.39,43833645510
삼성전자,005930,23,109950,2,1550,1.43,7360705,19755572,5919637922,7360705,1.43,37.26,0.12,0.12,803212812550,0.12,0.12,803212812550
우림피티에스,101170,24,11840,2,1570,15.29,6526823,4199403,13500000,6526823,15.29,155.42,48.35,48.35,76943081090,48.14,48.14,76943081090
상지건설,042940,25,14610,2,1820,14.23,6378644,470301,6828712,6378644,14.23,1356.29,93.41,93.41,94611034970,94.83,94.83,94611034970
슈어소프트테크,298830,26,6710,2,1050,18.55,6376713,1490961,52619061,6376713,18.55,427.69,12.12,12.12,40705250230,11.53,11.53,40705250230
원익홀딩스,030530,27,29550,2,1200,4.23,6368944,17287486,77237981,6368944,4.23,36.84,8.25,8.25,188292915500,8.25,8.25,188292915500
재영솔루텍,049630,28,2515,2,75,3.07,6308766,10937882,116897560,6308766,3.07,57.68,5.40,5.40,15607167542,5.31,5.31,15607167542
옵티코어,380540,29,2285,2,190,9.07,6277836,7461526,48533341,6277836,9.07,84.14,12.94,12.94,14563811073,13.13,13.13,14563811073
에임드바이오,0009K0,30,53200,5,-4000,-6.99,5828341,1548062,64156161,5828341,-6.99,376.49,9.08,9.08,313809000050,9.19,9.19,313809000050
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 674 5 -4 -0.59 350146800 751947328 2187700000 350146800 -0.59 46.57 16.01 16.01 238368919337 16.17 16.17 238368919337
3 KODEX 2차전지산업레버리지 462330 2 1767 2 112 6.77 50611060 33864908 330900000 50611060 6.77 149.45 15.29 15.29 88144756525 15.08 15.08 88144756525
4 KODEX 인버스 114800 3 2542 5 -8 -0.31 22441001 49308292 307900000 22441001 -0.31 45.51 7.29 7.29 57321881483 7.32 7.32 57321881483
5 삼성제약 001360 4 1773 1 409 29.99 14959322 495916 94162079 14959322 29.99 3016.50 15.89 15.89 25791298898 15.45 15.45 25791298898
6 대한광통신 010170 5 2050 5 -315 -13.32 14944093 7030033 131985660 14944093 -13.32 212.58 11.32 11.32 30774628130 11.37 11.37 30774628130
7 디아이씨 092200 6 13350 2 2180 19.52 14587787 17204372 38888569 14587787 19.52 84.79 37.51 37.51 188046536105 36.22 36.22 188046536105
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 87 5 -2 -2.25 13586735 16206395 1497000000 13586735 -2.25 83.84 0.91 0.91 1186128458 0.91 0.91 1186128458
9 KODEX 코스닥150레버리지 233740 8 12115 2 140 1.17 13432786 35431536 149400000 13432786 1.17 37.91 8.99 8.99 162619529835 8.98 8.98 162619529835
10 에코프로 086520 9 112600 2 15700 16.20 13384723 8523311 135776152 13384723 16.20 157.04 9.86 9.86 1470988423450 9.62 9.62 1470988423450
11 KODEX 코스닥150선물인버스 251340 10 2860 5 -15 -0.52 12729779 23224824 82100000 12729779 -0.52 54.81 15.51 15.51 36449761199 15.52 15.52 36449761199
12 TIGER 2차전지소재Fn 462010 11 6145 2 405 7.06 11362664 5972903 129450000 11362664 7.06 190.24 8.78 8.78 68935653858 8.67 8.67 68935653858
13 코오롱모빌리티그룹 450140 12 17280 2 2710 18.60 11308928 9163226 62777250 11308928 18.60 123.42 18.01 18.01 188207170955 17.35 17.35 188207170955
14 KODEX 레버리지 122630 13 44320 2 360 0.82 11268923 21921196 75250000 11268923 0.82 51.41 14.98 14.98 494762921167 14.84 14.84 494762921167
15 성호전자 043260 14 3650 2 680 22.90 9823936 874725 70922823 9823936 22.90 1123.09 13.85 13.85 35838236148 13.84 13.84 35838236148
16 에이프로젠 007460 15 759 2 49 6.90 9129375 1965178 329305030 9129375 6.90 464.56 2.77 2.77 6988463438 2.80 2.80 6988463438
17 일성건설 013360 16 2070 5 -130 -5.91 8935307 27804706 54024880 8935307 -5.91 32.14 16.54 16.54 19160108683 17.13 17.13 19160108683
18 현대무벡스 319400 17 10800 2 890 8.98 8856455 4872060 111376039 8856455 8.98 181.78 7.95 7.95 93798117975 7.80 7.80 93798117975
19 이뮨온시아 424870 18 11660 2 640 5.81 8675430 12823585 74165069 8675430 5.81 67.65 11.70 11.70 102097772190 11.81 11.81 102097772190
20 에스피시스템스 317830 19 13490 2 2530 23.08 8469188 906685 10773818 8469188 23.08 934.08 78.61 78.61 113788900255 78.29 78.29 113788900255
21 신라젠 215600 20 3395 5 -455 -11.82 8327054 12022804 138129836 8327054 -11.82 69.26 6.03 6.03 30596244930 6.52 6.52 30596244930
22 켐트로스 220260 21 6120 2 820 15.47 8040509 1022632 26558307 8040509 15.47 786.26 30.27 30.27 47796183585 29.41 29.41 47796183585
23 휴림로봇 090710 22 5740 2 280 5.13 7758636 10206226 119457197 7758636 5.13 76.02 6.49 6.49 43833645510 6.39 6.39 43833645510
24 삼성전자 005930 23 109950 2 1550 1.43 7360705 19755572 5919637922 7360705 1.43 37.26 0.12 0.12 803212812550 0.12 0.12 803212812550
25 우림피티에스 101170 24 11840 2 1570 15.29 6526823 4199403 13500000 6526823 15.29 155.42 48.35 48.35 76943081090 48.14 48.14 76943081090
26 상지건설 042940 25 14610 2 1820 14.23 6378644 470301 6828712 6378644 14.23 1356.29 93.41 93.41 94611034970 94.83 94.83 94611034970
27 슈어소프트테크 298830 26 6710 2 1050 18.55 6376713 1490961 52619061 6376713 18.55 427.69 12.12 12.12 40705250230 11.53 11.53 40705250230
28 원익홀딩스 030530 27 29550 2 1200 4.23 6368944 17287486 77237981 6368944 4.23 36.84 8.25 8.25 188292915500 8.25 8.25 188292915500
29 재영솔루텍 049630 28 2515 2 75 3.07 6308766 10937882 116897560 6308766 3.07 57.68 5.40 5.40 15607167542 5.31 5.31 15607167542
30 옵티코어 380540 29 2285 2 190 9.07 6277836 7461526 48533341 6277836 9.07 84.14 12.94 12.94 14563811073 13.13 13.13 14563811073
31 에임드바이오 0009K0 30 53200 5 -4000 -6.99 5828341 1548062 64156161 5828341 -6.99 376.49 9.08 9.08 313809000050 9.19 9.19 313809000050

31
top30/20251208/top30-av-20251208-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,673,5,-5,-0.74,355916972,751947328,2187700000,355916972,-0.74,47.33,16.27,16.27,242257886670,16.45,16.45,242257886670
KODEX 2차전지산업레버리지,462330,2,1782,2,127,7.67,51408060,33864908,330900000,51408060,7.67,151.80,15.54,15.54,89557896604,15.19,15.19,89557896604
KODEX 인버스,114800,3,2545,5,-5,-0.20,23622203,49308292,307900000,23622203,-0.20,47.91,7.67,7.67,60322632291,7.70,7.70,60322632291
대한광통신,010170,4,2040,5,-325,-13.74,15306341,7030033,131985660,15306341,-13.74,217.73,11.60,11.60,31513266888,11.70,11.70,31513266888
삼성제약,001360,5,1773,1,409,29.99,14976450,495916,94162079,14976450,29.99,3019.96,15.90,15.90,25821666842,15.47,15.47,25821666842
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,14917764,16206395,1497000000,14917764,-2.25,92.05,1.00,1.00,1301927981,1.00,1.00,1301927981
디아이씨,092200,7,13400,2,2230,19.96,14739490,17204372,38888569,14739490,19.96,85.67,37.90,37.90,190071644040,36.47,36.47,190071644040
KODEX 코스닥150레버리지,233740,8,12140,2,165,1.38,13598924,35431536,149400000,13598924,1.38,38.38,9.10,9.10,164634473355,9.08,9.08,164634473355
에코프로,086520,9,113400,2,16500,17.03,13579958,8523311,135776152,13579958,17.03,159.33,10.00,10.00,1493036762300,9.70,9.70,1493036762300
KODEX 코스닥150선물인버스,251340,10,2860,5,-15,-0.52,12826382,23224824,82100000,12826382,-0.52,55.23,15.62,15.62,36726048949,15.64,15.64,36726048949
코오롱모빌리티그룹,450140,11,17030,2,2460,16.88,11812343,9163226,62777250,11812343,16.88,128.91,18.82,18.82,196913659180,18.42,18.42,196913659180
KODEX 레버리지,122630,12,44340,2,380,0.86,11559076,21921196,75250000,11559076,0.86,52.73,15.36,15.36,507617171224,15.21,15.21,507617171224
TIGER 2차전지소재Fn,462010,13,6185,2,445,7.75,11547297,5972903,129450000,11547297,7.75,193.33,8.92,8.92,70072872042,8.75,8.75,70072872042
성호전자,043260,14,3440,2,470,15.82,10931167,874725,70922823,10931167,15.82,1249.67,15.41,15.41,39743515085,16.29,16.29,39743515085
현대무벡스,319400,15,10740,2,830,8.38,9358215,4872060,111376039,9358215,8.38,192.08,8.40,8.40,99223615560,8.30,8.30,99223615560
에이프로젠,007460,16,759,2,49,6.90,9258858,1965178,329305030,9258858,6.90,471.15,2.81,2.81,7086908631,2.84,2.84,7086908631
일성건설,013360,17,2070,5,-130,-5.91,8985473,27804706,54024880,8985473,-5.91,32.32,16.63,16.63,19263955242,17.23,17.23,19263955242
이뮨온시아,424870,18,11620,2,600,5.44,8730685,12823585,74165069,8730685,5.44,68.08,11.77,11.77,102741402090,11.92,11.92,102741402090
에스피시스템스,317830,19,13580,2,2620,23.91,8583321,906685,10773818,8583321,23.91,946.67,79.67,79.67,115336000595,78.83,78.83,115336000595
켐트로스,220260,20,6270,2,970,18.30,8431924,1022632,26558307,8431924,18.30,824.53,31.75,31.75,50221327755,30.16,30.16,50221327755
신라젠,215600,21,3375,5,-475,-12.34,8388114,12022804,138129836,8388114,-12.34,69.77,6.07,6.07,30803207355,6.61,6.61,30803207355
휴림로봇,090710,22,5730,2,270,4.95,7854910,10206226,119457197,7854910,4.95,76.96,6.58,6.58,44385539400,6.48,6.48,44385539400
삼성전자,005930,23,109900,2,1500,1.38,7613599,19755572,5919637922,7613599,1.38,38.54,0.13,0.13,831008845400,0.13,0.13,831008845400
슈어소프트테크,298830,24,6650,2,990,17.49,6803853,1490961,52619061,6803853,17.49,456.34,12.93,12.93,43559398425,12.45,12.45,43559398425
우림피티에스,101170,25,11680,2,1410,13.73,6638916,4199403,13500000,6638916,13.73,158.09,49.18,49.18,78259248320,49.63,49.63,78259248320
상지건설,042940,26,14640,2,1850,14.46,6444364,470301,6828712,6444364,14.46,1370.26,94.37,94.37,95573240425,95.60,95.60,95573240425
원익홀딩스,030530,27,29375,2,1025,3.62,6441640,17287486,77237981,6441640,3.62,37.26,8.34,8.34,190431298175,8.39,8.39,190431298175
옵티코어,380540,28,2285,2,190,9.07,6407825,7461526,48533341,6407825,9.07,85.88,13.20,13.20,14861908748,13.40,13.40,14861908748
재영솔루텍,049630,29,2505,2,65,2.66,6364133,10937882,116897560,6364133,2.66,58.18,5.44,5.44,15746010327,5.38,5.38,15746010327
에임드바이오,0009K0,30,52800,5,-4400,-7.69,5895426,1548062,64156161,5895426,-7.69,380.83,9.19,9.19,317361414800,9.37,9.37,317361414800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 673 5 -5 -0.74 355916972 751947328 2187700000 355916972 -0.74 47.33 16.27 16.27 242257886670 16.45 16.45 242257886670
3 KODEX 2차전지산업레버리지 462330 2 1782 2 127 7.67 51408060 33864908 330900000 51408060 7.67 151.80 15.54 15.54 89557896604 15.19 15.19 89557896604
4 KODEX 인버스 114800 3 2545 5 -5 -0.20 23622203 49308292 307900000 23622203 -0.20 47.91 7.67 7.67 60322632291 7.70 7.70 60322632291
5 대한광통신 010170 4 2040 5 -325 -13.74 15306341 7030033 131985660 15306341 -13.74 217.73 11.60 11.60 31513266888 11.70 11.70 31513266888
6 삼성제약 001360 5 1773 1 409 29.99 14976450 495916 94162079 14976450 29.99 3019.96 15.90 15.90 25821666842 15.47 15.47 25821666842
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 14917764 16206395 1497000000 14917764 -2.25 92.05 1.00 1.00 1301927981 1.00 1.00 1301927981
8 디아이씨 092200 7 13400 2 2230 19.96 14739490 17204372 38888569 14739490 19.96 85.67 37.90 37.90 190071644040 36.47 36.47 190071644040
9 KODEX 코스닥150레버리지 233740 8 12140 2 165 1.38 13598924 35431536 149400000 13598924 1.38 38.38 9.10 9.10 164634473355 9.08 9.08 164634473355
10 에코프로 086520 9 113400 2 16500 17.03 13579958 8523311 135776152 13579958 17.03 159.33 10.00 10.00 1493036762300 9.70 9.70 1493036762300
11 KODEX 코스닥150선물인버스 251340 10 2860 5 -15 -0.52 12826382 23224824 82100000 12826382 -0.52 55.23 15.62 15.62 36726048949 15.64 15.64 36726048949
12 코오롱모빌리티그룹 450140 11 17030 2 2460 16.88 11812343 9163226 62777250 11812343 16.88 128.91 18.82 18.82 196913659180 18.42 18.42 196913659180
13 KODEX 레버리지 122630 12 44340 2 380 0.86 11559076 21921196 75250000 11559076 0.86 52.73 15.36 15.36 507617171224 15.21 15.21 507617171224
14 TIGER 2차전지소재Fn 462010 13 6185 2 445 7.75 11547297 5972903 129450000 11547297 7.75 193.33 8.92 8.92 70072872042 8.75 8.75 70072872042
15 성호전자 043260 14 3440 2 470 15.82 10931167 874725 70922823 10931167 15.82 1249.67 15.41 15.41 39743515085 16.29 16.29 39743515085
16 현대무벡스 319400 15 10740 2 830 8.38 9358215 4872060 111376039 9358215 8.38 192.08 8.40 8.40 99223615560 8.30 8.30 99223615560
17 에이프로젠 007460 16 759 2 49 6.90 9258858 1965178 329305030 9258858 6.90 471.15 2.81 2.81 7086908631 2.84 2.84 7086908631
18 일성건설 013360 17 2070 5 -130 -5.91 8985473 27804706 54024880 8985473 -5.91 32.32 16.63 16.63 19263955242 17.23 17.23 19263955242
19 이뮨온시아 424870 18 11620 2 600 5.44 8730685 12823585 74165069 8730685 5.44 68.08 11.77 11.77 102741402090 11.92 11.92 102741402090
20 에스피시스템스 317830 19 13580 2 2620 23.91 8583321 906685 10773818 8583321 23.91 946.67 79.67 79.67 115336000595 78.83 78.83 115336000595
21 켐트로스 220260 20 6270 2 970 18.30 8431924 1022632 26558307 8431924 18.30 824.53 31.75 31.75 50221327755 30.16 30.16 50221327755
22 신라젠 215600 21 3375 5 -475 -12.34 8388114 12022804 138129836 8388114 -12.34 69.77 6.07 6.07 30803207355 6.61 6.61 30803207355
23 휴림로봇 090710 22 5730 2 270 4.95 7854910 10206226 119457197 7854910 4.95 76.96 6.58 6.58 44385539400 6.48 6.48 44385539400
24 삼성전자 005930 23 109900 2 1500 1.38 7613599 19755572 5919637922 7613599 1.38 38.54 0.13 0.13 831008845400 0.13 0.13 831008845400
25 슈어소프트테크 298830 24 6650 2 990 17.49 6803853 1490961 52619061 6803853 17.49 456.34 12.93 12.93 43559398425 12.45 12.45 43559398425
26 우림피티에스 101170 25 11680 2 1410 13.73 6638916 4199403 13500000 6638916 13.73 158.09 49.18 49.18 78259248320 49.63 49.63 78259248320
27 상지건설 042940 26 14640 2 1850 14.46 6444364 470301 6828712 6444364 14.46 1370.26 94.37 94.37 95573240425 95.60 95.60 95573240425
28 원익홀딩스 030530 27 29375 2 1025 3.62 6441640 17287486 77237981 6441640 3.62 37.26 8.34 8.34 190431298175 8.39 8.39 190431298175
29 옵티코어 380540 28 2285 2 190 9.07 6407825 7461526 48533341 6407825 9.07 85.88 13.20 13.20 14861908748 13.40 13.40 14861908748
30 재영솔루텍 049630 29 2505 2 65 2.66 6364133 10937882 116897560 6364133 2.66 58.18 5.44 5.44 15746010327 5.38 5.38 15746010327
31 에임드바이오 0009K0 30 52800 5 -4400 -7.69 5895426 1548062 64156161 5895426 -7.69 380.83 9.19 9.19 317361414800 9.37 9.37 317361414800

31
top30/20251208/top30-av-20251208-121000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,676,5,-2,-0.29,363597242,751947328,2187700000,363597242,-0.29,48.35,16.62,16.62,247440824682,16.73,16.73,247440824682
KODEX 2차전지산업레버리지,462330,2,1780,2,125,7.55,51784919,33864908,330900000,51784919,7.55,152.92,15.65,15.65,90228646779,15.32,15.32,90228646779
KODEX 인버스,114800,3,2545,5,-5,-0.20,23979649,49308292,307900000,23979649,-0.20,48.63,7.79,7.79,61232161314,7.81,7.81,61232161314
대한광통신,010170,4,2040,5,-325,-13.74,15476640,7030033,131985660,15476640,-13.74,220.15,11.73,11.73,31859905886,11.83,11.83,31859905886
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,87,5,-2,-2.25,15460749,16206395,1497000000,15460749,-2.25,95.40,1.03,1.03,1349167676,1.04,1.04,1349167676
삼성제약,001360,6,1773,1,409,29.99,14999294,495916,94162079,14999294,29.99,3024.56,15.93,15.93,25862169254,15.49,15.49,25862169254
디아이씨,092200,7,13330,2,2160,19.34,14902676,17204372,38888569,14902676,19.34,86.62,38.32,38.32,192247018510,37.09,37.09,192247018510
KODEX 코스닥150레버리지,233740,8,12105,2,130,1.09,13795806,35431536,149400000,13795806,1.09,38.94,9.23,9.23,167020241260,9.24,9.24,167020241260
에코프로,086520,9,113600,2,16700,17.23,13709238,8523311,135776152,13709238,17.23,160.84,10.10,10.10,1507697004250,9.77,9.77,1507697004250
KODEX 코스닥150선물인버스,251340,10,2865,5,-10,-0.35,12845633,23224824,82100000,12845633,-0.35,55.31,15.65,15.65,36781116533,15.64,15.64,36781116533
코오롱모빌리티그룹,450140,11,17090,2,2520,17.30,11925374,9163226,62777250,11925374,17.30,130.14,19.00,19.00,198840475920,18.53,18.53,198840475920
KODEX 레버리지,122630,12,44200,2,240,0.55,11786446,21921196,75250000,11786446,0.55,53.77,15.66,15.66,517682766921,15.56,15.56,517682766921
TIGER 2차전지소재Fn,462010,13,6190,2,450,7.84,11714129,5972903,129450000,11714129,7.84,196.12,9.05,9.05,71104167549,8.87,8.87,71104167549
성호전자,043260,14,3475,2,505,17.00,11647475,874725,70922823,11647475,17.00,1331.56,16.42,16.42,42200313489,17.12,17.12,42200313489
현대무벡스,319400,15,10960,2,1050,10.60,10777550,4872060,111376039,10777550,10.60,221.21,9.68,9.68,114734019635,9.40,9.40,114734019635
에이프로젠,007460,16,758,2,48,6.76,9375401,1965178,329305030,9375401,6.76,477.08,2.85,2.85,7175272997,2.87,2.87,7175272997
켐트로스,220260,17,6290,2,990,18.68,9246435,1022632,26558307,9246435,18.68,904.18,34.82,34.82,55338270020,33.13,33.13,55338270020
일성건설,013360,18,2090,5,-110,-5.00,9068751,27804706,54024880,9068751,-5.00,32.62,16.79,16.79,19437134052,17.21,17.21,19437134052
이뮨온시아,424870,19,11670,2,650,5.90,8777332,12823585,74165069,8777332,5.90,68.45,11.83,11.83,103285695850,11.93,11.93,103285695850
에스피시스템스,317830,20,13650,2,2690,24.54,8669094,906685,10773818,8669094,24.54,956.13,80.46,80.46,116503571515,79.22,79.22,116503571515
신라젠,215600,21,3385,5,-465,-12.08,8488863,12022804,138129836,8488863,-12.08,70.61,6.15,6.15,31142837425,6.66,6.66,31142837425
휴림로봇,090710,22,5730,2,270,4.95,7947280,10206226,119457197,7947280,4.95,77.87,6.65,6.65,44914247805,6.56,6.56,44914247805
삼성전자,005930,23,109700,2,1300,1.20,7844452,19755572,5919637922,7844452,1.20,39.71,0.13,0.13,856341604450,0.13,0.13,856341604450
슈어소프트테크,298830,24,6600,2,940,16.61,6975066,1490961,52619061,6975066,16.61,467.82,13.26,13.26,44690976850,12.87,12.87,44690976850
우림피티에스,101170,25,11730,2,1460,14.22,6691304,4199403,13500000,6691304,14.22,159.34,49.57,49.57,78871673400,49.81,49.81,78871673400
상지건설,042940,26,15100,2,2310,18.06,6599318,470301,6828712,6599318,18.06,1403.21,96.64,96.64,97893020150,94.94,94.94,97893020150
옵티코어,380540,27,2295,2,200,9.55,6582375,7461526,48533341,6582375,9.55,88.22,13.56,13.56,15263579718,13.70,13.70,15263579718
재영솔루텍,049630,28,2487,2,47,1.93,6519607,10937882,116897560,6519607,1.93,59.61,5.58,5.58,16134237339,5.55,5.55,16134237339
원익홀딩스,030530,29,29300,2,950,3.35,6499418,17287486,77237981,6499418,3.35,37.60,8.41,8.41,192126207175,8.49,8.49,192126207175
에임드바이오,0009K0,30,53100,5,-4100,-7.17,5929636,1548062,64156161,5929636,-7.17,383.04,9.24,9.24,319168059900,9.37,9.37,319168059900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 676 5 -2 -0.29 363597242 751947328 2187700000 363597242 -0.29 48.35 16.62 16.62 247440824682 16.73 16.73 247440824682
3 KODEX 2차전지산업레버리지 462330 2 1780 2 125 7.55 51784919 33864908 330900000 51784919 7.55 152.92 15.65 15.65 90228646779 15.32 15.32 90228646779
4 KODEX 인버스 114800 3 2545 5 -5 -0.20 23979649 49308292 307900000 23979649 -0.20 48.63 7.79 7.79 61232161314 7.81 7.81 61232161314
5 대한광통신 010170 4 2040 5 -325 -13.74 15476640 7030033 131985660 15476640 -13.74 220.15 11.73 11.73 31859905886 11.83 11.83 31859905886
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 87 5 -2 -2.25 15460749 16206395 1497000000 15460749 -2.25 95.40 1.03 1.03 1349167676 1.04 1.04 1349167676
7 삼성제약 001360 6 1773 1 409 29.99 14999294 495916 94162079 14999294 29.99 3024.56 15.93 15.93 25862169254 15.49 15.49 25862169254
8 디아이씨 092200 7 13330 2 2160 19.34 14902676 17204372 38888569 14902676 19.34 86.62 38.32 38.32 192247018510 37.09 37.09 192247018510
9 KODEX 코스닥150레버리지 233740 8 12105 2 130 1.09 13795806 35431536 149400000 13795806 1.09 38.94 9.23 9.23 167020241260 9.24 9.24 167020241260
10 에코프로 086520 9 113600 2 16700 17.23 13709238 8523311 135776152 13709238 17.23 160.84 10.10 10.10 1507697004250 9.77 9.77 1507697004250
11 KODEX 코스닥150선물인버스 251340 10 2865 5 -10 -0.35 12845633 23224824 82100000 12845633 -0.35 55.31 15.65 15.65 36781116533 15.64 15.64 36781116533
12 코오롱모빌리티그룹 450140 11 17090 2 2520 17.30 11925374 9163226 62777250 11925374 17.30 130.14 19.00 19.00 198840475920 18.53 18.53 198840475920
13 KODEX 레버리지 122630 12 44200 2 240 0.55 11786446 21921196 75250000 11786446 0.55 53.77 15.66 15.66 517682766921 15.56 15.56 517682766921
14 TIGER 2차전지소재Fn 462010 13 6190 2 450 7.84 11714129 5972903 129450000 11714129 7.84 196.12 9.05 9.05 71104167549 8.87 8.87 71104167549
15 성호전자 043260 14 3475 2 505 17.00 11647475 874725 70922823 11647475 17.00 1331.56 16.42 16.42 42200313489 17.12 17.12 42200313489
16 현대무벡스 319400 15 10960 2 1050 10.60 10777550 4872060 111376039 10777550 10.60 221.21 9.68 9.68 114734019635 9.40 9.40 114734019635
17 에이프로젠 007460 16 758 2 48 6.76 9375401 1965178 329305030 9375401 6.76 477.08 2.85 2.85 7175272997 2.87 2.87 7175272997
18 켐트로스 220260 17 6290 2 990 18.68 9246435 1022632 26558307 9246435 18.68 904.18 34.82 34.82 55338270020 33.13 33.13 55338270020
19 일성건설 013360 18 2090 5 -110 -5.00 9068751 27804706 54024880 9068751 -5.00 32.62 16.79 16.79 19437134052 17.21 17.21 19437134052
20 이뮨온시아 424870 19 11670 2 650 5.90 8777332 12823585 74165069 8777332 5.90 68.45 11.83 11.83 103285695850 11.93 11.93 103285695850
21 에스피시스템스 317830 20 13650 2 2690 24.54 8669094 906685 10773818 8669094 24.54 956.13 80.46 80.46 116503571515 79.22 79.22 116503571515
22 신라젠 215600 21 3385 5 -465 -12.08 8488863 12022804 138129836 8488863 -12.08 70.61 6.15 6.15 31142837425 6.66 6.66 31142837425
23 휴림로봇 090710 22 5730 2 270 4.95 7947280 10206226 119457197 7947280 4.95 77.87 6.65 6.65 44914247805 6.56 6.56 44914247805
24 삼성전자 005930 23 109700 2 1300 1.20 7844452 19755572 5919637922 7844452 1.20 39.71 0.13 0.13 856341604450 0.13 0.13 856341604450
25 슈어소프트테크 298830 24 6600 2 940 16.61 6975066 1490961 52619061 6975066 16.61 467.82 13.26 13.26 44690976850 12.87 12.87 44690976850
26 우림피티에스 101170 25 11730 2 1460 14.22 6691304 4199403 13500000 6691304 14.22 159.34 49.57 49.57 78871673400 49.81 49.81 78871673400
27 상지건설 042940 26 15100 2 2310 18.06 6599318 470301 6828712 6599318 18.06 1403.21 96.64 96.64 97893020150 94.94 94.94 97893020150
28 옵티코어 380540 27 2295 2 200 9.55 6582375 7461526 48533341 6582375 9.55 88.22 13.56 13.56 15263579718 13.70 13.70 15263579718
29 재영솔루텍 049630 28 2487 2 47 1.93 6519607 10937882 116897560 6519607 1.93 59.61 5.58 5.58 16134237339 5.55 5.55 16134237339
30 원익홀딩스 030530 29 29300 2 950 3.35 6499418 17287486 77237981 6499418 3.35 37.60 8.41 8.41 192126207175 8.49 8.49 192126207175
31 에임드바이오 0009K0 30 53100 5 -4100 -7.17 5929636 1548062 64156161 5929636 -7.17 383.04 9.24 9.24 319168059900 9.37 9.37 319168059900

31
top30/20251208/top30-av-20251208-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,676,5,-2,-0.29,367418098,751947328,2187700000,367418098,-0.29,48.86,16.79,16.79,250023803332,16.91,16.91,250023803332
KODEX 2차전지산업레버리지,462330,2,1784,2,129,7.79,52669771,33864908,330900000,52669771,7.79,155.53,15.92,15.92,91807764789,15.55,15.55,91807764789
KODEX 인버스,114800,3,2545,5,-5,-0.20,24406639,49308292,307900000,24406639,-0.20,49.50,7.93,7.93,62318928129,7.95,7.95,62318928129
대한광통신,010170,4,2030,5,-335,-14.16,15591925,7030033,131985660,15591925,-14.16,221.79,11.81,11.81,32094392401,11.98,11.98,32094392401
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,87,5,-2,-2.25,15529214,16206395,1497000000,15529214,-2.25,95.82,1.04,1.04,1355124131,1.04,1.04,1355124131
디아이씨,092200,6,13470,2,2300,20.59,15087913,17204372,38888569,15087913,20.59,87.70,38.80,38.80,194728942185,37.17,37.17,194728942185
삼성제약,001360,7,1773,1,409,29.99,15015811,495916,94162079,15015811,29.99,3027.89,15.95,15.95,25891453895,15.51,15.51,25891453895
KODEX 코스닥150레버리지,233740,8,12115,2,140,1.17,14019354,35431536,149400000,14019354,1.17,39.57,9.38,9.38,169726368920,9.38,9.38,169726368920
에코프로,086520,9,113600,2,16700,17.23,13808673,8523311,135776152,13808673,17.23,162.01,10.17,10.17,1518967345900,9.85,9.85,1518967345900
KODEX 코스닥150선물인버스,251340,10,2865,5,-10,-0.35,13117070,23224824,82100000,13117070,-0.35,56.48,15.98,15.98,37558733588,15.97,15.97,37558733588
현대무벡스,319400,11,11150,2,1240,12.51,13016469,4872060,111376039,13016469,12.51,267.17,11.69,11.69,139566753770,11.24,11.24,139566753770
성호전자,043260,12,3640,2,670,22.56,12334355,874725,70922823,12334355,22.56,1410.08,17.39,17.39,44659225029,17.30,17.30,44659225029
코오롱모빌리티그룹,450140,13,17020,2,2450,16.82,12002626,9163226,62777250,12002626,16.82,130.99,19.12,19.12,200155880795,18.73,18.73,200155880795
KODEX 레버리지,122630,14,44165,2,205,0.47,11958505,21921196,75250000,11958505,0.47,54.55,15.89,15.89,525284114603,15.81,15.81,525284114603
TIGER 2차전지소재Fn,462010,15,6185,2,445,7.75,11800724,5972903,129450000,11800724,7.75,197.57,9.12,9.12,71639787077,8.95,8.95,71639787077
일성건설,013360,16,2255,2,55,2.50,10116235,27804706,54024880,10116235,2.50,36.38,18.73,18.73,21778839500,17.88,17.88,21778839500
켐트로스,220260,17,6230,2,930,17.55,9584851,1022632,26558307,9584851,17.55,937.27,36.09,36.09,57447637815,34.72,34.72,57447637815
에이프로젠,007460,18,758,2,48,6.76,9441899,1965178,329305030,9441899,6.76,480.46,2.87,2.87,7225779450,2.89,2.89,7225779450
이뮨온시아,424870,19,11730,2,710,6.44,8927278,12823585,74165069,8927278,6.44,69.62,12.04,12.04,105045469515,12.07,12.07,105045469515
에스피시스템스,317830,20,13760,2,2800,25.55,8781032,906685,10773818,8781032,25.55,968.48,81.50,81.50,118036570525,79.62,79.62,118036570525
신라젠,215600,21,3400,5,-450,-11.69,8539263,12022804,138129836,8539263,-11.69,71.03,6.18,6.18,31313982911,6.67,6.67,31313982911
휴림로봇,090710,22,5730,2,270,4.95,8026416,10206226,119457197,8026416,4.95,78.64,6.72,6.72,45367272900,6.63,6.63,45367272900
삼성전자,005930,23,109500,2,1100,1.01,7965563,19755572,5919637922,7965563,1.01,40.32,0.13,0.13,869607563450,0.13,0.13,869607563450
슈어소프트테크,298830,24,6570,2,910,16.08,7154661,1490961,52619061,7154661,16.08,479.87,13.60,13.60,45873073780,13.27,13.27,45873073780
재영솔루텍,049630,25,2495,2,55,2.25,6753611,10937882,116897560,6753611,2.25,61.75,5.78,5.78,16714912578,5.73,5.73,16714912578
우림피티에스,101170,26,11700,2,1430,13.92,6724304,4199403,13500000,6724304,13.92,160.13,49.81,49.81,79258820990,50.18,50.18,79258820990
상지건설,042940,27,14930,2,2140,16.73,6699187,470301,6828712,6699187,16.73,1424.45,98.10,98.10,99390968505,97.49,97.49,99390968505
옵티코어,380540,28,2290,2,195,9.31,6622407,7461526,48533341,6622407,9.31,88.75,13.65,13.65,15354997938,13.82,13.82,15354997938
원익홀딩스,030530,29,29450,2,1100,3.88,6548821,17287486,77237981,6548821,3.88,37.88,8.48,8.48,193579155475,8.51,8.51,193579155475
TIGER 2차전지TOP10레버리지,412570,30,1631,2,104,6.81,5959897,4734494,95250000,5959897,6.81,125.88,6.26,6.26,9557690450,6.15,6.15,9557690450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 676 5 -2 -0.29 367418098 751947328 2187700000 367418098 -0.29 48.86 16.79 16.79 250023803332 16.91 16.91 250023803332
3 KODEX 2차전지산업레버리지 462330 2 1784 2 129 7.79 52669771 33864908 330900000 52669771 7.79 155.53 15.92 15.92 91807764789 15.55 15.55 91807764789
4 KODEX 인버스 114800 3 2545 5 -5 -0.20 24406639 49308292 307900000 24406639 -0.20 49.50 7.93 7.93 62318928129 7.95 7.95 62318928129
5 대한광통신 010170 4 2030 5 -335 -14.16 15591925 7030033 131985660 15591925 -14.16 221.79 11.81 11.81 32094392401 11.98 11.98 32094392401
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 87 5 -2 -2.25 15529214 16206395 1497000000 15529214 -2.25 95.82 1.04 1.04 1355124131 1.04 1.04 1355124131
7 디아이씨 092200 6 13470 2 2300 20.59 15087913 17204372 38888569 15087913 20.59 87.70 38.80 38.80 194728942185 37.17 37.17 194728942185
8 삼성제약 001360 7 1773 1 409 29.99 15015811 495916 94162079 15015811 29.99 3027.89 15.95 15.95 25891453895 15.51 15.51 25891453895
9 KODEX 코스닥150레버리지 233740 8 12115 2 140 1.17 14019354 35431536 149400000 14019354 1.17 39.57 9.38 9.38 169726368920 9.38 9.38 169726368920
10 에코프로 086520 9 113600 2 16700 17.23 13808673 8523311 135776152 13808673 17.23 162.01 10.17 10.17 1518967345900 9.85 9.85 1518967345900
11 KODEX 코스닥150선물인버스 251340 10 2865 5 -10 -0.35 13117070 23224824 82100000 13117070 -0.35 56.48 15.98 15.98 37558733588 15.97 15.97 37558733588
12 현대무벡스 319400 11 11150 2 1240 12.51 13016469 4872060 111376039 13016469 12.51 267.17 11.69 11.69 139566753770 11.24 11.24 139566753770
13 성호전자 043260 12 3640 2 670 22.56 12334355 874725 70922823 12334355 22.56 1410.08 17.39 17.39 44659225029 17.30 17.30 44659225029
14 코오롱모빌리티그룹 450140 13 17020 2 2450 16.82 12002626 9163226 62777250 12002626 16.82 130.99 19.12 19.12 200155880795 18.73 18.73 200155880795
15 KODEX 레버리지 122630 14 44165 2 205 0.47 11958505 21921196 75250000 11958505 0.47 54.55 15.89 15.89 525284114603 15.81 15.81 525284114603
16 TIGER 2차전지소재Fn 462010 15 6185 2 445 7.75 11800724 5972903 129450000 11800724 7.75 197.57 9.12 9.12 71639787077 8.95 8.95 71639787077
17 일성건설 013360 16 2255 2 55 2.50 10116235 27804706 54024880 10116235 2.50 36.38 18.73 18.73 21778839500 17.88 17.88 21778839500
18 켐트로스 220260 17 6230 2 930 17.55 9584851 1022632 26558307 9584851 17.55 937.27 36.09 36.09 57447637815 34.72 34.72 57447637815
19 에이프로젠 007460 18 758 2 48 6.76 9441899 1965178 329305030 9441899 6.76 480.46 2.87 2.87 7225779450 2.89 2.89 7225779450
20 이뮨온시아 424870 19 11730 2 710 6.44 8927278 12823585 74165069 8927278 6.44 69.62 12.04 12.04 105045469515 12.07 12.07 105045469515
21 에스피시스템스 317830 20 13760 2 2800 25.55 8781032 906685 10773818 8781032 25.55 968.48 81.50 81.50 118036570525 79.62 79.62 118036570525
22 신라젠 215600 21 3400 5 -450 -11.69 8539263 12022804 138129836 8539263 -11.69 71.03 6.18 6.18 31313982911 6.67 6.67 31313982911
23 휴림로봇 090710 22 5730 2 270 4.95 8026416 10206226 119457197 8026416 4.95 78.64 6.72 6.72 45367272900 6.63 6.63 45367272900
24 삼성전자 005930 23 109500 2 1100 1.01 7965563 19755572 5919637922 7965563 1.01 40.32 0.13 0.13 869607563450 0.13 0.13 869607563450
25 슈어소프트테크 298830 24 6570 2 910 16.08 7154661 1490961 52619061 7154661 16.08 479.87 13.60 13.60 45873073780 13.27 13.27 45873073780
26 재영솔루텍 049630 25 2495 2 55 2.25 6753611 10937882 116897560 6753611 2.25 61.75 5.78 5.78 16714912578 5.73 5.73 16714912578
27 우림피티에스 101170 26 11700 2 1430 13.92 6724304 4199403 13500000 6724304 13.92 160.13 49.81 49.81 79258820990 50.18 50.18 79258820990
28 상지건설 042940 27 14930 2 2140 16.73 6699187 470301 6828712 6699187 16.73 1424.45 98.10 98.10 99390968505 97.49 97.49 99390968505
29 옵티코어 380540 28 2290 2 195 9.31 6622407 7461526 48533341 6622407 9.31 88.75 13.65 13.65 15354997938 13.82 13.82 15354997938
30 원익홀딩스 030530 29 29450 2 1100 3.88 6548821 17287486 77237981 6548821 3.88 37.88 8.48 8.48 193579155475 8.51 8.51 193579155475
31 TIGER 2차전지TOP10레버리지 412570 30 1631 2 104 6.81 5959897 4734494 95250000 5959897 6.81 125.88 6.26 6.26 9557690450 6.15 6.15 9557690450

31
top30/20251208/top30-av-20251208-123000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,675,5,-3,-0.44,373036488,751947328,2187700000,373036488,-0.44,49.61,17.05,17.05,253819680976,17.19,17.19,253819680976
KODEX 2차전지산업레버리지,462330,2,1792,2,137,8.28,53731405,33864908,330900000,53731405,8.28,158.66,16.24,16.24,93708237886,15.80,15.80,93708237886
KODEX 인버스,114800,3,2545,5,-5,-0.20,24614751,49308292,307900000,24614751,-0.20,49.92,7.99,7.99,62848593881,8.02,8.02,62848593881
대한광통신,010170,4,2035,5,-330,-13.95,15721309,7030033,131985660,15721309,-13.95,223.63,11.91,11.91,32357648688,12.05,12.05,32357648688
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,87,5,-2,-2.25,15530819,16206395,1497000000,15530819,-2.25,95.83,1.04,1.04,1355263766,1.04,1.04,1355263766
디아이씨,092200,6,13440,2,2270,20.32,15200481,17204372,38888569,15200481,20.32,88.35,39.09,39.09,196241074780,37.55,37.55,196241074780
삼성제약,001360,7,1773,1,409,29.99,15040698,495916,94162079,15040698,29.99,3032.91,15.97,15.97,25935578546,15.53,15.53,25935578546
성호전자,043260,8,3860,1,890,29.97,14767442,874725,70922823,14767442,29.97,1688.24,20.82,20.82,53927629811,19.70,19.70,53927629811
현대무벡스,319400,9,10960,2,1050,10.60,14324381,4872060,111376039,14324381,10.60,294.01,12.86,12.86,154057225960,12.62,12.62,154057225960
KODEX 코스닥150레버리지,233740,10,12130,2,155,1.29,14180621,35431536,149400000,14180621,1.29,40.02,9.49,9.49,171682271224,9.47,9.47,171682271224
에코프로,086520,11,113650,2,16750,17.29,13905389,8523311,135776152,13905389,17.29,163.15,10.24,10.24,1529968314150,9.91,9.91,1529968314150
KODEX 코스닥150선물인버스,251340,12,2860,5,-15,-0.52,13141826,23224824,82100000,13141826,-0.52,56.59,16.01,16.01,37629562386,16.03,16.03,37629562386
KODEX 레버리지,122630,13,44190,2,230,0.52,12123559,21921196,75250000,12123559,0.52,55.31,16.11,16.11,532579176098,16.02,16.02,532579176098
코오롱모빌리티그룹,450140,14,16920,2,2350,16.13,12116304,9163226,62777250,12116304,16.13,132.23,19.30,19.30,202079314730,19.02,19.02,202079314730
일성건설,013360,15,2255,2,55,2.50,12007022,27804706,54024880,12007022,2.50,43.18,22.22,22.22,26171021636,21.48,21.48,26171021636
TIGER 2차전지소재Fn,462010,16,6200,2,460,8.01,11944481,5972903,129450000,11944481,8.01,199.98,9.23,9.23,72530677724,9.04,9.04,72530677724
켐트로스,220260,17,6270,2,970,18.30,10035632,1022632,26558307,10035632,18.30,981.35,37.79,37.79,60279448435,36.20,36.20,60279448435
에이프로젠,007460,18,757,2,47,6.62,9617639,1965178,329305030,9617639,6.62,489.40,2.92,2.92,7358951569,2.95,2.95,7358951569
이뮨온시아,424870,19,11830,2,810,7.35,9071660,12823585,74165069,9071660,7.35,70.74,12.23,12.23,106745292965,12.17,12.17,106745292965
에스피시스템스,317830,20,13750,2,2790,25.46,8850362,906685,10773818,8850362,25.46,976.12,82.15,82.15,118988519015,80.32,80.32,118988519015
신라젠,215600,21,3415,5,-435,-11.30,8578043,12022804,138129836,8578043,-11.30,71.35,6.21,6.21,31445921263,6.67,6.67,31445921263
삼성전자,005930,22,109600,2,1200,1.11,8224137,19755572,5919637922,8224137,1.11,41.63,0.14,0.14,897932268400,0.14,0.14,897932268400
휴림로봇,090710,23,5730,2,270,4.95,8110162,10206226,119457197,8110162,4.95,79.46,6.79,6.79,45847080975,6.70,6.70,45847080975
슈어소프트테크,298830,24,6600,2,940,16.61,7217051,1490961,52619061,7217051,16.61,484.05,13.72,13.72,46283559205,13.33,13.33,46283559205
재영솔루텍,049630,25,2490,2,50,2.05,6844515,10937882,116897560,6844515,2.05,62.58,5.86,5.86,16941123289,5.82,5.82,16941123289
우림피티에스,101170,26,11810,2,1540,15.00,6772839,4199403,13500000,6772839,15.00,161.28,50.17,50.17,79827533795,50.07,50.07,79827533795
상지건설,042940,27,15050,2,2260,17.67,6762819,470301,6828712,6762819,17.67,1437.98,99.04,99.04,100338774245,97.63,97.63,100338774245
옵티코어,380540,28,2250,2,155,7.40,6707404,7461526,48533341,6707404,7.40,89.89,13.82,13.82,15547201303,14.24,14.24,15547201303
원익홀딩스,030530,29,29450,2,1100,3.88,6609420,17287486,77237981,6609420,3.88,38.23,8.56,8.56,195369260875,8.59,8.59,195369260875
TIGER 2차전지TOP10레버리지,412570,30,1636,2,109,7.14,6012064,4734494,95250000,6012064,7.14,126.98,6.31,6.31,9642945883,6.19,6.19,9642945883
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 675 5 -3 -0.44 373036488 751947328 2187700000 373036488 -0.44 49.61 17.05 17.05 253819680976 17.19 17.19 253819680976
3 KODEX 2차전지산업레버리지 462330 2 1792 2 137 8.28 53731405 33864908 330900000 53731405 8.28 158.66 16.24 16.24 93708237886 15.80 15.80 93708237886
4 KODEX 인버스 114800 3 2545 5 -5 -0.20 24614751 49308292 307900000 24614751 -0.20 49.92 7.99 7.99 62848593881 8.02 8.02 62848593881
5 대한광통신 010170 4 2035 5 -330 -13.95 15721309 7030033 131985660 15721309 -13.95 223.63 11.91 11.91 32357648688 12.05 12.05 32357648688
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 87 5 -2 -2.25 15530819 16206395 1497000000 15530819 -2.25 95.83 1.04 1.04 1355263766 1.04 1.04 1355263766
7 디아이씨 092200 6 13440 2 2270 20.32 15200481 17204372 38888569 15200481 20.32 88.35 39.09 39.09 196241074780 37.55 37.55 196241074780
8 삼성제약 001360 7 1773 1 409 29.99 15040698 495916 94162079 15040698 29.99 3032.91 15.97 15.97 25935578546 15.53 15.53 25935578546
9 성호전자 043260 8 3860 1 890 29.97 14767442 874725 70922823 14767442 29.97 1688.24 20.82 20.82 53927629811 19.70 19.70 53927629811
10 현대무벡스 319400 9 10960 2 1050 10.60 14324381 4872060 111376039 14324381 10.60 294.01 12.86 12.86 154057225960 12.62 12.62 154057225960
11 KODEX 코스닥150레버리지 233740 10 12130 2 155 1.29 14180621 35431536 149400000 14180621 1.29 40.02 9.49 9.49 171682271224 9.47 9.47 171682271224
12 에코프로 086520 11 113650 2 16750 17.29 13905389 8523311 135776152 13905389 17.29 163.15 10.24 10.24 1529968314150 9.91 9.91 1529968314150
13 KODEX 코스닥150선물인버스 251340 12 2860 5 -15 -0.52 13141826 23224824 82100000 13141826 -0.52 56.59 16.01 16.01 37629562386 16.03 16.03 37629562386
14 KODEX 레버리지 122630 13 44190 2 230 0.52 12123559 21921196 75250000 12123559 0.52 55.31 16.11 16.11 532579176098 16.02 16.02 532579176098
15 코오롱모빌리티그룹 450140 14 16920 2 2350 16.13 12116304 9163226 62777250 12116304 16.13 132.23 19.30 19.30 202079314730 19.02 19.02 202079314730
16 일성건설 013360 15 2255 2 55 2.50 12007022 27804706 54024880 12007022 2.50 43.18 22.22 22.22 26171021636 21.48 21.48 26171021636
17 TIGER 2차전지소재Fn 462010 16 6200 2 460 8.01 11944481 5972903 129450000 11944481 8.01 199.98 9.23 9.23 72530677724 9.04 9.04 72530677724
18 켐트로스 220260 17 6270 2 970 18.30 10035632 1022632 26558307 10035632 18.30 981.35 37.79 37.79 60279448435 36.20 36.20 60279448435
19 에이프로젠 007460 18 757 2 47 6.62 9617639 1965178 329305030 9617639 6.62 489.40 2.92 2.92 7358951569 2.95 2.95 7358951569
20 이뮨온시아 424870 19 11830 2 810 7.35 9071660 12823585 74165069 9071660 7.35 70.74 12.23 12.23 106745292965 12.17 12.17 106745292965
21 에스피시스템스 317830 20 13750 2 2790 25.46 8850362 906685 10773818 8850362 25.46 976.12 82.15 82.15 118988519015 80.32 80.32 118988519015
22 신라젠 215600 21 3415 5 -435 -11.30 8578043 12022804 138129836 8578043 -11.30 71.35 6.21 6.21 31445921263 6.67 6.67 31445921263
23 삼성전자 005930 22 109600 2 1200 1.11 8224137 19755572 5919637922 8224137 1.11 41.63 0.14 0.14 897932268400 0.14 0.14 897932268400
24 휴림로봇 090710 23 5730 2 270 4.95 8110162 10206226 119457197 8110162 4.95 79.46 6.79 6.79 45847080975 6.70 6.70 45847080975
25 슈어소프트테크 298830 24 6600 2 940 16.61 7217051 1490961 52619061 7217051 16.61 484.05 13.72 13.72 46283559205 13.33 13.33 46283559205
26 재영솔루텍 049630 25 2490 2 50 2.05 6844515 10937882 116897560 6844515 2.05 62.58 5.86 5.86 16941123289 5.82 5.82 16941123289
27 우림피티에스 101170 26 11810 2 1540 15.00 6772839 4199403 13500000 6772839 15.00 161.28 50.17 50.17 79827533795 50.07 50.07 79827533795
28 상지건설 042940 27 15050 2 2260 17.67 6762819 470301 6828712 6762819 17.67 1437.98 99.04 99.04 100338774245 97.63 97.63 100338774245
29 옵티코어 380540 28 2250 2 155 7.40 6707404 7461526 48533341 6707404 7.40 89.89 13.82 13.82 15547201303 14.24 14.24 15547201303
30 원익홀딩스 030530 29 29450 2 1100 3.88 6609420 17287486 77237981 6609420 3.88 38.23 8.56 8.56 195369260875 8.59 8.59 195369260875
31 TIGER 2차전지TOP10레버리지 412570 30 1636 2 109 7.14 6012064 4734494 95250000 6012064 7.14 126.98 6.31 6.31 9642945883 6.19 6.19 9642945883

31
top30/20251208/top30-av-20251208-124000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,677,5,-1,-0.15,376084226,751947328,2187700000,376084226,-0.15,50.01,17.19,17.19,255879904299,17.28,17.28,255879904299
KODEX 2차전지산업레버리지,462330,2,1792,2,137,8.28,54186567,33864908,330900000,54186567,8.28,160.01,16.38,16.38,94524624592,15.94,15.94,94524624592
KODEX 인버스,114800,3,2545,5,-5,-0.20,24765556,49308292,307900000,24765556,-0.20,50.23,8.04,8.04,63232358614,8.07,8.07,63232358614
대한광통신,010170,4,2010,5,-355,-15.01,16664047,7030033,131985660,16664047,-15.01,237.04,12.63,12.63,34254087958,12.91,12.91,34254087958
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,87,5,-2,-2.25,15628543,16206395,1497000000,15628543,-2.25,96.43,1.04,1.04,1363765754,1.05,1.05,1363765754
디아이씨,092200,6,13390,2,2220,19.87,15258120,17204372,38888569,15258120,19.87,88.69,39.24,39.24,197013563830,37.83,37.83,197013563830
삼성제약,001360,7,1773,1,409,29.99,15046649,495916,94162079,15046649,29.99,3034.11,15.98,15.98,25946129669,15.54,15.54,25946129669
현대무벡스,319400,8,10960,2,1050,10.60,14884321,4872060,111376039,14884321,10.60,305.50,13.36,13.36,160200820430,13.12,13.12,160200820430
성호전자,043260,9,3860,1,890,29.97,14828678,874725,70922823,14828678,29.97,1695.24,20.91,20.91,54164000771,19.79,19.79,54164000771
KODEX 코스닥150레버리지,233740,10,12105,2,130,1.09,14336532,35431536,149400000,14336532,1.09,40.46,9.60,9.60,173570842489,9.60,9.60,173570842489
일성건설,013360,11,2485,2,285,12.95,14240857,27804706,54024880,14240857,12.95,51.22,26.36,26.36,31505300295,23.47,23.47,31505300295
에코프로,086520,12,113900,2,17000,17.54,14086659,8523311,135776152,14086659,17.54,165.27,10.37,10.37,1550633577950,10.03,10.03,1550633577950
KODEX 코스닥150선물인버스,251340,13,2865,5,-10,-0.35,13183323,23224824,82100000,13183323,-0.35,56.76,16.06,16.06,37748339701,16.05,16.05,37748339701
KODEX 레버리지,122630,14,44180,2,220,0.50,12235491,21921196,75250000,12235491,0.50,55.82,16.26,16.26,537524951420,16.17,16.17,537524951420
코오롱모빌리티그룹,450140,15,16950,2,2380,16.33,12158380,9163226,62777250,12158380,16.33,132.69,19.37,19.37,202791106860,19.06,19.06,202791106860
TIGER 2차전지소재Fn,462010,16,6200,2,460,8.01,12059317,5972903,129450000,12059317,8.01,201.90,9.32,9.32,73243501158,9.13,9.13,73243501158
켐트로스,220260,17,6290,2,990,18.68,10892683,1022632,26558307,10892683,18.68,1065.16,41.01,41.01,65716760780,39.34,39.34,65716760780
에이프로젠,007460,18,749,2,39,5.49,9854388,1965178,329305030,9854388,5.49,501.45,2.99,2.99,7536935950,3.06,3.06,7536935950
이뮨온시아,424870,19,11730,2,710,6.44,9185717,12823585,74165069,9185717,6.44,71.63,12.39,12.39,108087140665,12.42,12.42,108087140665
에스피시스템스,317830,20,13730,2,2770,25.27,8963779,906685,10773818,8963779,25.27,988.63,83.20,83.20,120551758590,81.50,81.50,120551758590
신라젠,215600,21,3410,5,-440,-11.43,8647992,12022804,138129836,8647992,-11.43,71.93,6.26,6.26,31684038945,6.73,6.73,31684038945
삼성전자,005930,22,109500,2,1100,1.01,8311543,19755572,5919637922,8311543,1.01,42.07,0.14,0.14,907510143500,0.14,0.14,907510143500
휴림로봇,090710,23,5720,2,260,4.76,8172613,10206226,119457197,8172613,4.76,80.07,6.84,6.84,46204808575,6.76,6.76,46204808575
슈어소프트테크,298830,24,6590,2,930,16.43,7262154,1490961,52619061,7262154,16.43,487.08,13.80,13.80,46580217040,13.43,13.43,46580217040
재영솔루텍,049630,25,2475,2,35,1.43,6943550,10937882,116897560,6943550,1.43,63.48,5.94,5.94,17186874969,5.94,5.94,17186874969
상지건설,042940,26,15000,2,2210,17.28,6832386,470301,6828712,6832386,17.28,1452.77,100.05,100.05,101378399535,98.97,98.97,101378399535
우림피티에스,101170,27,11790,2,1520,14.80,6814561,4199403,13500000,6814561,14.80,162.27,50.48,50.48,80320381240,50.46,50.46,80320381240
옵티코어,380540,28,2265,2,170,8.11,6786185,7461526,48533341,6786185,8.11,90.95,13.98,13.98,15723672548,14.30,14.30,15723672548
원익홀딩스,030530,29,29500,2,1150,4.06,6654575,17287486,77237981,6654575,4.06,38.49,8.62,8.62,196699929850,8.63,8.63,196699929850
TIGER 2차전지TOP10레버리지,412570,30,1633,2,106,6.94,6118228,4734494,95250000,6118228,6.94,129.23,6.42,6.42,9816596514,6.31,6.31,9816596514
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 677 5 -1 -0.15 376084226 751947328 2187700000 376084226 -0.15 50.01 17.19 17.19 255879904299 17.28 17.28 255879904299
3 KODEX 2차전지산업레버리지 462330 2 1792 2 137 8.28 54186567 33864908 330900000 54186567 8.28 160.01 16.38 16.38 94524624592 15.94 15.94 94524624592
4 KODEX 인버스 114800 3 2545 5 -5 -0.20 24765556 49308292 307900000 24765556 -0.20 50.23 8.04 8.04 63232358614 8.07 8.07 63232358614
5 대한광통신 010170 4 2010 5 -355 -15.01 16664047 7030033 131985660 16664047 -15.01 237.04 12.63 12.63 34254087958 12.91 12.91 34254087958
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 87 5 -2 -2.25 15628543 16206395 1497000000 15628543 -2.25 96.43 1.04 1.04 1363765754 1.05 1.05 1363765754
7 디아이씨 092200 6 13390 2 2220 19.87 15258120 17204372 38888569 15258120 19.87 88.69 39.24 39.24 197013563830 37.83 37.83 197013563830
8 삼성제약 001360 7 1773 1 409 29.99 15046649 495916 94162079 15046649 29.99 3034.11 15.98 15.98 25946129669 15.54 15.54 25946129669
9 현대무벡스 319400 8 10960 2 1050 10.60 14884321 4872060 111376039 14884321 10.60 305.50 13.36 13.36 160200820430 13.12 13.12 160200820430
10 성호전자 043260 9 3860 1 890 29.97 14828678 874725 70922823 14828678 29.97 1695.24 20.91 20.91 54164000771 19.79 19.79 54164000771
11 KODEX 코스닥150레버리지 233740 10 12105 2 130 1.09 14336532 35431536 149400000 14336532 1.09 40.46 9.60 9.60 173570842489 9.60 9.60 173570842489
12 일성건설 013360 11 2485 2 285 12.95 14240857 27804706 54024880 14240857 12.95 51.22 26.36 26.36 31505300295 23.47 23.47 31505300295
13 에코프로 086520 12 113900 2 17000 17.54 14086659 8523311 135776152 14086659 17.54 165.27 10.37 10.37 1550633577950 10.03 10.03 1550633577950
14 KODEX 코스닥150선물인버스 251340 13 2865 5 -10 -0.35 13183323 23224824 82100000 13183323 -0.35 56.76 16.06 16.06 37748339701 16.05 16.05 37748339701
15 KODEX 레버리지 122630 14 44180 2 220 0.50 12235491 21921196 75250000 12235491 0.50 55.82 16.26 16.26 537524951420 16.17 16.17 537524951420
16 코오롱모빌리티그룹 450140 15 16950 2 2380 16.33 12158380 9163226 62777250 12158380 16.33 132.69 19.37 19.37 202791106860 19.06 19.06 202791106860
17 TIGER 2차전지소재Fn 462010 16 6200 2 460 8.01 12059317 5972903 129450000 12059317 8.01 201.90 9.32 9.32 73243501158 9.13 9.13 73243501158
18 켐트로스 220260 17 6290 2 990 18.68 10892683 1022632 26558307 10892683 18.68 1065.16 41.01 41.01 65716760780 39.34 39.34 65716760780
19 에이프로젠 007460 18 749 2 39 5.49 9854388 1965178 329305030 9854388 5.49 501.45 2.99 2.99 7536935950 3.06 3.06 7536935950
20 이뮨온시아 424870 19 11730 2 710 6.44 9185717 12823585 74165069 9185717 6.44 71.63 12.39 12.39 108087140665 12.42 12.42 108087140665
21 에스피시스템스 317830 20 13730 2 2770 25.27 8963779 906685 10773818 8963779 25.27 988.63 83.20 83.20 120551758590 81.50 81.50 120551758590
22 신라젠 215600 21 3410 5 -440 -11.43 8647992 12022804 138129836 8647992 -11.43 71.93 6.26 6.26 31684038945 6.73 6.73 31684038945
23 삼성전자 005930 22 109500 2 1100 1.01 8311543 19755572 5919637922 8311543 1.01 42.07 0.14 0.14 907510143500 0.14 0.14 907510143500
24 휴림로봇 090710 23 5720 2 260 4.76 8172613 10206226 119457197 8172613 4.76 80.07 6.84 6.84 46204808575 6.76 6.76 46204808575
25 슈어소프트테크 298830 24 6590 2 930 16.43 7262154 1490961 52619061 7262154 16.43 487.08 13.80 13.80 46580217040 13.43 13.43 46580217040
26 재영솔루텍 049630 25 2475 2 35 1.43 6943550 10937882 116897560 6943550 1.43 63.48 5.94 5.94 17186874969 5.94 5.94 17186874969
27 상지건설 042940 26 15000 2 2210 17.28 6832386 470301 6828712 6832386 17.28 1452.77 100.05 100.05 101378399535 98.97 98.97 101378399535
28 우림피티에스 101170 27 11790 2 1520 14.80 6814561 4199403 13500000 6814561 14.80 162.27 50.48 50.48 80320381240 50.46 50.46 80320381240
29 옵티코어 380540 28 2265 2 170 8.11 6786185 7461526 48533341 6786185 8.11 90.95 13.98 13.98 15723672548 14.30 14.30 15723672548
30 원익홀딩스 030530 29 29500 2 1150 4.06 6654575 17287486 77237981 6654575 4.06 38.49 8.62 8.62 196699929850 8.63 8.63 196699929850
31 TIGER 2차전지TOP10레버리지 412570 30 1633 2 106 6.94 6118228 4734494 95250000 6118228 6.94 129.23 6.42 6.42 9816596514 6.31 6.31 9816596514

31
top30/20251208/top30-av-20251208-125000.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,252670,1,675,5,-3,-0.44,380671336,751947328,2187700000,380671336,-0.44,50.62,17.40,17.40,258978295374,17.54,17.54,258978295374
KODEX 2차전지산업레버리지,462330,2,1791,2,136,8.22,54553416,33864908,330900000,54553416,8.22,161.09,16.49,16.49,95181581826,16.06,16.06,95181581826
KODEX 인버스,114800,3,2545,5,-5,-0.20,25147555,49308292,307900000,25147555,-0.20,51.00,8.17,8.17,64204548610,8.19,8.19,64204548610
대한광통신,010170,4,2005,5,-360,-15.22,17376841,7030033,131985660,17376841,-15.22,247.18,13.17,13.17,35680292882,13.48,13.48,35680292882
일성건설,013360,5,2305,2,105,4.77,16636142,27804706,54024880,16636142,4.77,59.83,30.79,30.79,37206236831,29.88,29.88,37206236831
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,16556147,16206395,1497000000,16556147,-2.25,102.16,1.11,1.11,1444467301,1.11,1.11,1444467301
디아이씨,092200,7,13140,2,1970,17.64,15554065,17204372,38888569,15554065,17.64,90.41,40.00,40.00,200924249090,39.32,39.32,200924249090
현대무벡스,319400,8,10860,2,950,9.59,15391305,4872060,111376039,15391305,9.59,315.91,13.82,13.82,165727731115,13.70,13.70,165727731115
삼성제약,001360,9,1773,1,409,29.99,15057909,495916,94162079,15057909,29.99,3036.38,15.99,15.99,25966093649,15.55,15.55,25966093649
성호전자,043260,10,3860,1,890,29.97,14855370,874725,70922823,14855370,29.97,1698.29,20.95,20.95,54267031891,19.82,19.82,54267031891
KODEX 코스닥150레버리지,233740,11,12140,2,165,1.38,14529261,35431536,149400000,14529261,1.38,41.01,9.73,9.73,175907780499,9.70,9.70,175907780499
에코프로,086520,12,113900,2,17000,17.54,14209512,8523311,135776152,14209512,17.54,166.71,10.47,10.47,1564644795850,10.12,10.12,1564644795850
KODEX 코스닥150선물인버스,251340,13,2860,5,-15,-0.52,13295612,23224824,82100000,13295612,-0.52,57.25,16.19,16.19,38069502841,16.21,16.21,38069502841
KODEX 레버리지,122630,14,44235,2,275,0.63,12482571,21921196,75250000,12482571,0.63,56.94,16.59,16.59,548444825735,16.48,16.48,548444825735
코오롱모빌리티그룹,450140,15,16790,2,2220,15.24,12229521,9163226,62777250,12229521,15.24,133.46,19.48,19.48,203989849075,19.35,19.35,203989849075
TIGER 2차전지소재Fn,462010,16,6200,2,460,8.01,12187472,5972903,129450000,12187472,8.01,204.05,9.41,9.41,74038617957,9.22,9.22,74038617957
켐트로스,220260,17,6560,2,1260,23.77,12132302,1022632,26558307,12132302,23.77,1186.38,45.68,45.68,73717401170,42.31,42.31,73717401170
에이프로젠,007460,18,749,2,39,5.49,10078711,1965178,329305030,10078711,5.49,512.87,3.06,3.06,7704660729,3.12,3.12,7704660729
이뮨온시아,424870,19,11830,2,810,7.35,9338573,12823585,74165069,9338573,7.35,72.82,12.59,12.59,109893988125,12.53,12.53,109893988125
에스피시스템스,317830,20,13740,2,2780,25.36,9024031,906685,10773818,9024031,25.36,995.28,83.76,83.76,121380070915,82.00,82.00,121380070915
신라젠,215600,21,3445,5,-405,-10.52,8814581,12022804,138129836,8814581,-10.52,73.32,6.38,6.38,32257961709,6.78,6.78,32257961709
휴림로봇,090710,22,5795,2,335,6.14,8712473,10206226,119457197,8712473,6.14,85.36,7.29,7.29,49318921860,7.12,7.12,49318921860
삼성전자,005930,23,109600,2,1200,1.11,8584223,19755572,5919637922,8584223,1.11,43.45,0.15,0.15,937390115450,0.14,0.14,937390115450
슈어소프트테크,298830,24,6560,2,900,15.90,7346208,1490961,52619061,7346208,15.90,492.72,13.96,13.96,47130198150,13.65,13.65,47130198150
재영솔루텍,049630,25,2467,2,27,1.11,7318066,10937882,116897560,7318066,1.11,66.91,6.26,6.26,18107174207,6.28,6.28,18107174207
상지건설,042940,26,14680,2,1890,14.78,6930612,470301,6828712,6930612,14.78,1473.65,101.49,101.49,102835331430,102.58,102.58,102835331430
우림피티에스,101170,27,11780,2,1510,14.70,6863331,4199403,13500000,6863331,14.70,163.44,50.84,50.84,80897847655,50.87,50.87,80897847655
옵티코어,380540,28,2280,2,185,8.83,6828224,7461526,48533341,6828224,8.83,91.51,14.07,14.07,15819428444,14.30,14.30,15819428444
원익홀딩스,030530,29,29550,2,1200,4.23,6695315,17287486,77237981,6695315,4.23,38.73,8.67,8.67,197903260600,8.67,8.67,197903260600
TIGER 2차전지TOP10레버리지,412570,30,1633,2,106,6.94,6192580,4734494,95250000,6192580,6.94,130.80,6.50,6.50,9937901152,6.39,6.39,9937901152
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 675 5 -3 -0.44 380671336 751947328 2187700000 380671336 -0.44 50.62 17.40 17.40 258978295374 17.54 17.54 258978295374
3 KODEX 2차전지산업레버리지 462330 2 1791 2 136 8.22 54553416 33864908 330900000 54553416 8.22 161.09 16.49 16.49 95181581826 16.06 16.06 95181581826
4 KODEX 인버스 114800 3 2545 5 -5 -0.20 25147555 49308292 307900000 25147555 -0.20 51.00 8.17 8.17 64204548610 8.19 8.19 64204548610
5 대한광통신 010170 4 2005 5 -360 -15.22 17376841 7030033 131985660 17376841 -15.22 247.18 13.17 13.17 35680292882 13.48 13.48 35680292882
6 일성건설 013360 5 2305 2 105 4.77 16636142 27804706 54024880 16636142 4.77 59.83 30.79 30.79 37206236831 29.88 29.88 37206236831
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 16556147 16206395 1497000000 16556147 -2.25 102.16 1.11 1.11 1444467301 1.11 1.11 1444467301
8 디아이씨 092200 7 13140 2 1970 17.64 15554065 17204372 38888569 15554065 17.64 90.41 40.00 40.00 200924249090 39.32 39.32 200924249090
9 현대무벡스 319400 8 10860 2 950 9.59 15391305 4872060 111376039 15391305 9.59 315.91 13.82 13.82 165727731115 13.70 13.70 165727731115
10 삼성제약 001360 9 1773 1 409 29.99 15057909 495916 94162079 15057909 29.99 3036.38 15.99 15.99 25966093649 15.55 15.55 25966093649
11 성호전자 043260 10 3860 1 890 29.97 14855370 874725 70922823 14855370 29.97 1698.29 20.95 20.95 54267031891 19.82 19.82 54267031891
12 KODEX 코스닥150레버리지 233740 11 12140 2 165 1.38 14529261 35431536 149400000 14529261 1.38 41.01 9.73 9.73 175907780499 9.70 9.70 175907780499
13 에코프로 086520 12 113900 2 17000 17.54 14209512 8523311 135776152 14209512 17.54 166.71 10.47 10.47 1564644795850 10.12 10.12 1564644795850
14 KODEX 코스닥150선물인버스 251340 13 2860 5 -15 -0.52 13295612 23224824 82100000 13295612 -0.52 57.25 16.19 16.19 38069502841 16.21 16.21 38069502841
15 KODEX 레버리지 122630 14 44235 2 275 0.63 12482571 21921196 75250000 12482571 0.63 56.94 16.59 16.59 548444825735 16.48 16.48 548444825735
16 코오롱모빌리티그룹 450140 15 16790 2 2220 15.24 12229521 9163226 62777250 12229521 15.24 133.46 19.48 19.48 203989849075 19.35 19.35 203989849075
17 TIGER 2차전지소재Fn 462010 16 6200 2 460 8.01 12187472 5972903 129450000 12187472 8.01 204.05 9.41 9.41 74038617957 9.22 9.22 74038617957
18 켐트로스 220260 17 6560 2 1260 23.77 12132302 1022632 26558307 12132302 23.77 1186.38 45.68 45.68 73717401170 42.31 42.31 73717401170
19 에이프로젠 007460 18 749 2 39 5.49 10078711 1965178 329305030 10078711 5.49 512.87 3.06 3.06 7704660729 3.12 3.12 7704660729
20 이뮨온시아 424870 19 11830 2 810 7.35 9338573 12823585 74165069 9338573 7.35 72.82 12.59 12.59 109893988125 12.53 12.53 109893988125
21 에스피시스템스 317830 20 13740 2 2780 25.36 9024031 906685 10773818 9024031 25.36 995.28 83.76 83.76 121380070915 82.00 82.00 121380070915
22 신라젠 215600 21 3445 5 -405 -10.52 8814581 12022804 138129836 8814581 -10.52 73.32 6.38 6.38 32257961709 6.78 6.78 32257961709
23 휴림로봇 090710 22 5795 2 335 6.14 8712473 10206226 119457197 8712473 6.14 85.36 7.29 7.29 49318921860 7.12 7.12 49318921860
24 삼성전자 005930 23 109600 2 1200 1.11 8584223 19755572 5919637922 8584223 1.11 43.45 0.15 0.15 937390115450 0.14 0.14 937390115450
25 슈어소프트테크 298830 24 6560 2 900 15.90 7346208 1490961 52619061 7346208 15.90 492.72 13.96 13.96 47130198150 13.65 13.65 47130198150
26 재영솔루텍 049630 25 2467 2 27 1.11 7318066 10937882 116897560 7318066 1.11 66.91 6.26 6.26 18107174207 6.28 6.28 18107174207
27 상지건설 042940 26 14680 2 1890 14.78 6930612 470301 6828712 6930612 14.78 1473.65 101.49 101.49 102835331430 102.58 102.58 102835331430
28 우림피티에스 101170 27 11780 2 1510 14.70 6863331 4199403 13500000 6863331 14.70 163.44 50.84 50.84 80897847655 50.87 50.87 80897847655
29 옵티코어 380540 28 2280 2 185 8.83 6828224 7461526 48533341 6828224 8.83 91.51 14.07 14.07 15819428444 14.30 14.30 15819428444
30 원익홀딩스 030530 29 29550 2 1200 4.23 6695315 17287486 77237981 6695315 4.23 38.73 8.67 8.67 197903260600 8.67 8.67 197903260600
31 TIGER 2차전지TOP10레버리지 412570 30 1633 2 106 6.94 6192580 4734494 95250000 6192580 6.94 130.80 6.50 6.50 9937901152 6.39 6.39 9937901152

31
top30/20251208/top30-av-20251208-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,674,5,-4,-0.59,387961909,751947328,2187700000,387961909,-0.59,51.59,17.73,17.73,263893129213,17.90,17.90,263893129213
KODEX 2차전지산업레버리지,462330,2,1796,2,141,8.52,54958008,33864908,330900000,54958008,8.52,162.29,16.61,16.61,95907146138,16.14,16.14,95907146138
KODEX 인버스,114800,3,2540,5,-10,-0.39,25225738,49308292,307900000,25225738,-0.39,51.16,8.19,8.19,64403441428,8.24,8.24,64403441428
대한광통신,010170,4,2005,5,-360,-15.22,17623226,7030033,131985660,17623226,-15.22,250.68,13.35,13.35,36175071489,13.67,13.67,36175071489
일성건설,013360,5,2335,2,135,6.14,17576675,27804706,54024880,17576675,6.14,63.21,32.53,32.53,39408026217,31.24,31.24,39408026217
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,86,5,-3,-3.37,17041972,16206395,1497000000,17041972,-3.37,105.16,1.14,1.14,1486725376,1.15,1.15,1486725376
디아이씨,092200,7,13100,2,1930,17.28,15772673,17204372,38888569,15772673,17.28,91.68,40.56,40.56,203788457200,40.00,40.00,203788457200
현대무벡스,319400,8,10810,2,900,9.08,15738911,4872060,111376039,15738911,9.08,323.04,14.13,14.13,169507825610,14.08,14.08,169507825610
KODEX 코스닥150레버리지,233740,9,12185,2,210,1.75,15178038,35431536,149400000,15178038,1.75,42.84,10.16,10.16,183805236971,10.10,10.10,183805236971
삼성제약,001360,10,1773,1,409,29.99,15064625,495916,94162079,15064625,29.99,3037.74,16.00,16.00,25978001117,15.56,15.56,25978001117
성호전자,043260,11,3860,1,890,29.97,14876098,874725,70922823,14876098,29.97,1700.66,20.98,20.98,54347041971,19.85,19.85,54347041971
에코프로,086520,12,114500,2,17600,18.16,14375989,8523311,135776152,14375989,18.16,168.67,10.59,10.59,1583676530100,10.19,10.19,1583676530100
KODEX 코스닥150선물인버스,251340,13,2855,5,-20,-0.70,13582682,23224824,82100000,13582682,-0.70,58.48,16.54,16.54,38888616609,16.59,16.59,38888616609
켐트로스,220260,14,6440,2,1140,21.51,13195790,1022632,26558307,13195790,21.51,1290.38,49.69,49.69,80628989055,47.14,47.14,80628989055
KODEX 레버리지,122630,15,44310,2,350,0.80,12709916,21921196,75250000,12709916,0.80,57.98,16.89,16.89,558514958557,16.75,16.75,558514958557
TIGER 2차전지소재Fn,462010,16,6225,2,485,8.45,12393048,5972903,129450000,12393048,8.45,207.49,9.57,9.57,75315917076,9.35,9.35,75315917076
코오롱모빌리티그룹,450140,17,16620,2,2050,14.07,12321906,9163226,62777250,12321906,14.07,134.47,19.63,19.63,205530364170,19.70,19.70,205530364170
에이프로젠,007460,18,746,2,36,5.07,10171254,1965178,329305030,10171254,5.07,517.57,3.09,3.09,7773894312,3.16,3.16,7773894312
휴림로봇,090710,19,5770,2,310,5.68,9563292,10206226,119457197,9563292,5.68,93.70,8.01,8.01,54257427500,7.87,7.87,54257427500
이뮨온시아,424870,20,11740,2,720,6.53,9446421,12823585,74165069,9446421,6.53,73.66,12.74,12.74,111164930275,12.77,12.77,111164930275
에스피시스템스,317830,21,13750,2,2790,25.46,9103163,906685,10773818,9103163,25.46,1004.01,84.49,84.49,122471857280,82.67,82.67,122471857280
신라젠,215600,22,3425,5,-425,-11.04,8877277,12022804,138129836,8877277,-11.04,73.84,6.43,6.43,32472812250,6.86,6.86,32472812250
삼성전자,005930,23,109600,2,1200,1.11,8749360,19755572,5919637922,8749360,1.11,44.29,0.15,0.15,955503683150,0.15,0.15,955503683150
슈어소프트테크,298830,24,6450,2,790,13.96,7498767,1490961,52619061,7498767,13.96,502.95,14.25,14.25,48119514725,14.18,14.18,48119514725
재영솔루텍,049630,25,2450,2,10,0.41,7411299,10937882,116897560,7411299,0.41,67.76,6.34,6.34,18336339742,6.40,6.40,18336339742
상지건설,042940,26,14500,2,1710,13.37,7001148,470301,6828712,7001148,13.37,1488.65,102.53,102.53,103869743150,104.90,104.90,103869743150
우림피티에스,101170,27,11690,2,1420,13.83,6915322,4199403,13500000,6915322,13.83,164.67,51.22,51.22,81507833605,51.65,51.65,81507833605
옵티코어,380540,28,2275,2,180,8.59,6856233,7461526,48533341,6856233,8.59,91.89,14.13,14.13,15883351754,14.39,14.39,15883351754
원익홀딩스,030530,29,29350,2,1000,3.53,6750520,17287486,77237981,6750520,3.53,39.05,8.74,8.74,199526532675,8.80,8.80,199526532675
신원종합개발,017000,30,3300,5,-290,-8.08,6723241,1302454,11668027,6723241,-8.08,516.20,57.62,57.62,21592221518,56.08,56.08,21592221518
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 674 5 -4 -0.59 387961909 751947328 2187700000 387961909 -0.59 51.59 17.73 17.73 263893129213 17.90 17.90 263893129213
3 KODEX 2차전지산업레버리지 462330 2 1796 2 141 8.52 54958008 33864908 330900000 54958008 8.52 162.29 16.61 16.61 95907146138 16.14 16.14 95907146138
4 KODEX 인버스 114800 3 2540 5 -10 -0.39 25225738 49308292 307900000 25225738 -0.39 51.16 8.19 8.19 64403441428 8.24 8.24 64403441428
5 대한광통신 010170 4 2005 5 -360 -15.22 17623226 7030033 131985660 17623226 -15.22 250.68 13.35 13.35 36175071489 13.67 13.67 36175071489
6 일성건설 013360 5 2335 2 135 6.14 17576675 27804706 54024880 17576675 6.14 63.21 32.53 32.53 39408026217 31.24 31.24 39408026217
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 86 5 -3 -3.37 17041972 16206395 1497000000 17041972 -3.37 105.16 1.14 1.14 1486725376 1.15 1.15 1486725376
8 디아이씨 092200 7 13100 2 1930 17.28 15772673 17204372 38888569 15772673 17.28 91.68 40.56 40.56 203788457200 40.00 40.00 203788457200
9 현대무벡스 319400 8 10810 2 900 9.08 15738911 4872060 111376039 15738911 9.08 323.04 14.13 14.13 169507825610 14.08 14.08 169507825610
10 KODEX 코스닥150레버리지 233740 9 12185 2 210 1.75 15178038 35431536 149400000 15178038 1.75 42.84 10.16 10.16 183805236971 10.10 10.10 183805236971
11 삼성제약 001360 10 1773 1 409 29.99 15064625 495916 94162079 15064625 29.99 3037.74 16.00 16.00 25978001117 15.56 15.56 25978001117
12 성호전자 043260 11 3860 1 890 29.97 14876098 874725 70922823 14876098 29.97 1700.66 20.98 20.98 54347041971 19.85 19.85 54347041971
13 에코프로 086520 12 114500 2 17600 18.16 14375989 8523311 135776152 14375989 18.16 168.67 10.59 10.59 1583676530100 10.19 10.19 1583676530100
14 KODEX 코스닥150선물인버스 251340 13 2855 5 -20 -0.70 13582682 23224824 82100000 13582682 -0.70 58.48 16.54 16.54 38888616609 16.59 16.59 38888616609
15 켐트로스 220260 14 6440 2 1140 21.51 13195790 1022632 26558307 13195790 21.51 1290.38 49.69 49.69 80628989055 47.14 47.14 80628989055
16 KODEX 레버리지 122630 15 44310 2 350 0.80 12709916 21921196 75250000 12709916 0.80 57.98 16.89 16.89 558514958557 16.75 16.75 558514958557
17 TIGER 2차전지소재Fn 462010 16 6225 2 485 8.45 12393048 5972903 129450000 12393048 8.45 207.49 9.57 9.57 75315917076 9.35 9.35 75315917076
18 코오롱모빌리티그룹 450140 17 16620 2 2050 14.07 12321906 9163226 62777250 12321906 14.07 134.47 19.63 19.63 205530364170 19.70 19.70 205530364170
19 에이프로젠 007460 18 746 2 36 5.07 10171254 1965178 329305030 10171254 5.07 517.57 3.09 3.09 7773894312 3.16 3.16 7773894312
20 휴림로봇 090710 19 5770 2 310 5.68 9563292 10206226 119457197 9563292 5.68 93.70 8.01 8.01 54257427500 7.87 7.87 54257427500
21 이뮨온시아 424870 20 11740 2 720 6.53 9446421 12823585 74165069 9446421 6.53 73.66 12.74 12.74 111164930275 12.77 12.77 111164930275
22 에스피시스템스 317830 21 13750 2 2790 25.46 9103163 906685 10773818 9103163 25.46 1004.01 84.49 84.49 122471857280 82.67 82.67 122471857280
23 신라젠 215600 22 3425 5 -425 -11.04 8877277 12022804 138129836 8877277 -11.04 73.84 6.43 6.43 32472812250 6.86 6.86 32472812250
24 삼성전자 005930 23 109600 2 1200 1.11 8749360 19755572 5919637922 8749360 1.11 44.29 0.15 0.15 955503683150 0.15 0.15 955503683150
25 슈어소프트테크 298830 24 6450 2 790 13.96 7498767 1490961 52619061 7498767 13.96 502.95 14.25 14.25 48119514725 14.18 14.18 48119514725
26 재영솔루텍 049630 25 2450 2 10 0.41 7411299 10937882 116897560 7411299 0.41 67.76 6.34 6.34 18336339742 6.40 6.40 18336339742
27 상지건설 042940 26 14500 2 1710 13.37 7001148 470301 6828712 7001148 13.37 1488.65 102.53 102.53 103869743150 104.90 104.90 103869743150
28 우림피티에스 101170 27 11690 2 1420 13.83 6915322 4199403 13500000 6915322 13.83 164.67 51.22 51.22 81507833605 51.65 51.65 81507833605
29 옵티코어 380540 28 2275 2 180 8.59 6856233 7461526 48533341 6856233 8.59 91.89 14.13 14.13 15883351754 14.39 14.39 15883351754
30 원익홀딩스 030530 29 29350 2 1000 3.53 6750520 17287486 77237981 6750520 3.53 39.05 8.74 8.74 199526532675 8.80 8.80 199526532675
31 신원종합개발 017000 30 3300 5 -290 -8.08 6723241 1302454 11668027 6723241 -8.08 516.20 57.62 57.62 21592221518 56.08 56.08 21592221518

31
top30/20251208/top30-av-20251208-131000.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,252670,1,675,5,-3,-0.44,397301562,751947328,2187700000,397301562,-0.44,52.84,18.16,18.16,270195810147,18.30,18.30,270195810147
KODEX 2차전지산업레버리지,462330,2,1795,2,140,8.46,55446881,33864908,330900000,55446881,8.46,163.73,16.76,16.76,96784684448,16.29,16.29,96784684448
KODEX 인버스,114800,3,2545,5,-5,-0.20,25466839,49308292,307900000,25466839,-0.20,51.65,8.27,8.27,65016805728,8.30,8.30,65016805728
일성건설,013360,4,2365,2,165,7.50,18091894,27804706,54024880,18091894,7.50,65.07,33.49,33.49,40614138967,31.79,31.79,40614138967
대한광통신,010170,5,2025,5,-340,-14.38,17886862,7030033,131985660,17886862,-14.38,254.43,13.55,13.55,36708256848,13.73,13.73,36708256848
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,17256474,16206395,1497000000,17256474,-2.25,106.48,1.15,1.15,1505387050,1.16,1.16,1505387050
현대무벡스,319400,7,10950,2,1040,10.49,16053742,4872060,111376039,16053742,10.49,329.51,14.41,14.41,172937209135,14.18,14.18,172937209135
디아이씨,092200,8,13060,2,1890,16.92,15938333,17204372,38888569,15938333,16.92,92.64,40.98,40.98,205950761780,40.55,40.55,205950761780
KODEX 코스닥150레버리지,233740,9,12225,2,250,2.09,15764794,35431536,149400000,15764794,2.09,44.49,10.55,10.55,190962869664,10.46,10.46,190962869664
삼성제약,001360,10,1773,1,409,29.99,15068925,495916,94162079,15068925,29.99,3038.60,16.00,16.00,25985625017,15.56,15.56,25985625017
성호전자,043260,11,3860,1,890,29.97,14879596,874725,70922823,14879596,29.97,1701.06,20.98,20.98,54360544251,19.86,19.86,54360544251
에코프로,086520,12,114850,2,17950,18.52,14542561,8523311,135776152,14542561,18.52,170.62,10.71,10.71,1602777097350,10.28,10.28,1602777097350
켐트로스,220260,13,6600,2,1300,24.53,14329381,1022632,26558307,14329381,24.53,1401.23,53.95,53.95,88107158025,50.27,50.27,88107158025
KODEX 코스닥150선물인버스,251340,14,2850,5,-25,-0.87,13719191,23224824,82100000,13719191,-0.87,59.07,16.71,16.71,39277726484,16.79,16.79,39277726484
KODEX 레버리지,122630,15,44230,2,270,0.61,13131536,21921196,75250000,13131536,0.61,59.90,17.45,17.45,577159180475,17.34,17.34,577159180475
TIGER 2차전지소재Fn,462010,16,6235,2,495,8.62,12633051,5972903,129450000,12633051,8.62,211.51,9.76,9.76,76810676721,9.52,9.52,76810676721
코오롱모빌리티그룹,450140,17,16640,2,2070,14.21,12384579,9163226,62777250,12384579,14.21,135.16,19.73,19.73,206569708605,19.77,19.77,206569708605
에이프로젠,007460,18,750,2,40,5.63,10238666,1965178,329305030,10238666,5.63,521.00,3.11,3.11,7824057807,3.17,3.17,7824057807
휴림로봇,090710,19,5760,2,300,5.49,9741481,10206226,119457197,9741481,5.49,95.45,8.15,8.15,55283587435,8.03,8.03,55283587435
이뮨온시아,424870,20,11780,2,760,6.90,9496576,12823585,74165069,9496576,6.90,74.06,12.80,12.80,111754717795,12.79,12.79,111754717795
에스피시스템스,317830,21,13830,2,2870,26.19,9174447,906685,10773818,9174447,26.19,1011.87,85.16,85.16,123455643855,82.86,82.86,123455643855
삼성전자,005930,22,109700,2,1300,1.20,8942813,19755572,5919637922,8942813,1.20,45.27,0.15,0.15,976707267750,0.15,0.15,976707267750
신라젠,215600,23,3440,5,-410,-10.65,8921167,12022804,138129836,8921167,-10.65,74.20,6.46,6.46,32622993940,6.87,6.87,32622993940
슈어소프트테크,298830,24,6510,2,850,15.02,7567060,1490961,52619061,7567060,15.02,507.53,14.38,14.38,48562904315,14.18,14.18,48562904315
재영솔루텍,049630,25,2450,2,10,0.41,7547041,10937882,116897560,7547041,0.41,69.00,6.46,6.46,18668319014,6.52,6.52,18668319014
상지건설,042940,26,14630,2,1840,14.39,7061206,470301,6828712,7061206,14.39,1501.42,103.40,103.40,104745900825,104.85,104.85,104745900825
신원종합개발,017000,27,3370,5,-220,-6.13,6970030,1302454,11668027,6970030,-6.13,535.15,59.74,59.74,22416148502,57.01,57.01,22416148502
우림피티에스,101170,28,11700,2,1430,13.92,6947054,4199403,13500000,6947054,13.92,165.43,51.46,51.46,81879219685,51.84,51.84,81879219685
옵티코어,380540,29,2255,2,160,7.64,6889391,7461526,48533341,6889391,7.64,92.33,14.20,14.20,15958452322,14.58,14.58,15958452322
원익홀딩스,030530,30,29300,2,950,3.35,6824601,17287486,77237981,6824601,3.35,39.48,8.84,8.84,201694327400,8.91,8.91,201694327400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 675 5 -3 -0.44 397301562 751947328 2187700000 397301562 -0.44 52.84 18.16 18.16 270195810147 18.30 18.30 270195810147
3 KODEX 2차전지산업레버리지 462330 2 1795 2 140 8.46 55446881 33864908 330900000 55446881 8.46 163.73 16.76 16.76 96784684448 16.29 16.29 96784684448
4 KODEX 인버스 114800 3 2545 5 -5 -0.20 25466839 49308292 307900000 25466839 -0.20 51.65 8.27 8.27 65016805728 8.30 8.30 65016805728
5 일성건설 013360 4 2365 2 165 7.50 18091894 27804706 54024880 18091894 7.50 65.07 33.49 33.49 40614138967 31.79 31.79 40614138967
6 대한광통신 010170 5 2025 5 -340 -14.38 17886862 7030033 131985660 17886862 -14.38 254.43 13.55 13.55 36708256848 13.73 13.73 36708256848
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 17256474 16206395 1497000000 17256474 -2.25 106.48 1.15 1.15 1505387050 1.16 1.16 1505387050
8 현대무벡스 319400 7 10950 2 1040 10.49 16053742 4872060 111376039 16053742 10.49 329.51 14.41 14.41 172937209135 14.18 14.18 172937209135
9 디아이씨 092200 8 13060 2 1890 16.92 15938333 17204372 38888569 15938333 16.92 92.64 40.98 40.98 205950761780 40.55 40.55 205950761780
10 KODEX 코스닥150레버리지 233740 9 12225 2 250 2.09 15764794 35431536 149400000 15764794 2.09 44.49 10.55 10.55 190962869664 10.46 10.46 190962869664
11 삼성제약 001360 10 1773 1 409 29.99 15068925 495916 94162079 15068925 29.99 3038.60 16.00 16.00 25985625017 15.56 15.56 25985625017
12 성호전자 043260 11 3860 1 890 29.97 14879596 874725 70922823 14879596 29.97 1701.06 20.98 20.98 54360544251 19.86 19.86 54360544251
13 에코프로 086520 12 114850 2 17950 18.52 14542561 8523311 135776152 14542561 18.52 170.62 10.71 10.71 1602777097350 10.28 10.28 1602777097350
14 켐트로스 220260 13 6600 2 1300 24.53 14329381 1022632 26558307 14329381 24.53 1401.23 53.95 53.95 88107158025 50.27 50.27 88107158025
15 KODEX 코스닥150선물인버스 251340 14 2850 5 -25 -0.87 13719191 23224824 82100000 13719191 -0.87 59.07 16.71 16.71 39277726484 16.79 16.79 39277726484
16 KODEX 레버리지 122630 15 44230 2 270 0.61 13131536 21921196 75250000 13131536 0.61 59.90 17.45 17.45 577159180475 17.34 17.34 577159180475
17 TIGER 2차전지소재Fn 462010 16 6235 2 495 8.62 12633051 5972903 129450000 12633051 8.62 211.51 9.76 9.76 76810676721 9.52 9.52 76810676721
18 코오롱모빌리티그룹 450140 17 16640 2 2070 14.21 12384579 9163226 62777250 12384579 14.21 135.16 19.73 19.73 206569708605 19.77 19.77 206569708605
19 에이프로젠 007460 18 750 2 40 5.63 10238666 1965178 329305030 10238666 5.63 521.00 3.11 3.11 7824057807 3.17 3.17 7824057807
20 휴림로봇 090710 19 5760 2 300 5.49 9741481 10206226 119457197 9741481 5.49 95.45 8.15 8.15 55283587435 8.03 8.03 55283587435
21 이뮨온시아 424870 20 11780 2 760 6.90 9496576 12823585 74165069 9496576 6.90 74.06 12.80 12.80 111754717795 12.79 12.79 111754717795
22 에스피시스템스 317830 21 13830 2 2870 26.19 9174447 906685 10773818 9174447 26.19 1011.87 85.16 85.16 123455643855 82.86 82.86 123455643855
23 삼성전자 005930 22 109700 2 1300 1.20 8942813 19755572 5919637922 8942813 1.20 45.27 0.15 0.15 976707267750 0.15 0.15 976707267750
24 신라젠 215600 23 3440 5 -410 -10.65 8921167 12022804 138129836 8921167 -10.65 74.20 6.46 6.46 32622993940 6.87 6.87 32622993940
25 슈어소프트테크 298830 24 6510 2 850 15.02 7567060 1490961 52619061 7567060 15.02 507.53 14.38 14.38 48562904315 14.18 14.18 48562904315
26 재영솔루텍 049630 25 2450 2 10 0.41 7547041 10937882 116897560 7547041 0.41 69.00 6.46 6.46 18668319014 6.52 6.52 18668319014
27 상지건설 042940 26 14630 2 1840 14.39 7061206 470301 6828712 7061206 14.39 1501.42 103.40 103.40 104745900825 104.85 104.85 104745900825
28 신원종합개발 017000 27 3370 5 -220 -6.13 6970030 1302454 11668027 6970030 -6.13 535.15 59.74 59.74 22416148502 57.01 57.01 22416148502
29 우림피티에스 101170 28 11700 2 1430 13.92 6947054 4199403 13500000 6947054 13.92 165.43 51.46 51.46 81879219685 51.84 51.84 81879219685
30 옵티코어 380540 29 2255 2 160 7.64 6889391 7461526 48533341 6889391 7.64 92.33 14.20 14.20 15958452322 14.58 14.58 15958452322
31 원익홀딩스 030530 30 29300 2 950 3.35 6824601 17287486 77237981 6824601 3.35 39.48 8.84 8.84 201694327400 8.91 8.91 201694327400

31
top30/20251208/top30-av-20251208-132000.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,252670,1,672,5,-6,-0.88,406783559,751947328,2187700000,406783559,-0.88,54.10,18.59,18.59,276574847025,18.81,18.81,276574847025
KODEX 2차전지산업레버리지,462330,2,1795,2,140,8.46,56148598,33864908,330900000,56148598,8.46,165.80,16.97,16.97,98045907082,16.51,16.51,98045907082
KODEX 인버스,114800,3,2537,5,-13,-0.51,26068465,49308292,307900000,26068465,-0.51,52.87,8.47,8.47,66545197721,8.52,8.52,66545197721
일성건설,013360,4,2355,2,155,7.05,19475095,27804706,54024880,19475095,7.05,70.04,36.05,36.05,43927583166,34.53,34.53,43927583166
대한광통신,010170,5,2030,5,-335,-14.16,18142055,7030033,131985660,18142055,-14.16,258.07,13.75,13.75,37226485820,13.89,13.89,37226485820
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,86,5,-3,-3.37,17336474,16206395,1497000000,17336474,-3.37,106.97,1.16,1.16,1512287050,1.17,1.17,1512287050
현대무벡스,319400,7,11040,2,1130,11.40,16428316,4872060,111376039,16428316,11.40,337.19,14.75,14.75,177044618800,14.40,14.40,177044618800
KODEX 코스닥150레버리지,233740,8,12195,2,220,1.84,16026095,35431536,149400000,16026095,1.84,45.23,10.73,10.73,194153469952,10.66,10.66,194153469952
디아이씨,092200,9,13130,2,1960,17.55,16018830,17204372,38888569,16018830,17.55,93.11,41.19,41.19,207007691015,40.54,40.54,207007691015
삼성제약,001360,10,1773,1,409,29.99,15073931,495916,94162079,15073931,29.99,3039.61,16.01,16.01,25994500655,15.57,15.57,25994500655
켐트로스,220260,11,6660,2,1360,25.66,14983809,1022632,26558307,14983809,25.66,1465.22,56.42,56.42,92462117265,52.27,52.27,92462117265
성호전자,043260,12,3860,1,890,29.97,14881413,874725,70922823,14881413,29.97,1701.27,20.98,20.98,54367557871,19.86,19.86,54367557871
에코프로,086520,13,114800,2,17900,18.47,14667416,8523311,135776152,14667416,18.47,172.09,10.80,10.80,1617108102750,10.37,10.37,1617108102750
KODEX 코스닥150선물인버스,251340,14,2855,5,-20,-0.70,13825358,23224824,82100000,13825358,-0.70,59.53,16.84,16.84,39580322254,16.89,16.89,39580322254
KODEX 레버리지,122630,15,44460,2,500,1.14,13798014,21921196,75250000,13798014,1.14,62.94,18.34,18.34,606723922236,18.13,18.13,606723922236
TIGER 2차전지소재Fn,462010,16,6230,2,490,8.54,12804702,5972903,129450000,12804702,8.54,214.38,9.89,9.89,77881177189,9.66,9.66,77881177189
코오롱모빌리티그룹,450140,17,16730,2,2160,14.82,12431838,9163226,62777250,12431838,14.82,135.67,19.80,19.80,207360953270,19.74,19.74,207360953270
에이프로젠,007460,18,744,2,34,4.79,10365322,1965178,329305030,10365322,4.79,527.45,3.15,3.15,7918598556,3.23,3.23,7918598556
휴림로봇,090710,19,5760,2,300,5.49,9856925,10206226,119457197,9856925,5.49,96.58,8.25,8.25,55947623510,8.13,8.13,55947623510
이뮨온시아,424870,20,11710,2,690,6.26,9596698,12823585,74165069,9596698,6.26,74.84,12.94,12.94,112926374025,13.00,13.00,112926374025
에스피시스템스,317830,21,13810,2,2850,26.00,9224812,906685,10773818,9224812,26.00,1017.42,85.62,85.62,124151628680,83.44,83.44,124151628680
삼성전자,005930,22,109800,2,1400,1.29,9159736,19755572,5919637922,9159736,1.29,46.37,0.15,0.15,1000507916900,0.15,0.15,1000507916900
신라젠,215600,23,3420,5,-430,-11.17,8966067,12022804,138129836,8966067,-11.17,74.58,6.49,6.49,32776629803,6.94,6.94,32776629803
슈어소프트테크,298830,24,6425,2,765,13.52,7702266,1490961,52619061,7702266,13.52,516.60,14.64,14.64,49436643065,14.62,14.62,49436643065
재영솔루텍,049630,25,2455,2,15,0.61,7617794,10937882,116897560,7617794,0.61,69.65,6.52,6.52,18841778075,6.57,6.57,18841778075
신원종합개발,017000,26,3385,5,-205,-5.71,7170052,1302454,11668027,7170052,-5.71,550.50,61.45,61.45,23092145126,58.47,58.47,23092145126
상지건설,042940,27,14610,2,1820,14.23,7105366,470301,6828712,7105366,14.23,1510.81,104.05,104.05,105393218270,105.64,105.64,105393218270
원익홀딩스,030530,28,28900,2,550,1.94,7030148,17287486,77237981,7030148,1.94,40.67,9.10,9.10,207662244775,9.30,9.30,207662244775
우림피티에스,101170,29,11550,2,1280,12.46,7022542,4199403,13500000,7022542,12.46,167.23,52.02,52.02,82755586920,53.07,53.07,82755586920
옵티코어,380540,30,2280,2,185,8.83,6921933,7461526,48533341,6921933,8.83,92.77,14.26,14.26,16032133659,14.49,14.49,16032133659
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 672 5 -6 -0.88 406783559 751947328 2187700000 406783559 -0.88 54.10 18.59 18.59 276574847025 18.81 18.81 276574847025
3 KODEX 2차전지산업레버리지 462330 2 1795 2 140 8.46 56148598 33864908 330900000 56148598 8.46 165.80 16.97 16.97 98045907082 16.51 16.51 98045907082
4 KODEX 인버스 114800 3 2537 5 -13 -0.51 26068465 49308292 307900000 26068465 -0.51 52.87 8.47 8.47 66545197721 8.52 8.52 66545197721
5 일성건설 013360 4 2355 2 155 7.05 19475095 27804706 54024880 19475095 7.05 70.04 36.05 36.05 43927583166 34.53 34.53 43927583166
6 대한광통신 010170 5 2030 5 -335 -14.16 18142055 7030033 131985660 18142055 -14.16 258.07 13.75 13.75 37226485820 13.89 13.89 37226485820
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 86 5 -3 -3.37 17336474 16206395 1497000000 17336474 -3.37 106.97 1.16 1.16 1512287050 1.17 1.17 1512287050
8 현대무벡스 319400 7 11040 2 1130 11.40 16428316 4872060 111376039 16428316 11.40 337.19 14.75 14.75 177044618800 14.40 14.40 177044618800
9 KODEX 코스닥150레버리지 233740 8 12195 2 220 1.84 16026095 35431536 149400000 16026095 1.84 45.23 10.73 10.73 194153469952 10.66 10.66 194153469952
10 디아이씨 092200 9 13130 2 1960 17.55 16018830 17204372 38888569 16018830 17.55 93.11 41.19 41.19 207007691015 40.54 40.54 207007691015
11 삼성제약 001360 10 1773 1 409 29.99 15073931 495916 94162079 15073931 29.99 3039.61 16.01 16.01 25994500655 15.57 15.57 25994500655
12 켐트로스 220260 11 6660 2 1360 25.66 14983809 1022632 26558307 14983809 25.66 1465.22 56.42 56.42 92462117265 52.27 52.27 92462117265
13 성호전자 043260 12 3860 1 890 29.97 14881413 874725 70922823 14881413 29.97 1701.27 20.98 20.98 54367557871 19.86 19.86 54367557871
14 에코프로 086520 13 114800 2 17900 18.47 14667416 8523311 135776152 14667416 18.47 172.09 10.80 10.80 1617108102750 10.37 10.37 1617108102750
15 KODEX 코스닥150선물인버스 251340 14 2855 5 -20 -0.70 13825358 23224824 82100000 13825358 -0.70 59.53 16.84 16.84 39580322254 16.89 16.89 39580322254
16 KODEX 레버리지 122630 15 44460 2 500 1.14 13798014 21921196 75250000 13798014 1.14 62.94 18.34 18.34 606723922236 18.13 18.13 606723922236
17 TIGER 2차전지소재Fn 462010 16 6230 2 490 8.54 12804702 5972903 129450000 12804702 8.54 214.38 9.89 9.89 77881177189 9.66 9.66 77881177189
18 코오롱모빌리티그룹 450140 17 16730 2 2160 14.82 12431838 9163226 62777250 12431838 14.82 135.67 19.80 19.80 207360953270 19.74 19.74 207360953270
19 에이프로젠 007460 18 744 2 34 4.79 10365322 1965178 329305030 10365322 4.79 527.45 3.15 3.15 7918598556 3.23 3.23 7918598556
20 휴림로봇 090710 19 5760 2 300 5.49 9856925 10206226 119457197 9856925 5.49 96.58 8.25 8.25 55947623510 8.13 8.13 55947623510
21 이뮨온시아 424870 20 11710 2 690 6.26 9596698 12823585 74165069 9596698 6.26 74.84 12.94 12.94 112926374025 13.00 13.00 112926374025
22 에스피시스템스 317830 21 13810 2 2850 26.00 9224812 906685 10773818 9224812 26.00 1017.42 85.62 85.62 124151628680 83.44 83.44 124151628680
23 삼성전자 005930 22 109800 2 1400 1.29 9159736 19755572 5919637922 9159736 1.29 46.37 0.15 0.15 1000507916900 0.15 0.15 1000507916900
24 신라젠 215600 23 3420 5 -430 -11.17 8966067 12022804 138129836 8966067 -11.17 74.58 6.49 6.49 32776629803 6.94 6.94 32776629803
25 슈어소프트테크 298830 24 6425 2 765 13.52 7702266 1490961 52619061 7702266 13.52 516.60 14.64 14.64 49436643065 14.62 14.62 49436643065
26 재영솔루텍 049630 25 2455 2 15 0.61 7617794 10937882 116897560 7617794 0.61 69.65 6.52 6.52 18841778075 6.57 6.57 18841778075
27 신원종합개발 017000 26 3385 5 -205 -5.71 7170052 1302454 11668027 7170052 -5.71 550.50 61.45 61.45 23092145126 58.47 58.47 23092145126
28 상지건설 042940 27 14610 2 1820 14.23 7105366 470301 6828712 7105366 14.23 1510.81 104.05 104.05 105393218270 105.64 105.64 105393218270
29 원익홀딩스 030530 28 28900 2 550 1.94 7030148 17287486 77237981 7030148 1.94 40.67 9.10 9.10 207662244775 9.30 9.30 207662244775
30 우림피티에스 101170 29 11550 2 1280 12.46 7022542 4199403 13500000 7022542 12.46 167.23 52.02 52.02 82755586920 53.07 53.07 82755586920
31 옵티코어 380540 30 2280 2 185 8.83 6921933 7461526 48533341 6921933 8.83 92.77 14.26 14.26 16032133659 14.49 14.49 16032133659

31
top30/20251208/top30-av-20251208-133000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,667,5,-11,-1.62,431968564,751947328,2187700000,431968564,-1.62,57.45,19.75,19.75,293430732223,20.11,20.11,293430732223
KODEX 2차전지산업레버리지,462330,2,1796,2,141,8.52,56809156,33864908,330900000,56809156,8.52,167.75,17.17,17.17,99232725440,16.70,16.70,99232725440
KODEX 인버스,114800,3,2527,5,-23,-0.90,28065628,49308292,307900000,28065628,-0.90,56.92,9.12,9.12,71602574492,9.20,9.20,71602574492
일성건설,013360,4,2560,2,360,16.36,21586272,27804706,54024880,21586272,16.36,77.64,39.96,39.96,49186268454,35.56,35.56,49186268454
대한광통신,010170,5,2015,5,-350,-14.80,18309352,7030033,131985660,18309352,-14.80,260.44,13.87,13.87,37564240236,14.12,14.12,37564240236
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,17337668,16206395,1497000000,17337668,-2.25,106.98,1.16,1.16,1512390828,1.16,1.16,1512390828
현대무벡스,319400,7,10940,2,1030,10.39,16799908,4872060,111376039,16799908,10.39,344.82,15.08,15.08,181104137795,14.86,14.86,181104137795
KODEX 코스닥150레버리지,233740,8,12175,2,200,1.67,16458345,35431536,149400000,16458345,1.67,46.45,11.02,11.02,199418529210,10.96,10.96,199418529210
디아이씨,092200,9,13060,2,1890,16.92,16258456,17204372,38888569,16258456,16.92,94.50,41.81,41.81,210134523000,41.37,41.37,210134523000
켐트로스,220260,10,6610,2,1310,24.72,15448276,1022632,26558307,15448276,24.72,1510.64,58.17,58.17,95558543465,54.43,54.43,95558543465
삼성제약,001360,11,1773,1,409,29.99,15085371,495916,94162079,15085371,29.99,3041.92,16.02,16.02,26014783775,15.58,15.58,26014783775
KODEX 레버리지,122630,12,44715,2,755,1.72,15037860,21921196,75250000,15037860,1.72,68.60,19.98,19.98,662011481568,19.67,19.67,662011481568
성호전자,043260,13,3860,1,890,29.97,14882564,874725,70922823,14882564,29.97,1701.40,20.98,20.98,54372000731,19.86,19.86,54372000731
에코프로,086520,14,114500,2,17600,18.16,14810843,8523311,135776152,14810843,18.16,173.77,10.91,10.91,1633572523150,10.51,10.51,1633572523150
KODEX 코스닥150선물인버스,251340,15,2850,5,-25,-0.87,13993580,23224824,82100000,13993580,-0.87,60.25,17.04,17.04,40060576374,17.12,17.12,40060576374
TIGER 2차전지소재Fn,462010,16,6225,2,485,8.45,12987928,5972903,129450000,12987928,8.45,217.45,10.03,10.03,79022850537,9.81,9.81,79022850537
코오롱모빌리티그룹,450140,17,16530,2,1960,13.45,12486242,9163226,62777250,12486242,13.45,136.26,19.89,19.89,208263473170,20.07,20.07,208263473170
에이프로젠,007460,18,741,2,31,4.37,10486780,1965178,329305030,10486780,4.37,533.63,3.18,3.18,8008696184,3.28,3.28,8008696184
휴림로봇,090710,19,5740,2,280,5.13,10059904,10206226,119457197,10059904,5.13,98.57,8.42,8.42,57109921540,8.33,8.33,57109921540
이뮨온시아,424870,20,11710,2,690,6.26,9654678,12823585,74165069,9654678,6.26,75.29,13.02,13.02,113605115070,13.08,13.08,113605115070
삼성전자,005930,21,109900,2,1500,1.38,9476936,19755572,5919637922,9476936,1.38,47.97,0.16,0.16,1035355230200,0.16,0.16,1035355230200
에스피시스템스,317830,22,13520,2,2560,23.36,9374009,906685,10773818,9374009,23.36,1033.88,87.01,87.01,126186434565,86.63,86.63,126186434565
신라젠,215600,23,3405,5,-445,-11.56,9031071,12022804,138129836,9031071,-11.56,75.12,6.54,6.54,32998448719,7.02,7.02,32998448719
슈어소프트테크,298830,24,6470,2,810,14.31,7802005,1490961,52619061,7802005,14.31,523.29,14.83,14.83,50082065350,14.71,14.71,50082065350
재영솔루텍,049630,25,2465,2,25,1.02,7694934,10937882,116897560,7694934,1.02,70.35,6.58,6.58,19031643625,6.60,6.60,19031643625
신원종합개발,017000,26,3420,5,-170,-4.74,7503218,1302454,11668027,7503218,-4.74,576.08,64.31,64.31,24229246433,60.72,60.72,24229246433
원익홀딩스,030530,27,28800,2,450,1.59,7339067,17287486,77237981,7339067,1.59,42.45,9.50,9.50,216532465125,9.73,9.73,216532465125
상지건설,042940,28,14520,2,1730,13.53,7191127,470301,6828712,7191127,13.53,1529.05,105.31,105.31,106634662215,107.55,107.55,106634662215
우림피티에스,101170,29,11540,2,1270,12.37,7144098,4199403,13500000,7144098,12.37,170.12,52.92,52.92,84150697450,54.02,54.02,84150697450
옵티코어,380540,30,2255,2,160,7.64,6955235,7461526,48533341,6955235,7.64,93.21,14.33,14.33,16107512374,14.72,14.72,16107512374
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 667 5 -11 -1.62 431968564 751947328 2187700000 431968564 -1.62 57.45 19.75 19.75 293430732223 20.11 20.11 293430732223
3 KODEX 2차전지산업레버리지 462330 2 1796 2 141 8.52 56809156 33864908 330900000 56809156 8.52 167.75 17.17 17.17 99232725440 16.70 16.70 99232725440
4 KODEX 인버스 114800 3 2527 5 -23 -0.90 28065628 49308292 307900000 28065628 -0.90 56.92 9.12 9.12 71602574492 9.20 9.20 71602574492
5 일성건설 013360 4 2560 2 360 16.36 21586272 27804706 54024880 21586272 16.36 77.64 39.96 39.96 49186268454 35.56 35.56 49186268454
6 대한광통신 010170 5 2015 5 -350 -14.80 18309352 7030033 131985660 18309352 -14.80 260.44 13.87 13.87 37564240236 14.12 14.12 37564240236
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 17337668 16206395 1497000000 17337668 -2.25 106.98 1.16 1.16 1512390828 1.16 1.16 1512390828
8 현대무벡스 319400 7 10940 2 1030 10.39 16799908 4872060 111376039 16799908 10.39 344.82 15.08 15.08 181104137795 14.86 14.86 181104137795
9 KODEX 코스닥150레버리지 233740 8 12175 2 200 1.67 16458345 35431536 149400000 16458345 1.67 46.45 11.02 11.02 199418529210 10.96 10.96 199418529210
10 디아이씨 092200 9 13060 2 1890 16.92 16258456 17204372 38888569 16258456 16.92 94.50 41.81 41.81 210134523000 41.37 41.37 210134523000
11 켐트로스 220260 10 6610 2 1310 24.72 15448276 1022632 26558307 15448276 24.72 1510.64 58.17 58.17 95558543465 54.43 54.43 95558543465
12 삼성제약 001360 11 1773 1 409 29.99 15085371 495916 94162079 15085371 29.99 3041.92 16.02 16.02 26014783775 15.58 15.58 26014783775
13 KODEX 레버리지 122630 12 44715 2 755 1.72 15037860 21921196 75250000 15037860 1.72 68.60 19.98 19.98 662011481568 19.67 19.67 662011481568
14 성호전자 043260 13 3860 1 890 29.97 14882564 874725 70922823 14882564 29.97 1701.40 20.98 20.98 54372000731 19.86 19.86 54372000731
15 에코프로 086520 14 114500 2 17600 18.16 14810843 8523311 135776152 14810843 18.16 173.77 10.91 10.91 1633572523150 10.51 10.51 1633572523150
16 KODEX 코스닥150선물인버스 251340 15 2850 5 -25 -0.87 13993580 23224824 82100000 13993580 -0.87 60.25 17.04 17.04 40060576374 17.12 17.12 40060576374
17 TIGER 2차전지소재Fn 462010 16 6225 2 485 8.45 12987928 5972903 129450000 12987928 8.45 217.45 10.03 10.03 79022850537 9.81 9.81 79022850537
18 코오롱모빌리티그룹 450140 17 16530 2 1960 13.45 12486242 9163226 62777250 12486242 13.45 136.26 19.89 19.89 208263473170 20.07 20.07 208263473170
19 에이프로젠 007460 18 741 2 31 4.37 10486780 1965178 329305030 10486780 4.37 533.63 3.18 3.18 8008696184 3.28 3.28 8008696184
20 휴림로봇 090710 19 5740 2 280 5.13 10059904 10206226 119457197 10059904 5.13 98.57 8.42 8.42 57109921540 8.33 8.33 57109921540
21 이뮨온시아 424870 20 11710 2 690 6.26 9654678 12823585 74165069 9654678 6.26 75.29 13.02 13.02 113605115070 13.08 13.08 113605115070
22 삼성전자 005930 21 109900 2 1500 1.38 9476936 19755572 5919637922 9476936 1.38 47.97 0.16 0.16 1035355230200 0.16 0.16 1035355230200
23 에스피시스템스 317830 22 13520 2 2560 23.36 9374009 906685 10773818 9374009 23.36 1033.88 87.01 87.01 126186434565 86.63 86.63 126186434565
24 신라젠 215600 23 3405 5 -445 -11.56 9031071 12022804 138129836 9031071 -11.56 75.12 6.54 6.54 32998448719 7.02 7.02 32998448719
25 슈어소프트테크 298830 24 6470 2 810 14.31 7802005 1490961 52619061 7802005 14.31 523.29 14.83 14.83 50082065350 14.71 14.71 50082065350
26 재영솔루텍 049630 25 2465 2 25 1.02 7694934 10937882 116897560 7694934 1.02 70.35 6.58 6.58 19031643625 6.60 6.60 19031643625
27 신원종합개발 017000 26 3420 5 -170 -4.74 7503218 1302454 11668027 7503218 -4.74 576.08 64.31 64.31 24229246433 60.72 60.72 24229246433
28 원익홀딩스 030530 27 28800 2 450 1.59 7339067 17287486 77237981 7339067 1.59 42.45 9.50 9.50 216532465125 9.73 9.73 216532465125
29 상지건설 042940 28 14520 2 1730 13.53 7191127 470301 6828712 7191127 13.53 1529.05 105.31 105.31 106634662215 107.55 107.55 106634662215
30 우림피티에스 101170 29 11540 2 1270 12.37 7144098 4199403 13500000 7144098 12.37 170.12 52.92 52.92 84150697450 54.02 54.02 84150697450
31 옵티코어 380540 30 2255 2 160 7.64 6955235 7461526 48533341 6955235 7.64 93.21 14.33 14.33 16107512374 14.72 14.72 16107512374

31
top30/20251208/top30-av-20251208-134000.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,252670,1,667,5,-11,-1.62,467410969,751947328,2187700000,467410969,-1.62,62.16,21.37,21.37,317044370764,21.73,21.73,317044370764
KODEX 2차전지산업레버리지,462330,2,1785,2,130,7.85,57445539,33864908,330900000,57445539,7.85,169.63,17.36,17.36,100370226662,16.99,16.99,100370226662
KODEX 인버스,114800,3,2530,5,-20,-0.78,30810058,49308292,307900000,30810058,-0.78,62.48,10.01,10.01,78536732803,10.08,10.08,78536732803
일성건설,013360,4,2640,2,440,20.00,25409363,27804706,54024880,25409363,20.00,91.39,47.03,47.03,58826944932,41.25,41.25,58826944932
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,87,5,-2,-2.25,18719644,16206395,1497000000,18719644,-2.25,115.51,1.25,1.25,1632622740,1.25,1.25,1632622740
대한광통신,010170,6,2020,5,-345,-14.59,18470363,7030033,131985660,18470363,-14.59,262.74,13.99,13.99,37888559367,14.21,14.21,37888559367
현대무벡스,319400,7,10810,2,900,9.08,17055238,4872060,111376039,17055238,9.08,350.06,15.31,15.31,183875693680,15.27,15.27,183875693680
KODEX 코스닥150레버리지,233740,8,12185,2,210,1.75,16686638,35431536,149400000,16686638,1.75,47.10,11.17,11.17,202200600207,11.11,11.11,202200600207
디아이씨,092200,9,13030,2,1860,16.65,16338768,17204372,38888569,16338768,16.65,94.97,42.01,42.01,211183764185,41.68,41.68,211183764185
켐트로스,220260,10,6760,2,1460,27.55,15974877,1022632,26558307,15974877,27.55,1562.13,60.15,60.15,99096564130,55.20,55.20,99096564130
KODEX 레버리지,122630,11,44810,2,850,1.93,15709303,21921196,75250000,15709303,1.93,71.66,20.88,20.88,692090646046,20.52,20.52,692090646046
삼성제약,001360,12,1773,1,409,29.99,15087986,495916,94162079,15087986,29.99,3042.45,16.02,16.02,26019420170,15.59,15.59,26019420170
에코프로,086520,13,114500,2,17600,18.16,14960835,8523311,135776152,14960835,18.16,175.53,11.02,11.02,1650698062200,10.62,10.62,1650698062200
성호전자,043260,14,3860,1,890,29.97,14886537,874725,70922823,14886537,29.97,1701.85,20.99,20.99,54387336511,19.87,19.87,54387336511
KODEX 코스닥150선물인버스,251340,15,2855,5,-20,-0.70,14090769,23224824,82100000,14090769,-0.70,60.67,17.16,17.16,40338024939,17.21,17.21,40338024939
TIGER 2차전지소재Fn,462010,16,6210,2,470,8.19,13128302,5972903,129450000,13128302,8.19,219.80,10.14,10.14,79893597404,9.94,9.94,79893597404
코오롱모빌리티그룹,450140,17,16600,2,2030,13.93,12535056,9163226,62777250,12535056,13.93,136.80,19.97,19.97,209075384270,20.06,20.06,209075384270
에이프로젠,007460,18,741,2,31,4.37,10582080,1965178,329305030,10582080,4.37,538.48,3.21,3.21,8079249142,3.31,3.31,8079249142
휴림로봇,090710,19,5740,2,280,5.13,10145723,10206226,119457197,10145723,5.13,99.41,8.49,8.49,57602062770,8.40,8.40,57602062770
삼성전자,005930,20,109800,2,1400,1.29,9936342,19755572,5919637922,9936342,1.29,50.30,0.17,0.17,1085846545950,0.17,0.17,1085846545950
이뮨온시아,424870,21,11670,2,650,5.90,9740698,12823585,74165069,9740698,5.90,75.96,13.13,13.13,114606727630,13.24,13.24,114606727630
에스피시스템스,317830,22,13560,2,2600,23.72,9460377,906685,10773818,9460377,23.72,1043.40,87.81,87.81,127357811715,87.18,87.18,127357811715
신라젠,215600,23,3377,5,-473,-12.29,9119132,12022804,138129836,9119132,-12.29,75.85,6.60,6.60,33296586441,7.14,7.14,33296586441
슈어소프트테크,298830,24,6470,2,810,14.31,7866909,1490961,52619061,7866909,14.31,527.64,14.95,14.95,50500685425,14.83,14.83,50500685425
재영솔루텍,049630,25,2450,2,10,0.41,7759149,10937882,116897560,7759149,0.41,70.94,6.64,6.64,19189462445,6.70,6.70,19189462445
신원종합개발,017000,26,3380,5,-210,-5.85,7734806,1302454,11668027,7734806,-5.85,593.86,66.29,66.29,25009226316,63.41,63.41,25009226316
원익홀딩스,030530,27,29150,2,800,2.82,7460205,17287486,77237981,7460205,2.82,43.15,9.66,9.66,220050073550,9.77,9.77,220050073550
상지건설,042940,28,14270,2,1480,11.57,7313682,470301,6828712,7313682,11.57,1555.11,107.10,107.10,108381857520,111.22,111.22,108381857520
우림피티에스,101170,29,11460,2,1190,11.59,7199331,4199403,13500000,7199331,11.59,171.44,53.33,53.33,84789262400,54.81,54.81,84789262400
옵티코어,380540,30,2255,2,160,7.64,6989006,7461526,48533341,6989006,7.64,93.67,14.40,14.40,16183755114,14.79,14.79,16183755114
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 667 5 -11 -1.62 467410969 751947328 2187700000 467410969 -1.62 62.16 21.37 21.37 317044370764 21.73 21.73 317044370764
3 KODEX 2차전지산업레버리지 462330 2 1785 2 130 7.85 57445539 33864908 330900000 57445539 7.85 169.63 17.36 17.36 100370226662 16.99 16.99 100370226662
4 KODEX 인버스 114800 3 2530 5 -20 -0.78 30810058 49308292 307900000 30810058 -0.78 62.48 10.01 10.01 78536732803 10.08 10.08 78536732803
5 일성건설 013360 4 2640 2 440 20.00 25409363 27804706 54024880 25409363 20.00 91.39 47.03 47.03 58826944932 41.25 41.25 58826944932
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 87 5 -2 -2.25 18719644 16206395 1497000000 18719644 -2.25 115.51 1.25 1.25 1632622740 1.25 1.25 1632622740
7 대한광통신 010170 6 2020 5 -345 -14.59 18470363 7030033 131985660 18470363 -14.59 262.74 13.99 13.99 37888559367 14.21 14.21 37888559367
8 현대무벡스 319400 7 10810 2 900 9.08 17055238 4872060 111376039 17055238 9.08 350.06 15.31 15.31 183875693680 15.27 15.27 183875693680
9 KODEX 코스닥150레버리지 233740 8 12185 2 210 1.75 16686638 35431536 149400000 16686638 1.75 47.10 11.17 11.17 202200600207 11.11 11.11 202200600207
10 디아이씨 092200 9 13030 2 1860 16.65 16338768 17204372 38888569 16338768 16.65 94.97 42.01 42.01 211183764185 41.68 41.68 211183764185
11 켐트로스 220260 10 6760 2 1460 27.55 15974877 1022632 26558307 15974877 27.55 1562.13 60.15 60.15 99096564130 55.20 55.20 99096564130
12 KODEX 레버리지 122630 11 44810 2 850 1.93 15709303 21921196 75250000 15709303 1.93 71.66 20.88 20.88 692090646046 20.52 20.52 692090646046
13 삼성제약 001360 12 1773 1 409 29.99 15087986 495916 94162079 15087986 29.99 3042.45 16.02 16.02 26019420170 15.59 15.59 26019420170
14 에코프로 086520 13 114500 2 17600 18.16 14960835 8523311 135776152 14960835 18.16 175.53 11.02 11.02 1650698062200 10.62 10.62 1650698062200
15 성호전자 043260 14 3860 1 890 29.97 14886537 874725 70922823 14886537 29.97 1701.85 20.99 20.99 54387336511 19.87 19.87 54387336511
16 KODEX 코스닥150선물인버스 251340 15 2855 5 -20 -0.70 14090769 23224824 82100000 14090769 -0.70 60.67 17.16 17.16 40338024939 17.21 17.21 40338024939
17 TIGER 2차전지소재Fn 462010 16 6210 2 470 8.19 13128302 5972903 129450000 13128302 8.19 219.80 10.14 10.14 79893597404 9.94 9.94 79893597404
18 코오롱모빌리티그룹 450140 17 16600 2 2030 13.93 12535056 9163226 62777250 12535056 13.93 136.80 19.97 19.97 209075384270 20.06 20.06 209075384270
19 에이프로젠 007460 18 741 2 31 4.37 10582080 1965178 329305030 10582080 4.37 538.48 3.21 3.21 8079249142 3.31 3.31 8079249142
20 휴림로봇 090710 19 5740 2 280 5.13 10145723 10206226 119457197 10145723 5.13 99.41 8.49 8.49 57602062770 8.40 8.40 57602062770
21 삼성전자 005930 20 109800 2 1400 1.29 9936342 19755572 5919637922 9936342 1.29 50.30 0.17 0.17 1085846545950 0.17 0.17 1085846545950
22 이뮨온시아 424870 21 11670 2 650 5.90 9740698 12823585 74165069 9740698 5.90 75.96 13.13 13.13 114606727630 13.24 13.24 114606727630
23 에스피시스템스 317830 22 13560 2 2600 23.72 9460377 906685 10773818 9460377 23.72 1043.40 87.81 87.81 127357811715 87.18 87.18 127357811715
24 신라젠 215600 23 3377 5 -473 -12.29 9119132 12022804 138129836 9119132 -12.29 75.85 6.60 6.60 33296586441 7.14 7.14 33296586441
25 슈어소프트테크 298830 24 6470 2 810 14.31 7866909 1490961 52619061 7866909 14.31 527.64 14.95 14.95 50500685425 14.83 14.83 50500685425
26 재영솔루텍 049630 25 2450 2 10 0.41 7759149 10937882 116897560 7759149 0.41 70.94 6.64 6.64 19189462445 6.70 6.70 19189462445
27 신원종합개발 017000 26 3380 5 -210 -5.85 7734806 1302454 11668027 7734806 -5.85 593.86 66.29 66.29 25009226316 63.41 63.41 25009226316
28 원익홀딩스 030530 27 29150 2 800 2.82 7460205 17287486 77237981 7460205 2.82 43.15 9.66 9.66 220050073550 9.77 9.77 220050073550
29 상지건설 042940 28 14270 2 1480 11.57 7313682 470301 6828712 7313682 11.57 1555.11 107.10 107.10 108381857520 111.22 111.22 108381857520
30 우림피티에스 101170 29 11460 2 1190 11.59 7199331 4199403 13500000 7199331 11.59 171.44 53.33 53.33 84789262400 54.81 54.81 84789262400
31 옵티코어 380540 30 2255 2 160 7.64 6989006 7461526 48533341 6989006 7.64 93.67 14.40 14.40 16183755114 14.79 14.79 16183755114

31
top30/20251208/top30-av-20251208-135000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,666,5,-12,-1.77,476153075,751947328,2187700000,476153075,-1.77,63.32,21.77,21.77,322867592855,22.16,22.16,322867592855
KODEX 2차전지산업레버리지,462330,2,1787,2,132,7.98,57822054,33864908,330900000,57822054,7.98,170.74,17.47,17.47,101043359991,17.09,17.09,101043359991
KODEX 인버스,114800,3,2525,5,-25,-0.98,31096613,49308292,307900000,31096613,-0.98,63.07,10.10,10.10,79260837510,10.20,10.20,79260837510
일성건설,013360,4,2520,2,320,14.55,27862290,27804706,54024880,27862290,14.55,100.21,51.57,51.57,65173101599,47.87,47.87,65173101599
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,87,5,-2,-2.25,19348810,16206395,1497000000,19348810,-2.25,119.39,1.29,1.29,1687360182,1.30,1.30,1687360182
대한광통신,010170,6,2010,5,-355,-15.01,18793628,7030033,131985660,18793628,-15.01,267.33,14.24,14.24,38538405608,14.53,14.53,38538405608
현대무벡스,319400,7,10900,2,990,9.99,17342080,4872060,111376039,17342080,9.99,355.95,15.57,15.57,187000774570,15.40,15.40,187000774570
KODEX 코스닥150레버리지,233740,8,12175,2,200,1.67,16766095,35431536,149400000,16766095,1.67,47.32,11.22,11.22,203168888982,11.17,11.17,203168888982
켐트로스,220260,9,6760,2,1460,27.55,16599570,1022632,26558307,16599570,27.55,1623.22,62.50,62.50,103330641620,57.55,57.55,103330641620
디아이씨,092200,10,13000,2,1830,16.38,16431620,17204372,38888569,16431620,16.38,95.51,42.25,42.25,212391392065,42.01,42.01,212391392065
KODEX 레버리지,122630,11,44820,2,860,1.96,16066540,21921196,75250000,16066540,1.96,73.29,21.35,21.35,708099147537,20.99,20.99,708099147537
삼성제약,001360,12,1773,1,409,29.99,15091212,495916,94162079,15091212,29.99,3043.10,16.03,16.03,26025139868,15.59,15.59,26025139868
에코프로,086520,13,114500,2,17600,18.16,15044422,8523311,135776152,15044422,18.16,176.51,11.08,11.08,1660272172450,10.68,10.68,1660272172450
성호전자,043260,14,3860,1,890,29.97,14888635,874725,70922823,14888635,29.97,1702.09,20.99,20.99,54395434791,19.87,19.87,54395434791
KODEX 코스닥150선물인버스,251340,15,2855,5,-20,-0.70,14252216,23224824,82100000,14252216,-0.70,61.37,17.36,17.36,40798953885,17.41,17.41,40798953885
TIGER 2차전지소재Fn,462010,16,6210,2,470,8.19,13194786,5972903,129450000,13194786,8.19,220.91,10.19,10.19,80306614844,9.99,9.99,80306614844
코오롱모빌리티그룹,450140,17,16520,2,1950,13.38,12595341,9163226,62777250,12595341,13.38,137.46,20.06,20.06,210070575000,20.26,20.26,210070575000
에이프로젠,007460,18,739,2,29,4.08,10700071,1965178,329305030,10700071,4.08,544.48,3.25,3.25,8166282352,3.36,3.36,8166282352
휴림로봇,090710,19,5750,2,290,5.31,10347612,10206226,119457197,10347612,5.31,101.39,8.66,8.66,58766117800,8.56,8.56,58766117800
삼성전자,005930,20,109800,2,1400,1.29,10202377,19755572,5919637922,10202377,1.29,51.64,0.17,0.17,1115043220750,0.17,0.17,1115043220750
이뮨온시아,424870,21,11670,2,650,5.90,9794084,12823585,74165069,9794084,5.90,76.38,13.21,13.21,115230499600,13.31,13.31,115230499600
에스피시스템스,317830,22,13450,2,2490,22.72,9551576,906685,10773818,9551576,22.72,1053.46,88.66,88.66,128591414630,88.74,88.74,128591414630
신라젠,215600,23,3375,5,-475,-12.34,9193326,12022804,138129836,9193326,-12.34,76.47,6.66,6.66,33547589940,7.20,7.20,33547589940
신원종합개발,017000,24,3325,5,-265,-7.38,7915658,1302454,11668027,7915658,-7.38,607.75,67.84,67.84,25616132311,66.03,66.03,25616132311
슈어소프트테크,298830,25,6460,2,800,14.13,7911608,1490961,52619061,7911608,14.13,530.64,15.04,15.04,50789799715,14.94,14.94,50789799715
재영솔루텍,049630,26,2475,2,35,1.43,7879384,10937882,116897560,7879384,1.43,72.04,6.74,6.74,19486436239,6.74,6.74,19486436239
원익홀딩스,030530,27,29050,2,700,2.47,7543077,17287486,77237981,7543077,2.47,43.63,9.77,9.77,222467770500,9.91,9.91,222467770500
경인양행,012610,28,3395,2,350,11.49,7433323,412146,41616365,7433323,11.49,1803.57,17.86,17.86,25687902219,18.18,18.18,25687902219
상지건설,042940,29,14260,2,1470,11.49,7370418,470301,6828712,7370418,11.49,1567.17,107.93,107.93,109194645010,112.14,112.14,109194645010
우림피티에스,101170,30,11510,2,1240,12.07,7221300,4199403,13500000,7221300,12.07,171.96,53.49,53.49,85041871705,54.73,54.73,85041871705
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 666 5 -12 -1.77 476153075 751947328 2187700000 476153075 -1.77 63.32 21.77 21.77 322867592855 22.16 22.16 322867592855
3 KODEX 2차전지산업레버리지 462330 2 1787 2 132 7.98 57822054 33864908 330900000 57822054 7.98 170.74 17.47 17.47 101043359991 17.09 17.09 101043359991
4 KODEX 인버스 114800 3 2525 5 -25 -0.98 31096613 49308292 307900000 31096613 -0.98 63.07 10.10 10.10 79260837510 10.20 10.20 79260837510
5 일성건설 013360 4 2520 2 320 14.55 27862290 27804706 54024880 27862290 14.55 100.21 51.57 51.57 65173101599 47.87 47.87 65173101599
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 87 5 -2 -2.25 19348810 16206395 1497000000 19348810 -2.25 119.39 1.29 1.29 1687360182 1.30 1.30 1687360182
7 대한광통신 010170 6 2010 5 -355 -15.01 18793628 7030033 131985660 18793628 -15.01 267.33 14.24 14.24 38538405608 14.53 14.53 38538405608
8 현대무벡스 319400 7 10900 2 990 9.99 17342080 4872060 111376039 17342080 9.99 355.95 15.57 15.57 187000774570 15.40 15.40 187000774570
9 KODEX 코스닥150레버리지 233740 8 12175 2 200 1.67 16766095 35431536 149400000 16766095 1.67 47.32 11.22 11.22 203168888982 11.17 11.17 203168888982
10 켐트로스 220260 9 6760 2 1460 27.55 16599570 1022632 26558307 16599570 27.55 1623.22 62.50 62.50 103330641620 57.55 57.55 103330641620
11 디아이씨 092200 10 13000 2 1830 16.38 16431620 17204372 38888569 16431620 16.38 95.51 42.25 42.25 212391392065 42.01 42.01 212391392065
12 KODEX 레버리지 122630 11 44820 2 860 1.96 16066540 21921196 75250000 16066540 1.96 73.29 21.35 21.35 708099147537 20.99 20.99 708099147537
13 삼성제약 001360 12 1773 1 409 29.99 15091212 495916 94162079 15091212 29.99 3043.10 16.03 16.03 26025139868 15.59 15.59 26025139868
14 에코프로 086520 13 114500 2 17600 18.16 15044422 8523311 135776152 15044422 18.16 176.51 11.08 11.08 1660272172450 10.68 10.68 1660272172450
15 성호전자 043260 14 3860 1 890 29.97 14888635 874725 70922823 14888635 29.97 1702.09 20.99 20.99 54395434791 19.87 19.87 54395434791
16 KODEX 코스닥150선물인버스 251340 15 2855 5 -20 -0.70 14252216 23224824 82100000 14252216 -0.70 61.37 17.36 17.36 40798953885 17.41 17.41 40798953885
17 TIGER 2차전지소재Fn 462010 16 6210 2 470 8.19 13194786 5972903 129450000 13194786 8.19 220.91 10.19 10.19 80306614844 9.99 9.99 80306614844
18 코오롱모빌리티그룹 450140 17 16520 2 1950 13.38 12595341 9163226 62777250 12595341 13.38 137.46 20.06 20.06 210070575000 20.26 20.26 210070575000
19 에이프로젠 007460 18 739 2 29 4.08 10700071 1965178 329305030 10700071 4.08 544.48 3.25 3.25 8166282352 3.36 3.36 8166282352
20 휴림로봇 090710 19 5750 2 290 5.31 10347612 10206226 119457197 10347612 5.31 101.39 8.66 8.66 58766117800 8.56 8.56 58766117800
21 삼성전자 005930 20 109800 2 1400 1.29 10202377 19755572 5919637922 10202377 1.29 51.64 0.17 0.17 1115043220750 0.17 0.17 1115043220750
22 이뮨온시아 424870 21 11670 2 650 5.90 9794084 12823585 74165069 9794084 5.90 76.38 13.21 13.21 115230499600 13.31 13.31 115230499600
23 에스피시스템스 317830 22 13450 2 2490 22.72 9551576 906685 10773818 9551576 22.72 1053.46 88.66 88.66 128591414630 88.74 88.74 128591414630
24 신라젠 215600 23 3375 5 -475 -12.34 9193326 12022804 138129836 9193326 -12.34 76.47 6.66 6.66 33547589940 7.20 7.20 33547589940
25 신원종합개발 017000 24 3325 5 -265 -7.38 7915658 1302454 11668027 7915658 -7.38 607.75 67.84 67.84 25616132311 66.03 66.03 25616132311
26 슈어소프트테크 298830 25 6460 2 800 14.13 7911608 1490961 52619061 7911608 14.13 530.64 15.04 15.04 50789799715 14.94 14.94 50789799715
27 재영솔루텍 049630 26 2475 2 35 1.43 7879384 10937882 116897560 7879384 1.43 72.04 6.74 6.74 19486436239 6.74 6.74 19486436239
28 원익홀딩스 030530 27 29050 2 700 2.47 7543077 17287486 77237981 7543077 2.47 43.63 9.77 9.77 222467770500 9.91 9.91 222467770500
29 경인양행 012610 28 3395 2 350 11.49 7433323 412146 41616365 7433323 11.49 1803.57 17.86 17.86 25687902219 18.18 18.18 25687902219
30 상지건설 042940 29 14260 2 1470 11.49 7370418 470301 6828712 7370418 11.49 1567.17 107.93 107.93 109194645010 112.14 112.14 109194645010
31 우림피티에스 101170 30 11510 2 1240 12.07 7221300 4199403 13500000 7221300 12.07 171.96 53.49 53.49 85041871705 54.73 54.73 85041871705

31
top30/20251208/top30-av-20251208-140000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,667,5,-11,-1.62,480881500,751947328,2187700000,480881500,-1.62,63.95,21.98,21.98,326022373526,22.34,22.34,326022373526
KODEX 2차전지산업레버리지,462330,2,1803,2,148,8.94,59381698,33864908,330900000,59381698,8.94,175.35,17.95,17.95,103845016557,17.41,17.41,103845016557
KODEX 인버스,114800,3,2530,5,-20,-0.78,31375931,49308292,307900000,31375931,-0.78,63.63,10.19,10.19,79967223637,10.27,10.27,79967223637
일성건설,013360,4,2585,2,385,17.50,30210305,27804706,54024880,30210305,17.50,108.65,55.92,55.92,71312922187,51.06,51.06,71312922187
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,87,5,-2,-2.25,19657030,16206395,1497000000,19657030,-2.25,121.29,1.31,1.31,1714175322,1.32,1.32,1714175322
대한광통신,010170,6,2010,5,-355,-15.01,18904308,7030033,131985660,18904308,-15.01,268.91,14.32,14.32,38760850618,14.61,14.61,38760850618
현대무벡스,319400,7,10840,2,930,9.38,17565324,4872060,111376039,17565324,9.38,360.53,15.77,15.77,189428756730,15.69,15.69,189428756730
KODEX 코스닥150레버리지,233740,8,12220,2,245,2.05,17162875,35431536,149400000,17162875,2.05,48.44,11.49,11.49,208013142212,11.39,11.39,208013142212
켐트로스,220260,9,6740,2,1440,27.17,16896182,1022632,26558307,16896182,27.17,1652.23,63.62,63.62,105325887540,58.84,58.84,105325887540
디아이씨,092200,10,12950,2,1780,15.94,16537350,17204372,38888569,16537350,15.94,96.12,42.52,42.52,213765236445,42.45,42.45,213765236445
KODEX 레버리지,122630,11,44735,2,775,1.76,16481584,21921196,75250000,16481584,1.76,75.19,21.90,21.90,726678749799,21.59,21.59,726678749799
에코프로,086520,12,117400,2,20500,21.16,16074105,8523311,135776152,16074105,21.16,188.59,11.84,11.84,1779872128100,11.17,11.17,1779872128100
삼성제약,001360,13,1773,1,409,29.99,15092153,495916,94162079,15092153,29.99,3043.29,16.03,16.03,26026808261,15.59,15.59,26026808261
성호전자,043260,14,3860,1,890,29.97,14899537,874725,70922823,14899537,29.97,1703.34,21.01,21.01,54437516511,19.88,19.88,54437516511
KODEX 코스닥150선물인버스,251340,15,2850,5,-25,-0.87,14337115,23224824,82100000,14337115,-0.87,61.73,17.46,17.46,41040973380,17.54,17.54,41040973380
TIGER 2차전지소재Fn,462010,16,6275,2,535,9.32,13910126,5972903,129450000,13910126,9.32,232.89,10.75,10.75,84776508088,10.44,10.44,84776508088
코오롱모빌리티그룹,450140,17,16310,2,1740,11.94,12702442,9163226,62777250,12702442,11.94,138.62,20.23,20.23,211818973315,20.69,20.69,211818973315
에이프로젠,007460,18,739,2,29,4.08,10781636,1965178,329305030,10781636,4.08,548.63,3.27,3.27,8226371114,3.38,3.38,8226371114
삼성전자,005930,19,109700,2,1300,1.20,10437757,19755572,5919637922,10437757,1.20,52.83,0.18,0.18,1140864383300,0.18,0.18,1140864383300
휴림로봇,090710,20,5720,2,260,4.76,10430961,10206226,119457197,10430961,4.76,102.20,8.73,8.73,59244178560,8.67,8.67,59244178560
이뮨온시아,424870,21,11620,2,600,5.44,9841591,12823585,74165069,9841591,5.44,76.75,13.27,13.27,115784124625,13.44,13.44,115784124625
에스피시스템스,317830,22,13440,2,2480,22.63,9641299,906685,10773818,9641299,22.63,1063.36,89.49,89.49,129802343745,89.64,89.64,129802343745
신라젠,215600,23,3370,5,-480,-12.47,9273379,12022804,138129836,9273379,-12.47,77.13,6.71,6.71,33817664092,7.26,7.26,33817664092
신원종합개발,017000,24,3330,5,-260,-7.24,8044428,1302454,11668027,8044428,-7.24,617.64,68.94,68.94,26051803976,67.05,67.05,26051803976
슈어소프트테크,298830,25,6400,2,740,13.07,8037118,1490961,52619061,8037118,13.07,539.06,15.27,15.27,51594686445,15.32,15.32,51594686445
재영솔루텍,049630,26,2470,2,30,1.23,7919517,10937882,116897560,7919517,1.23,72.40,6.77,6.77,19585440050,6.78,6.78,19585440050
경인양행,012610,27,3350,2,305,10.02,7888367,412146,41616365,7888367,10.02,1913.97,18.95,18.95,27218737889,19.52,19.52,27218737889
원익홀딩스,030530,28,29050,2,700,2.47,7577364,17287486,77237981,7577364,2.47,43.83,9.81,9.81,223464214200,9.96,9.96,223464214200
상지건설,042940,29,14500,2,1710,13.37,7504134,470301,6828712,7504134,13.37,1595.60,109.89,109.89,111146334330,112.25,112.25,111146334330
우림피티에스,101170,30,11460,2,1190,11.59,7238583,4199403,13500000,7238583,11.59,172.37,53.62,53.62,85240398865,55.10,55.10,85240398865
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 667 5 -11 -1.62 480881500 751947328 2187700000 480881500 -1.62 63.95 21.98 21.98 326022373526 22.34 22.34 326022373526
3 KODEX 2차전지산업레버리지 462330 2 1803 2 148 8.94 59381698 33864908 330900000 59381698 8.94 175.35 17.95 17.95 103845016557 17.41 17.41 103845016557
4 KODEX 인버스 114800 3 2530 5 -20 -0.78 31375931 49308292 307900000 31375931 -0.78 63.63 10.19 10.19 79967223637 10.27 10.27 79967223637
5 일성건설 013360 4 2585 2 385 17.50 30210305 27804706 54024880 30210305 17.50 108.65 55.92 55.92 71312922187 51.06 51.06 71312922187
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 87 5 -2 -2.25 19657030 16206395 1497000000 19657030 -2.25 121.29 1.31 1.31 1714175322 1.32 1.32 1714175322
7 대한광통신 010170 6 2010 5 -355 -15.01 18904308 7030033 131985660 18904308 -15.01 268.91 14.32 14.32 38760850618 14.61 14.61 38760850618
8 현대무벡스 319400 7 10840 2 930 9.38 17565324 4872060 111376039 17565324 9.38 360.53 15.77 15.77 189428756730 15.69 15.69 189428756730
9 KODEX 코스닥150레버리지 233740 8 12220 2 245 2.05 17162875 35431536 149400000 17162875 2.05 48.44 11.49 11.49 208013142212 11.39 11.39 208013142212
10 켐트로스 220260 9 6740 2 1440 27.17 16896182 1022632 26558307 16896182 27.17 1652.23 63.62 63.62 105325887540 58.84 58.84 105325887540
11 디아이씨 092200 10 12950 2 1780 15.94 16537350 17204372 38888569 16537350 15.94 96.12 42.52 42.52 213765236445 42.45 42.45 213765236445
12 KODEX 레버리지 122630 11 44735 2 775 1.76 16481584 21921196 75250000 16481584 1.76 75.19 21.90 21.90 726678749799 21.59 21.59 726678749799
13 에코프로 086520 12 117400 2 20500 21.16 16074105 8523311 135776152 16074105 21.16 188.59 11.84 11.84 1779872128100 11.17 11.17 1779872128100
14 삼성제약 001360 13 1773 1 409 29.99 15092153 495916 94162079 15092153 29.99 3043.29 16.03 16.03 26026808261 15.59 15.59 26026808261
15 성호전자 043260 14 3860 1 890 29.97 14899537 874725 70922823 14899537 29.97 1703.34 21.01 21.01 54437516511 19.88 19.88 54437516511
16 KODEX 코스닥150선물인버스 251340 15 2850 5 -25 -0.87 14337115 23224824 82100000 14337115 -0.87 61.73 17.46 17.46 41040973380 17.54 17.54 41040973380
17 TIGER 2차전지소재Fn 462010 16 6275 2 535 9.32 13910126 5972903 129450000 13910126 9.32 232.89 10.75 10.75 84776508088 10.44 10.44 84776508088
18 코오롱모빌리티그룹 450140 17 16310 2 1740 11.94 12702442 9163226 62777250 12702442 11.94 138.62 20.23 20.23 211818973315 20.69 20.69 211818973315
19 에이프로젠 007460 18 739 2 29 4.08 10781636 1965178 329305030 10781636 4.08 548.63 3.27 3.27 8226371114 3.38 3.38 8226371114
20 삼성전자 005930 19 109700 2 1300 1.20 10437757 19755572 5919637922 10437757 1.20 52.83 0.18 0.18 1140864383300 0.18 0.18 1140864383300
21 휴림로봇 090710 20 5720 2 260 4.76 10430961 10206226 119457197 10430961 4.76 102.20 8.73 8.73 59244178560 8.67 8.67 59244178560
22 이뮨온시아 424870 21 11620 2 600 5.44 9841591 12823585 74165069 9841591 5.44 76.75 13.27 13.27 115784124625 13.44 13.44 115784124625
23 에스피시스템스 317830 22 13440 2 2480 22.63 9641299 906685 10773818 9641299 22.63 1063.36 89.49 89.49 129802343745 89.64 89.64 129802343745
24 신라젠 215600 23 3370 5 -480 -12.47 9273379 12022804 138129836 9273379 -12.47 77.13 6.71 6.71 33817664092 7.26 7.26 33817664092
25 신원종합개발 017000 24 3330 5 -260 -7.24 8044428 1302454 11668027 8044428 -7.24 617.64 68.94 68.94 26051803976 67.05 67.05 26051803976
26 슈어소프트테크 298830 25 6400 2 740 13.07 8037118 1490961 52619061 8037118 13.07 539.06 15.27 15.27 51594686445 15.32 15.32 51594686445
27 재영솔루텍 049630 26 2470 2 30 1.23 7919517 10937882 116897560 7919517 1.23 72.40 6.77 6.77 19585440050 6.78 6.78 19585440050
28 경인양행 012610 27 3350 2 305 10.02 7888367 412146 41616365 7888367 10.02 1913.97 18.95 18.95 27218737889 19.52 19.52 27218737889
29 원익홀딩스 030530 28 29050 2 700 2.47 7577364 17287486 77237981 7577364 2.47 43.83 9.81 9.81 223464214200 9.96 9.96 223464214200
30 상지건설 042940 29 14500 2 1710 13.37 7504134 470301 6828712 7504134 13.37 1595.60 109.89 109.89 111146334330 112.25 112.25 111146334330
31 우림피티에스 101170 30 11460 2 1190 11.59 7238583 4199403 13500000 7238583 11.59 172.37 53.62 53.62 85240398865 55.10 55.10 85240398865

31
top30/20251208/top30-av-20251208-141000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,667,5,-11,-1.62,490233002,751947328,2187700000,490233002,-1.62,65.20,22.41,22.41,332265199410,22.77,22.77,332265199410
KODEX 2차전지산업레버리지,462330,2,1804,2,149,9.00,60100252,33864908,330900000,60100252,9.00,177.47,18.16,18.16,105139609634,17.61,17.61,105139609634
KODEX 인버스,114800,3,2527,5,-23,-0.90,32599437,49308292,307900000,32599437,-0.90,66.11,10.59,10.59,83062372707,10.68,10.68,83062372707
일성건설,013360,4,2615,2,415,18.86,31311526,27804706,54024880,31311526,18.86,112.61,57.96,57.96,74174278332,52.50,52.50,74174278332
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,87,5,-2,-2.25,20818894,16206395,1497000000,20818894,-2.25,128.46,1.39,1.39,1815257990,1.39,1.39,1815257990
대한광통신,010170,6,2015,5,-350,-14.80,19345153,7030033,131985660,19345153,-14.80,275.18,14.66,14.66,39647642628,14.91,14.91,39647642628
현대무벡스,319400,7,10890,2,980,9.89,17749004,4872060,111376039,17749004,9.89,364.30,15.94,15.94,191429001230,15.78,15.78,191429001230
KODEX 코스닥150레버리지,233740,8,12205,2,230,1.92,17451981,35431536,149400000,17451981,1.92,49.26,11.68,11.68,211545034472,11.60,11.60,211545034472
켐트로스,220260,9,6730,2,1430,26.98,17141562,1022632,26558307,17141562,26.98,1676.22,64.54,64.54,106975381090,59.85,59.85,106975381090
KODEX 레버리지,122630,10,44805,2,845,1.92,16735643,21921196,75250000,16735643,1.92,76.34,22.24,22.24,738044833240,21.89,21.89,738044833240
디아이씨,092200,11,12970,2,1800,16.11,16700060,17204372,38888569,16700060,16.11,97.07,42.94,42.94,215870732570,42.80,42.80,215870732570
에코프로,086520,12,117500,2,20600,21.26,16690952,8523311,135776152,16690952,21.26,195.83,12.29,12.29,1852370157700,11.61,11.61,1852370157700
삼성제약,001360,13,1773,1,409,29.99,15095380,495916,94162079,15095380,29.99,3043.94,16.03,16.03,26032529732,15.59,15.59,26032529732
성호전자,043260,14,3860,1,890,29.97,14915765,874725,70922823,14915765,29.97,1705.19,21.03,21.03,54500156591,19.91,19.91,54500156591
KODEX 코스닥150선물인버스,251340,15,2855,5,-20,-0.70,14439773,23224824,82100000,14439773,-0.70,62.17,17.59,17.59,41333548655,17.63,17.63,41333548655
TIGER 2차전지소재Fn,462010,16,6275,2,535,9.32,14289578,5972903,129450000,14289578,9.32,239.24,11.04,11.04,87156865330,10.73,10.73,87156865330
코오롱모빌리티그룹,450140,17,16330,2,1760,12.08,12766335,9163226,62777250,12766335,12.08,139.32,20.34,20.34,212864088225,20.76,20.76,212864088225
에이프로젠,007460,18,742,2,32,4.51,10854387,1965178,329305030,10854387,4.51,552.34,3.30,3.30,8280275624,3.39,3.39,8280275624
삼성전자,005930,19,109700,2,1300,1.20,10583391,19755572,5919637922,10583391,1.20,53.57,0.18,0.18,1156848419150,0.18,0.18,1156848419150
휴림로봇,090710,20,5730,2,270,4.95,10520803,10206226,119457197,10520803,4.95,103.08,8.81,8.81,59758365605,8.73,8.73,59758365605
이뮨온시아,424870,21,11570,2,550,4.99,9936987,12823585,74165069,9936987,4.99,77.49,13.40,13.40,116889998005,13.62,13.62,116889998005
에스피시스템스,317830,22,13530,2,2570,23.45,9734970,906685,10773818,9734970,23.45,1073.69,90.36,90.36,131071461930,89.92,89.92,131071461930
신라젠,215600,23,3355,5,-495,-12.86,9384266,12022804,138129836,9384266,-12.86,78.05,6.79,6.79,34190133261,7.38,7.38,34190133261
경인양행,012610,24,3425,2,380,12.48,8495088,412146,41616365,8495088,12.48,2061.18,20.41,20.41,29283294529,20.54,20.54,29283294529
신원종합개발,017000,25,3295,5,-295,-8.22,8155636,1302454,11668027,8155636,-8.22,626.17,69.90,69.90,26419914081,68.72,68.72,26419914081
슈어소프트테크,298830,26,6440,2,780,13.78,8118682,1490961,52619061,8118682,13.78,544.53,15.43,15.43,52119515010,15.38,15.38,52119515010
재영솔루텍,049630,27,2460,2,20,0.82,7996011,10937882,116897560,7996011,0.82,73.10,6.84,6.84,19773787623,6.88,6.88,19773787623
원익홀딩스,030530,28,29000,2,650,2.29,7631150,17287486,77237981,7631150,2.29,44.14,9.88,9.88,225024268350,10.05,10.05,225024268350
상지건설,042940,29,14540,2,1750,13.68,7561453,470301,6828712,7561453,13.68,1607.79,110.73,110.73,111979338960,112.78,112.78,111979338960
우림피티에스,101170,30,11480,2,1210,11.78,7274937,4199403,13500000,7274937,11.78,173.24,53.89,53.89,85657693165,55.27,55.27,85657693165
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 667 5 -11 -1.62 490233002 751947328 2187700000 490233002 -1.62 65.20 22.41 22.41 332265199410 22.77 22.77 332265199410
3 KODEX 2차전지산업레버리지 462330 2 1804 2 149 9.00 60100252 33864908 330900000 60100252 9.00 177.47 18.16 18.16 105139609634 17.61 17.61 105139609634
4 KODEX 인버스 114800 3 2527 5 -23 -0.90 32599437 49308292 307900000 32599437 -0.90 66.11 10.59 10.59 83062372707 10.68 10.68 83062372707
5 일성건설 013360 4 2615 2 415 18.86 31311526 27804706 54024880 31311526 18.86 112.61 57.96 57.96 74174278332 52.50 52.50 74174278332
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 87 5 -2 -2.25 20818894 16206395 1497000000 20818894 -2.25 128.46 1.39 1.39 1815257990 1.39 1.39 1815257990
7 대한광통신 010170 6 2015 5 -350 -14.80 19345153 7030033 131985660 19345153 -14.80 275.18 14.66 14.66 39647642628 14.91 14.91 39647642628
8 현대무벡스 319400 7 10890 2 980 9.89 17749004 4872060 111376039 17749004 9.89 364.30 15.94 15.94 191429001230 15.78 15.78 191429001230
9 KODEX 코스닥150레버리지 233740 8 12205 2 230 1.92 17451981 35431536 149400000 17451981 1.92 49.26 11.68 11.68 211545034472 11.60 11.60 211545034472
10 켐트로스 220260 9 6730 2 1430 26.98 17141562 1022632 26558307 17141562 26.98 1676.22 64.54 64.54 106975381090 59.85 59.85 106975381090
11 KODEX 레버리지 122630 10 44805 2 845 1.92 16735643 21921196 75250000 16735643 1.92 76.34 22.24 22.24 738044833240 21.89 21.89 738044833240
12 디아이씨 092200 11 12970 2 1800 16.11 16700060 17204372 38888569 16700060 16.11 97.07 42.94 42.94 215870732570 42.80 42.80 215870732570
13 에코프로 086520 12 117500 2 20600 21.26 16690952 8523311 135776152 16690952 21.26 195.83 12.29 12.29 1852370157700 11.61 11.61 1852370157700
14 삼성제약 001360 13 1773 1 409 29.99 15095380 495916 94162079 15095380 29.99 3043.94 16.03 16.03 26032529732 15.59 15.59 26032529732
15 성호전자 043260 14 3860 1 890 29.97 14915765 874725 70922823 14915765 29.97 1705.19 21.03 21.03 54500156591 19.91 19.91 54500156591
16 KODEX 코스닥150선물인버스 251340 15 2855 5 -20 -0.70 14439773 23224824 82100000 14439773 -0.70 62.17 17.59 17.59 41333548655 17.63 17.63 41333548655
17 TIGER 2차전지소재Fn 462010 16 6275 2 535 9.32 14289578 5972903 129450000 14289578 9.32 239.24 11.04 11.04 87156865330 10.73 10.73 87156865330
18 코오롱모빌리티그룹 450140 17 16330 2 1760 12.08 12766335 9163226 62777250 12766335 12.08 139.32 20.34 20.34 212864088225 20.76 20.76 212864088225
19 에이프로젠 007460 18 742 2 32 4.51 10854387 1965178 329305030 10854387 4.51 552.34 3.30 3.30 8280275624 3.39 3.39 8280275624
20 삼성전자 005930 19 109700 2 1300 1.20 10583391 19755572 5919637922 10583391 1.20 53.57 0.18 0.18 1156848419150 0.18 0.18 1156848419150
21 휴림로봇 090710 20 5730 2 270 4.95 10520803 10206226 119457197 10520803 4.95 103.08 8.81 8.81 59758365605 8.73 8.73 59758365605
22 이뮨온시아 424870 21 11570 2 550 4.99 9936987 12823585 74165069 9936987 4.99 77.49 13.40 13.40 116889998005 13.62 13.62 116889998005
23 에스피시스템스 317830 22 13530 2 2570 23.45 9734970 906685 10773818 9734970 23.45 1073.69 90.36 90.36 131071461930 89.92 89.92 131071461930
24 신라젠 215600 23 3355 5 -495 -12.86 9384266 12022804 138129836 9384266 -12.86 78.05 6.79 6.79 34190133261 7.38 7.38 34190133261
25 경인양행 012610 24 3425 2 380 12.48 8495088 412146 41616365 8495088 12.48 2061.18 20.41 20.41 29283294529 20.54 20.54 29283294529
26 신원종합개발 017000 25 3295 5 -295 -8.22 8155636 1302454 11668027 8155636 -8.22 626.17 69.90 69.90 26419914081 68.72 68.72 26419914081
27 슈어소프트테크 298830 26 6440 2 780 13.78 8118682 1490961 52619061 8118682 13.78 544.53 15.43 15.43 52119515010 15.38 15.38 52119515010
28 재영솔루텍 049630 27 2460 2 20 0.82 7996011 10937882 116897560 7996011 0.82 73.10 6.84 6.84 19773787623 6.88 6.88 19773787623
29 원익홀딩스 030530 28 29000 2 650 2.29 7631150 17287486 77237981 7631150 2.29 44.14 9.88 9.88 225024268350 10.05 10.05 225024268350
30 상지건설 042940 29 14540 2 1750 13.68 7561453 470301 6828712 7561453 13.68 1607.79 110.73 110.73 111979338960 112.78 112.78 111979338960
31 우림피티에스 101170 30 11480 2 1210 11.78 7274937 4199403 13500000 7274937 11.78 173.24 53.89 53.89 85657693165 55.27 55.27 85657693165

31
top30/20251208/top30-av-20251208-142000.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,252670,1,669,5,-9,-1.33,498413028,751947328,2187700000,498413028,-1.33,66.28,22.78,22.78,337724811760,23.08,23.08,337724811760
KODEX 2차전지산업레버리지,462330,2,1802,2,147,8.88,61252158,33864908,330900000,61252158,8.88,180.87,18.51,18.51,107218315299,17.98,17.98,107218315299
KODEX 인버스,114800,3,2530,5,-20,-0.78,33280217,49308292,307900000,33280217,-0.78,67.49,10.81,10.81,84784038384,10.88,10.88,84784038384
일성건설,013360,4,2540,2,340,15.45,32533999,27804706,54024880,32533999,15.45,117.01,60.22,60.22,77333724640,56.36,56.36,77333724640
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,88,5,-1,-1.12,20818898,16206395,1497000000,20818898,-1.12,128.46,1.39,1.39,1815258342,1.38,1.38,1815258342
대한광통신,010170,6,2015,5,-350,-14.80,19450025,7030033,131985660,19450025,-14.80,276.67,14.74,14.74,39859148633,14.99,14.99,39859148633
현대무벡스,319400,7,10830,2,920,9.28,18106120,4872060,111376039,18106120,9.28,371.63,16.26,16.26,195291159720,16.19,16.19,195291159720
KODEX 코스닥150레버리지,233740,8,12145,2,170,1.42,17731099,35431536,149400000,17731099,1.42,50.04,11.87,11.87,214943411666,11.85,11.85,214943411666
에코프로,086520,9,117400,2,20500,21.16,17281635,8523311,135776152,17281635,21.16,202.76,12.73,12.73,1921822830650,12.06,12.06,1921822830650
켐트로스,220260,10,6750,2,1450,27.36,17280630,1022632,26558307,17280630,27.36,1689.82,65.07,65.07,107910353895,60.19,60.19,107910353895
KODEX 레버리지,122630,11,44655,2,695,1.58,17088111,21921196,75250000,17088111,1.58,77.95,22.71,22.71,753818032667,22.43,22.43,753818032667
디아이씨,092200,12,12825,2,1655,14.82,16849753,17204372,38888569,16849753,14.82,97.94,43.33,43.33,217798775960,43.67,43.67,217798775960
삼성제약,001360,13,1773,1,409,29.99,15108557,495916,94162079,15108557,29.99,3046.60,16.05,16.05,26055892553,15.61,15.61,26055892553
성호전자,043260,14,3860,1,890,29.97,14917449,874725,70922823,14917449,29.97,1705.39,21.03,21.03,54506656831,19.91,19.91,54506656831
TIGER 2차전지소재Fn,462010,15,6270,2,530,9.23,14845127,5972903,129450000,14845127,9.23,248.54,11.47,11.47,90647921982,11.17,11.17,90647921982
KODEX 코스닥150선물인버스,251340,16,2860,5,-15,-0.52,14559756,23224824,82100000,14559756,-0.52,62.69,17.73,17.73,41676122778,17.75,17.75,41676122778
코오롱모빌리티그룹,450140,17,16160,2,1590,10.91,12863371,9163226,62777250,12863371,10.91,140.38,20.49,20.49,214438345160,21.14,21.14,214438345160
에이프로젠,007460,18,743,2,33,4.65,10896756,1965178,329305030,10896756,4.65,554.49,3.31,3.31,8311692339,3.40,3.40,8311692339
삼성전자,005930,19,109600,2,1200,1.11,10875979,19755572,5919637922,10875979,1.11,55.05,0.18,0.18,1188932937250,0.18,0.18,1188932937250
휴림로봇,090710,20,5690,2,230,4.21,10766251,10206226,119457197,10766251,4.21,105.49,9.01,9.01,61157309800,9.00,9.00,61157309800
이뮨온시아,424870,21,11500,2,480,4.36,10080535,12823585,74165069,10080535,4.36,78.61,13.59,13.59,118544609660,13.90,13.90,118544609660
에스피시스템스,317830,22,13420,2,2460,22.45,9839028,906685,10773818,9839028,22.45,1085.16,91.32,91.32,132471339225,91.62,91.62,132471339225
신라젠,215600,23,3355,5,-495,-12.86,9600854,12022804,138129836,9600854,-12.86,79.86,6.95,6.95,34914140065,7.53,7.53,34914140065
경인양행,012610,24,3370,2,325,10.67,8813378,412146,41616365,8813378,10.67,2138.41,21.18,21.18,30361449339,21.65,21.65,30361449339
신원종합개발,017000,25,3210,5,-380,-10.58,8302710,1302454,11668027,8302710,-10.58,637.47,71.16,71.16,26900013409,71.82,71.82,26900013409
슈어소프트테크,298830,26,6470,2,810,14.31,8283356,1490961,52619061,8283356,14.31,555.57,15.74,15.74,53191559190,15.62,15.62,53191559190
재영솔루텍,049630,27,2465,2,25,1.02,8056818,10937882,116897560,8056818,1.02,73.66,6.89,6.89,19923324738,6.91,6.91,19923324738
원익홀딩스,030530,28,28800,2,450,1.59,7717117,17287486,77237981,7717117,1.59,44.64,9.99,9.99,227507177000,10.23,10.23,227507177000
상지건설,042940,29,14230,2,1440,11.26,7626184,470301,6828712,7626184,11.26,1621.55,111.68,111.68,112909008610,116.19,116.19,112909008610
TIGER 200선물인버스2X,252710,30,708,5,-12,-1.67,7417306,7799330,88600000,7417306,-1.67,95.10,8.37,8.37,5305559211,8.46,8.46,5305559211
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 669 5 -9 -1.33 498413028 751947328 2187700000 498413028 -1.33 66.28 22.78 22.78 337724811760 23.08 23.08 337724811760
3 KODEX 2차전지산업레버리지 462330 2 1802 2 147 8.88 61252158 33864908 330900000 61252158 8.88 180.87 18.51 18.51 107218315299 17.98 17.98 107218315299
4 KODEX 인버스 114800 3 2530 5 -20 -0.78 33280217 49308292 307900000 33280217 -0.78 67.49 10.81 10.81 84784038384 10.88 10.88 84784038384
5 일성건설 013360 4 2540 2 340 15.45 32533999 27804706 54024880 32533999 15.45 117.01 60.22 60.22 77333724640 56.36 56.36 77333724640
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 88 5 -1 -1.12 20818898 16206395 1497000000 20818898 -1.12 128.46 1.39 1.39 1815258342 1.38 1.38 1815258342
7 대한광통신 010170 6 2015 5 -350 -14.80 19450025 7030033 131985660 19450025 -14.80 276.67 14.74 14.74 39859148633 14.99 14.99 39859148633
8 현대무벡스 319400 7 10830 2 920 9.28 18106120 4872060 111376039 18106120 9.28 371.63 16.26 16.26 195291159720 16.19 16.19 195291159720
9 KODEX 코스닥150레버리지 233740 8 12145 2 170 1.42 17731099 35431536 149400000 17731099 1.42 50.04 11.87 11.87 214943411666 11.85 11.85 214943411666
10 에코프로 086520 9 117400 2 20500 21.16 17281635 8523311 135776152 17281635 21.16 202.76 12.73 12.73 1921822830650 12.06 12.06 1921822830650
11 켐트로스 220260 10 6750 2 1450 27.36 17280630 1022632 26558307 17280630 27.36 1689.82 65.07 65.07 107910353895 60.19 60.19 107910353895
12 KODEX 레버리지 122630 11 44655 2 695 1.58 17088111 21921196 75250000 17088111 1.58 77.95 22.71 22.71 753818032667 22.43 22.43 753818032667
13 디아이씨 092200 12 12825 2 1655 14.82 16849753 17204372 38888569 16849753 14.82 97.94 43.33 43.33 217798775960 43.67 43.67 217798775960
14 삼성제약 001360 13 1773 1 409 29.99 15108557 495916 94162079 15108557 29.99 3046.60 16.05 16.05 26055892553 15.61 15.61 26055892553
15 성호전자 043260 14 3860 1 890 29.97 14917449 874725 70922823 14917449 29.97 1705.39 21.03 21.03 54506656831 19.91 19.91 54506656831
16 TIGER 2차전지소재Fn 462010 15 6270 2 530 9.23 14845127 5972903 129450000 14845127 9.23 248.54 11.47 11.47 90647921982 11.17 11.17 90647921982
17 KODEX 코스닥150선물인버스 251340 16 2860 5 -15 -0.52 14559756 23224824 82100000 14559756 -0.52 62.69 17.73 17.73 41676122778 17.75 17.75 41676122778
18 코오롱모빌리티그룹 450140 17 16160 2 1590 10.91 12863371 9163226 62777250 12863371 10.91 140.38 20.49 20.49 214438345160 21.14 21.14 214438345160
19 에이프로젠 007460 18 743 2 33 4.65 10896756 1965178 329305030 10896756 4.65 554.49 3.31 3.31 8311692339 3.40 3.40 8311692339
20 삼성전자 005930 19 109600 2 1200 1.11 10875979 19755572 5919637922 10875979 1.11 55.05 0.18 0.18 1188932937250 0.18 0.18 1188932937250
21 휴림로봇 090710 20 5690 2 230 4.21 10766251 10206226 119457197 10766251 4.21 105.49 9.01 9.01 61157309800 9.00 9.00 61157309800
22 이뮨온시아 424870 21 11500 2 480 4.36 10080535 12823585 74165069 10080535 4.36 78.61 13.59 13.59 118544609660 13.90 13.90 118544609660
23 에스피시스템스 317830 22 13420 2 2460 22.45 9839028 906685 10773818 9839028 22.45 1085.16 91.32 91.32 132471339225 91.62 91.62 132471339225
24 신라젠 215600 23 3355 5 -495 -12.86 9600854 12022804 138129836 9600854 -12.86 79.86 6.95 6.95 34914140065 7.53 7.53 34914140065
25 경인양행 012610 24 3370 2 325 10.67 8813378 412146 41616365 8813378 10.67 2138.41 21.18 21.18 30361449339 21.65 21.65 30361449339
26 신원종합개발 017000 25 3210 5 -380 -10.58 8302710 1302454 11668027 8302710 -10.58 637.47 71.16 71.16 26900013409 71.82 71.82 26900013409
27 슈어소프트테크 298830 26 6470 2 810 14.31 8283356 1490961 52619061 8283356 14.31 555.57 15.74 15.74 53191559190 15.62 15.62 53191559190
28 재영솔루텍 049630 27 2465 2 25 1.02 8056818 10937882 116897560 8056818 1.02 73.66 6.89 6.89 19923324738 6.91 6.91 19923324738
29 원익홀딩스 030530 28 28800 2 450 1.59 7717117 17287486 77237981 7717117 1.59 44.64 9.99 9.99 227507177000 10.23 10.23 227507177000
30 상지건설 042940 29 14230 2 1440 11.26 7626184 470301 6828712 7626184 11.26 1621.55 111.68 111.68 112909008610 116.19 116.19 112909008610
31 TIGER 200선물인버스2X 252710 30 708 5 -12 -1.67 7417306 7799330 88600000 7417306 -1.67 95.10 8.37 8.37 5305559211 8.46 8.46 5305559211

31
top30/20251208/top30-av-20251208-143000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,666,5,-12,-1.77,515992063,751947328,2187700000,515992063,-1.77,68.62,23.59,23.59,349475401792,23.99,23.99,349475401792
KODEX 2차전지산업레버리지,462330,2,1805,2,150,9.06,62092146,33864908,330900000,62092146,9.06,183.35,18.76,18.76,108735891866,18.21,18.21,108735891866
일성건설,013360,3,2460,2,260,11.82,33789746,27804706,54024880,33789746,11.82,121.53,62.54,62.54,80453599106,60.54,60.54,80453599106
KODEX 인버스,114800,4,2530,5,-20,-0.78,33695345,49308292,307900000,33695345,-0.78,68.34,10.94,10.94,85834935205,11.02,11.02,85834935205
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,88,5,-1,-1.12,20818902,16206395,1497000000,20818902,-1.12,128.46,1.39,1.39,1815258694,1.38,1.38,1815258694
대한광통신,010170,6,2010,5,-355,-15.01,19613784,7030033,131985660,19613784,-15.01,279.00,14.86,14.86,40188071943,15.15,15.15,40188071943
현대무벡스,319400,7,10840,2,930,9.38,18308608,4872060,111376039,18308608,9.38,375.79,16.44,16.44,197491310645,16.36,16.36,197491310645
KODEX 코스닥150레버리지,233740,8,12175,2,200,1.67,18100212,35431536,149400000,18100212,1.67,51.09,12.12,12.12,219437147757,12.06,12.06,219437147757
켐트로스,220260,9,6600,2,1300,24.53,17617783,1022632,26558307,17617783,24.53,1722.79,66.34,66.34,110144328425,62.84,62.84,110144328425
에코프로,086520,10,117600,2,20700,21.36,17585343,8523311,135776152,17585343,21.36,206.32,12.95,12.95,1957588688700,12.26,12.26,1957588688700
KODEX 레버리지,122630,11,44795,2,835,1.90,17499596,21921196,75250000,17499596,1.90,79.83,23.26,23.26,772222079459,22.91,22.91,772222079459
디아이씨,092200,12,12760,2,1590,14.23,17038961,17204372,38888569,17038961,14.23,99.04,43.81,43.81,220222489940,44.38,44.38,220222489940
TIGER 2차전지소재Fn,462010,13,6285,2,545,9.49,15151789,5972903,129450000,15151789,9.49,253.68,11.70,11.70,92577309330,11.38,11.38,92577309330
삼성제약,001360,14,1773,1,409,29.99,15124833,495916,94162079,15124833,29.99,3049.88,16.06,16.06,26084749901,15.62,15.62,26084749901
성호전자,043260,15,3860,1,890,29.97,14920157,874725,70922823,14920157,29.97,1705.70,21.04,21.04,54517109711,19.91,19.91,54517109711
KODEX 코스닥150선물인버스,251340,16,2855,5,-20,-0.70,14781308,23224824,82100000,14781308,-0.70,63.64,18.00,18.00,42308651038,18.05,18.05,42308651038
코오롱모빌리티그룹,450140,17,15700,2,1130,7.76,13048055,9163226,62777250,13048055,7.76,142.40,20.78,20.78,217378081205,22.06,22.06,217378081205
삼성전자,005930,18,109500,2,1100,1.01,11260100,19755572,5919637922,11260100,1.01,57.00,0.19,0.19,1230999829950,0.19,0.19,1230999829950
에이프로젠,007460,19,736,2,26,3.66,11193659,1965178,329305030,11193659,3.66,569.60,3.40,3.40,8531126625,3.52,3.52,8531126625
휴림로봇,090710,20,5655,2,195,3.57,10940577,10206226,119457197,10940577,3.57,107.20,9.16,9.16,62145229995,9.20,9.20,62145229995
이뮨온시아,424870,21,11530,2,510,4.63,10164394,12823585,74165069,10164394,4.63,79.26,13.71,13.71,119509620385,13.98,13.98,119509620385
에스피시스템스,317830,22,13340,2,2380,21.72,9922028,906685,10773818,9922028,21.72,1094.32,92.09,92.09,133580602015,92.94,92.94,133580602015
신라젠,215600,23,3335,5,-515,-13.38,9663208,12022804,138129836,9663208,-13.38,80.37,7.00,7.00,35122616857,7.62,7.62,35122616857
경인양행,012610,24,3230,2,185,6.08,9217933,412146,41616365,9217933,6.08,2236.57,22.15,22.15,31692151429,23.58,23.58,31692151429
신원종합개발,017000,25,3190,5,-400,-11.14,8425443,1302454,11668027,8425443,-11.14,646.89,72.21,72.21,27291449814,73.32,73.32,27291449814
슈어소프트테크,298830,26,6450,2,790,13.96,8375913,1490961,52619061,8375913,13.96,561.78,15.92,15.92,53789456115,15.85,15.85,53789456115
재영솔루텍,049630,27,2460,2,20,0.82,8107807,10937882,116897560,8107807,0.82,74.13,6.94,6.94,20048658613,6.97,6.97,20048658613
원익홀딩스,030530,28,28900,2,550,1.94,7782686,17287486,77237981,7782686,1.94,45.02,10.08,10.08,229398096950,10.28,10.28,229398096950
상지건설,042940,29,14200,2,1410,11.02,7712371,470301,6828712,7712371,11.02,1639.88,112.94,112.94,114133681830,117.70,117.70,114133681830
TIGER 200선물인버스2X,252710,30,706,5,-14,-1.94,7567681,7799330,88600000,7567681,-1.94,97.03,8.54,8.54,5411912393,8.65,8.65,5411912393
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 666 5 -12 -1.77 515992063 751947328 2187700000 515992063 -1.77 68.62 23.59 23.59 349475401792 23.99 23.99 349475401792
3 KODEX 2차전지산업레버리지 462330 2 1805 2 150 9.06 62092146 33864908 330900000 62092146 9.06 183.35 18.76 18.76 108735891866 18.21 18.21 108735891866
4 일성건설 013360 3 2460 2 260 11.82 33789746 27804706 54024880 33789746 11.82 121.53 62.54 62.54 80453599106 60.54 60.54 80453599106
5 KODEX 인버스 114800 4 2530 5 -20 -0.78 33695345 49308292 307900000 33695345 -0.78 68.34 10.94 10.94 85834935205 11.02 11.02 85834935205
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 88 5 -1 -1.12 20818902 16206395 1497000000 20818902 -1.12 128.46 1.39 1.39 1815258694 1.38 1.38 1815258694
7 대한광통신 010170 6 2010 5 -355 -15.01 19613784 7030033 131985660 19613784 -15.01 279.00 14.86 14.86 40188071943 15.15 15.15 40188071943
8 현대무벡스 319400 7 10840 2 930 9.38 18308608 4872060 111376039 18308608 9.38 375.79 16.44 16.44 197491310645 16.36 16.36 197491310645
9 KODEX 코스닥150레버리지 233740 8 12175 2 200 1.67 18100212 35431536 149400000 18100212 1.67 51.09 12.12 12.12 219437147757 12.06 12.06 219437147757
10 켐트로스 220260 9 6600 2 1300 24.53 17617783 1022632 26558307 17617783 24.53 1722.79 66.34 66.34 110144328425 62.84 62.84 110144328425
11 에코프로 086520 10 117600 2 20700 21.36 17585343 8523311 135776152 17585343 21.36 206.32 12.95 12.95 1957588688700 12.26 12.26 1957588688700
12 KODEX 레버리지 122630 11 44795 2 835 1.90 17499596 21921196 75250000 17499596 1.90 79.83 23.26 23.26 772222079459 22.91 22.91 772222079459
13 디아이씨 092200 12 12760 2 1590 14.23 17038961 17204372 38888569 17038961 14.23 99.04 43.81 43.81 220222489940 44.38 44.38 220222489940
14 TIGER 2차전지소재Fn 462010 13 6285 2 545 9.49 15151789 5972903 129450000 15151789 9.49 253.68 11.70 11.70 92577309330 11.38 11.38 92577309330
15 삼성제약 001360 14 1773 1 409 29.99 15124833 495916 94162079 15124833 29.99 3049.88 16.06 16.06 26084749901 15.62 15.62 26084749901
16 성호전자 043260 15 3860 1 890 29.97 14920157 874725 70922823 14920157 29.97 1705.70 21.04 21.04 54517109711 19.91 19.91 54517109711
17 KODEX 코스닥150선물인버스 251340 16 2855 5 -20 -0.70 14781308 23224824 82100000 14781308 -0.70 63.64 18.00 18.00 42308651038 18.05 18.05 42308651038
18 코오롱모빌리티그룹 450140 17 15700 2 1130 7.76 13048055 9163226 62777250 13048055 7.76 142.40 20.78 20.78 217378081205 22.06 22.06 217378081205
19 삼성전자 005930 18 109500 2 1100 1.01 11260100 19755572 5919637922 11260100 1.01 57.00 0.19 0.19 1230999829950 0.19 0.19 1230999829950
20 에이프로젠 007460 19 736 2 26 3.66 11193659 1965178 329305030 11193659 3.66 569.60 3.40 3.40 8531126625 3.52 3.52 8531126625
21 휴림로봇 090710 20 5655 2 195 3.57 10940577 10206226 119457197 10940577 3.57 107.20 9.16 9.16 62145229995 9.20 9.20 62145229995
22 이뮨온시아 424870 21 11530 2 510 4.63 10164394 12823585 74165069 10164394 4.63 79.26 13.71 13.71 119509620385 13.98 13.98 119509620385
23 에스피시스템스 317830 22 13340 2 2380 21.72 9922028 906685 10773818 9922028 21.72 1094.32 92.09 92.09 133580602015 92.94 92.94 133580602015
24 신라젠 215600 23 3335 5 -515 -13.38 9663208 12022804 138129836 9663208 -13.38 80.37 7.00 7.00 35122616857 7.62 7.62 35122616857
25 경인양행 012610 24 3230 2 185 6.08 9217933 412146 41616365 9217933 6.08 2236.57 22.15 22.15 31692151429 23.58 23.58 31692151429
26 신원종합개발 017000 25 3190 5 -400 -11.14 8425443 1302454 11668027 8425443 -11.14 646.89 72.21 72.21 27291449814 73.32 73.32 27291449814
27 슈어소프트테크 298830 26 6450 2 790 13.96 8375913 1490961 52619061 8375913 13.96 561.78 15.92 15.92 53789456115 15.85 15.85 53789456115
28 재영솔루텍 049630 27 2460 2 20 0.82 8107807 10937882 116897560 8107807 0.82 74.13 6.94 6.94 20048658613 6.97 6.97 20048658613
29 원익홀딩스 030530 28 28900 2 550 1.94 7782686 17287486 77237981 7782686 1.94 45.02 10.08 10.08 229398096950 10.28 10.28 229398096950
30 상지건설 042940 29 14200 2 1410 11.02 7712371 470301 6828712 7712371 11.02 1639.88 112.94 112.94 114133681830 117.70 117.70 114133681830
31 TIGER 200선물인버스2X 252710 30 706 5 -14 -1.94 7567681 7799330 88600000 7567681 -1.94 97.03 8.54 8.54 5411912393 8.65 8.65 5411912393

31
top30/20251208/top30-av-20251208-144000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,668,5,-10,-1.47,531328717,751947328,2187700000,531328717,-1.47,70.66,24.29,24.29,359704217023,24.61,24.61,359704217023
KODEX 2차전지산업레버리지,462330,2,1795,2,140,8.46,62521620,33864908,330900000,62521620,8.46,184.62,18.89,18.89,109508675421,18.44,18.44,109508675421
일성건설,013360,3,2395,2,195,8.86,34782552,27804706,54024880,34782552,8.86,125.10,64.38,64.38,82841725853,64.03,64.03,82841725853
KODEX 인버스,114800,4,2530,5,-20,-0.78,34716179,49308292,307900000,34716179,-0.78,70.41,11.28,11.28,88417345294,11.35,11.35,88417345294
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,88,5,-1,-1.12,21378707,16206395,1497000000,21378707,-1.12,131.92,1.43,1.43,1863961734,1.41,1.41,1863961734
대한광통신,010170,6,2010,5,-355,-15.01,19855856,7030033,131985660,19855856,-15.01,282.44,15.04,15.04,40673261244,15.33,15.33,40673261244
현대무벡스,319400,7,10900,2,990,9.99,18578950,4872060,111376039,18578950,9.99,381.34,16.68,16.68,200433363590,16.51,16.51,200433363590
KODEX 코스닥150레버리지,233740,8,12140,2,165,1.38,18409234,35431536,149400000,18409234,1.38,51.96,12.32,12.32,223190801687,12.31,12.31,223190801687
켐트로스,220260,9,6720,2,1420,26.79,17953943,1022632,26558307,17953943,26.79,1755.66,67.60,67.60,112364564165,62.96,62.96,112364564165
KODEX 레버리지,122630,10,44685,2,725,1.65,17941097,21921196,75250000,17941097,1.65,81.84,23.84,23.84,791978663294,23.55,23.55,791978663294
에코프로,086520,11,117300,2,20400,21.05,17832111,8523311,135776152,17832111,21.05,209.22,13.13,13.13,1986529318100,12.47,12.47,1986529318100
디아이씨,092200,12,12830,2,1660,14.86,17157627,17204372,38888569,17157627,14.86,99.73,44.12,44.12,221748354935,44.44,44.44,221748354935
TIGER 2차전지소재Fn,462010,13,6260,2,520,9.06,15403249,5972903,129450000,15403249,9.06,257.89,11.90,11.90,94153670575,11.62,11.62,94153670575
삼성제약,001360,14,1773,1,409,29.99,15130708,495916,94162079,15130708,29.99,3051.06,16.07,16.07,26095166276,15.63,15.63,26095166276
성호전자,043260,15,3860,1,890,29.97,14922941,874725,70922823,14922941,29.97,1706.02,21.04,21.04,54527855951,19.92,19.92,54527855951
KODEX 코스닥150선물인버스,251340,16,2860,5,-15,-0.52,14907014,23224824,82100000,14907014,-0.52,64.19,18.16,18.16,42668125655,18.17,18.17,42668125655
코오롱모빌리티그룹,450140,17,15710,2,1140,7.82,13272084,9163226,62777250,13272084,7.82,144.84,21.14,21.14,220872149115,22.40,22.40,220872149115
삼성전자,005930,18,109300,2,900,0.83,11804523,19755572,5919637922,11804523,0.83,59.75,0.20,0.20,1290467310950,0.20,0.20,1290467310950
에이프로젠,007460,19,740,2,30,4.23,11293512,1965178,329305030,11293512,4.23,574.68,3.43,3.43,8604955899,3.53,3.53,8604955899
휴림로봇,090710,20,5670,2,210,3.85,11025361,10206226,119457197,11025361,3.85,108.03,9.23,9.23,62625494965,9.25,9.25,62625494965
에어부산,298690,21,2165,2,441,25.58,10621999,180230,116640000,10621999,25.58,5893.58,9.11,9.11,23065134339,9.13,9.13,23065134339
이뮨온시아,424870,22,11560,2,540,4.90,10204299,12823585,74165069,10204299,4.90,79.57,13.76,13.76,119970497685,13.99,13.99,119970497685
에스피시스템스,317830,23,13400,2,2440,22.26,10023499,906685,10773818,10023499,22.26,1105.51,93.04,93.04,134936512650,93.47,93.47,134936512650
신라젠,215600,24,3340,5,-510,-13.25,9776138,12022804,138129836,9776138,-13.25,81.31,7.08,7.08,35498718307,7.69,7.69,35498718307
경인양행,012610,25,3265,2,220,7.22,9423332,412146,41616365,9423332,7.22,2286.41,22.64,22.64,32357885324,23.81,23.81,32357885324
신원종합개발,017000,26,3125,5,-465,-12.95,8555899,1302454,11668027,8555899,-12.95,656.91,73.33,73.33,27700561079,75.97,75.97,27700561079
슈어소프트테크,298830,27,6530,2,870,15.37,8437101,1490961,52619061,8437101,15.37,565.88,16.03,16.03,54186969845,15.77,15.77,54186969845
재영솔루텍,049630,28,2445,2,5,0.20,8260403,10937882,116897560,8260403,0.20,75.52,7.07,7.07,20422806818,7.15,7.15,20422806818
상지건설,042940,29,14150,2,1360,10.63,7862204,470301,6828712,7862204,10.63,1671.74,115.13,115.13,116240921925,120.30,120.30,116240921925
원익홀딩스,030530,30,28900,2,550,1.94,7832162,17287486,77237981,7832162,1.94,45.31,10.14,10.14,230827817425,10.34,10.34,230827817425
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 668 5 -10 -1.47 531328717 751947328 2187700000 531328717 -1.47 70.66 24.29 24.29 359704217023 24.61 24.61 359704217023
3 KODEX 2차전지산업레버리지 462330 2 1795 2 140 8.46 62521620 33864908 330900000 62521620 8.46 184.62 18.89 18.89 109508675421 18.44 18.44 109508675421
4 일성건설 013360 3 2395 2 195 8.86 34782552 27804706 54024880 34782552 8.86 125.10 64.38 64.38 82841725853 64.03 64.03 82841725853
5 KODEX 인버스 114800 4 2530 5 -20 -0.78 34716179 49308292 307900000 34716179 -0.78 70.41 11.28 11.28 88417345294 11.35 11.35 88417345294
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 88 5 -1 -1.12 21378707 16206395 1497000000 21378707 -1.12 131.92 1.43 1.43 1863961734 1.41 1.41 1863961734
7 대한광통신 010170 6 2010 5 -355 -15.01 19855856 7030033 131985660 19855856 -15.01 282.44 15.04 15.04 40673261244 15.33 15.33 40673261244
8 현대무벡스 319400 7 10900 2 990 9.99 18578950 4872060 111376039 18578950 9.99 381.34 16.68 16.68 200433363590 16.51 16.51 200433363590
9 KODEX 코스닥150레버리지 233740 8 12140 2 165 1.38 18409234 35431536 149400000 18409234 1.38 51.96 12.32 12.32 223190801687 12.31 12.31 223190801687
10 켐트로스 220260 9 6720 2 1420 26.79 17953943 1022632 26558307 17953943 26.79 1755.66 67.60 67.60 112364564165 62.96 62.96 112364564165
11 KODEX 레버리지 122630 10 44685 2 725 1.65 17941097 21921196 75250000 17941097 1.65 81.84 23.84 23.84 791978663294 23.55 23.55 791978663294
12 에코프로 086520 11 117300 2 20400 21.05 17832111 8523311 135776152 17832111 21.05 209.22 13.13 13.13 1986529318100 12.47 12.47 1986529318100
13 디아이씨 092200 12 12830 2 1660 14.86 17157627 17204372 38888569 17157627 14.86 99.73 44.12 44.12 221748354935 44.44 44.44 221748354935
14 TIGER 2차전지소재Fn 462010 13 6260 2 520 9.06 15403249 5972903 129450000 15403249 9.06 257.89 11.90 11.90 94153670575 11.62 11.62 94153670575
15 삼성제약 001360 14 1773 1 409 29.99 15130708 495916 94162079 15130708 29.99 3051.06 16.07 16.07 26095166276 15.63 15.63 26095166276
16 성호전자 043260 15 3860 1 890 29.97 14922941 874725 70922823 14922941 29.97 1706.02 21.04 21.04 54527855951 19.92 19.92 54527855951
17 KODEX 코스닥150선물인버스 251340 16 2860 5 -15 -0.52 14907014 23224824 82100000 14907014 -0.52 64.19 18.16 18.16 42668125655 18.17 18.17 42668125655
18 코오롱모빌리티그룹 450140 17 15710 2 1140 7.82 13272084 9163226 62777250 13272084 7.82 144.84 21.14 21.14 220872149115 22.40 22.40 220872149115
19 삼성전자 005930 18 109300 2 900 0.83 11804523 19755572 5919637922 11804523 0.83 59.75 0.20 0.20 1290467310950 0.20 0.20 1290467310950
20 에이프로젠 007460 19 740 2 30 4.23 11293512 1965178 329305030 11293512 4.23 574.68 3.43 3.43 8604955899 3.53 3.53 8604955899
21 휴림로봇 090710 20 5670 2 210 3.85 11025361 10206226 119457197 11025361 3.85 108.03 9.23 9.23 62625494965 9.25 9.25 62625494965
22 에어부산 298690 21 2165 2 441 25.58 10621999 180230 116640000 10621999 25.58 5893.58 9.11 9.11 23065134339 9.13 9.13 23065134339
23 이뮨온시아 424870 22 11560 2 540 4.90 10204299 12823585 74165069 10204299 4.90 79.57 13.76 13.76 119970497685 13.99 13.99 119970497685
24 에스피시스템스 317830 23 13400 2 2440 22.26 10023499 906685 10773818 10023499 22.26 1105.51 93.04 93.04 134936512650 93.47 93.47 134936512650
25 신라젠 215600 24 3340 5 -510 -13.25 9776138 12022804 138129836 9776138 -13.25 81.31 7.08 7.08 35498718307 7.69 7.69 35498718307
26 경인양행 012610 25 3265 2 220 7.22 9423332 412146 41616365 9423332 7.22 2286.41 22.64 22.64 32357885324 23.81 23.81 32357885324
27 신원종합개발 017000 26 3125 5 -465 -12.95 8555899 1302454 11668027 8555899 -12.95 656.91 73.33 73.33 27700561079 75.97 75.97 27700561079
28 슈어소프트테크 298830 27 6530 2 870 15.37 8437101 1490961 52619061 8437101 15.37 565.88 16.03 16.03 54186969845 15.77 15.77 54186969845
29 재영솔루텍 049630 28 2445 2 5 0.20 8260403 10937882 116897560 8260403 0.20 75.52 7.07 7.07 20422806818 7.15 7.15 20422806818
30 상지건설 042940 29 14150 2 1360 10.63 7862204 470301 6828712 7862204 10.63 1671.74 115.13 115.13 116240921925 120.30 120.30 116240921925
31 원익홀딩스 030530 30 28900 2 550 1.94 7832162 17287486 77237981 7832162 1.94 45.31 10.14 10.14 230827817425 10.34 10.34 230827817425

31
top30/20251208/top30-av-20251208-145000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,668,5,-10,-1.47,537575703,751947328,2187700000,537575703,-1.47,71.49,24.57,24.57,363877171408,24.90,24.90,363877171408
KODEX 2차전지산업레버리지,462330,2,1798,2,143,8.64,62909982,33864908,330900000,62909982,8.64,185.77,19.01,19.01,110206880877,18.52,18.52,110206880877
일성건설,013360,3,2390,2,190,8.64,35398644,27804706,54024880,35398644,8.64,127.31,65.52,65.52,84319970442,65.30,65.30,84319970442
KODEX 인버스,114800,4,2532,5,-18,-0.71,35109827,49308292,307900000,35109827,-0.71,71.20,11.40,11.40,89413294288,11.47,11.47,89413294288
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,87,5,-2,-2.25,21446277,16206395,1497000000,21446277,-2.25,132.33,1.43,1.43,1869840324,1.44,1.44,1869840324
대한광통신,010170,6,2005,5,-360,-15.22,19980582,7030033,131985660,19980582,-15.22,284.22,15.14,15.14,40923452111,15.46,15.46,40923452111
현대무벡스,319400,7,10910,2,1000,10.09,18807320,4872060,111376039,18807320,10.09,386.02,16.89,16.89,202925830970,16.70,16.70,202925830970
KODEX 코스닥150레버리지,233740,8,12160,2,185,1.54,18692999,35431536,149400000,18692999,1.54,52.76,12.51,12.51,226641947440,12.48,12.48,226641947440
켐트로스,220260,9,6740,2,1440,27.17,18224165,1022632,26558307,18224165,27.17,1782.08,68.62,68.62,114174645360,63.78,63.78,114174645360
KODEX 레버리지,122630,10,44690,2,730,1.66,18163706,21921196,75250000,18163706,1.66,82.86,24.14,24.14,801930311791,23.85,23.85,801930311791
에코프로,086520,11,117300,2,20400,21.05,17963526,8523311,135776152,17963526,21.05,210.76,13.23,13.23,2001959222450,12.57,12.57,2001959222450
디아이씨,092200,12,12890,2,1720,15.40,17269868,17204372,38888569,17269868,15.40,100.38,44.41,44.41,223189700130,44.52,44.52,223189700130
TIGER 2차전지소재Fn,462010,13,6270,2,530,9.23,15528777,5972903,129450000,15528777,9.23,259.99,12.00,12.00,94940533447,11.70,11.70,94940533447
KODEX 코스닥150선물인버스,251340,14,2860,5,-15,-0.52,15292188,23224824,82100000,15292188,-0.52,65.84,18.63,18.63,43767856780,18.64,18.64,43767856780
삼성제약,001360,15,1773,1,409,29.99,15139865,495916,94162079,15139865,29.99,3052.91,16.08,16.08,26111401637,15.64,15.64,26111401637
성호전자,043260,16,3860,1,890,29.97,14925341,874725,70922823,14925341,29.97,1706.29,21.04,21.04,54537119951,19.92,19.92,54537119951
코오롱모빌리티그룹,450140,17,15300,2,730,5.01,13394661,9163226,62777250,13394661,5.01,146.18,21.34,21.34,222771903760,23.19,23.19,222771903760
에어부산,298690,18,2140,2,416,24.13,13330188,180230,116640000,13330188,24.13,7396.21,11.43,11.43,28852146165,11.56,11.56,28852146165
삼성전자,005930,19,109300,2,900,0.83,12123805,19755572,5919637922,12123805,0.83,61.37,0.20,0.20,1325349562250,0.20,0.20,1325349562250
에이프로젠,007460,20,741,2,31,4.37,11349424,1965178,329305030,11349424,4.37,577.53,3.45,3.45,8646400119,3.54,3.54,8646400119
휴림로봇,090710,21,5685,2,225,4.12,11105028,10206226,119457197,11105028,4.12,108.81,9.30,9.30,63077733595,9.29,9.29,63077733595
이뮨온시아,424870,22,11670,2,650,5.90,10280714,12823585,74165069,10280714,5.90,80.17,13.86,13.86,120857812970,13.96,13.96,120857812970
에스피시스템스,317830,23,13460,2,2500,22.81,10081116,906685,10773818,10081116,22.81,1111.87,93.57,93.57,135711778195,93.58,93.58,135711778195
신라젠,215600,24,3360,5,-490,-12.73,9877513,12022804,138129836,9877513,-12.73,82.16,7.15,7.15,35839626520,7.72,7.72,35839626520
경인양행,012610,25,3365,2,320,10.51,9827693,412146,41616365,9827693,10.51,2384.52,23.61,23.61,33704458606,24.07,24.07,33704458606
슈어소프트테크,298830,26,6570,2,910,16.08,8612126,1490961,52619061,8612126,16.08,577.62,16.37,16.37,55334933515,16.01,16.01,55334933515
신원종합개발,017000,27,3105,5,-485,-13.51,8595148,1302454,11668027,8595148,-13.51,659.92,73.66,73.66,27823504091,76.80,76.80,27823504091
재영솔루텍,049630,28,2455,2,15,0.61,8398473,10937882,116897560,8398473,0.61,76.78,7.18,7.18,20760900728,7.23,7.23,20760900728
상지건설,042940,29,13940,2,1150,8.99,7906310,470301,6828712,7906310,8.99,1681.12,115.78,115.78,116858913315,122.76,122.76,116858913315
원익홀딩스,030530,30,29050,2,700,2.47,7891076,17287486,77237981,7891076,2.47,45.65,10.22,10.22,232530512975,10.36,10.36,232530512975
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 668 5 -10 -1.47 537575703 751947328 2187700000 537575703 -1.47 71.49 24.57 24.57 363877171408 24.90 24.90 363877171408
3 KODEX 2차전지산업레버리지 462330 2 1798 2 143 8.64 62909982 33864908 330900000 62909982 8.64 185.77 19.01 19.01 110206880877 18.52 18.52 110206880877
4 일성건설 013360 3 2390 2 190 8.64 35398644 27804706 54024880 35398644 8.64 127.31 65.52 65.52 84319970442 65.30 65.30 84319970442
5 KODEX 인버스 114800 4 2532 5 -18 -0.71 35109827 49308292 307900000 35109827 -0.71 71.20 11.40 11.40 89413294288 11.47 11.47 89413294288
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 87 5 -2 -2.25 21446277 16206395 1497000000 21446277 -2.25 132.33 1.43 1.43 1869840324 1.44 1.44 1869840324
7 대한광통신 010170 6 2005 5 -360 -15.22 19980582 7030033 131985660 19980582 -15.22 284.22 15.14 15.14 40923452111 15.46 15.46 40923452111
8 현대무벡스 319400 7 10910 2 1000 10.09 18807320 4872060 111376039 18807320 10.09 386.02 16.89 16.89 202925830970 16.70 16.70 202925830970
9 KODEX 코스닥150레버리지 233740 8 12160 2 185 1.54 18692999 35431536 149400000 18692999 1.54 52.76 12.51 12.51 226641947440 12.48 12.48 226641947440
10 켐트로스 220260 9 6740 2 1440 27.17 18224165 1022632 26558307 18224165 27.17 1782.08 68.62 68.62 114174645360 63.78 63.78 114174645360
11 KODEX 레버리지 122630 10 44690 2 730 1.66 18163706 21921196 75250000 18163706 1.66 82.86 24.14 24.14 801930311791 23.85 23.85 801930311791
12 에코프로 086520 11 117300 2 20400 21.05 17963526 8523311 135776152 17963526 21.05 210.76 13.23 13.23 2001959222450 12.57 12.57 2001959222450
13 디아이씨 092200 12 12890 2 1720 15.40 17269868 17204372 38888569 17269868 15.40 100.38 44.41 44.41 223189700130 44.52 44.52 223189700130
14 TIGER 2차전지소재Fn 462010 13 6270 2 530 9.23 15528777 5972903 129450000 15528777 9.23 259.99 12.00 12.00 94940533447 11.70 11.70 94940533447
15 KODEX 코스닥150선물인버스 251340 14 2860 5 -15 -0.52 15292188 23224824 82100000 15292188 -0.52 65.84 18.63 18.63 43767856780 18.64 18.64 43767856780
16 삼성제약 001360 15 1773 1 409 29.99 15139865 495916 94162079 15139865 29.99 3052.91 16.08 16.08 26111401637 15.64 15.64 26111401637
17 성호전자 043260 16 3860 1 890 29.97 14925341 874725 70922823 14925341 29.97 1706.29 21.04 21.04 54537119951 19.92 19.92 54537119951
18 코오롱모빌리티그룹 450140 17 15300 2 730 5.01 13394661 9163226 62777250 13394661 5.01 146.18 21.34 21.34 222771903760 23.19 23.19 222771903760
19 에어부산 298690 18 2140 2 416 24.13 13330188 180230 116640000 13330188 24.13 7396.21 11.43 11.43 28852146165 11.56 11.56 28852146165
20 삼성전자 005930 19 109300 2 900 0.83 12123805 19755572 5919637922 12123805 0.83 61.37 0.20 0.20 1325349562250 0.20 0.20 1325349562250
21 에이프로젠 007460 20 741 2 31 4.37 11349424 1965178 329305030 11349424 4.37 577.53 3.45 3.45 8646400119 3.54 3.54 8646400119
22 휴림로봇 090710 21 5685 2 225 4.12 11105028 10206226 119457197 11105028 4.12 108.81 9.30 9.30 63077733595 9.29 9.29 63077733595
23 이뮨온시아 424870 22 11670 2 650 5.90 10280714 12823585 74165069 10280714 5.90 80.17 13.86 13.86 120857812970 13.96 13.96 120857812970
24 에스피시스템스 317830 23 13460 2 2500 22.81 10081116 906685 10773818 10081116 22.81 1111.87 93.57 93.57 135711778195 93.58 93.58 135711778195
25 신라젠 215600 24 3360 5 -490 -12.73 9877513 12022804 138129836 9877513 -12.73 82.16 7.15 7.15 35839626520 7.72 7.72 35839626520
26 경인양행 012610 25 3365 2 320 10.51 9827693 412146 41616365 9827693 10.51 2384.52 23.61 23.61 33704458606 24.07 24.07 33704458606
27 슈어소프트테크 298830 26 6570 2 910 16.08 8612126 1490961 52619061 8612126 16.08 577.62 16.37 16.37 55334933515 16.01 16.01 55334933515
28 신원종합개발 017000 27 3105 5 -485 -13.51 8595148 1302454 11668027 8595148 -13.51 659.92 73.66 73.66 27823504091 76.80 76.80 27823504091
29 재영솔루텍 049630 28 2455 2 15 0.61 8398473 10937882 116897560 8398473 0.61 76.78 7.18 7.18 20760900728 7.23 7.23 20760900728
30 상지건설 042940 29 13940 2 1150 8.99 7906310 470301 6828712 7906310 8.99 1681.12 115.78 115.78 116858913315 122.76 122.76 116858913315
31 원익홀딩스 030530 30 29050 2 700 2.47 7891076 17287486 77237981 7891076 2.47 45.65 10.22 10.22 232530512975 10.36 10.36 232530512975

31
top30/20251208/top30-av-20251208-150000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,667,5,-11,-1.62,544349198,751947328,2187700000,544349198,-1.62,72.39,24.88,24.88,368396116242,25.25,25.25,368396116242
KODEX 2차전지산업레버리지,462330,2,1814,2,159,9.61,63783355,33864908,330900000,63783355,9.61,188.35,19.28,19.28,111784318374,18.62,18.62,111784318374
일성건설,013360,3,2380,2,180,8.18,35917754,27804706,54024880,35917754,8.18,129.18,66.48,66.48,85569671694,66.55,66.55,85569671694
KODEX 인버스,114800,4,2530,5,-20,-0.78,35439303,49308292,307900000,35439303,-0.78,71.87,11.51,11.51,90246712115,11.59,11.59,90246712115
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,87,5,-2,-2.25,21498819,16206395,1497000000,21498819,-2.25,132.66,1.44,1.44,1874411480,1.44,1.44,1874411480
대한광통신,010170,6,2010,5,-355,-15.01,20199890,7030033,131985660,20199890,-15.01,287.34,15.30,15.30,41362667338,15.59,15.59,41362667338
현대무벡스,319400,7,10870,2,960,9.69,19129822,4872060,111376039,19129822,9.69,392.64,17.18,17.18,206446326110,17.05,17.05,206446326110
KODEX 코스닥150레버리지,233740,8,12160,2,185,1.54,18930782,35431536,149400000,18930782,1.54,53.43,12.67,12.67,229535433090,12.63,12.63,229535433090
켐트로스,220260,9,6800,2,1500,28.30,18928488,1022632,26558307,18928488,28.30,1850.96,71.27,71.27,118962469035,65.87,65.87,118962469035
KODEX 레버리지,122630,10,44775,2,815,1.85,18521194,21921196,75250000,18521194,1.85,84.49,24.61,24.61,817926624236,24.28,24.28,817926624236
에코프로,086520,11,118500,2,21600,22.29,18475948,8523311,135776152,18475948,22.29,216.77,13.61,13.61,2062480881050,12.82,12.82,2062480881050
디아이씨,092200,12,12920,2,1750,15.67,17379616,17204372,38888569,17379616,15.67,101.02,44.69,44.69,224606631890,44.70,44.70,224606631890
KODEX 코스닥150선물인버스,251340,13,2855,5,-20,-0.70,15815729,23224824,82100000,15815729,-0.70,68.10,19.26,19.26,45262514043,19.31,19.31,45262514043
에어부산,298690,14,2090,2,366,21.23,15805479,180230,116640000,15805479,21.23,8769.62,13.55,13.55,34062656849,13.97,13.97,34062656849
TIGER 2차전지소재Fn,462010,15,6310,2,570,9.93,15757099,5972903,129450000,15757099,9.93,263.81,12.17,12.17,96377120425,11.80,11.80,96377120425
삼성제약,001360,16,1773,1,409,29.99,15150078,495916,94162079,15150078,29.99,3054.97,16.09,16.09,26129509286,15.65,15.65,26129509286
성호전자,043260,17,3860,1,890,29.97,14930146,874725,70922823,14930146,29.97,1706.84,21.05,21.05,54555667251,19.93,19.93,54555667251
코오롱모빌리티그룹,450140,18,15420,2,850,5.83,13561514,9163226,62777250,13561514,5.83,148.00,21.60,21.60,225355568535,23.28,23.28,225355568535
삼성전자,005930,19,109100,2,700,0.65,12521933,19755572,5919637922,12521933,0.65,63.38,0.21,0.21,1368788202550,0.21,0.21,1368788202550
에이프로젠,007460,20,744,2,34,4.79,11405220,1965178,329305030,11405220,4.79,580.37,3.46,3.46,8687882953,3.55,3.55,8687882953
휴림로봇,090710,21,5700,2,240,4.40,11244415,10206226,119457197,11244415,4.40,110.17,9.41,9.41,63871926285,9.38,9.38,63871926285
이뮨온시아,424870,22,11640,2,620,5.63,10345827,12823585,74165069,10345827,5.63,80.68,13.95,13.95,121616082170,14.09,14.09,121616082170
에스피시스템스,317830,23,13340,2,2380,21.72,10161477,906685,10773818,10161477,21.72,1120.73,94.32,94.32,136792167905,95.18,95.18,136792167905
경인양행,012610,24,3325,2,280,9.20,9996951,412146,41616365,9996951,9.20,2425.58,24.02,24.02,34270478342,24.77,24.77,34270478342
신라젠,215600,25,3365,5,-485,-12.60,9967818,12022804,138129836,9967818,-12.60,82.91,7.22,7.22,36142400982,7.78,7.78,36142400982
슈어소프트테크,298830,26,6550,2,890,15.72,8685699,1490961,52619061,8685699,15.72,582.56,16.51,16.51,55817715910,16.20,16.20,55817715910
신원종합개발,017000,27,3095,5,-495,-13.79,8648239,1302454,11668027,8648239,-13.79,664.00,74.12,74.12,27988642483,77.50,77.50,27988642483
재영솔루텍,049630,28,2450,2,10,0.41,8552079,10937882,116897560,8552079,0.41,78.19,7.32,7.32,21138024760,7.38,7.38,21138024760
원익홀딩스,030530,29,29300,2,950,3.35,8033790,17287486,77237981,8033790,3.35,46.47,10.40,10.40,236704204150,10.46,10.46,236704204150
상지건설,042940,30,14220,2,1430,11.18,8009800,470301,6828712,8009800,11.18,1703.12,117.30,117.30,118327676585,121.86,121.86,118327676585
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 667 5 -11 -1.62 544349198 751947328 2187700000 544349198 -1.62 72.39 24.88 24.88 368396116242 25.25 25.25 368396116242
3 KODEX 2차전지산업레버리지 462330 2 1814 2 159 9.61 63783355 33864908 330900000 63783355 9.61 188.35 19.28 19.28 111784318374 18.62 18.62 111784318374
4 일성건설 013360 3 2380 2 180 8.18 35917754 27804706 54024880 35917754 8.18 129.18 66.48 66.48 85569671694 66.55 66.55 85569671694
5 KODEX 인버스 114800 4 2530 5 -20 -0.78 35439303 49308292 307900000 35439303 -0.78 71.87 11.51 11.51 90246712115 11.59 11.59 90246712115
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 87 5 -2 -2.25 21498819 16206395 1497000000 21498819 -2.25 132.66 1.44 1.44 1874411480 1.44 1.44 1874411480
7 대한광통신 010170 6 2010 5 -355 -15.01 20199890 7030033 131985660 20199890 -15.01 287.34 15.30 15.30 41362667338 15.59 15.59 41362667338
8 현대무벡스 319400 7 10870 2 960 9.69 19129822 4872060 111376039 19129822 9.69 392.64 17.18 17.18 206446326110 17.05 17.05 206446326110
9 KODEX 코스닥150레버리지 233740 8 12160 2 185 1.54 18930782 35431536 149400000 18930782 1.54 53.43 12.67 12.67 229535433090 12.63 12.63 229535433090
10 켐트로스 220260 9 6800 2 1500 28.30 18928488 1022632 26558307 18928488 28.30 1850.96 71.27 71.27 118962469035 65.87 65.87 118962469035
11 KODEX 레버리지 122630 10 44775 2 815 1.85 18521194 21921196 75250000 18521194 1.85 84.49 24.61 24.61 817926624236 24.28 24.28 817926624236
12 에코프로 086520 11 118500 2 21600 22.29 18475948 8523311 135776152 18475948 22.29 216.77 13.61 13.61 2062480881050 12.82 12.82 2062480881050
13 디아이씨 092200 12 12920 2 1750 15.67 17379616 17204372 38888569 17379616 15.67 101.02 44.69 44.69 224606631890 44.70 44.70 224606631890
14 KODEX 코스닥150선물인버스 251340 13 2855 5 -20 -0.70 15815729 23224824 82100000 15815729 -0.70 68.10 19.26 19.26 45262514043 19.31 19.31 45262514043
15 에어부산 298690 14 2090 2 366 21.23 15805479 180230 116640000 15805479 21.23 8769.62 13.55 13.55 34062656849 13.97 13.97 34062656849
16 TIGER 2차전지소재Fn 462010 15 6310 2 570 9.93 15757099 5972903 129450000 15757099 9.93 263.81 12.17 12.17 96377120425 11.80 11.80 96377120425
17 삼성제약 001360 16 1773 1 409 29.99 15150078 495916 94162079 15150078 29.99 3054.97 16.09 16.09 26129509286 15.65 15.65 26129509286
18 성호전자 043260 17 3860 1 890 29.97 14930146 874725 70922823 14930146 29.97 1706.84 21.05 21.05 54555667251 19.93 19.93 54555667251
19 코오롱모빌리티그룹 450140 18 15420 2 850 5.83 13561514 9163226 62777250 13561514 5.83 148.00 21.60 21.60 225355568535 23.28 23.28 225355568535
20 삼성전자 005930 19 109100 2 700 0.65 12521933 19755572 5919637922 12521933 0.65 63.38 0.21 0.21 1368788202550 0.21 0.21 1368788202550
21 에이프로젠 007460 20 744 2 34 4.79 11405220 1965178 329305030 11405220 4.79 580.37 3.46 3.46 8687882953 3.55 3.55 8687882953
22 휴림로봇 090710 21 5700 2 240 4.40 11244415 10206226 119457197 11244415 4.40 110.17 9.41 9.41 63871926285 9.38 9.38 63871926285
23 이뮨온시아 424870 22 11640 2 620 5.63 10345827 12823585 74165069 10345827 5.63 80.68 13.95 13.95 121616082170 14.09 14.09 121616082170
24 에스피시스템스 317830 23 13340 2 2380 21.72 10161477 906685 10773818 10161477 21.72 1120.73 94.32 94.32 136792167905 95.18 95.18 136792167905
25 경인양행 012610 24 3325 2 280 9.20 9996951 412146 41616365 9996951 9.20 2425.58 24.02 24.02 34270478342 24.77 24.77 34270478342
26 신라젠 215600 25 3365 5 -485 -12.60 9967818 12022804 138129836 9967818 -12.60 82.91 7.22 7.22 36142400982 7.78 7.78 36142400982
27 슈어소프트테크 298830 26 6550 2 890 15.72 8685699 1490961 52619061 8685699 15.72 582.56 16.51 16.51 55817715910 16.20 16.20 55817715910
28 신원종합개발 017000 27 3095 5 -495 -13.79 8648239 1302454 11668027 8648239 -13.79 664.00 74.12 74.12 27988642483 77.50 77.50 27988642483
29 재영솔루텍 049630 28 2450 2 10 0.41 8552079 10937882 116897560 8552079 0.41 78.19 7.32 7.32 21138024760 7.38 7.38 21138024760
30 원익홀딩스 030530 29 29300 2 950 3.35 8033790 17287486 77237981 8033790 3.35 46.47 10.40 10.40 236704204150 10.46 10.46 236704204150
31 상지건설 042940 30 14220 2 1430 11.18 8009800 470301 6828712 8009800 11.18 1703.12 117.30 117.30 118327676585 121.86 121.86 118327676585

31
top30/20251208/top30-av-20251208-151000.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,252670,1,664,5,-14,-2.06,561052082,751947328,2187700000,561052082,-2.06,74.61,25.65,25.65,379519877337,26.13,26.13,379519877337
KODEX 2차전지산업레버리지,462330,2,1813,2,158,9.55,64657133,33864908,330900000,64657133,9.55,190.93,19.54,19.54,113366837681,18.90,18.90,113366837681
KODEX 인버스,114800,3,2522,5,-28,-1.10,37128752,49308292,307900000,37128752,-1.10,75.30,12.06,12.06,94516307532,12.17,12.17,94516307532
일성건설,013360,4,2365,2,165,7.50,36255021,27804706,54024880,36255021,7.50,130.39,67.11,67.11,86374588253,67.60,67.60,86374588253
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,86,5,-3,-3.37,21526735,16206395,1497000000,21526735,-3.37,132.83,1.44,1.44,1876839452,1.46,1.46,1876839452
켐트로스,220260,6,6550,2,1250,23.58,20680611,1022632,26558307,20680611,23.58,2022.29,77.87,77.87,130812104935,75.20,75.20,130812104935
대한광통신,010170,7,2015,5,-350,-14.80,20393304,7030033,131985660,20393304,-14.80,290.09,15.45,15.45,41751745350,15.70,15.70,41751745350
현대무벡스,319400,8,10910,2,1000,10.09,19383496,4872060,111376039,19383496,10.09,397.85,17.40,17.40,209215533540,17.22,17.22,209215533540
KODEX 레버리지,122630,9,44890,2,930,2.12,19344600,21921196,75250000,19344600,2.12,88.25,25.71,25.71,854797887555,25.31,25.31,854797887555
KODEX 코스닥150레버리지,233740,10,12170,2,195,1.63,19212877,35431536,149400000,19212877,1.63,54.23,12.86,12.86,232965797509,12.81,12.81,232965797509
에코프로,086520,11,117800,2,20900,21.57,18813347,8523311,135776152,18813347,21.57,220.73,13.86,13.86,2102266825050,13.14,13.14,2102266825050
에어부산,298690,12,1944,2,220,12.76,18766589,180230,116640000,18766589,12.76,9999.99,16.09,16.09,39918326420,17.60,17.60,39918326420
디아이씨,092200,13,12850,2,1680,15.04,17533519,17204372,38888569,17533519,15.04,101.91,45.09,45.09,226584332920,45.34,45.34,226584332920
KODEX 코스닥150선물인버스,251340,14,2855,5,-20,-0.70,16083129,23224824,82100000,16083129,-0.70,69.25,19.59,19.59,46026030473,19.64,19.64,46026030473
TIGER 2차전지소재Fn,462010,15,6300,2,560,9.76,15980694,5972903,129450000,15980694,9.76,267.55,12.35,12.35,97785222413,11.99,11.99,97785222413
삼성제약,001360,16,1773,1,409,29.99,15151005,495916,94162079,15151005,29.99,3055.16,16.09,16.09,26131152857,15.65,15.65,26131152857
성호전자,043260,17,3860,1,890,29.97,14932340,874725,70922823,14932340,29.97,1707.09,21.05,21.05,54564136091,19.93,19.93,54564136091
코오롱모빌리티그룹,450140,18,15430,2,860,5.90,13700996,9163226,62777250,13700996,5.90,149.52,21.82,21.82,227491568795,23.49,23.49,227491568795
삼성전자,005930,19,108800,2,400,0.37,13191228,19755572,5919637922,13191228,0.37,66.77,0.22,0.22,1441567766250,0.22,0.22,1441567766250
에이프로젠,007460,20,744,2,34,4.79,11509608,1965178,329305030,11509608,4.79,585.68,3.50,3.50,8765484405,3.58,3.58,8765484405
휴림로봇,090710,21,5715,2,255,4.67,11363600,10206226,119457197,11363600,4.67,111.34,9.51,9.51,64551866565,9.46,9.46,64551866565
이뮨온시아,424870,22,11800,2,780,7.08,10608587,12823585,74165069,10608587,7.08,82.73,14.30,14.30,124705350125,14.25,14.25,124705350125
에스피시스템스,317830,23,13490,2,2530,23.08,10275822,906685,10773818,10275822,23.08,1133.34,95.38,95.38,138330537375,95.18,95.18,138330537375
경인양행,012610,24,3315,2,270,8.87,10168953,412146,41616365,10168953,8.87,2467.32,24.43,24.43,34841745337,25.26,25.26,34841745337
신라젠,215600,25,3350,5,-500,-12.99,10056381,12022804,138129836,10056381,-12.99,83.64,7.28,7.28,36440132010,7.87,7.87,36440132010
슈어소프트테크,298830,26,6560,2,900,15.90,8768750,1490961,52619061,8768750,15.90,588.13,16.66,16.66,56360947485,16.33,16.33,56360947485
신원종합개발,017000,27,3105,5,-485,-13.51,8680194,1302454,11668027,8680194,-13.51,666.45,74.39,74.39,28088427313,77.53,77.53,28088427313
재영솔루텍,049630,28,2455,2,15,0.61,8667341,10937882,116897560,8667341,0.61,79.24,7.41,7.41,21420840416,7.46,7.46,21420840416
TIGER 200선물인버스2X,252710,29,705,5,-15,-2.08,8244539,7799330,88600000,8244539,-2.08,105.71,9.31,9.31,5889963940,9.43,9.43,5889963940
원익홀딩스,030530,30,29400,2,1050,3.70,8134038,17287486,77237981,8134038,3.70,47.05,10.53,10.53,239640803725,10.55,10.55,239640803725
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 664 5 -14 -2.06 561052082 751947328 2187700000 561052082 -2.06 74.61 25.65 25.65 379519877337 26.13 26.13 379519877337
3 KODEX 2차전지산업레버리지 462330 2 1813 2 158 9.55 64657133 33864908 330900000 64657133 9.55 190.93 19.54 19.54 113366837681 18.90 18.90 113366837681
4 KODEX 인버스 114800 3 2522 5 -28 -1.10 37128752 49308292 307900000 37128752 -1.10 75.30 12.06 12.06 94516307532 12.17 12.17 94516307532
5 일성건설 013360 4 2365 2 165 7.50 36255021 27804706 54024880 36255021 7.50 130.39 67.11 67.11 86374588253 67.60 67.60 86374588253
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 86 5 -3 -3.37 21526735 16206395 1497000000 21526735 -3.37 132.83 1.44 1.44 1876839452 1.46 1.46 1876839452
7 켐트로스 220260 6 6550 2 1250 23.58 20680611 1022632 26558307 20680611 23.58 2022.29 77.87 77.87 130812104935 75.20 75.20 130812104935
8 대한광통신 010170 7 2015 5 -350 -14.80 20393304 7030033 131985660 20393304 -14.80 290.09 15.45 15.45 41751745350 15.70 15.70 41751745350
9 현대무벡스 319400 8 10910 2 1000 10.09 19383496 4872060 111376039 19383496 10.09 397.85 17.40 17.40 209215533540 17.22 17.22 209215533540
10 KODEX 레버리지 122630 9 44890 2 930 2.12 19344600 21921196 75250000 19344600 2.12 88.25 25.71 25.71 854797887555 25.31 25.31 854797887555
11 KODEX 코스닥150레버리지 233740 10 12170 2 195 1.63 19212877 35431536 149400000 19212877 1.63 54.23 12.86 12.86 232965797509 12.81 12.81 232965797509
12 에코프로 086520 11 117800 2 20900 21.57 18813347 8523311 135776152 18813347 21.57 220.73 13.86 13.86 2102266825050 13.14 13.14 2102266825050
13 에어부산 298690 12 1944 2 220 12.76 18766589 180230 116640000 18766589 12.76 9999.99 16.09 16.09 39918326420 17.60 17.60 39918326420
14 디아이씨 092200 13 12850 2 1680 15.04 17533519 17204372 38888569 17533519 15.04 101.91 45.09 45.09 226584332920 45.34 45.34 226584332920
15 KODEX 코스닥150선물인버스 251340 14 2855 5 -20 -0.70 16083129 23224824 82100000 16083129 -0.70 69.25 19.59 19.59 46026030473 19.64 19.64 46026030473
16 TIGER 2차전지소재Fn 462010 15 6300 2 560 9.76 15980694 5972903 129450000 15980694 9.76 267.55 12.35 12.35 97785222413 11.99 11.99 97785222413
17 삼성제약 001360 16 1773 1 409 29.99 15151005 495916 94162079 15151005 29.99 3055.16 16.09 16.09 26131152857 15.65 15.65 26131152857
18 성호전자 043260 17 3860 1 890 29.97 14932340 874725 70922823 14932340 29.97 1707.09 21.05 21.05 54564136091 19.93 19.93 54564136091
19 코오롱모빌리티그룹 450140 18 15430 2 860 5.90 13700996 9163226 62777250 13700996 5.90 149.52 21.82 21.82 227491568795 23.49 23.49 227491568795
20 삼성전자 005930 19 108800 2 400 0.37 13191228 19755572 5919637922 13191228 0.37 66.77 0.22 0.22 1441567766250 0.22 0.22 1441567766250
21 에이프로젠 007460 20 744 2 34 4.79 11509608 1965178 329305030 11509608 4.79 585.68 3.50 3.50 8765484405 3.58 3.58 8765484405
22 휴림로봇 090710 21 5715 2 255 4.67 11363600 10206226 119457197 11363600 4.67 111.34 9.51 9.51 64551866565 9.46 9.46 64551866565
23 이뮨온시아 424870 22 11800 2 780 7.08 10608587 12823585 74165069 10608587 7.08 82.73 14.30 14.30 124705350125 14.25 14.25 124705350125
24 에스피시스템스 317830 23 13490 2 2530 23.08 10275822 906685 10773818 10275822 23.08 1133.34 95.38 95.38 138330537375 95.18 95.18 138330537375
25 경인양행 012610 24 3315 2 270 8.87 10168953 412146 41616365 10168953 8.87 2467.32 24.43 24.43 34841745337 25.26 25.26 34841745337
26 신라젠 215600 25 3350 5 -500 -12.99 10056381 12022804 138129836 10056381 -12.99 83.64 7.28 7.28 36440132010 7.87 7.87 36440132010
27 슈어소프트테크 298830 26 6560 2 900 15.90 8768750 1490961 52619061 8768750 15.90 588.13 16.66 16.66 56360947485 16.33 16.33 56360947485
28 신원종합개발 017000 27 3105 5 -485 -13.51 8680194 1302454 11668027 8680194 -13.51 666.45 74.39 74.39 28088427313 77.53 77.53 28088427313
29 재영솔루텍 049630 28 2455 2 15 0.61 8667341 10937882 116897560 8667341 0.61 79.24 7.41 7.41 21420840416 7.46 7.46 21420840416
30 TIGER 200선물인버스2X 252710 29 705 5 -15 -2.08 8244539 7799330 88600000 8244539 -2.08 105.71 9.31 9.31 5889963940 9.43 9.43 5889963940
31 원익홀딩스 030530 30 29400 2 1050 3.70 8134038 17287486 77237981 8134038 3.70 47.05 10.53 10.53 239640803725 10.55 10.55 239640803725

31
top30/20251208/top30-av-20251208-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,662,5,-16,-2.36,588410774,751947328,2187700000,588410774,-2.36,78.25,26.90,26.90,397649727929,27.46,27.46,397649727929
KODEX 2차전지산업레버리지,462330,2,1816,2,161,9.73,65591632,33864908,330900000,65591632,9.73,193.69,19.82,19.82,115064319987,19.15,19.15,115064319987
KODEX 인버스,114800,3,2520,5,-30,-1.18,38904099,49308292,307900000,38904099,-1.18,78.90,12.64,12.64,98991338020,12.76,12.76,98991338020
일성건설,013360,4,2300,2,100,4.55,36816751,27804706,54024880,36816751,4.55,132.41,68.15,68.15,87685762147,70.57,70.57,87685762147
켐트로스,220260,5,5980,2,680,12.83,22973951,1022632,26558307,22973951,12.83,2246.55,86.50,86.50,145000585510,91.30,91.30,145000585510
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,21710954,16206395,1497000000,21710954,-2.25,133.97,1.45,1.45,1892866505,1.45,1.45,1892866505
에어부산,298690,7,1900,2,176,10.21,21237858,180230,116640000,21237858,10.21,9999.99,18.21,18.21,44794955889,20.21,20.21,44794955889
대한광통신,010170,8,2025,5,-340,-14.38,20680694,7030033,131985660,20680694,-14.38,294.18,15.67,15.67,42332563462,15.84,15.84,42332563462
KODEX 레버리지,122630,9,45130,2,1170,2.66,20180302,21921196,75250000,20180302,2.66,92.06,26.82,26.82,892410140416,26.28,26.28,892410140416
KODEX 코스닥150레버리지,233740,10,12240,2,265,2.21,20154760,35431536,149400000,20154760,2.21,56.88,13.49,13.49,244467425578,13.37,13.37,244467425578
현대무벡스,319400,11,10945,2,1035,10.44,19783679,4872060,111376039,19783679,10.44,406.06,17.76,17.76,213588254485,17.52,17.52,213588254485
에코프로,086520,12,117400,2,20500,21.16,19239898,8523311,135776152,19239898,21.16,225.73,14.17,14.17,2152411995950,13.50,13.50,2152411995950
디아이씨,092200,13,12840,2,1670,14.95,17744822,17204372,38888569,17744822,14.95,103.14,45.63,45.63,229293919595,45.92,45.92,229293919595
KODEX 코스닥150선물인버스,251340,14,2845,5,-30,-1.04,16309178,23224824,82100000,16309178,-1.04,70.22,19.87,19.87,46670312968,19.98,19.98,46670312968
TIGER 2차전지소재Fn,462010,15,6295,2,555,9.67,16152811,5972903,129450000,16152811,9.67,270.43,12.48,12.48,98869389204,12.13,12.13,98869389204
삼성제약,001360,16,1773,1,409,29.99,15164829,495916,94162079,15164829,29.99,3057.94,16.11,16.11,26155662809,15.67,15.67,26155662809
성호전자,043260,17,3860,1,890,29.97,14936275,874725,70922823,14936275,29.97,1707.54,21.06,21.06,54579325191,19.94,19.94,54579325191
코오롱모빌리티그룹,450140,18,15360,2,790,5.42,13850016,9163226,62777250,13850016,5.42,151.15,22.06,22.06,229780644105,23.83,23.83,229780644105
삼성전자,005930,19,109400,2,1000,0.92,13819853,19755572,5919637922,13819853,0.92,69.95,0.23,0.23,1510076182250,0.23,0.23,1510076182250
휴림로봇,090710,20,5770,2,310,5.68,11733631,10206226,119457197,11733631,5.68,114.97,9.82,9.82,66675788085,9.67,9.67,66675788085
에이프로젠,007460,21,746,2,36,5.07,11705836,1965178,329305030,11705836,5.07,595.66,3.55,3.55,8911380749,3.63,3.63,8911380749
이뮨온시아,424870,22,11790,2,770,6.99,10965944,12823585,74165069,10965944,6.99,85.51,14.79,14.79,128928134815,14.74,14.74,128928134815
에스피시스템스,317830,23,13490,2,2530,23.08,10596282,906685,10773818,10596282,23.08,1168.68,98.35,98.35,142685140125,98.17,98.17,142685140125
경인양행,012610,24,3255,2,210,6.90,10329335,412146,41616365,10329335,6.90,2506.23,24.82,24.82,35364322335,26.11,26.11,35364322335
신라젠,215600,25,3380,5,-470,-12.21,10170925,12022804,138129836,10170925,-12.21,84.60,7.36,7.36,36826155801,7.89,7.89,36826155801
재영솔루텍,049630,26,2475,2,35,1.43,8901367,10937882,116897560,8901367,1.43,81.38,7.61,7.61,21997628263,7.60,7.60,21997628263
슈어소프트테크,298830,27,6570,2,910,16.08,8894642,1490961,52619061,8894642,16.08,596.57,16.90,16.90,57187510835,16.54,16.54,57187510835
신원종합개발,017000,28,3105,5,-485,-13.51,8717378,1302454,11668027,8717378,-13.51,669.30,74.71,74.71,28203651258,77.85,77.85,28203651258
TIGER 200선물인버스2X,252710,29,701,5,-19,-2.64,8478457,7799330,88600000,8478457,-2.64,108.71,9.57,9.57,6054118570,9.75,9.75,6054118570
원익홀딩스,030530,30,29500,2,1150,4.06,8322273,17287486,77237981,8322273,4.06,48.14,10.77,10.77,245174452350,10.76,10.76,245174452350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 662 5 -16 -2.36 588410774 751947328 2187700000 588410774 -2.36 78.25 26.90 26.90 397649727929 27.46 27.46 397649727929
3 KODEX 2차전지산업레버리지 462330 2 1816 2 161 9.73 65591632 33864908 330900000 65591632 9.73 193.69 19.82 19.82 115064319987 19.15 19.15 115064319987
4 KODEX 인버스 114800 3 2520 5 -30 -1.18 38904099 49308292 307900000 38904099 -1.18 78.90 12.64 12.64 98991338020 12.76 12.76 98991338020
5 일성건설 013360 4 2300 2 100 4.55 36816751 27804706 54024880 36816751 4.55 132.41 68.15 68.15 87685762147 70.57 70.57 87685762147
6 켐트로스 220260 5 5980 2 680 12.83 22973951 1022632 26558307 22973951 12.83 2246.55 86.50 86.50 145000585510 91.30 91.30 145000585510
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 21710954 16206395 1497000000 21710954 -2.25 133.97 1.45 1.45 1892866505 1.45 1.45 1892866505
8 에어부산 298690 7 1900 2 176 10.21 21237858 180230 116640000 21237858 10.21 9999.99 18.21 18.21 44794955889 20.21 20.21 44794955889
9 대한광통신 010170 8 2025 5 -340 -14.38 20680694 7030033 131985660 20680694 -14.38 294.18 15.67 15.67 42332563462 15.84 15.84 42332563462
10 KODEX 레버리지 122630 9 45130 2 1170 2.66 20180302 21921196 75250000 20180302 2.66 92.06 26.82 26.82 892410140416 26.28 26.28 892410140416
11 KODEX 코스닥150레버리지 233740 10 12240 2 265 2.21 20154760 35431536 149400000 20154760 2.21 56.88 13.49 13.49 244467425578 13.37 13.37 244467425578
12 현대무벡스 319400 11 10945 2 1035 10.44 19783679 4872060 111376039 19783679 10.44 406.06 17.76 17.76 213588254485 17.52 17.52 213588254485
13 에코프로 086520 12 117400 2 20500 21.16 19239898 8523311 135776152 19239898 21.16 225.73 14.17 14.17 2152411995950 13.50 13.50 2152411995950
14 디아이씨 092200 13 12840 2 1670 14.95 17744822 17204372 38888569 17744822 14.95 103.14 45.63 45.63 229293919595 45.92 45.92 229293919595
15 KODEX 코스닥150선물인버스 251340 14 2845 5 -30 -1.04 16309178 23224824 82100000 16309178 -1.04 70.22 19.87 19.87 46670312968 19.98 19.98 46670312968
16 TIGER 2차전지소재Fn 462010 15 6295 2 555 9.67 16152811 5972903 129450000 16152811 9.67 270.43 12.48 12.48 98869389204 12.13 12.13 98869389204
17 삼성제약 001360 16 1773 1 409 29.99 15164829 495916 94162079 15164829 29.99 3057.94 16.11 16.11 26155662809 15.67 15.67 26155662809
18 성호전자 043260 17 3860 1 890 29.97 14936275 874725 70922823 14936275 29.97 1707.54 21.06 21.06 54579325191 19.94 19.94 54579325191
19 코오롱모빌리티그룹 450140 18 15360 2 790 5.42 13850016 9163226 62777250 13850016 5.42 151.15 22.06 22.06 229780644105 23.83 23.83 229780644105
20 삼성전자 005930 19 109400 2 1000 0.92 13819853 19755572 5919637922 13819853 0.92 69.95 0.23 0.23 1510076182250 0.23 0.23 1510076182250
21 휴림로봇 090710 20 5770 2 310 5.68 11733631 10206226 119457197 11733631 5.68 114.97 9.82 9.82 66675788085 9.67 9.67 66675788085
22 에이프로젠 007460 21 746 2 36 5.07 11705836 1965178 329305030 11705836 5.07 595.66 3.55 3.55 8911380749 3.63 3.63 8911380749
23 이뮨온시아 424870 22 11790 2 770 6.99 10965944 12823585 74165069 10965944 6.99 85.51 14.79 14.79 128928134815 14.74 14.74 128928134815
24 에스피시스템스 317830 23 13490 2 2530 23.08 10596282 906685 10773818 10596282 23.08 1168.68 98.35 98.35 142685140125 98.17 98.17 142685140125
25 경인양행 012610 24 3255 2 210 6.90 10329335 412146 41616365 10329335 6.90 2506.23 24.82 24.82 35364322335 26.11 26.11 35364322335
26 신라젠 215600 25 3380 5 -470 -12.21 10170925 12022804 138129836 10170925 -12.21 84.60 7.36 7.36 36826155801 7.89 7.89 36826155801
27 재영솔루텍 049630 26 2475 2 35 1.43 8901367 10937882 116897560 8901367 1.43 81.38 7.61 7.61 21997628263 7.60 7.60 21997628263
28 슈어소프트테크 298830 27 6570 2 910 16.08 8894642 1490961 52619061 8894642 16.08 596.57 16.90 16.90 57187510835 16.54 16.54 57187510835
29 신원종합개발 017000 28 3105 5 -485 -13.51 8717378 1302454 11668027 8717378 -13.51 669.30 74.71 74.71 28203651258 77.85 77.85 28203651258
30 TIGER 200선물인버스2X 252710 29 701 5 -19 -2.64 8478457 7799330 88600000 8478457 -2.64 108.71 9.57 9.57 6054118570 9.75 9.75 6054118570
31 원익홀딩스 030530 30 29500 2 1150 4.06 8322273 17287486 77237981 8322273 4.06 48.14 10.77 10.77 245174452350 10.76 10.76 245174452350

31
top30/20251208/top30-av-20251208-153000.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,252670,1,662,5,-16,-2.36,588410774,751947328,2187700000,588410774,-2.36,78.25,26.90,26.90,397649727929,27.46,27.46,397649727929
KODEX 2차전지산업레버리지,462330,2,1816,2,161,9.73,65591632,33864908,330900000,65591632,9.73,193.69,19.82,19.82,115064319987,19.15,19.15,115064319987
KODEX 인버스,114800,3,2520,5,-30,-1.18,38904099,49308292,307900000,38904099,-1.18,78.90,12.64,12.64,98991338020,12.76,12.76,98991338020
일성건설,013360,4,2300,2,100,4.55,36816751,27804706,54024880,36816751,4.55,132.41,68.15,68.15,87685762147,70.57,70.57,87685762147
켐트로스,220260,5,5980,2,680,12.83,22973951,1022632,26558307,22973951,12.83,2246.55,86.50,86.50,145000585510,91.30,91.30,145000585510
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,21710954,16206395,1497000000,21710954,-2.25,133.97,1.45,1.45,1892866505,1.45,1.45,1892866505
에어부산,298690,7,1900,2,176,10.21,21237858,180230,116640000,21237858,10.21,9999.99,18.21,18.21,44794955889,20.21,20.21,44794955889
대한광통신,010170,8,2025,5,-340,-14.38,20680694,7030033,131985660,20680694,-14.38,294.18,15.67,15.67,42332563462,15.84,15.84,42332563462
KODEX 레버리지,122630,9,45130,2,1170,2.66,20180302,21921196,75250000,20180302,2.66,92.06,26.82,26.82,892410140416,26.28,26.28,892410140416
KODEX 코스닥150레버리지,233740,10,12240,2,265,2.21,20154760,35431536,149400000,20154760,2.21,56.88,13.49,13.49,244467425578,13.37,13.37,244467425578
현대무벡스,319400,11,10945,2,1035,10.44,19783679,4872060,111376039,19783679,10.44,406.06,17.76,17.76,213588254485,17.52,17.52,213588254485
에코프로,086520,12,117400,2,20500,21.16,19239898,8523311,135776152,19239898,21.16,225.73,14.17,14.17,2152411995950,13.50,13.50,2152411995950
디아이씨,092200,13,12840,2,1670,14.95,17744822,17204372,38888569,17744822,14.95,103.14,45.63,45.63,229293919595,45.92,45.92,229293919595
KODEX 코스닥150선물인버스,251340,14,2845,5,-30,-1.04,16309178,23224824,82100000,16309178,-1.04,70.22,19.87,19.87,46670312968,19.98,19.98,46670312968
TIGER 2차전지소재Fn,462010,15,6295,2,555,9.67,16152811,5972903,129450000,16152811,9.67,270.43,12.48,12.48,98869389204,12.13,12.13,98869389204
삼성제약,001360,16,1773,1,409,29.99,15164829,495916,94162079,15164829,29.99,3057.94,16.11,16.11,26155662809,15.67,15.67,26155662809
성호전자,043260,17,3860,1,890,29.97,14936275,874725,70922823,14936275,29.97,1707.54,21.06,21.06,54579325191,19.94,19.94,54579325191
코오롱모빌리티그룹,450140,18,15360,2,790,5.42,13850016,9163226,62777250,13850016,5.42,151.15,22.06,22.06,229780644105,23.83,23.83,229780644105
삼성전자,005930,19,109400,2,1000,0.92,13819853,19755572,5919637922,13819853,0.92,69.95,0.23,0.23,1510076182250,0.23,0.23,1510076182250
휴림로봇,090710,20,5770,2,310,5.68,11733631,10206226,119457197,11733631,5.68,114.97,9.82,9.82,66675788085,9.67,9.67,66675788085
에이프로젠,007460,21,746,2,36,5.07,11705836,1965178,329305030,11705836,5.07,595.66,3.55,3.55,8911380749,3.63,3.63,8911380749
이뮨온시아,424870,22,11790,2,770,6.99,10965944,12823585,74165069,10965944,6.99,85.51,14.79,14.79,128928134815,14.74,14.74,128928134815
에스피시스템스,317830,23,13490,2,2530,23.08,10596282,906685,10773818,10596282,23.08,1168.68,98.35,98.35,142685140125,98.17,98.17,142685140125
경인양행,012610,24,3255,2,210,6.90,10329335,412146,41616365,10329335,6.90,2506.23,24.82,24.82,35364322335,26.11,26.11,35364322335
신라젠,215600,25,3380,5,-470,-12.21,10170925,12022804,138129836,10170925,-12.21,84.60,7.36,7.36,36826155801,7.89,7.89,36826155801
재영솔루텍,049630,26,2475,2,35,1.43,8901367,10937882,116897560,8901367,1.43,81.38,7.61,7.61,21997628263,7.60,7.60,21997628263
슈어소프트테크,298830,27,6570,2,910,16.08,8894642,1490961,52619061,8894642,16.08,596.57,16.90,16.90,57187510835,16.54,16.54,57187510835
신원종합개발,017000,28,3105,5,-485,-13.51,8717378,1302454,11668027,8717378,-13.51,669.30,74.71,74.71,28203651258,77.85,77.85,28203651258
TIGER 200선물인버스2X,252710,29,701,5,-19,-2.64,8478457,7799330,88600000,8478457,-2.64,108.71,9.57,9.57,6054118570,9.75,9.75,6054118570
원익홀딩스,030530,30,29500,2,1150,4.06,8322273,17287486,77237981,8322273,4.06,48.14,10.77,10.77,245174452350,10.76,10.76,245174452350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 662 5 -16 -2.36 588410774 751947328 2187700000 588410774 -2.36 78.25 26.90 26.90 397649727929 27.46 27.46 397649727929
3 KODEX 2차전지산업레버리지 462330 2 1816 2 161 9.73 65591632 33864908 330900000 65591632 9.73 193.69 19.82 19.82 115064319987 19.15 19.15 115064319987
4 KODEX 인버스 114800 3 2520 5 -30 -1.18 38904099 49308292 307900000 38904099 -1.18 78.90 12.64 12.64 98991338020 12.76 12.76 98991338020
5 일성건설 013360 4 2300 2 100 4.55 36816751 27804706 54024880 36816751 4.55 132.41 68.15 68.15 87685762147 70.57 70.57 87685762147
6 켐트로스 220260 5 5980 2 680 12.83 22973951 1022632 26558307 22973951 12.83 2246.55 86.50 86.50 145000585510 91.30 91.30 145000585510
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 21710954 16206395 1497000000 21710954 -2.25 133.97 1.45 1.45 1892866505 1.45 1.45 1892866505
8 에어부산 298690 7 1900 2 176 10.21 21237858 180230 116640000 21237858 10.21 9999.99 18.21 18.21 44794955889 20.21 20.21 44794955889
9 대한광통신 010170 8 2025 5 -340 -14.38 20680694 7030033 131985660 20680694 -14.38 294.18 15.67 15.67 42332563462 15.84 15.84 42332563462
10 KODEX 레버리지 122630 9 45130 2 1170 2.66 20180302 21921196 75250000 20180302 2.66 92.06 26.82 26.82 892410140416 26.28 26.28 892410140416
11 KODEX 코스닥150레버리지 233740 10 12240 2 265 2.21 20154760 35431536 149400000 20154760 2.21 56.88 13.49 13.49 244467425578 13.37 13.37 244467425578
12 현대무벡스 319400 11 10945 2 1035 10.44 19783679 4872060 111376039 19783679 10.44 406.06 17.76 17.76 213588254485 17.52 17.52 213588254485
13 에코프로 086520 12 117400 2 20500 21.16 19239898 8523311 135776152 19239898 21.16 225.73 14.17 14.17 2152411995950 13.50 13.50 2152411995950
14 디아이씨 092200 13 12840 2 1670 14.95 17744822 17204372 38888569 17744822 14.95 103.14 45.63 45.63 229293919595 45.92 45.92 229293919595
15 KODEX 코스닥150선물인버스 251340 14 2845 5 -30 -1.04 16309178 23224824 82100000 16309178 -1.04 70.22 19.87 19.87 46670312968 19.98 19.98 46670312968
16 TIGER 2차전지소재Fn 462010 15 6295 2 555 9.67 16152811 5972903 129450000 16152811 9.67 270.43 12.48 12.48 98869389204 12.13 12.13 98869389204
17 삼성제약 001360 16 1773 1 409 29.99 15164829 495916 94162079 15164829 29.99 3057.94 16.11 16.11 26155662809 15.67 15.67 26155662809
18 성호전자 043260 17 3860 1 890 29.97 14936275 874725 70922823 14936275 29.97 1707.54 21.06 21.06 54579325191 19.94 19.94 54579325191
19 코오롱모빌리티그룹 450140 18 15360 2 790 5.42 13850016 9163226 62777250 13850016 5.42 151.15 22.06 22.06 229780644105 23.83 23.83 229780644105
20 삼성전자 005930 19 109400 2 1000 0.92 13819853 19755572 5919637922 13819853 0.92 69.95 0.23 0.23 1510076182250 0.23 0.23 1510076182250
21 휴림로봇 090710 20 5770 2 310 5.68 11733631 10206226 119457197 11733631 5.68 114.97 9.82 9.82 66675788085 9.67 9.67 66675788085
22 에이프로젠 007460 21 746 2 36 5.07 11705836 1965178 329305030 11705836 5.07 595.66 3.55 3.55 8911380749 3.63 3.63 8911380749
23 이뮨온시아 424870 22 11790 2 770 6.99 10965944 12823585 74165069 10965944 6.99 85.51 14.79 14.79 128928134815 14.74 14.74 128928134815
24 에스피시스템스 317830 23 13490 2 2530 23.08 10596282 906685 10773818 10596282 23.08 1168.68 98.35 98.35 142685140125 98.17 98.17 142685140125
25 경인양행 012610 24 3255 2 210 6.90 10329335 412146 41616365 10329335 6.90 2506.23 24.82 24.82 35364322335 26.11 26.11 35364322335
26 신라젠 215600 25 3380 5 -470 -12.21 10170925 12022804 138129836 10170925 -12.21 84.60 7.36 7.36 36826155801 7.89 7.89 36826155801
27 재영솔루텍 049630 26 2475 2 35 1.43 8901367 10937882 116897560 8901367 1.43 81.38 7.61 7.61 21997628263 7.60 7.60 21997628263
28 슈어소프트테크 298830 27 6570 2 910 16.08 8894642 1490961 52619061 8894642 16.08 596.57 16.90 16.90 57187510835 16.54 16.54 57187510835
29 신원종합개발 017000 28 3105 5 -485 -13.51 8717378 1302454 11668027 8717378 -13.51 669.30 74.71 74.71 28203651258 77.85 77.85 28203651258
30 TIGER 200선물인버스2X 252710 29 701 5 -19 -2.64 8478457 7799330 88600000 8478457 -2.64 108.71 9.57 9.57 6054118570 9.75 9.75 6054118570
31 원익홀딩스 030530 30 29500 2 1150 4.06 8322273 17287486 77237981 8322273 4.06 48.14 10.77 10.77 245174452350 10.76 10.76 245174452350

31
top30/20251208/top30-av-20251208-154000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,661,5,-17,-2.51,596631814,751947328,2187700000,596631814,-2.51,79.34,27.27,27.27,403083835369,27.87,27.87,403083835369
KODEX 2차전지산업레버리지,462330,2,1818,2,163,9.85,66011142,33864908,330900000,66011142,9.85,194.92,19.95,19.95,115826989167,19.25,19.25,115826989167
KODEX 인버스,114800,3,2515,5,-35,-1.37,41414050,49308292,307900000,41414050,-1.37,83.99,13.45,13.45,105303864785,13.60,13.60,105303864785
일성건설,013360,4,2315,2,115,5.23,36946818,27804706,54024880,36946818,5.23,132.88,68.39,68.39,87986867252,70.35,70.35,87986867252
켐트로스,220260,5,5930,2,630,11.89,23367353,1022632,26558307,23367353,11.89,2285.02,87.99,87.99,147333459370,93.55,93.55,147333459370
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,21923556,16206395,1497000000,21923556,-2.25,135.28,1.46,1.46,1911362879,1.47,1.47,1911362879
에어부산,298690,7,1900,2,176,10.21,21551198,180230,116640000,21551198,10.21,9999.99,18.48,18.48,45390301889,20.48,20.48,45390301889
대한광통신,010170,8,2025,5,-340,-14.38,20820144,7030033,131985660,20820144,-14.38,296.16,15.77,15.77,42614949712,15.94,15.94,42614949712
KODEX 코스닥150레버리지,233740,9,12255,2,280,2.34,20482465,35431536,149400000,20482465,2.34,57.81,13.71,13.71,248483450353,13.57,13.57,248483450353
KODEX 레버리지,122630,10,45135,2,1175,2.67,20367745,21921196,75250000,20367745,2.67,92.91,27.07,27.07,900870380221,26.52,26.52,900870380221
현대무벡스,319400,11,10940,2,1030,10.39,20005674,4872060,111376039,20005674,10.39,410.62,17.96,17.96,216016879785,17.73,17.73,216016879785
에코프로,086520,12,117500,2,20600,21.26,19437215,8523311,135776152,19437215,21.26,228.05,14.32,14.32,2175596743450,13.64,13.64,2175596743450
디아이씨,092200,13,12840,2,1670,14.95,17858126,17204372,38888569,17858126,14.95,103.80,45.92,45.92,230748742955,46.21,46.21,230748742955
KODEX 코스닥150선물인버스,251340,14,2845,5,-30,-1.04,16566333,23224824,82100000,16566333,-1.04,71.33,20.18,20.18,47401918943,20.29,20.29,47401918943
TIGER 2차전지소재Fn,462010,15,6300,2,560,9.76,16189144,5972903,129450000,16189144,9.76,271.04,12.51,12.51,99098287104,12.15,12.15,99098287104
삼성전자,005930,16,109500,2,1100,1.01,15526487,19755572,5919637922,15526487,1.01,78.59,0.26,0.26,1696952605250,0.26,0.26,1696952605250
삼성제약,001360,17,1773,1,409,29.99,15168623,495916,94162079,15168623,29.99,3058.71,16.11,16.11,26162389571,15.67,15.67,26162389571
성호전자,043260,18,3860,1,890,29.97,14940289,874725,70922823,14940289,29.97,1708.00,21.07,21.07,54594819231,19.94,19.94,54594819231
코오롱모빌리티그룹,450140,19,15480,2,910,6.25,13905824,9163226,62777250,13905824,6.25,151.76,22.15,22.15,230644551945,23.73,23.73,230644551945
휴림로봇,090710,20,5770,2,310,5.68,11834203,10206226,119457197,11834203,5.68,115.95,9.91,9.91,67256088525,9.76,9.76,67256088525
에이프로젠,007460,21,746,2,36,5.07,11763202,1965178,329305030,11763202,5.07,598.58,3.57,3.57,8954175785,3.64,3.64,8954175785
이뮨온시아,424870,22,11830,2,810,7.35,11055096,12823585,74165069,11055096,7.35,86.21,14.91,14.91,129982802975,14.82,14.82,129982802975
에스피시스템스,317830,23,13600,2,2640,24.09,10687187,906685,10773818,10687187,24.09,1178.71,99.20,99.20,143921448125,98.22,98.22,143921448125
경인양행,012610,24,3260,2,215,7.06,10374524,412146,41616365,10374524,7.06,2517.20,24.93,24.93,35511638475,26.18,26.18,35511638475
신라젠,215600,25,3390,5,-460,-11.95,10248750,12022804,138129836,10248750,-11.95,85.24,7.42,7.42,37089982551,7.92,7.92,37089982551
슈어소프트테크,298830,26,6600,2,940,16.61,9043327,1490961,52619061,9043327,16.61,606.54,17.19,17.19,58168831835,16.75,16.75,58168831835
재영솔루텍,049630,27,2480,2,40,1.64,8994030,10937882,116897560,8994030,1.64,82.23,7.69,7.69,22227432503,7.67,7.67,22227432503
신원종합개발,017000,28,3180,5,-410,-11.42,8757596,1302454,11668027,8757596,-11.42,672.39,75.06,75.06,28331544498,76.36,76.36,28331544498
TIGER 200선물인버스2X,252710,29,703,5,-17,-2.36,8530974,7799330,88600000,8530974,-2.36,109.38,9.63,9.63,6091038021,9.78,9.78,6091038021
원익홀딩스,030530,30,29500,2,1150,4.06,8389153,17287486,77237981,8389153,4.06,48.53,10.86,10.86,247147412350,10.85,10.85,247147412350
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 661 5 -17 -2.51 596631814 751947328 2187700000 596631814 -2.51 79.34 27.27 27.27 403083835369 27.87 27.87 403083835369
3 KODEX 2차전지산업레버리지 462330 2 1818 2 163 9.85 66011142 33864908 330900000 66011142 9.85 194.92 19.95 19.95 115826989167 19.25 19.25 115826989167
4 KODEX 인버스 114800 3 2515 5 -35 -1.37 41414050 49308292 307900000 41414050 -1.37 83.99 13.45 13.45 105303864785 13.60 13.60 105303864785
5 일성건설 013360 4 2315 2 115 5.23 36946818 27804706 54024880 36946818 5.23 132.88 68.39 68.39 87986867252 70.35 70.35 87986867252
6 켐트로스 220260 5 5930 2 630 11.89 23367353 1022632 26558307 23367353 11.89 2285.02 87.99 87.99 147333459370 93.55 93.55 147333459370
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 21923556 16206395 1497000000 21923556 -2.25 135.28 1.46 1.46 1911362879 1.47 1.47 1911362879
8 에어부산 298690 7 1900 2 176 10.21 21551198 180230 116640000 21551198 10.21 9999.99 18.48 18.48 45390301889 20.48 20.48 45390301889
9 대한광통신 010170 8 2025 5 -340 -14.38 20820144 7030033 131985660 20820144 -14.38 296.16 15.77 15.77 42614949712 15.94 15.94 42614949712
10 KODEX 코스닥150레버리지 233740 9 12255 2 280 2.34 20482465 35431536 149400000 20482465 2.34 57.81 13.71 13.71 248483450353 13.57 13.57 248483450353
11 KODEX 레버리지 122630 10 45135 2 1175 2.67 20367745 21921196 75250000 20367745 2.67 92.91 27.07 27.07 900870380221 26.52 26.52 900870380221
12 현대무벡스 319400 11 10940 2 1030 10.39 20005674 4872060 111376039 20005674 10.39 410.62 17.96 17.96 216016879785 17.73 17.73 216016879785
13 에코프로 086520 12 117500 2 20600 21.26 19437215 8523311 135776152 19437215 21.26 228.05 14.32 14.32 2175596743450 13.64 13.64 2175596743450
14 디아이씨 092200 13 12840 2 1670 14.95 17858126 17204372 38888569 17858126 14.95 103.80 45.92 45.92 230748742955 46.21 46.21 230748742955
15 KODEX 코스닥150선물인버스 251340 14 2845 5 -30 -1.04 16566333 23224824 82100000 16566333 -1.04 71.33 20.18 20.18 47401918943 20.29 20.29 47401918943
16 TIGER 2차전지소재Fn 462010 15 6300 2 560 9.76 16189144 5972903 129450000 16189144 9.76 271.04 12.51 12.51 99098287104 12.15 12.15 99098287104
17 삼성전자 005930 16 109500 2 1100 1.01 15526487 19755572 5919637922 15526487 1.01 78.59 0.26 0.26 1696952605250 0.26 0.26 1696952605250
18 삼성제약 001360 17 1773 1 409 29.99 15168623 495916 94162079 15168623 29.99 3058.71 16.11 16.11 26162389571 15.67 15.67 26162389571
19 성호전자 043260 18 3860 1 890 29.97 14940289 874725 70922823 14940289 29.97 1708.00 21.07 21.07 54594819231 19.94 19.94 54594819231
20 코오롱모빌리티그룹 450140 19 15480 2 910 6.25 13905824 9163226 62777250 13905824 6.25 151.76 22.15 22.15 230644551945 23.73 23.73 230644551945
21 휴림로봇 090710 20 5770 2 310 5.68 11834203 10206226 119457197 11834203 5.68 115.95 9.91 9.91 67256088525 9.76 9.76 67256088525
22 에이프로젠 007460 21 746 2 36 5.07 11763202 1965178 329305030 11763202 5.07 598.58 3.57 3.57 8954175785 3.64 3.64 8954175785
23 이뮨온시아 424870 22 11830 2 810 7.35 11055096 12823585 74165069 11055096 7.35 86.21 14.91 14.91 129982802975 14.82 14.82 129982802975
24 에스피시스템스 317830 23 13600 2 2640 24.09 10687187 906685 10773818 10687187 24.09 1178.71 99.20 99.20 143921448125 98.22 98.22 143921448125
25 경인양행 012610 24 3260 2 215 7.06 10374524 412146 41616365 10374524 7.06 2517.20 24.93 24.93 35511638475 26.18 26.18 35511638475
26 신라젠 215600 25 3390 5 -460 -11.95 10248750 12022804 138129836 10248750 -11.95 85.24 7.42 7.42 37089982551 7.92 7.92 37089982551
27 슈어소프트테크 298830 26 6600 2 940 16.61 9043327 1490961 52619061 9043327 16.61 606.54 17.19 17.19 58168831835 16.75 16.75 58168831835
28 재영솔루텍 049630 27 2480 2 40 1.64 8994030 10937882 116897560 8994030 1.64 82.23 7.69 7.69 22227432503 7.67 7.67 22227432503
29 신원종합개발 017000 28 3180 5 -410 -11.42 8757596 1302454 11668027 8757596 -11.42 672.39 75.06 75.06 28331544498 76.36 76.36 28331544498
30 TIGER 200선물인버스2X 252710 29 703 5 -17 -2.36 8530974 7799330 88600000 8530974 -2.36 109.38 9.63 9.63 6091038021 9.78 9.78 6091038021
31 원익홀딩스 030530 30 29500 2 1150 4.06 8389153 17287486 77237981 8389153 4.06 48.53 10.86 10.86 247147412350 10.85 10.85 247147412350

31
top30/20251208/top30-av-20251208-155001.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,252670,1,661,5,-17,-2.51,597480526,751947328,2187700000,597480526,-2.51,79.46,27.31,27.31,403644834001,27.91,27.91,403644834001
KODEX 2차전지산업레버리지,462330,2,1818,2,163,9.85,66038177,33864908,330900000,66038177,9.85,195.00,19.96,19.96,115876138797,19.26,19.26,115876138797
KODEX 인버스,114800,3,2515,5,-35,-1.37,41420766,49308292,307900000,41420766,-1.37,84.00,13.45,13.45,105320755525,13.60,13.60,105320755525
일성건설,013360,4,2315,2,115,5.23,36953225,27804706,54024880,36953225,5.23,132.90,68.40,68.40,88001699457,70.36,70.36,88001699457
켐트로스,220260,5,5930,2,630,11.89,23375711,1022632,26558307,23375711,11.89,2285.84,88.02,88.02,147383022310,93.58,93.58,147383022310
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,21923556,16206395,1497000000,21923556,-2.25,135.28,1.46,1.46,1911362879,1.47,1.47,1911362879
에어부산,298690,7,1900,2,176,10.21,21561275,180230,116640000,21561275,10.21,9999.99,18.49,18.49,45409448189,20.49,20.49,45409448189
대한광통신,010170,8,2025,5,-340,-14.38,20825103,7030033,131985660,20825103,-14.38,296.23,15.78,15.78,42624991687,15.95,15.95,42624991687
KODEX 코스닥150레버리지,233740,9,12255,2,280,2.34,20488648,35431536,149400000,20488648,2.34,57.83,13.71,13.71,248559223018,13.58,13.58,248559223018
KODEX 레버리지,122630,10,45135,2,1175,2.67,20379349,21921196,75250000,20379349,2.67,92.97,27.08,27.08,901394126761,26.54,26.54,901394126761
현대무벡스,319400,11,10940,2,1030,10.39,20016763,4872060,111376039,20016763,10.39,410.85,17.97,17.97,216138193445,17.74,17.74,216138193445
에코프로,086520,12,117500,2,20600,21.26,19441891,8523311,135776152,19441891,21.26,228.10,14.32,14.32,2176146173450,13.64,13.64,2176146173450
디아이씨,092200,13,12840,2,1670,14.95,17870400,17204372,38888569,17870400,14.95,103.87,45.95,45.95,230906341115,46.24,46.24,230906341115
KODEX 코스닥150선물인버스,251340,14,2845,5,-30,-1.04,16566633,23224824,82100000,16566633,-1.04,71.33,20.18,20.18,47402772443,20.29,20.29,47402772443
TIGER 2차전지소재Fn,462010,15,6300,2,560,9.76,16190500,5972903,129450000,16190500,9.76,271.07,12.51,12.51,99106829904,12.15,12.15,99106829904
삼성전자,005930,16,109500,2,1100,1.01,15527557,19755572,5919637922,15527557,1.01,78.60,0.26,0.26,1697069770250,0.26,0.26,1697069770250
삼성제약,001360,17,1773,1,409,29.99,15168723,495916,94162079,15168723,29.99,3058.73,16.11,16.11,26162566871,15.67,15.67,26162566871
성호전자,043260,18,3860,1,890,29.97,14940289,874725,70922823,14940289,29.97,1708.00,21.07,21.07,54594819231,19.94,19.94,54594819231
코오롱모빌리티그룹,450140,19,15480,2,910,6.25,13907551,9163226,62777250,13907551,6.25,151.78,22.15,22.15,230671285905,23.74,23.74,230671285905
휴림로봇,090710,20,5770,2,310,5.68,11842451,10206226,119457197,11842451,5.68,116.03,9.91,9.91,67303679485,9.76,9.76,67303679485
에이프로젠,007460,21,746,2,36,5.07,11770957,1965178,329305030,11770957,5.07,598.98,3.57,3.57,8959961015,3.65,3.65,8959961015
이뮨온시아,424870,22,11830,2,810,7.35,11061826,12823585,74165069,11061826,7.35,86.26,14.92,14.92,130062418875,14.82,14.82,130062418875
에스피시스템스,317830,23,13600,2,2640,24.09,10689009,906685,10773818,10689009,24.09,1178.91,99.21,99.21,143946227325,98.24,98.24,143946227325
경인양행,012610,24,3260,2,215,7.06,10379542,412146,41616365,10379542,7.06,2518.41,24.94,24.94,35527997155,26.19,26.19,35527997155
신라젠,215600,25,3390,5,-460,-11.95,10250358,12022804,138129836,10250358,-11.95,85.26,7.42,7.42,37095433671,7.92,7.92,37095433671
슈어소프트테크,298830,26,6600,2,940,16.61,9045008,1490961,52619061,9045008,16.61,606.66,17.19,17.19,58179926435,16.75,16.75,58179926435
재영솔루텍,049630,27,2480,2,40,1.64,8999184,10937882,116897560,8999184,1.64,82.28,7.70,7.70,22240214423,7.67,7.67,22240214423
신원종합개발,017000,28,3180,5,-410,-11.42,8757621,1302454,11668027,8757621,-11.42,672.39,75.06,75.06,28331623998,76.36,76.36,28331623998
TIGER 200선물인버스2X,252710,29,703,5,-17,-2.36,8531594,7799330,88600000,8531594,-2.36,109.39,9.63,9.63,6091473881,9.78,9.78,6091473881
원익홀딩스,030530,30,29500,2,1150,4.06,8393286,17287486,77237981,8393286,4.06,48.55,10.87,10.87,247269335850,10.85,10.85,247269335850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 661 5 -17 -2.51 597480526 751947328 2187700000 597480526 -2.51 79.46 27.31 27.31 403644834001 27.91 27.91 403644834001
3 KODEX 2차전지산업레버리지 462330 2 1818 2 163 9.85 66038177 33864908 330900000 66038177 9.85 195.00 19.96 19.96 115876138797 19.26 19.26 115876138797
4 KODEX 인버스 114800 3 2515 5 -35 -1.37 41420766 49308292 307900000 41420766 -1.37 84.00 13.45 13.45 105320755525 13.60 13.60 105320755525
5 일성건설 013360 4 2315 2 115 5.23 36953225 27804706 54024880 36953225 5.23 132.90 68.40 68.40 88001699457 70.36 70.36 88001699457
6 켐트로스 220260 5 5930 2 630 11.89 23375711 1022632 26558307 23375711 11.89 2285.84 88.02 88.02 147383022310 93.58 93.58 147383022310
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 21923556 16206395 1497000000 21923556 -2.25 135.28 1.46 1.46 1911362879 1.47 1.47 1911362879
8 에어부산 298690 7 1900 2 176 10.21 21561275 180230 116640000 21561275 10.21 9999.99 18.49 18.49 45409448189 20.49 20.49 45409448189
9 대한광통신 010170 8 2025 5 -340 -14.38 20825103 7030033 131985660 20825103 -14.38 296.23 15.78 15.78 42624991687 15.95 15.95 42624991687
10 KODEX 코스닥150레버리지 233740 9 12255 2 280 2.34 20488648 35431536 149400000 20488648 2.34 57.83 13.71 13.71 248559223018 13.58 13.58 248559223018
11 KODEX 레버리지 122630 10 45135 2 1175 2.67 20379349 21921196 75250000 20379349 2.67 92.97 27.08 27.08 901394126761 26.54 26.54 901394126761
12 현대무벡스 319400 11 10940 2 1030 10.39 20016763 4872060 111376039 20016763 10.39 410.85 17.97 17.97 216138193445 17.74 17.74 216138193445
13 에코프로 086520 12 117500 2 20600 21.26 19441891 8523311 135776152 19441891 21.26 228.10 14.32 14.32 2176146173450 13.64 13.64 2176146173450
14 디아이씨 092200 13 12840 2 1670 14.95 17870400 17204372 38888569 17870400 14.95 103.87 45.95 45.95 230906341115 46.24 46.24 230906341115
15 KODEX 코스닥150선물인버스 251340 14 2845 5 -30 -1.04 16566633 23224824 82100000 16566633 -1.04 71.33 20.18 20.18 47402772443 20.29 20.29 47402772443
16 TIGER 2차전지소재Fn 462010 15 6300 2 560 9.76 16190500 5972903 129450000 16190500 9.76 271.07 12.51 12.51 99106829904 12.15 12.15 99106829904
17 삼성전자 005930 16 109500 2 1100 1.01 15527557 19755572 5919637922 15527557 1.01 78.60 0.26 0.26 1697069770250 0.26 0.26 1697069770250
18 삼성제약 001360 17 1773 1 409 29.99 15168723 495916 94162079 15168723 29.99 3058.73 16.11 16.11 26162566871 15.67 15.67 26162566871
19 성호전자 043260 18 3860 1 890 29.97 14940289 874725 70922823 14940289 29.97 1708.00 21.07 21.07 54594819231 19.94 19.94 54594819231
20 코오롱모빌리티그룹 450140 19 15480 2 910 6.25 13907551 9163226 62777250 13907551 6.25 151.78 22.15 22.15 230671285905 23.74 23.74 230671285905
21 휴림로봇 090710 20 5770 2 310 5.68 11842451 10206226 119457197 11842451 5.68 116.03 9.91 9.91 67303679485 9.76 9.76 67303679485
22 에이프로젠 007460 21 746 2 36 5.07 11770957 1965178 329305030 11770957 5.07 598.98 3.57 3.57 8959961015 3.65 3.65 8959961015
23 이뮨온시아 424870 22 11830 2 810 7.35 11061826 12823585 74165069 11061826 7.35 86.26 14.92 14.92 130062418875 14.82 14.82 130062418875
24 에스피시스템스 317830 23 13600 2 2640 24.09 10689009 906685 10773818 10689009 24.09 1178.91 99.21 99.21 143946227325 98.24 98.24 143946227325
25 경인양행 012610 24 3260 2 215 7.06 10379542 412146 41616365 10379542 7.06 2518.41 24.94 24.94 35527997155 26.19 26.19 35527997155
26 신라젠 215600 25 3390 5 -460 -11.95 10250358 12022804 138129836 10250358 -11.95 85.26 7.42 7.42 37095433671 7.92 7.92 37095433671
27 슈어소프트테크 298830 26 6600 2 940 16.61 9045008 1490961 52619061 9045008 16.61 606.66 17.19 17.19 58179926435 16.75 16.75 58179926435
28 재영솔루텍 049630 27 2480 2 40 1.64 8999184 10937882 116897560 8999184 1.64 82.28 7.70 7.70 22240214423 7.67 7.67 22240214423
29 신원종합개발 017000 28 3180 5 -410 -11.42 8757621 1302454 11668027 8757621 -11.42 672.39 75.06 75.06 28331623998 76.36 76.36 28331623998
30 TIGER 200선물인버스2X 252710 29 703 5 -17 -2.36 8531594 7799330 88600000 8531594 -2.36 109.39 9.63 9.63 6091473881 9.78 9.78 6091473881
31 원익홀딩스 030530 30 29500 2 1150 4.06 8393286 17287486 77237981 8393286 4.06 48.55 10.87 10.87 247269335850 10.85 10.85 247269335850

31
top30/20251208/top30-av-20251208-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,661,5,-17,-2.51,597849079,751947328,2187700000,597849079,-2.51,79.51,27.33,27.33,403888447534,27.93,27.93,403888447534
KODEX 2차전지산업레버리지,462330,2,1818,2,163,9.85,66054031,33864908,330900000,66054031,9.85,195.05,19.96,19.96,115904961369,19.27,19.27,115904961369
KODEX 인버스,114800,3,2515,5,-35,-1.37,41421034,49308292,307900000,41421034,-1.37,84.00,13.45,13.45,105321429545,13.60,13.60,105321429545
일성건설,013360,4,2315,2,115,5.23,36960206,27804706,54024880,36960206,5.23,132.93,68.41,68.41,88017860472,70.38,70.38,88017860472
켐트로스,220260,5,5930,2,630,11.89,23378774,1022632,26558307,23378774,11.89,2286.14,88.03,88.03,147401185900,93.59,93.59,147401185900
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,21923566,16206395,1497000000,21923566,-2.25,135.28,1.46,1.46,1911363749,1.47,1.47,1911363749
에어부산,298690,7,1900,2,176,10.21,21568086,180230,116640000,21568086,10.21,9999.99,18.49,18.49,45422389089,20.50,20.50,45422389089
대한광통신,010170,8,2025,5,-340,-14.38,20827652,7030033,131985660,20827652,-14.38,296.27,15.78,15.78,42630153412,15.95,15.95,42630153412
KODEX 코스닥150레버리지,233740,9,12255,2,280,2.34,20494251,35431536,149400000,20494251,2.34,57.84,13.72,13.72,248627887783,13.58,13.58,248627887783
KODEX 레버리지,122630,10,45135,2,1175,2.67,20382774,21921196,75250000,20382774,2.67,92.98,27.09,27.09,901548714136,26.54,26.54,901548714136
현대무벡스,319400,11,10940,2,1030,10.39,20019035,4872060,111376039,20019035,10.39,410.89,17.97,17.97,216163049125,17.74,17.74,216163049125
에코프로,086520,12,117500,2,20600,21.26,19448416,8523311,135776152,19448416,21.26,228.18,14.32,14.32,2176912860950,13.65,13.65,2176912860950
디아이씨,092200,13,12840,2,1670,14.95,17875802,17204372,38888569,17875802,14.95,103.90,45.97,45.97,230975702795,46.26,46.26,230975702795
KODEX 코스닥150선물인버스,251340,14,2845,5,-30,-1.04,16567433,23224824,82100000,16567433,-1.04,71.34,20.18,20.18,47405048443,20.30,20.30,47405048443
TIGER 2차전지소재Fn,462010,15,6300,2,560,9.76,16191724,5972903,129450000,16191724,9.76,271.09,12.51,12.51,99114541104,12.15,12.15,99114541104
삼성전자,005930,16,109500,2,1100,1.01,15527762,19755572,5919637922,15527762,1.01,78.60,0.26,0.26,1697092217750,0.26,0.26,1697092217750
삼성제약,001360,17,1773,1,409,29.99,15169389,495916,94162079,15169389,29.99,3058.86,16.11,16.11,26163747689,15.67,15.67,26163747689
성호전자,043260,18,3860,1,890,29.97,14940671,874725,70922823,14940671,29.97,1708.04,21.07,21.07,54596293751,19.94,19.94,54596293751
코오롱모빌리티그룹,450140,19,15480,2,910,6.25,13908480,9163226,62777250,13908480,6.25,151.79,22.16,22.16,230685666825,23.74,23.74,230685666825
휴림로봇,090710,20,5770,2,310,5.68,11848340,10206226,119457197,11848340,5.68,116.09,9.92,9.92,67337659015,9.77,9.77,67337659015
에이프로젠,007460,21,746,2,36,5.07,11771388,1965178,329305030,11771388,5.07,599.00,3.57,3.57,8960282541,3.65,3.65,8960282541
이뮨온시아,424870,22,11830,2,810,7.35,11065421,12823585,74165069,11065421,7.35,86.29,14.92,14.92,130104947725,14.83,14.83,130104947725
에스피시스템스,317830,23,13600,2,2640,24.09,10689774,906685,10773818,10689774,24.09,1179.00,99.22,99.22,143956631325,98.25,98.25,143956631325
경인양행,012610,24,3260,2,215,7.06,10380096,412146,41616365,10380096,7.06,2518.55,24.94,24.94,35529803195,26.19,26.19,35529803195
신라젠,215600,25,3390,5,-460,-11.95,10251159,12022804,138129836,10251159,-11.95,85.26,7.42,7.42,37098149061,7.92,7.92,37098149061
슈어소프트테크,298830,26,6600,2,940,16.61,9045060,1490961,52619061,9045060,16.61,606.66,17.19,17.19,58180269635,16.75,16.75,58180269635
재영솔루텍,049630,27,2480,2,40,1.64,8999811,10937882,116897560,8999811,1.64,82.28,7.70,7.70,22241769383,7.67,7.67,22241769383
신원종합개발,017000,28,3180,5,-410,-11.42,8758285,1302454,11668027,8758285,-11.42,672.44,75.06,75.06,28333735518,76.36,76.36,28333735518
TIGER 200선물인버스2X,252710,29,703,5,-17,-2.36,8531612,7799330,88600000,8531612,-2.36,109.39,9.63,9.63,6091486535,9.78,9.78,6091486535
원익홀딩스,030530,30,29500,2,1150,4.06,8394650,17287486,77237981,8394650,4.06,48.56,10.87,10.87,247309573850,10.85,10.85,247309573850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 661 5 -17 -2.51 597849079 751947328 2187700000 597849079 -2.51 79.51 27.33 27.33 403888447534 27.93 27.93 403888447534
3 KODEX 2차전지산업레버리지 462330 2 1818 2 163 9.85 66054031 33864908 330900000 66054031 9.85 195.05 19.96 19.96 115904961369 19.27 19.27 115904961369
4 KODEX 인버스 114800 3 2515 5 -35 -1.37 41421034 49308292 307900000 41421034 -1.37 84.00 13.45 13.45 105321429545 13.60 13.60 105321429545
5 일성건설 013360 4 2315 2 115 5.23 36960206 27804706 54024880 36960206 5.23 132.93 68.41 68.41 88017860472 70.38 70.38 88017860472
6 켐트로스 220260 5 5930 2 630 11.89 23378774 1022632 26558307 23378774 11.89 2286.14 88.03 88.03 147401185900 93.59 93.59 147401185900
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 21923566 16206395 1497000000 21923566 -2.25 135.28 1.46 1.46 1911363749 1.47 1.47 1911363749
8 에어부산 298690 7 1900 2 176 10.21 21568086 180230 116640000 21568086 10.21 9999.99 18.49 18.49 45422389089 20.50 20.50 45422389089
9 대한광통신 010170 8 2025 5 -340 -14.38 20827652 7030033 131985660 20827652 -14.38 296.27 15.78 15.78 42630153412 15.95 15.95 42630153412
10 KODEX 코스닥150레버리지 233740 9 12255 2 280 2.34 20494251 35431536 149400000 20494251 2.34 57.84 13.72 13.72 248627887783 13.58 13.58 248627887783
11 KODEX 레버리지 122630 10 45135 2 1175 2.67 20382774 21921196 75250000 20382774 2.67 92.98 27.09 27.09 901548714136 26.54 26.54 901548714136
12 현대무벡스 319400 11 10940 2 1030 10.39 20019035 4872060 111376039 20019035 10.39 410.89 17.97 17.97 216163049125 17.74 17.74 216163049125
13 에코프로 086520 12 117500 2 20600 21.26 19448416 8523311 135776152 19448416 21.26 228.18 14.32 14.32 2176912860950 13.65 13.65 2176912860950
14 디아이씨 092200 13 12840 2 1670 14.95 17875802 17204372 38888569 17875802 14.95 103.90 45.97 45.97 230975702795 46.26 46.26 230975702795
15 KODEX 코스닥150선물인버스 251340 14 2845 5 -30 -1.04 16567433 23224824 82100000 16567433 -1.04 71.34 20.18 20.18 47405048443 20.30 20.30 47405048443
16 TIGER 2차전지소재Fn 462010 15 6300 2 560 9.76 16191724 5972903 129450000 16191724 9.76 271.09 12.51 12.51 99114541104 12.15 12.15 99114541104
17 삼성전자 005930 16 109500 2 1100 1.01 15527762 19755572 5919637922 15527762 1.01 78.60 0.26 0.26 1697092217750 0.26 0.26 1697092217750
18 삼성제약 001360 17 1773 1 409 29.99 15169389 495916 94162079 15169389 29.99 3058.86 16.11 16.11 26163747689 15.67 15.67 26163747689
19 성호전자 043260 18 3860 1 890 29.97 14940671 874725 70922823 14940671 29.97 1708.04 21.07 21.07 54596293751 19.94 19.94 54596293751
20 코오롱모빌리티그룹 450140 19 15480 2 910 6.25 13908480 9163226 62777250 13908480 6.25 151.79 22.16 22.16 230685666825 23.74 23.74 230685666825
21 휴림로봇 090710 20 5770 2 310 5.68 11848340 10206226 119457197 11848340 5.68 116.09 9.92 9.92 67337659015 9.77 9.77 67337659015
22 에이프로젠 007460 21 746 2 36 5.07 11771388 1965178 329305030 11771388 5.07 599.00 3.57 3.57 8960282541 3.65 3.65 8960282541
23 이뮨온시아 424870 22 11830 2 810 7.35 11065421 12823585 74165069 11065421 7.35 86.29 14.92 14.92 130104947725 14.83 14.83 130104947725
24 에스피시스템스 317830 23 13600 2 2640 24.09 10689774 906685 10773818 10689774 24.09 1179.00 99.22 99.22 143956631325 98.25 98.25 143956631325
25 경인양행 012610 24 3260 2 215 7.06 10380096 412146 41616365 10380096 7.06 2518.55 24.94 24.94 35529803195 26.19 26.19 35529803195
26 신라젠 215600 25 3390 5 -460 -11.95 10251159 12022804 138129836 10251159 -11.95 85.26 7.42 7.42 37098149061 7.92 7.92 37098149061
27 슈어소프트테크 298830 26 6600 2 940 16.61 9045060 1490961 52619061 9045060 16.61 606.66 17.19 17.19 58180269635 16.75 16.75 58180269635
28 재영솔루텍 049630 27 2480 2 40 1.64 8999811 10937882 116897560 8999811 1.64 82.28 7.70 7.70 22241769383 7.67 7.67 22241769383
29 신원종합개발 017000 28 3180 5 -410 -11.42 8758285 1302454 11668027 8758285 -11.42 672.44 75.06 75.06 28333735518 76.36 76.36 28333735518
30 TIGER 200선물인버스2X 252710 29 703 5 -17 -2.36 8531612 7799330 88600000 8531612 -2.36 109.39 9.63 9.63 6091486535 9.78 9.78 6091486535
31 원익홀딩스 030530 30 29500 2 1150 4.06 8394650 17287486 77237981 8394650 4.06 48.56 10.87 10.87 247309573850 10.85 10.85 247309573850

31
top30/20251208/top30-av-20251208-161000.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,252670,1,661,5,-17,-2.51,597849079,751947328,2187700000,597849079,-2.51,79.51,27.33,27.33,403888447534,27.93,27.93,403888447534
KODEX 2차전지산업레버리지,462330,2,1818,2,163,9.85,66054031,33864908,330900000,66054031,9.85,195.05,19.96,19.96,115904961369,19.27,19.27,115904961369
KODEX 인버스,114800,3,2515,5,-35,-1.37,41421034,49308292,307900000,41421034,-1.37,84.00,13.45,13.45,105321429545,13.60,13.60,105321429545
일성건설,013360,4,2315,2,115,5.23,36960206,27804706,54024880,36960206,5.23,132.93,68.41,68.41,88017860472,70.38,70.38,88017860472
켐트로스,220260,5,5930,2,630,11.89,23378774,1022632,26558307,23378774,11.89,2286.14,88.03,88.03,147401185900,93.59,93.59,147401185900
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,21923566,16206395,1497000000,21923566,-2.25,135.28,1.46,1.46,1911363749,1.47,1.47,1911363749
에어부산,298690,7,1900,2,176,10.21,21568086,180230,116640000,21568086,10.21,9999.99,18.49,18.49,45422389089,20.50,20.50,45422389089
대한광통신,010170,8,2025,5,-340,-14.38,20827652,7030033,131985660,20827652,-14.38,296.27,15.78,15.78,42630153412,15.95,15.95,42630153412
KODEX 코스닥150레버리지,233740,9,12255,2,280,2.34,20494251,35431536,149400000,20494251,2.34,57.84,13.72,13.72,248627887783,13.58,13.58,248627887783
KODEX 레버리지,122630,10,45135,2,1175,2.67,20382774,21921196,75250000,20382774,2.67,92.98,27.09,27.09,901548714136,26.54,26.54,901548714136
현대무벡스,319400,11,10940,2,1030,10.39,20019035,4872060,111376039,20019035,10.39,410.89,17.97,17.97,216163049125,17.74,17.74,216163049125
에코프로,086520,12,117500,2,20600,21.26,19448416,8523311,135776152,19448416,21.26,228.18,14.32,14.32,2176912860950,13.65,13.65,2176912860950
디아이씨,092200,13,12840,2,1670,14.95,17875802,17204372,38888569,17875802,14.95,103.90,45.97,45.97,230975702795,46.26,46.26,230975702795
KODEX 코스닥150선물인버스,251340,14,2845,5,-30,-1.04,16567433,23224824,82100000,16567433,-1.04,71.34,20.18,20.18,47405048443,20.30,20.30,47405048443
TIGER 2차전지소재Fn,462010,15,6300,2,560,9.76,16191724,5972903,129450000,16191724,9.76,271.09,12.51,12.51,99114541104,12.15,12.15,99114541104
삼성전자,005930,16,109500,2,1100,1.01,15527762,19755572,5919637922,15527762,1.01,78.60,0.26,0.26,1697092217750,0.26,0.26,1697092217750
삼성제약,001360,17,1773,1,409,29.99,15169389,495916,94162079,15169389,29.99,3058.86,16.11,16.11,26163747689,15.67,15.67,26163747689
성호전자,043260,18,3860,1,890,29.97,14940671,874725,70922823,14940671,29.97,1708.04,21.07,21.07,54596293751,19.94,19.94,54596293751
코오롱모빌리티그룹,450140,19,15480,2,910,6.25,13908480,9163226,62777250,13908480,6.25,151.79,22.16,22.16,230685666825,23.74,23.74,230685666825
휴림로봇,090710,20,5770,2,310,5.68,11848340,10206226,119457197,11848340,5.68,116.09,9.92,9.92,67337659015,9.77,9.77,67337659015
에이프로젠,007460,21,746,2,36,5.07,11771388,1965178,329305030,11771388,5.07,599.00,3.57,3.57,8960282541,3.65,3.65,8960282541
이뮨온시아,424870,22,11830,2,810,7.35,11065421,12823585,74165069,11065421,7.35,86.29,14.92,14.92,130104947725,14.83,14.83,130104947725
에스피시스템스,317830,23,13600,2,2640,24.09,10689774,906685,10773818,10689774,24.09,1179.00,99.22,99.22,143956631325,98.25,98.25,143956631325
경인양행,012610,24,3260,2,215,7.06,10380096,412146,41616365,10380096,7.06,2518.55,24.94,24.94,35529803195,26.19,26.19,35529803195
신라젠,215600,25,3390,5,-460,-11.95,10251159,12022804,138129836,10251159,-11.95,85.26,7.42,7.42,37098149061,7.92,7.92,37098149061
슈어소프트테크,298830,26,6600,2,940,16.61,9045060,1490961,52619061,9045060,16.61,606.66,17.19,17.19,58180269635,16.75,16.75,58180269635
재영솔루텍,049630,27,2480,2,40,1.64,8999811,10937882,116897560,8999811,1.64,82.28,7.70,7.70,22241769383,7.67,7.67,22241769383
신원종합개발,017000,28,3180,5,-410,-11.42,8758285,1302454,11668027,8758285,-11.42,672.44,75.06,75.06,28333735518,76.36,76.36,28333735518
TIGER 200선물인버스2X,252710,29,703,5,-17,-2.36,8531612,7799330,88600000,8531612,-2.36,109.39,9.63,9.63,6091486535,9.78,9.78,6091486535
원익홀딩스,030530,30,29500,2,1150,4.06,8394650,17287486,77237981,8394650,4.06,48.56,10.87,10.87,247309573850,10.85,10.85,247309573850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 661 5 -17 -2.51 597849079 751947328 2187700000 597849079 -2.51 79.51 27.33 27.33 403888447534 27.93 27.93 403888447534
3 KODEX 2차전지산업레버리지 462330 2 1818 2 163 9.85 66054031 33864908 330900000 66054031 9.85 195.05 19.96 19.96 115904961369 19.27 19.27 115904961369
4 KODEX 인버스 114800 3 2515 5 -35 -1.37 41421034 49308292 307900000 41421034 -1.37 84.00 13.45 13.45 105321429545 13.60 13.60 105321429545
5 일성건설 013360 4 2315 2 115 5.23 36960206 27804706 54024880 36960206 5.23 132.93 68.41 68.41 88017860472 70.38 70.38 88017860472
6 켐트로스 220260 5 5930 2 630 11.89 23378774 1022632 26558307 23378774 11.89 2286.14 88.03 88.03 147401185900 93.59 93.59 147401185900
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 21923566 16206395 1497000000 21923566 -2.25 135.28 1.46 1.46 1911363749 1.47 1.47 1911363749
8 에어부산 298690 7 1900 2 176 10.21 21568086 180230 116640000 21568086 10.21 9999.99 18.49 18.49 45422389089 20.50 20.50 45422389089
9 대한광통신 010170 8 2025 5 -340 -14.38 20827652 7030033 131985660 20827652 -14.38 296.27 15.78 15.78 42630153412 15.95 15.95 42630153412
10 KODEX 코스닥150레버리지 233740 9 12255 2 280 2.34 20494251 35431536 149400000 20494251 2.34 57.84 13.72 13.72 248627887783 13.58 13.58 248627887783
11 KODEX 레버리지 122630 10 45135 2 1175 2.67 20382774 21921196 75250000 20382774 2.67 92.98 27.09 27.09 901548714136 26.54 26.54 901548714136
12 현대무벡스 319400 11 10940 2 1030 10.39 20019035 4872060 111376039 20019035 10.39 410.89 17.97 17.97 216163049125 17.74 17.74 216163049125
13 에코프로 086520 12 117500 2 20600 21.26 19448416 8523311 135776152 19448416 21.26 228.18 14.32 14.32 2176912860950 13.65 13.65 2176912860950
14 디아이씨 092200 13 12840 2 1670 14.95 17875802 17204372 38888569 17875802 14.95 103.90 45.97 45.97 230975702795 46.26 46.26 230975702795
15 KODEX 코스닥150선물인버스 251340 14 2845 5 -30 -1.04 16567433 23224824 82100000 16567433 -1.04 71.34 20.18 20.18 47405048443 20.30 20.30 47405048443
16 TIGER 2차전지소재Fn 462010 15 6300 2 560 9.76 16191724 5972903 129450000 16191724 9.76 271.09 12.51 12.51 99114541104 12.15 12.15 99114541104
17 삼성전자 005930 16 109500 2 1100 1.01 15527762 19755572 5919637922 15527762 1.01 78.60 0.26 0.26 1697092217750 0.26 0.26 1697092217750
18 삼성제약 001360 17 1773 1 409 29.99 15169389 495916 94162079 15169389 29.99 3058.86 16.11 16.11 26163747689 15.67 15.67 26163747689
19 성호전자 043260 18 3860 1 890 29.97 14940671 874725 70922823 14940671 29.97 1708.04 21.07 21.07 54596293751 19.94 19.94 54596293751
20 코오롱모빌리티그룹 450140 19 15480 2 910 6.25 13908480 9163226 62777250 13908480 6.25 151.79 22.16 22.16 230685666825 23.74 23.74 230685666825
21 휴림로봇 090710 20 5770 2 310 5.68 11848340 10206226 119457197 11848340 5.68 116.09 9.92 9.92 67337659015 9.77 9.77 67337659015
22 에이프로젠 007460 21 746 2 36 5.07 11771388 1965178 329305030 11771388 5.07 599.00 3.57 3.57 8960282541 3.65 3.65 8960282541
23 이뮨온시아 424870 22 11830 2 810 7.35 11065421 12823585 74165069 11065421 7.35 86.29 14.92 14.92 130104947725 14.83 14.83 130104947725
24 에스피시스템스 317830 23 13600 2 2640 24.09 10689774 906685 10773818 10689774 24.09 1179.00 99.22 99.22 143956631325 98.25 98.25 143956631325
25 경인양행 012610 24 3260 2 215 7.06 10380096 412146 41616365 10380096 7.06 2518.55 24.94 24.94 35529803195 26.19 26.19 35529803195
26 신라젠 215600 25 3390 5 -460 -11.95 10251159 12022804 138129836 10251159 -11.95 85.26 7.42 7.42 37098149061 7.92 7.92 37098149061
27 슈어소프트테크 298830 26 6600 2 940 16.61 9045060 1490961 52619061 9045060 16.61 606.66 17.19 17.19 58180269635 16.75 16.75 58180269635
28 재영솔루텍 049630 27 2480 2 40 1.64 8999811 10937882 116897560 8999811 1.64 82.28 7.70 7.70 22241769383 7.67 7.67 22241769383
29 신원종합개발 017000 28 3180 5 -410 -11.42 8758285 1302454 11668027 8758285 -11.42 672.44 75.06 75.06 28333735518 76.36 76.36 28333735518
30 TIGER 200선물인버스2X 252710 29 703 5 -17 -2.36 8531612 7799330 88600000 8531612 -2.36 109.39 9.63 9.63 6091486535 9.78 9.78 6091486535
31 원익홀딩스 030530 30 29500 2 1150 4.06 8394650 17287486 77237981 8394650 4.06 48.56 10.87 10.87 247309573850 10.85 10.85 247309573850

31
top30/20251208/top30-av-20251208-162000.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,252670,1,661,5,-17,-2.51,598221934,751947328,2187700000,598221934,-2.51,79.56,27.34,27.34,404134904689,27.95,27.95,404134904689
KODEX 2차전지산업레버리지,462330,2,1818,2,163,9.85,66066641,33864908,330900000,66066641,9.85,195.09,19.97,19.97,115927898959,19.27,19.27,115927898959
KODEX 인버스,114800,3,2515,5,-35,-1.37,41442487,49308292,307900000,41442487,-1.37,84.05,13.46,13.46,105375383840,13.61,13.61,105375383840
일성건설,013360,4,2315,2,115,5.23,36966953,27804706,54024880,36966953,5.23,132.95,68.43,68.43,88033479777,70.39,70.39,88033479777
켐트로스,220260,5,5930,2,630,11.89,23428937,1022632,26558307,23428937,11.89,2291.04,88.22,88.22,147697147600,93.78,93.78,147697147600
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,21933566,16206395,1497000000,21933566,-2.25,135.34,1.47,1.47,1912233749,1.47,1.47,1912233749
에어부산,298690,7,1900,2,176,10.21,21580271,180230,116640000,21580271,10.21,9999.99,18.50,18.50,45445309074,20.51,20.51,45445309074
대한광통신,010170,8,2025,5,-340,-14.38,20840258,7030033,131985660,20840258,-14.38,296.45,15.79,15.79,42655680562,15.96,15.96,42655680562
KODEX 코스닥150레버리지,233740,9,12255,2,280,2.34,20502706,35431536,149400000,20502706,2.34,57.87,13.72,13.72,248731292433,13.59,13.59,248731292433
KODEX 레버리지,122630,10,45135,2,1175,2.67,20386596,21921196,75250000,20386596,2.67,93.00,27.09,27.09,901721162776,26.55,26.55,901721162776
현대무벡스,319400,11,10940,2,1030,10.39,20027583,4872060,111376039,20027583,10.39,411.07,17.98,17.98,216256649725,17.75,17.75,216256649725
에코프로,086520,12,117500,2,20600,21.26,19462665,8523311,135776152,19462665,21.26,228.35,14.33,14.33,2178592818050,13.66,13.66,2178592818050
디아이씨,092200,13,12840,2,1670,14.95,17886900,17204372,38888569,17886900,14.95,103.97,46.00,46.00,231117202295,46.29,46.29,231117202295
KODEX 코스닥150선물인버스,251340,14,2845,5,-30,-1.04,16657274,23224824,82100000,16657274,-1.04,71.72,20.29,20.29,47661095293,20.41,20.41,47661095293
TIGER 2차전지소재Fn,462010,15,6300,2,560,9.76,16192552,5972903,129450000,16192552,9.76,271.10,12.51,12.51,99119798904,12.15,12.15,99119798904
삼성전자,005930,16,109500,2,1100,1.01,15527762,19755572,5919637922,15527762,1.01,78.60,0.26,0.26,1697092217750,0.26,0.26,1697092217750
삼성제약,001360,17,1773,1,409,29.99,15169390,495916,94162079,15169390,29.99,3058.86,16.11,16.11,26163749462,15.67,15.67,26163749462
성호전자,043260,18,3860,1,890,29.97,14941277,874725,70922823,14941277,29.97,1708.11,21.07,21.07,54598632911,19.94,19.94,54598632911
코오롱모빌리티그룹,450140,19,15480,2,910,6.25,13910531,9163226,62777250,13910531,6.25,151.81,22.16,22.16,230717395795,23.74,23.74,230717395795
휴림로봇,090710,20,5770,2,310,5.68,11853725,10206226,119457197,11853725,5.68,116.14,9.92,9.92,67368730465,9.77,9.77,67368730465
에이프로젠,007460,21,746,2,36,5.07,11771788,1965178,329305030,11771788,5.07,599.02,3.57,3.57,8960579341,3.65,3.65,8960579341
이뮨온시아,424870,22,11830,2,810,7.35,11073206,12823585,74165069,11073206,7.35,86.35,14.93,14.93,130197511375,14.84,14.84,130197511375
에스피시스템스,317830,23,13600,2,2640,24.09,10693725,906685,10773818,10693725,24.09,1179.43,99.26,99.26,144009890805,98.28,98.28,144009890805
경인양행,012610,24,3260,2,215,7.06,10380219,412146,41616365,10380219,7.06,2518.58,24.94,24.94,35530206020,26.19,26.19,35530206020
신라젠,215600,25,3390,5,-460,-11.95,10253969,12022804,138129836,10253969,-11.95,85.29,7.42,7.42,37107604711,7.92,7.92,37107604711
슈어소프트테크,298830,26,6600,2,940,16.61,9045060,1490961,52619061,9045060,16.61,606.66,17.19,17.19,58180269635,16.75,16.75,58180269635
재영솔루텍,049630,27,2480,2,40,1.64,9002708,10937882,116897560,9002708,1.64,82.31,7.70,7.70,22248953943,7.67,7.67,22248953943
신원종합개발,017000,28,3180,5,-410,-11.42,8759316,1302454,11668027,8759316,-11.42,672.52,75.07,75.07,28337014098,76.37,76.37,28337014098
TIGER 200선물인버스2X,252710,29,703,5,-17,-2.36,8531612,7799330,88600000,8531612,-2.36,109.39,9.63,9.63,6091486535,9.78,9.78,6091486535
원익홀딩스,030530,30,29500,2,1150,4.06,8397522,17287486,77237981,8397522,4.06,48.58,10.87,10.87,247394154250,10.86,10.86,247394154250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 661 5 -17 -2.51 598221934 751947328 2187700000 598221934 -2.51 79.56 27.34 27.34 404134904689 27.95 27.95 404134904689
3 KODEX 2차전지산업레버리지 462330 2 1818 2 163 9.85 66066641 33864908 330900000 66066641 9.85 195.09 19.97 19.97 115927898959 19.27 19.27 115927898959
4 KODEX 인버스 114800 3 2515 5 -35 -1.37 41442487 49308292 307900000 41442487 -1.37 84.05 13.46 13.46 105375383840 13.61 13.61 105375383840
5 일성건설 013360 4 2315 2 115 5.23 36966953 27804706 54024880 36966953 5.23 132.95 68.43 68.43 88033479777 70.39 70.39 88033479777
6 켐트로스 220260 5 5930 2 630 11.89 23428937 1022632 26558307 23428937 11.89 2291.04 88.22 88.22 147697147600 93.78 93.78 147697147600
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 21933566 16206395 1497000000 21933566 -2.25 135.34 1.47 1.47 1912233749 1.47 1.47 1912233749
8 에어부산 298690 7 1900 2 176 10.21 21580271 180230 116640000 21580271 10.21 9999.99 18.50 18.50 45445309074 20.51 20.51 45445309074
9 대한광통신 010170 8 2025 5 -340 -14.38 20840258 7030033 131985660 20840258 -14.38 296.45 15.79 15.79 42655680562 15.96 15.96 42655680562
10 KODEX 코스닥150레버리지 233740 9 12255 2 280 2.34 20502706 35431536 149400000 20502706 2.34 57.87 13.72 13.72 248731292433 13.59 13.59 248731292433
11 KODEX 레버리지 122630 10 45135 2 1175 2.67 20386596 21921196 75250000 20386596 2.67 93.00 27.09 27.09 901721162776 26.55 26.55 901721162776
12 현대무벡스 319400 11 10940 2 1030 10.39 20027583 4872060 111376039 20027583 10.39 411.07 17.98 17.98 216256649725 17.75 17.75 216256649725
13 에코프로 086520 12 117500 2 20600 21.26 19462665 8523311 135776152 19462665 21.26 228.35 14.33 14.33 2178592818050 13.66 13.66 2178592818050
14 디아이씨 092200 13 12840 2 1670 14.95 17886900 17204372 38888569 17886900 14.95 103.97 46.00 46.00 231117202295 46.29 46.29 231117202295
15 KODEX 코스닥150선물인버스 251340 14 2845 5 -30 -1.04 16657274 23224824 82100000 16657274 -1.04 71.72 20.29 20.29 47661095293 20.41 20.41 47661095293
16 TIGER 2차전지소재Fn 462010 15 6300 2 560 9.76 16192552 5972903 129450000 16192552 9.76 271.10 12.51 12.51 99119798904 12.15 12.15 99119798904
17 삼성전자 005930 16 109500 2 1100 1.01 15527762 19755572 5919637922 15527762 1.01 78.60 0.26 0.26 1697092217750 0.26 0.26 1697092217750
18 삼성제약 001360 17 1773 1 409 29.99 15169390 495916 94162079 15169390 29.99 3058.86 16.11 16.11 26163749462 15.67 15.67 26163749462
19 성호전자 043260 18 3860 1 890 29.97 14941277 874725 70922823 14941277 29.97 1708.11 21.07 21.07 54598632911 19.94 19.94 54598632911
20 코오롱모빌리티그룹 450140 19 15480 2 910 6.25 13910531 9163226 62777250 13910531 6.25 151.81 22.16 22.16 230717395795 23.74 23.74 230717395795
21 휴림로봇 090710 20 5770 2 310 5.68 11853725 10206226 119457197 11853725 5.68 116.14 9.92 9.92 67368730465 9.77 9.77 67368730465
22 에이프로젠 007460 21 746 2 36 5.07 11771788 1965178 329305030 11771788 5.07 599.02 3.57 3.57 8960579341 3.65 3.65 8960579341
23 이뮨온시아 424870 22 11830 2 810 7.35 11073206 12823585 74165069 11073206 7.35 86.35 14.93 14.93 130197511375 14.84 14.84 130197511375
24 에스피시스템스 317830 23 13600 2 2640 24.09 10693725 906685 10773818 10693725 24.09 1179.43 99.26 99.26 144009890805 98.28 98.28 144009890805
25 경인양행 012610 24 3260 2 215 7.06 10380219 412146 41616365 10380219 7.06 2518.58 24.94 24.94 35530206020 26.19 26.19 35530206020
26 신라젠 215600 25 3390 5 -460 -11.95 10253969 12022804 138129836 10253969 -11.95 85.29 7.42 7.42 37107604711 7.92 7.92 37107604711
27 슈어소프트테크 298830 26 6600 2 940 16.61 9045060 1490961 52619061 9045060 16.61 606.66 17.19 17.19 58180269635 16.75 16.75 58180269635
28 재영솔루텍 049630 27 2480 2 40 1.64 9002708 10937882 116897560 9002708 1.64 82.31 7.70 7.70 22248953943 7.67 7.67 22248953943
29 신원종합개발 017000 28 3180 5 -410 -11.42 8759316 1302454 11668027 8759316 -11.42 672.52 75.07 75.07 28337014098 76.37 76.37 28337014098
30 TIGER 200선물인버스2X 252710 29 703 5 -17 -2.36 8531612 7799330 88600000 8531612 -2.36 109.39 9.63 9.63 6091486535 9.78 9.78 6091486535
31 원익홀딩스 030530 30 29500 2 1150 4.06 8397522 17287486 77237981 8397522 4.06 48.58 10.87 10.87 247394154250 10.86 10.86 247394154250

31
top30/20251208/top30-av-20251208-163000.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,252670,1,661,5,-17,-2.51,598801355,751947328,2187700000,598801355,-2.51,79.63,27.37,27.37,404518481391,27.97,27.97,404518481391
KODEX 2차전지산업레버리지,462330,2,1818,2,163,9.85,66087032,33864908,330900000,66087032,9.85,195.15,19.97,19.97,115965010579,19.28,19.28,115965010579
KODEX 인버스,114800,3,2515,5,-35,-1.37,41471287,49308292,307900000,41471287,-1.37,84.11,13.47,13.47,105447815840,13.62,13.62,105447815840
일성건설,013360,4,2315,2,115,5.23,36969711,27804706,54024880,36969711,5.23,132.96,68.43,68.43,88039864547,70.39,70.39,88039864547
켐트로스,220260,5,5930,2,630,11.89,23445678,1022632,26558307,23445678,11.89,2292.68,88.28,88.28,147796756550,93.84,93.84,147796756550
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,21933566,16206395,1497000000,21933566,-2.25,135.34,1.47,1.47,1912233749,1.47,1.47,1912233749
에어부산,298690,7,1900,2,176,10.21,21622665,180230,116640000,21622665,10.21,9999.99,18.54,18.54,45523526004,20.54,20.54,45523526004
대한광통신,010170,8,2025,5,-340,-14.38,20845593,7030033,131985660,20845593,-14.38,296.52,15.79,15.79,42666483937,15.96,15.96,42666483937
KODEX 코스닥150레버리지,233740,9,12255,2,280,2.34,20508253,35431536,149400000,20508253,2.34,57.88,13.73,13.73,248799132243,13.59,13.59,248799132243
KODEX 레버리지,122630,10,45135,2,1175,2.67,20394820,21921196,75250000,20394820,2.67,93.04,27.10,27.10,902092311896,26.56,26.56,902092311896
현대무벡스,319400,11,10940,2,1030,10.39,20045764,4872060,111376039,20045764,10.39,411.44,18.00,18.00,216456277105,17.76,17.76,216456277105
에코프로,086520,12,117500,2,20600,21.26,19475750,8523311,135776152,19475750,21.26,228.50,14.34,14.34,2180130305550,13.67,13.67,2180130305550
디아이씨,092200,13,12840,2,1670,14.95,17892737,17204372,38888569,17892737,14.95,104.00,46.01,46.01,231191565675,46.30,46.30,231191565675
KODEX 코스닥150선물인버스,251340,14,2845,5,-30,-1.04,16693283,23224824,82100000,16693283,-1.04,71.88,20.33,20.33,47763720943,20.45,20.45,47763720943
TIGER 2차전지소재Fn,462010,15,6300,2,560,9.76,16192885,5972903,129450000,16192885,9.76,271.11,12.51,12.51,99121913454,12.15,12.15,99121913454
삼성전자,005930,16,109500,2,1100,1.01,15527762,19755572,5919637922,15527762,1.01,78.60,0.26,0.26,1697092217750,0.26,0.26,1697092217750
삼성제약,001360,17,1773,1,409,29.99,15170137,495916,94162079,15170137,29.99,3059.01,16.11,16.11,26165073893,15.67,15.67,26165073893
성호전자,043260,18,3860,1,890,29.97,14941277,874725,70922823,14941277,29.97,1708.11,21.07,21.07,54598632911,19.94,19.94,54598632911
코오롱모빌리티그룹,450140,19,15480,2,910,6.25,13912602,9163226,62777250,13912602,6.25,151.83,22.16,22.16,230749372035,23.74,23.74,230749372035
휴림로봇,090710,20,5770,2,310,5.68,11855560,10206226,119457197,11855560,5.68,116.16,9.92,9.92,67379318415,9.78,9.78,67379318415
에이프로젠,007460,21,746,2,36,5.07,11771818,1965178,329305030,11771818,5.07,599.02,3.57,3.57,8960601661,3.65,3.65,8960601661
이뮨온시아,424870,22,11830,2,810,7.35,11082738,12823585,74165069,11082738,7.35,86.42,14.94,14.94,130310274935,14.85,14.85,130310274935
에스피시스템스,317830,23,13600,2,2640,24.09,10696658,906685,10773818,10696658,24.09,1179.75,99.28,99.28,144049427645,98.31,98.31,144049427645
경인양행,012610,24,3260,2,215,7.06,10383973,412146,41616365,10383973,7.06,2519.49,24.95,24.95,35542406520,26.20,26.20,35542406520
신라젠,215600,25,3390,5,-460,-11.95,10254399,12022804,138129836,10254399,-11.95,85.29,7.42,7.42,37109053811,7.92,7.92,37109053811
슈어소프트테크,298830,26,6600,2,940,16.61,9045060,1490961,52619061,9045060,16.61,606.66,17.19,17.19,58180269635,16.75,16.75,58180269635
재영솔루텍,049630,27,2480,2,40,1.64,9003196,10937882,116897560,9003196,1.64,82.31,7.70,7.70,22250169063,7.67,7.67,22250169063
신원종합개발,017000,28,3180,5,-410,-11.42,8761272,1302454,11668027,8761272,-11.42,672.67,75.09,75.09,28343234178,76.39,76.39,28343234178
TIGER 200선물인버스2X,252710,29,703,5,-17,-2.36,8551623,7799330,88600000,8551623,-2.36,109.65,9.65,9.65,6105554268,9.80,9.80,6105554268
원익홀딩스,030530,30,29500,2,1150,4.06,8399962,17287486,77237981,8399962,4.06,48.59,10.88,10.88,247466012250,10.86,10.86,247466012250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 661 5 -17 -2.51 598801355 751947328 2187700000 598801355 -2.51 79.63 27.37 27.37 404518481391 27.97 27.97 404518481391
3 KODEX 2차전지산업레버리지 462330 2 1818 2 163 9.85 66087032 33864908 330900000 66087032 9.85 195.15 19.97 19.97 115965010579 19.28 19.28 115965010579
4 KODEX 인버스 114800 3 2515 5 -35 -1.37 41471287 49308292 307900000 41471287 -1.37 84.11 13.47 13.47 105447815840 13.62 13.62 105447815840
5 일성건설 013360 4 2315 2 115 5.23 36969711 27804706 54024880 36969711 5.23 132.96 68.43 68.43 88039864547 70.39 70.39 88039864547
6 켐트로스 220260 5 5930 2 630 11.89 23445678 1022632 26558307 23445678 11.89 2292.68 88.28 88.28 147796756550 93.84 93.84 147796756550
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 21933566 16206395 1497000000 21933566 -2.25 135.34 1.47 1.47 1912233749 1.47 1.47 1912233749
8 에어부산 298690 7 1900 2 176 10.21 21622665 180230 116640000 21622665 10.21 9999.99 18.54 18.54 45523526004 20.54 20.54 45523526004
9 대한광통신 010170 8 2025 5 -340 -14.38 20845593 7030033 131985660 20845593 -14.38 296.52 15.79 15.79 42666483937 15.96 15.96 42666483937
10 KODEX 코스닥150레버리지 233740 9 12255 2 280 2.34 20508253 35431536 149400000 20508253 2.34 57.88 13.73 13.73 248799132243 13.59 13.59 248799132243
11 KODEX 레버리지 122630 10 45135 2 1175 2.67 20394820 21921196 75250000 20394820 2.67 93.04 27.10 27.10 902092311896 26.56 26.56 902092311896
12 현대무벡스 319400 11 10940 2 1030 10.39 20045764 4872060 111376039 20045764 10.39 411.44 18.00 18.00 216456277105 17.76 17.76 216456277105
13 에코프로 086520 12 117500 2 20600 21.26 19475750 8523311 135776152 19475750 21.26 228.50 14.34 14.34 2180130305550 13.67 13.67 2180130305550
14 디아이씨 092200 13 12840 2 1670 14.95 17892737 17204372 38888569 17892737 14.95 104.00 46.01 46.01 231191565675 46.30 46.30 231191565675
15 KODEX 코스닥150선물인버스 251340 14 2845 5 -30 -1.04 16693283 23224824 82100000 16693283 -1.04 71.88 20.33 20.33 47763720943 20.45 20.45 47763720943
16 TIGER 2차전지소재Fn 462010 15 6300 2 560 9.76 16192885 5972903 129450000 16192885 9.76 271.11 12.51 12.51 99121913454 12.15 12.15 99121913454
17 삼성전자 005930 16 109500 2 1100 1.01 15527762 19755572 5919637922 15527762 1.01 78.60 0.26 0.26 1697092217750 0.26 0.26 1697092217750
18 삼성제약 001360 17 1773 1 409 29.99 15170137 495916 94162079 15170137 29.99 3059.01 16.11 16.11 26165073893 15.67 15.67 26165073893
19 성호전자 043260 18 3860 1 890 29.97 14941277 874725 70922823 14941277 29.97 1708.11 21.07 21.07 54598632911 19.94 19.94 54598632911
20 코오롱모빌리티그룹 450140 19 15480 2 910 6.25 13912602 9163226 62777250 13912602 6.25 151.83 22.16 22.16 230749372035 23.74 23.74 230749372035
21 휴림로봇 090710 20 5770 2 310 5.68 11855560 10206226 119457197 11855560 5.68 116.16 9.92 9.92 67379318415 9.78 9.78 67379318415
22 에이프로젠 007460 21 746 2 36 5.07 11771818 1965178 329305030 11771818 5.07 599.02 3.57 3.57 8960601661 3.65 3.65 8960601661
23 이뮨온시아 424870 22 11830 2 810 7.35 11082738 12823585 74165069 11082738 7.35 86.42 14.94 14.94 130310274935 14.85 14.85 130310274935
24 에스피시스템스 317830 23 13600 2 2640 24.09 10696658 906685 10773818 10696658 24.09 1179.75 99.28 99.28 144049427645 98.31 98.31 144049427645
25 경인양행 012610 24 3260 2 215 7.06 10383973 412146 41616365 10383973 7.06 2519.49 24.95 24.95 35542406520 26.20 26.20 35542406520
26 신라젠 215600 25 3390 5 -460 -11.95 10254399 12022804 138129836 10254399 -11.95 85.29 7.42 7.42 37109053811 7.92 7.92 37109053811
27 슈어소프트테크 298830 26 6600 2 940 16.61 9045060 1490961 52619061 9045060 16.61 606.66 17.19 17.19 58180269635 16.75 16.75 58180269635
28 재영솔루텍 049630 27 2480 2 40 1.64 9003196 10937882 116897560 9003196 1.64 82.31 7.70 7.70 22250169063 7.67 7.67 22250169063
29 신원종합개발 017000 28 3180 5 -410 -11.42 8761272 1302454 11668027 8761272 -11.42 672.67 75.09 75.09 28343234178 76.39 76.39 28343234178
30 TIGER 200선물인버스2X 252710 29 703 5 -17 -2.36 8551623 7799330 88600000 8551623 -2.36 109.65 9.65 9.65 6105554268 9.80 9.80 6105554268
31 원익홀딩스 030530 30 29500 2 1150 4.06 8399962 17287486 77237981 8399962 4.06 48.59 10.88 10.88 247466012250 10.86 10.86 247466012250

31
top30/20251208/top30-av-20251208-164000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,661,5,-17,-2.51,599254567,751947328,2187700000,599254567,-2.51,79.69,27.39,27.39,404818054523,27.99,27.99,404818054523
KODEX 2차전지산업레버리지,462330,2,1818,2,163,9.85,66100570,33864908,330900000,66100570,9.85,195.19,19.98,19.98,115989636201,19.28,19.28,115989636201
KODEX 인버스,114800,3,2515,5,-35,-1.37,41494311,49308292,307900000,41494311,-1.37,84.15,13.48,13.48,105505721200,13.62,13.62,105505721200
일성건설,013360,4,2315,2,115,5.23,36981136,27804706,54024880,36981136,5.23,133.00,68.45,68.45,88066713297,70.42,70.42,88066713297
켐트로스,220260,5,5930,2,630,11.89,23466045,1022632,26558307,23466045,11.89,2294.67,88.36,88.36,147916921850,93.92,93.92,147916921850
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,21933566,16206395,1497000000,21933566,-2.25,135.34,1.47,1.47,1912233749,1.47,1.47,1912233749
에어부산,298690,7,1900,2,176,10.21,21665681,180230,116640000,21665681,10.21,9999.99,18.57,18.57,45603363700,20.58,20.58,45603363700
대한광통신,010170,8,2025,5,-340,-14.38,20852994,7030033,131985660,20852994,-14.38,296.63,15.80,15.80,42681507967,15.97,15.97,42681507967
KODEX 코스닥150레버리지,233740,9,12255,2,280,2.34,20515149,35431536,149400000,20515149,2.34,57.90,13.73,13.73,248883470323,13.59,13.59,248883470323
KODEX 레버리지,122630,10,45135,2,1175,2.67,20402918,21921196,75250000,20402918,2.67,93.07,27.11,27.11,902457774636,26.57,26.57,902457774636
현대무벡스,319400,11,10940,2,1030,10.39,20065294,4872060,111376039,20065294,10.39,411.84,18.02,18.02,216669935305,17.78,17.78,216669935305
에코프로,086520,12,117500,2,20600,21.26,19481158,8523311,135776152,19481158,21.26,228.56,14.35,14.35,2180764663950,13.67,13.67,2180764663950
디아이씨,092200,13,12840,2,1670,14.95,17896193,17204372,38888569,17896193,14.95,104.02,46.02,46.02,231235595115,46.31,46.31,231235595115
KODEX 코스닥150선물인버스,251340,14,2845,5,-30,-1.04,16718999,23224824,82100000,16718999,-1.04,71.99,20.36,20.36,47837011543,20.48,20.48,47837011543
TIGER 2차전지소재Fn,462010,15,6300,2,560,9.76,16193571,5972903,129450000,16193571,9.76,271.12,12.51,12.51,99126286704,12.15,12.15,99126286704
삼성전자,005930,16,109500,2,1100,1.01,15527762,19755572,5919637922,15527762,1.01,78.60,0.26,0.26,1697092217750,0.26,0.26,1697092217750
삼성제약,001360,17,1773,1,409,29.99,15172178,495916,94162079,15172178,29.99,3059.43,16.11,16.11,26168692586,15.67,15.67,26168692586
성호전자,043260,18,3860,1,890,29.97,14941277,874725,70922823,14941277,29.97,1708.11,21.07,21.07,54598632911,19.94,19.94,54598632911
코오롱모빌리티그룹,450140,19,15480,2,910,6.25,13917286,9163226,62777250,13917286,6.25,151.88,22.17,22.17,230820849875,23.75,23.75,230820849875
휴림로봇,090710,20,5770,2,310,5.68,11862600,10206226,119457197,11862600,5.68,116.23,9.93,9.93,67419939215,9.78,9.78,67419939215
에이프로젠,007460,21,746,2,36,5.07,11772290,1965178,329305030,11772290,5.07,599.04,3.57,3.57,8960951885,3.65,3.65,8960951885
이뮨온시아,424870,22,11830,2,810,7.35,11088548,12823585,74165069,11088548,7.35,86.47,14.95,14.95,130378426235,14.86,14.86,130378426235
에스피시스템스,317830,23,13600,2,2640,24.09,10698311,906685,10773818,10698311,24.09,1179.94,99.30,99.30,144071792735,98.33,98.33,144071792735
경인양행,012610,24,3260,2,215,7.06,10385328,412146,41616365,10385328,7.06,2519.82,24.95,24.95,35546837370,26.20,26.20,35546837370
신라젠,215600,25,3390,5,-460,-11.95,10255294,12022804,138129836,10255294,-11.95,85.30,7.42,7.42,37112065486,7.93,7.93,37112065486
슈어소프트테크,298830,26,6600,2,940,16.61,9045060,1490961,52619061,9045060,16.61,606.66,17.19,17.19,58180269635,16.75,16.75,58180269635
재영솔루텍,049630,27,2480,2,40,1.64,9004277,10937882,116897560,9004277,1.64,82.32,7.70,7.70,22252860753,7.68,7.68,22252860753
신원종합개발,017000,28,3180,5,-410,-11.42,8761544,1302454,11668027,8761544,-11.42,672.70,75.09,75.09,28344099138,76.39,76.39,28344099138
TIGER 200선물인버스2X,252710,29,703,5,-17,-2.36,8552891,7799330,88600000,8552891,-2.36,109.66,9.65,9.65,6106445672,9.80,9.80,6106445672
원익홀딩스,030530,30,29500,2,1150,4.06,8405238,17287486,77237981,8405238,4.06,48.62,10.88,10.88,247620862850,10.87,10.87,247620862850
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 661 5 -17 -2.51 599254567 751947328 2187700000 599254567 -2.51 79.69 27.39 27.39 404818054523 27.99 27.99 404818054523
3 KODEX 2차전지산업레버리지 462330 2 1818 2 163 9.85 66100570 33864908 330900000 66100570 9.85 195.19 19.98 19.98 115989636201 19.28 19.28 115989636201
4 KODEX 인버스 114800 3 2515 5 -35 -1.37 41494311 49308292 307900000 41494311 -1.37 84.15 13.48 13.48 105505721200 13.62 13.62 105505721200
5 일성건설 013360 4 2315 2 115 5.23 36981136 27804706 54024880 36981136 5.23 133.00 68.45 68.45 88066713297 70.42 70.42 88066713297
6 켐트로스 220260 5 5930 2 630 11.89 23466045 1022632 26558307 23466045 11.89 2294.67 88.36 88.36 147916921850 93.92 93.92 147916921850
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 21933566 16206395 1497000000 21933566 -2.25 135.34 1.47 1.47 1912233749 1.47 1.47 1912233749
8 에어부산 298690 7 1900 2 176 10.21 21665681 180230 116640000 21665681 10.21 9999.99 18.57 18.57 45603363700 20.58 20.58 45603363700
9 대한광통신 010170 8 2025 5 -340 -14.38 20852994 7030033 131985660 20852994 -14.38 296.63 15.80 15.80 42681507967 15.97 15.97 42681507967
10 KODEX 코스닥150레버리지 233740 9 12255 2 280 2.34 20515149 35431536 149400000 20515149 2.34 57.90 13.73 13.73 248883470323 13.59 13.59 248883470323
11 KODEX 레버리지 122630 10 45135 2 1175 2.67 20402918 21921196 75250000 20402918 2.67 93.07 27.11 27.11 902457774636 26.57 26.57 902457774636
12 현대무벡스 319400 11 10940 2 1030 10.39 20065294 4872060 111376039 20065294 10.39 411.84 18.02 18.02 216669935305 17.78 17.78 216669935305
13 에코프로 086520 12 117500 2 20600 21.26 19481158 8523311 135776152 19481158 21.26 228.56 14.35 14.35 2180764663950 13.67 13.67 2180764663950
14 디아이씨 092200 13 12840 2 1670 14.95 17896193 17204372 38888569 17896193 14.95 104.02 46.02 46.02 231235595115 46.31 46.31 231235595115
15 KODEX 코스닥150선물인버스 251340 14 2845 5 -30 -1.04 16718999 23224824 82100000 16718999 -1.04 71.99 20.36 20.36 47837011543 20.48 20.48 47837011543
16 TIGER 2차전지소재Fn 462010 15 6300 2 560 9.76 16193571 5972903 129450000 16193571 9.76 271.12 12.51 12.51 99126286704 12.15 12.15 99126286704
17 삼성전자 005930 16 109500 2 1100 1.01 15527762 19755572 5919637922 15527762 1.01 78.60 0.26 0.26 1697092217750 0.26 0.26 1697092217750
18 삼성제약 001360 17 1773 1 409 29.99 15172178 495916 94162079 15172178 29.99 3059.43 16.11 16.11 26168692586 15.67 15.67 26168692586
19 성호전자 043260 18 3860 1 890 29.97 14941277 874725 70922823 14941277 29.97 1708.11 21.07 21.07 54598632911 19.94 19.94 54598632911
20 코오롱모빌리티그룹 450140 19 15480 2 910 6.25 13917286 9163226 62777250 13917286 6.25 151.88 22.17 22.17 230820849875 23.75 23.75 230820849875
21 휴림로봇 090710 20 5770 2 310 5.68 11862600 10206226 119457197 11862600 5.68 116.23 9.93 9.93 67419939215 9.78 9.78 67419939215
22 에이프로젠 007460 21 746 2 36 5.07 11772290 1965178 329305030 11772290 5.07 599.04 3.57 3.57 8960951885 3.65 3.65 8960951885
23 이뮨온시아 424870 22 11830 2 810 7.35 11088548 12823585 74165069 11088548 7.35 86.47 14.95 14.95 130378426235 14.86 14.86 130378426235
24 에스피시스템스 317830 23 13600 2 2640 24.09 10698311 906685 10773818 10698311 24.09 1179.94 99.30 99.30 144071792735 98.33 98.33 144071792735
25 경인양행 012610 24 3260 2 215 7.06 10385328 412146 41616365 10385328 7.06 2519.82 24.95 24.95 35546837370 26.20 26.20 35546837370
26 신라젠 215600 25 3390 5 -460 -11.95 10255294 12022804 138129836 10255294 -11.95 85.30 7.42 7.42 37112065486 7.93 7.93 37112065486
27 슈어소프트테크 298830 26 6600 2 940 16.61 9045060 1490961 52619061 9045060 16.61 606.66 17.19 17.19 58180269635 16.75 16.75 58180269635
28 재영솔루텍 049630 27 2480 2 40 1.64 9004277 10937882 116897560 9004277 1.64 82.32 7.70 7.70 22252860753 7.68 7.68 22252860753
29 신원종합개발 017000 28 3180 5 -410 -11.42 8761544 1302454 11668027 8761544 -11.42 672.70 75.09 75.09 28344099138 76.39 76.39 28344099138
30 TIGER 200선물인버스2X 252710 29 703 5 -17 -2.36 8552891 7799330 88600000 8552891 -2.36 109.66 9.65 9.65 6106445672 9.80 9.80 6106445672
31 원익홀딩스 030530 30 29500 2 1150 4.06 8405238 17287486 77237981 8405238 4.06 48.62 10.88 10.88 247620862850 10.87 10.87 247620862850

31
top30/20251208/top30-av-20251208-165001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,661,5,-17,-2.51,599449002,751947328,2187700000,599449002,-2.51,79.72,27.40,27.40,404946576058,28.00,28.00,404946576058
KODEX 2차전지산업레버리지,462330,2,1818,2,163,9.85,66122738,33864908,330900000,66122738,9.85,195.25,19.98,19.98,116029981961,19.29,19.29,116029981961
KODEX 인버스,114800,3,2515,5,-35,-1.37,41519538,49308292,307900000,41519538,-1.37,84.20,13.48,13.48,105569293240,13.63,13.63,105569293240
일성건설,013360,4,2315,2,115,5.23,36990064,27804706,54024880,36990064,5.23,133.04,68.47,68.47,88087381617,70.43,70.43,88087381617
켐트로스,220260,5,5930,2,630,11.89,23482302,1022632,26558307,23482302,11.89,2296.26,88.42,88.42,148013325860,93.98,93.98,148013325860
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,87,5,-2,-2.25,21933566,16206395,1497000000,21933566,-2.25,135.34,1.47,1.47,1912233749,1.47,1.47,1912233749
에어부산,298690,7,1900,2,176,10.21,21689674,180230,116640000,21689674,10.21,9999.99,18.60,18.60,45648038666,20.60,20.60,45648038666
대한광통신,010170,8,2025,5,-340,-14.38,20854885,7030033,131985660,20854885,-14.38,296.65,15.80,15.80,42685346697,15.97,15.97,42685346697
KODEX 코스닥150레버리지,233740,9,12255,2,280,2.34,20522852,35431536,149400000,20522852,2.34,57.92,13.74,13.74,248977716528,13.60,13.60,248977716528
KODEX 레버리지,122630,10,45135,2,1175,2.67,20409075,21921196,75250000,20409075,2.67,93.10,27.12,27.12,902735701616,26.58,26.58,902735701616
현대무벡스,319400,11,10940,2,1030,10.39,20075737,4872060,111376039,20075737,10.39,412.06,18.03,18.03,216784181725,17.79,17.79,216784181725
에코프로,086520,12,117500,2,20600,21.26,19490335,8523311,135776152,19490335,21.26,228.67,14.35,14.35,2181842961450,13.68,13.68,2181842961450
디아이씨,092200,13,12840,2,1670,14.95,17899707,17204372,38888569,17899707,14.95,104.04,46.03,46.03,231280398615,46.32,46.32,231280398615
KODEX 코스닥150선물인버스,251340,14,2845,5,-30,-1.04,16731785,23224824,82100000,16731785,-1.04,72.04,20.38,20.38,47873451643,20.50,20.50,47873451643
TIGER 2차전지소재Fn,462010,15,6300,2,560,9.76,16194771,5972903,129450000,16194771,9.76,271.14,12.51,12.51,99133936704,12.16,12.16,99133936704
삼성전자,005930,16,109500,2,1100,1.01,15527762,19755572,5919637922,15527762,1.01,78.60,0.26,0.26,1697092217750,0.26,0.26,1697092217750
삼성제약,001360,17,1773,1,409,29.99,15172246,495916,94162079,15172246,29.99,3059.44,16.11,16.11,26168813150,15.67,15.67,26168813150
성호전자,043260,18,3860,1,890,29.97,14942231,874725,70922823,14942231,29.97,1708.22,21.07,21.07,54602315351,19.95,19.95,54602315351
코오롱모빌리티그룹,450140,19,15480,2,910,6.25,13919467,9163226,62777250,13919467,6.25,151.91,22.17,22.17,230854284605,23.76,23.76,230854284605
휴림로봇,090710,20,5770,2,310,5.68,11867556,10206226,119457197,11867556,5.68,116.28,9.93,9.93,67448584895,9.79,9.79,67448584895
에이프로젠,007460,21,746,2,36,5.07,11772575,1965178,329305030,11772575,5.07,599.06,3.57,3.57,8961163925,3.65,3.65,8961163925
이뮨온시아,424870,22,11830,2,810,7.35,11101516,12823585,74165069,11101516,7.35,86.57,14.97,14.97,130529373755,14.88,14.88,130529373755
에스피시스템스,317830,23,13600,2,2640,24.09,10700222,906685,10773818,10700222,24.09,1180.15,99.32,99.32,144097705895,98.34,98.34,144097705895
경인양행,012610,24,3260,2,215,7.06,10386771,412146,41616365,10386771,7.06,2520.17,24.96,24.96,35551555980,26.20,26.20,35551555980
신라젠,215600,25,3390,5,-460,-11.95,10258052,12022804,138129836,10258052,-11.95,85.32,7.43,7.43,37121346156,7.93,7.93,37121346156
슈어소프트테크,298830,26,6600,2,940,16.61,9045060,1490961,52619061,9045060,16.61,606.66,17.19,17.19,58180269635,16.75,16.75,58180269635
재영솔루텍,049630,27,2480,2,40,1.64,9009983,10937882,116897560,9009983,1.64,82.37,7.71,7.71,22267097223,7.68,7.68,22267097223
신원종합개발,017000,28,3180,5,-410,-11.42,8761988,1302454,11668027,8761988,-11.42,672.73,75.09,75.09,28345504398,76.39,76.39,28345504398
TIGER 200선물인버스2X,252710,29,703,5,-17,-2.36,8553441,7799330,88600000,8553441,-2.36,109.67,9.65,9.65,6106832322,9.80,9.80,6106832322
원익홀딩스,030530,30,29500,2,1150,4.06,8412343,17287486,77237981,8412343,4.06,48.66,10.89,10.89,247828684100,10.88,10.88,247828684100
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 661 5 -17 -2.51 599449002 751947328 2187700000 599449002 -2.51 79.72 27.40 27.40 404946576058 28.00 28.00 404946576058
3 KODEX 2차전지산업레버리지 462330 2 1818 2 163 9.85 66122738 33864908 330900000 66122738 9.85 195.25 19.98 19.98 116029981961 19.29 19.29 116029981961
4 KODEX 인버스 114800 3 2515 5 -35 -1.37 41519538 49308292 307900000 41519538 -1.37 84.20 13.48 13.48 105569293240 13.63 13.63 105569293240
5 일성건설 013360 4 2315 2 115 5.23 36990064 27804706 54024880 36990064 5.23 133.04 68.47 68.47 88087381617 70.43 70.43 88087381617
6 켐트로스 220260 5 5930 2 630 11.89 23482302 1022632 26558307 23482302 11.89 2296.26 88.42 88.42 148013325860 93.98 93.98 148013325860
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 87 5 -2 -2.25 21933566 16206395 1497000000 21933566 -2.25 135.34 1.47 1.47 1912233749 1.47 1.47 1912233749
8 에어부산 298690 7 1900 2 176 10.21 21689674 180230 116640000 21689674 10.21 9999.99 18.60 18.60 45648038666 20.60 20.60 45648038666
9 대한광통신 010170 8 2025 5 -340 -14.38 20854885 7030033 131985660 20854885 -14.38 296.65 15.80 15.80 42685346697 15.97 15.97 42685346697
10 KODEX 코스닥150레버리지 233740 9 12255 2 280 2.34 20522852 35431536 149400000 20522852 2.34 57.92 13.74 13.74 248977716528 13.60 13.60 248977716528
11 KODEX 레버리지 122630 10 45135 2 1175 2.67 20409075 21921196 75250000 20409075 2.67 93.10 27.12 27.12 902735701616 26.58 26.58 902735701616
12 현대무벡스 319400 11 10940 2 1030 10.39 20075737 4872060 111376039 20075737 10.39 412.06 18.03 18.03 216784181725 17.79 17.79 216784181725
13 에코프로 086520 12 117500 2 20600 21.26 19490335 8523311 135776152 19490335 21.26 228.67 14.35 14.35 2181842961450 13.68 13.68 2181842961450
14 디아이씨 092200 13 12840 2 1670 14.95 17899707 17204372 38888569 17899707 14.95 104.04 46.03 46.03 231280398615 46.32 46.32 231280398615
15 KODEX 코스닥150선물인버스 251340 14 2845 5 -30 -1.04 16731785 23224824 82100000 16731785 -1.04 72.04 20.38 20.38 47873451643 20.50 20.50 47873451643
16 TIGER 2차전지소재Fn 462010 15 6300 2 560 9.76 16194771 5972903 129450000 16194771 9.76 271.14 12.51 12.51 99133936704 12.16 12.16 99133936704
17 삼성전자 005930 16 109500 2 1100 1.01 15527762 19755572 5919637922 15527762 1.01 78.60 0.26 0.26 1697092217750 0.26 0.26 1697092217750
18 삼성제약 001360 17 1773 1 409 29.99 15172246 495916 94162079 15172246 29.99 3059.44 16.11 16.11 26168813150 15.67 15.67 26168813150
19 성호전자 043260 18 3860 1 890 29.97 14942231 874725 70922823 14942231 29.97 1708.22 21.07 21.07 54602315351 19.95 19.95 54602315351
20 코오롱모빌리티그룹 450140 19 15480 2 910 6.25 13919467 9163226 62777250 13919467 6.25 151.91 22.17 22.17 230854284605 23.76 23.76 230854284605
21 휴림로봇 090710 20 5770 2 310 5.68 11867556 10206226 119457197 11867556 5.68 116.28 9.93 9.93 67448584895 9.79 9.79 67448584895
22 에이프로젠 007460 21 746 2 36 5.07 11772575 1965178 329305030 11772575 5.07 599.06 3.57 3.57 8961163925 3.65 3.65 8961163925
23 이뮨온시아 424870 22 11830 2 810 7.35 11101516 12823585 74165069 11101516 7.35 86.57 14.97 14.97 130529373755 14.88 14.88 130529373755
24 에스피시스템스 317830 23 13600 2 2640 24.09 10700222 906685 10773818 10700222 24.09 1180.15 99.32 99.32 144097705895 98.34 98.34 144097705895
25 경인양행 012610 24 3260 2 215 7.06 10386771 412146 41616365 10386771 7.06 2520.17 24.96 24.96 35551555980 26.20 26.20 35551555980
26 신라젠 215600 25 3390 5 -460 -11.95 10258052 12022804 138129836 10258052 -11.95 85.32 7.43 7.43 37121346156 7.93 7.93 37121346156
27 슈어소프트테크 298830 26 6600 2 940 16.61 9045060 1490961 52619061 9045060 16.61 606.66 17.19 17.19 58180269635 16.75 16.75 58180269635
28 재영솔루텍 049630 27 2480 2 40 1.64 9009983 10937882 116897560 9009983 1.64 82.37 7.71 7.71 22267097223 7.68 7.68 22267097223
29 신원종합개발 017000 28 3180 5 -410 -11.42 8761988 1302454 11668027 8761988 -11.42 672.73 75.09 75.09 28345504398 76.39 76.39 28345504398
30 TIGER 200선물인버스2X 252710 29 703 5 -17 -2.36 8553441 7799330 88600000 8553441 -2.36 109.67 9.65 9.65 6106832322 9.80 9.80 6106832322
31 원익홀딩스 030530 30 29500 2 1150 4.06 8412343 17287486 77237981 8412343 4.06 48.66 10.89 10.89 247828684100 10.88 10.88 247828684100

31
top30/20251208/top30-avtr-20251208-090001.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
ACE 글로벌자율주행액티브,414270,1,13610,3,0,0.00,8900,35128,2950000,8900,0.00,25.34,0.30,0.30,121129000,0.30,0.30,121129000
금강공업우,014285,2,11690,3,0,0.00,1742,68491,589875,1742,0.00,2.54,0.30,0.30,20363980,0.30,0.30,20363980
KODEX 레버리지,122630,3,44415,2,455,1.04,191820,21921196,75250000,191820,1.04,0.88,0.25,0.25,8529676125,0.26,0.26,8529676125
천일고속,000650,4,400000,5,-13000,-3.15,1417,545397,1429220,1417,-3.15,0.26,0.10,0.10,569824500,0.10,0.10,569824500
TIMEFOLIO 미국나스닥100액티브,426030,5,35940,3,0,0.00,16826,454935,29620000,16826,0.00,3.70,0.06,0.06,604726440,0.06,0.06,604726440
우진,105840,6,18860,3,0,0.00,9786,9461032,20197670,9786,0.00,0.10,0.05,0.05,184563960,0.05,0.05,184563960
한켐,457370,7,7690,3,0,0.00,3889,109900,8027134,3889,0.00,3.54,0.05,0.05,29906410,0.05,0.05,29906410
비츠로넥스텍,488900,8,11000,3,0,0.00,13193,13569317,28976443,13193,0.00,0.10,0.05,0.05,145123000,0.05,0.05,145123000
한양증권우,001755,9,19020,5,-60,-0.31,205,1807,525000,205,-0.31,11.34,0.04,0.04,3899100,0.04,0.04,3899100
TIGER 퓨처모빌리티액티브,387280,10,9680,2,50,0.52,500,1869,1590000,500,0.52,26.75,0.03,0.03,4840000,0.03,0.03,4840000
씨피시스템,413630,11,4490,3,0,0.00,10194,1985715,36436626,10194,0.00,0.51,0.03,0.03,45771060,0.03,0.03,45771060
대성산업,128820,12,5540,3,0,0.00,11766,10022701,45235478,11766,0.00,0.12,0.03,0.03,65183640,0.03,0.03,65183640
큐리옥스바이오시스템즈,445680,13,91700,3,0,0.00,4047,151761,17086041,4047,0.00,2.67,0.02,0.02,371109900,0.02,0.02,371109900
KODEX 미국AI전력핵심인프라,487230,14,18345,5,-195,-1.05,16432,2331175,82400000,16432,-1.05,0.70,0.02,0.02,302110720,0.02,0.02,302110720
한라캐스트,125490,15,19460,3,0,0.00,6005,23744592,36502352,6005,0.00,0.03,0.02,0.02,116857300,0.02,0.02,116857300
ACE 테슬라밸류체인액티브,457480,16,22455,3,0,0.00,8933,1211708,58250000,8933,0.00,0.74,0.02,0.02,200590515,0.02,0.02,200590515
알트,459550,17,5090,3,0,0.00,3622,4027701,23798764,3622,0.00,0.09,0.02,0.02,18435980,0.02,0.02,18435980
엔에이치스팩32호,0054V0,18,3840,3,0,0.00,861,60873016,6216500,861,0.00,0.00,0.01,0.01,3306240,0.01,0.01,3306240
한국단자,025540,19,67900,2,1200,1.80,1343,57594,10115000,1343,1.80,2.33,0.01,0.01,91189700,0.01,0.01,91189700
강원에너지,114190,20,15180,3,0,0.00,3467,817894,26123038,3467,0.00,0.42,0.01,0.01,52629060,0.01,0.01,52629060
앱코,129890,21,1262,3,0,0.00,5231,1729543,45545602,5231,0.00,0.30,0.01,0.01,6601522,0.01,0.01,6601522
미래에셋비전스팩9호,0096D0,22,2655,3,0,0.00,602,1555432,5500000,602,0.00,0.04,0.01,0.01,1598310,0.01,0.01,1598310
파커스,065690,23,1319,3,0,0.00,1526,6371813,14049331,1526,0.00,0.02,0.01,0.01,2012794,0.01,0.01,2012794
아우토크립트,331740,24,12940,3,0,0.00,1038,1032273,9633699,1038,0.00,0.10,0.01,0.01,13431720,0.01,0.01,13431720
율호,072770,25,1015,5,-2,-0.20,8415,2140081,80177223,8415,-0.20,0.39,0.01,0.01,8557219,0.01,0.01,8557219
삼성스팩12호,0096B0,26,4150,3,0,0.00,632,2128926,6580000,632,0.00,0.03,0.01,0.01,2622800,0.01,0.01,2622800
성신양회우,004985,27,11570,3,0,0.00,70,112372,735645,70,0.00,0.06,0.01,0.01,809900,0.01,0.01,809900
TIGER 2차전지테마,305540,28,19275,2,220,1.15,5420,798875,61050000,5420,1.15,0.68,0.01,0.01,104180255,0.01,0.01,104180255
아로마티카,0015N0,29,16600,3,0,0.00,1089,665603,12715050,1089,0.00,0.16,0.01,0.01,18077400,0.01,0.01,18077400
RISE 2차전지TOP10인버스(합성),465350,30,23955,3,0,0.00,300,234443,3700000,300,0.00,0.13,0.01,0.01,7186500,0.01,0.01,7186500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 ACE 글로벌자율주행액티브 414270 1 13610 3 0 0.00 8900 35128 2950000 8900 0.00 25.34 0.30 0.30 121129000 0.30 0.30 121129000
3 금강공업우 014285 2 11690 3 0 0.00 1742 68491 589875 1742 0.00 2.54 0.30 0.30 20363980 0.30 0.30 20363980
4 KODEX 레버리지 122630 3 44415 2 455 1.04 191820 21921196 75250000 191820 1.04 0.88 0.25 0.25 8529676125 0.26 0.26 8529676125
5 천일고속 000650 4 400000 5 -13000 -3.15 1417 545397 1429220 1417 -3.15 0.26 0.10 0.10 569824500 0.10 0.10 569824500
6 TIMEFOLIO 미국나스닥100액티브 426030 5 35940 3 0 0.00 16826 454935 29620000 16826 0.00 3.70 0.06 0.06 604726440 0.06 0.06 604726440
7 우진 105840 6 18860 3 0 0.00 9786 9461032 20197670 9786 0.00 0.10 0.05 0.05 184563960 0.05 0.05 184563960
8 한켐 457370 7 7690 3 0 0.00 3889 109900 8027134 3889 0.00 3.54 0.05 0.05 29906410 0.05 0.05 29906410
9 비츠로넥스텍 488900 8 11000 3 0 0.00 13193 13569317 28976443 13193 0.00 0.10 0.05 0.05 145123000 0.05 0.05 145123000
10 한양증권우 001755 9 19020 5 -60 -0.31 205 1807 525000 205 -0.31 11.34 0.04 0.04 3899100 0.04 0.04 3899100
11 TIGER 퓨처모빌리티액티브 387280 10 9680 2 50 0.52 500 1869 1590000 500 0.52 26.75 0.03 0.03 4840000 0.03 0.03 4840000
12 씨피시스템 413630 11 4490 3 0 0.00 10194 1985715 36436626 10194 0.00 0.51 0.03 0.03 45771060 0.03 0.03 45771060
13 대성산업 128820 12 5540 3 0 0.00 11766 10022701 45235478 11766 0.00 0.12 0.03 0.03 65183640 0.03 0.03 65183640
14 큐리옥스바이오시스템즈 445680 13 91700 3 0 0.00 4047 151761 17086041 4047 0.00 2.67 0.02 0.02 371109900 0.02 0.02 371109900
15 KODEX 미국AI전력핵심인프라 487230 14 18345 5 -195 -1.05 16432 2331175 82400000 16432 -1.05 0.70 0.02 0.02 302110720 0.02 0.02 302110720
16 한라캐스트 125490 15 19460 3 0 0.00 6005 23744592 36502352 6005 0.00 0.03 0.02 0.02 116857300 0.02 0.02 116857300
17 ACE 테슬라밸류체인액티브 457480 16 22455 3 0 0.00 8933 1211708 58250000 8933 0.00 0.74 0.02 0.02 200590515 0.02 0.02 200590515
18 알트 459550 17 5090 3 0 0.00 3622 4027701 23798764 3622 0.00 0.09 0.02 0.02 18435980 0.02 0.02 18435980
19 엔에이치스팩32호 0054V0 18 3840 3 0 0.00 861 60873016 6216500 861 0.00 0.00 0.01 0.01 3306240 0.01 0.01 3306240
20 한국단자 025540 19 67900 2 1200 1.80 1343 57594 10115000 1343 1.80 2.33 0.01 0.01 91189700 0.01 0.01 91189700
21 강원에너지 114190 20 15180 3 0 0.00 3467 817894 26123038 3467 0.00 0.42 0.01 0.01 52629060 0.01 0.01 52629060
22 앱코 129890 21 1262 3 0 0.00 5231 1729543 45545602 5231 0.00 0.30 0.01 0.01 6601522 0.01 0.01 6601522
23 미래에셋비전스팩9호 0096D0 22 2655 3 0 0.00 602 1555432 5500000 602 0.00 0.04 0.01 0.01 1598310 0.01 0.01 1598310
24 파커스 065690 23 1319 3 0 0.00 1526 6371813 14049331 1526 0.00 0.02 0.01 0.01 2012794 0.01 0.01 2012794
25 아우토크립트 331740 24 12940 3 0 0.00 1038 1032273 9633699 1038 0.00 0.10 0.01 0.01 13431720 0.01 0.01 13431720
26 율호 072770 25 1015 5 -2 -0.20 8415 2140081 80177223 8415 -0.20 0.39 0.01 0.01 8557219 0.01 0.01 8557219
27 삼성스팩12호 0096B0 26 4150 3 0 0.00 632 2128926 6580000 632 0.00 0.03 0.01 0.01 2622800 0.01 0.01 2622800
28 성신양회우 004985 27 11570 3 0 0.00 70 112372 735645 70 0.00 0.06 0.01 0.01 809900 0.01 0.01 809900
29 TIGER 2차전지테마 305540 28 19275 2 220 1.15 5420 798875 61050000 5420 1.15 0.68 0.01 0.01 104180255 0.01 0.01 104180255
30 아로마티카 0015N0 29 16600 3 0 0.00 1089 665603 12715050 1089 0.00 0.16 0.01 0.01 18077400 0.01 0.01 18077400
31 RISE 2차전지TOP10인버스(합성) 465350 30 23955 3 0 0.00 300 234443 3700000 300 0.00 0.13 0.01 0.01 7186500 0.01 0.01 7186500

31
top30/20251208/top30-avtr-20251208-091001.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
엔에이치스팩32호,0054V0,1,3445,5,-395,-10.29,1341182,60873016,6216500,1341182,-10.29,2.20,21.57,21.57,5092855764,23.78,23.78,5092855764
상지건설,042940,2,14250,2,1460,11.42,1219708,470301,6828712,1219708,11.42,259.35,17.86,17.86,18983499550,19.51,19.51,18983499550
코오롱모빌리티그룹우,45014K,3,28400,1,6550,29.98,334503,141877,2456120,334503,29.98,235.77,13.62,13.62,8597319475,12.33,12.33,8597319475
현대약품,004310,4,6570,1,1510,29.84,3123430,16829160,32000000,3123430,29.84,18.56,9.76,9.76,19198294910,9.13,9.13,19198294910
신원종합개발,017000,5,3145,5,-445,-12.40,857121,1302454,11668027,857121,-12.40,65.81,7.35,7.35,3011798389,8.21,8.21,3011798389
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9880,5,-5,-0.05,56877,422987,800000,56877,-0.05,13.45,7.11,7.11,568474655,7.19,7.19,568474655
일성건설,013360,7,2075,5,-125,-5.68,3779024,27804706,54024880,3779024,-5.68,13.59,6.99,6.99,8643900230,7.71,7.71,8643900230
노타,486990,8,46550,2,2050,4.61,1340050,6824123,21161880,1340050,4.61,19.64,6.33,6.33,63126392525,6.41,6.41,63126392525
팸텍,271830,9,2100,1,483,29.87,1649992,140948,29490202,1649992,29.87,1170.64,5.60,5.60,3316925701,5.36,5.36,3316925701
코오롱모빌리티그룹,450140,10,16680,2,2110,14.48,3434563,9163226,62777250,3434563,14.48,37.48,5.47,5.47,52408049265,5.00,5.00,52408049265
에스피시스템스,317830,11,12420,2,1460,13.32,588769,906685,10773818,588769,13.32,64.94,5.46,5.46,7015511145,5.24,5.24,7015511145
이노테크,469610,12,32600,5,-5200,-13.76,455724,776892,8876900,455724,-13.76,58.66,5.13,5.13,15234167675,5.26,5.26,15234167675
미래에셋비전스팩3호,448830,13,3060,5,-20,-0.65,228742,5119802,4920000,228742,-0.65,4.47,4.65,4.65,699181235,4.64,4.64,699181235
아우토크립트,331740,14,14350,2,1410,10.90,443588,1032273,9633699,443588,10.90,42.97,4.60,4.60,6330513700,4.58,4.58,6330513700
시지트로닉스,429270,15,5130,2,550,12.01,212644,27001,4658150,212644,12.01,787.54,4.56,4.56,1111138395,4.65,4.65,1111138395
삼성스팩12호,0096B0,16,3850,5,-300,-7.23,271626,2128926,6580000,271626,-7.23,12.76,4.13,4.13,1037514067,4.10,4.10,1037514067
우림피티에스,101170,17,10840,2,570,5.55,548533,4199403,13500000,548533,5.55,13.06,4.06,4.06,5959769015,4.07,4.07,5959769015
KODEX 자동차,091180,18,25320,5,-175,-0.69,860041,5283388,21300000,860041,-0.69,16.28,4.04,4.04,21995435444,4.08,4.08,21995435444
이뮨온시아,424870,19,11870,2,850,7.71,2889627,12823585,74165069,2889627,7.71,22.53,3.90,3.90,33892566615,3.85,3.85,33892566615
KODEX 200선물인버스2X,252670,20,686,2,8,1.18,83247591,751947328,2187700000,83247591,1.18,11.07,3.81,3.81,56698819286,3.78,3.78,56698819286
TIMEFOLIO 미국배당다우존스액티브,0036D0,21,10665,5,-40,-0.37,73305,172856,2000000,73305,-0.37,42.41,3.67,3.67,782927170,3.67,3.67,782927170
대한광통신,010170,22,2010,5,-355,-15.01,4753707,7030033,131985660,4753707,-15.01,67.62,3.60,3.60,9473476782,3.57,3.57,9473476782
현대ADM,187660,23,3090,2,315,11.35,1944010,892668,54075422,1944010,11.35,217.78,3.59,3.59,5919678036,3.54,3.54,5919678036
바이젠셀,308080,24,11300,2,1100,10.78,732012,5837316,20449100,732012,10.78,12.54,3.58,3.58,8236238950,3.56,3.56,8236238950
동신건설,025950,25,22000,5,-3000,-12.00,297278,1590971,8400000,297278,-12.00,18.69,3.54,3.54,7057907575,3.82,3.82,7057907575
SOL 미국S&P500미국채혼합50,0080X0,26,11290,5,-5,-0.04,110721,162568,3200000,110721,-0.04,68.11,3.46,3.46,1250478930,3.46,3.46,1250478930
KODEX 코스닥150선물인버스,251340,27,2862,5,-13,-0.45,2752966,23224824,82100000,2752966,-0.45,11.85,3.35,3.35,7880860779,3.35,3.35,7880860779
PLUS 글로벌희토류&전략자원생산기업,415920,28,7180,2,40,0.56,248104,188207,7400000,248104,0.56,131.83,3.35,3.35,1783508335,3.36,3.36,1783508335
비츠로넥스텍,488900,29,10250,5,-750,-6.82,951671,13569317,28976443,951671,-6.82,7.01,3.28,3.28,9631388355,3.24,3.24,9631388355
옵티코어,380540,30,2390,2,295,14.08,1567456,7461526,48533341,1567456,14.08,21.01,3.23,3.23,3637178877,3.14,3.14,3637178877
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엔에이치스팩32호 0054V0 1 3445 5 -395 -10.29 1341182 60873016 6216500 1341182 -10.29 2.20 21.57 21.57 5092855764 23.78 23.78 5092855764
3 상지건설 042940 2 14250 2 1460 11.42 1219708 470301 6828712 1219708 11.42 259.35 17.86 17.86 18983499550 19.51 19.51 18983499550
4 코오롱모빌리티그룹우 45014K 3 28400 1 6550 29.98 334503 141877 2456120 334503 29.98 235.77 13.62 13.62 8597319475 12.33 12.33 8597319475
5 현대약품 004310 4 6570 1 1510 29.84 3123430 16829160 32000000 3123430 29.84 18.56 9.76 9.76 19198294910 9.13 9.13 19198294910
6 신원종합개발 017000 5 3145 5 -445 -12.40 857121 1302454 11668027 857121 -12.40 65.81 7.35 7.35 3011798389 8.21 8.21 3011798389
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9880 5 -5 -0.05 56877 422987 800000 56877 -0.05 13.45 7.11 7.11 568474655 7.19 7.19 568474655
8 일성건설 013360 7 2075 5 -125 -5.68 3779024 27804706 54024880 3779024 -5.68 13.59 6.99 6.99 8643900230 7.71 7.71 8643900230
9 노타 486990 8 46550 2 2050 4.61 1340050 6824123 21161880 1340050 4.61 19.64 6.33 6.33 63126392525 6.41 6.41 63126392525
10 팸텍 271830 9 2100 1 483 29.87 1649992 140948 29490202 1649992 29.87 1170.64 5.60 5.60 3316925701 5.36 5.36 3316925701
11 코오롱모빌리티그룹 450140 10 16680 2 2110 14.48 3434563 9163226 62777250 3434563 14.48 37.48 5.47 5.47 52408049265 5.00 5.00 52408049265
12 에스피시스템스 317830 11 12420 2 1460 13.32 588769 906685 10773818 588769 13.32 64.94 5.46 5.46 7015511145 5.24 5.24 7015511145
13 이노테크 469610 12 32600 5 -5200 -13.76 455724 776892 8876900 455724 -13.76 58.66 5.13 5.13 15234167675 5.26 5.26 15234167675
14 미래에셋비전스팩3호 448830 13 3060 5 -20 -0.65 228742 5119802 4920000 228742 -0.65 4.47 4.65 4.65 699181235 4.64 4.64 699181235
15 아우토크립트 331740 14 14350 2 1410 10.90 443588 1032273 9633699 443588 10.90 42.97 4.60 4.60 6330513700 4.58 4.58 6330513700
16 시지트로닉스 429270 15 5130 2 550 12.01 212644 27001 4658150 212644 12.01 787.54 4.56 4.56 1111138395 4.65 4.65 1111138395
17 삼성스팩12호 0096B0 16 3850 5 -300 -7.23 271626 2128926 6580000 271626 -7.23 12.76 4.13 4.13 1037514067 4.10 4.10 1037514067
18 우림피티에스 101170 17 10840 2 570 5.55 548533 4199403 13500000 548533 5.55 13.06 4.06 4.06 5959769015 4.07 4.07 5959769015
19 KODEX 자동차 091180 18 25320 5 -175 -0.69 860041 5283388 21300000 860041 -0.69 16.28 4.04 4.04 21995435444 4.08 4.08 21995435444
20 이뮨온시아 424870 19 11870 2 850 7.71 2889627 12823585 74165069 2889627 7.71 22.53 3.90 3.90 33892566615 3.85 3.85 33892566615
21 KODEX 200선물인버스2X 252670 20 686 2 8 1.18 83247591 751947328 2187700000 83247591 1.18 11.07 3.81 3.81 56698819286 3.78 3.78 56698819286
22 TIMEFOLIO 미국배당다우존스액티브 0036D0 21 10665 5 -40 -0.37 73305 172856 2000000 73305 -0.37 42.41 3.67 3.67 782927170 3.67 3.67 782927170
23 대한광통신 010170 22 2010 5 -355 -15.01 4753707 7030033 131985660 4753707 -15.01 67.62 3.60 3.60 9473476782 3.57 3.57 9473476782
24 현대ADM 187660 23 3090 2 315 11.35 1944010 892668 54075422 1944010 11.35 217.78 3.59 3.59 5919678036 3.54 3.54 5919678036
25 바이젠셀 308080 24 11300 2 1100 10.78 732012 5837316 20449100 732012 10.78 12.54 3.58 3.58 8236238950 3.56 3.56 8236238950
26 동신건설 025950 25 22000 5 -3000 -12.00 297278 1590971 8400000 297278 -12.00 18.69 3.54 3.54 7057907575 3.82 3.82 7057907575
27 SOL 미국S&P500미국채혼합50 0080X0 26 11290 5 -5 -0.04 110721 162568 3200000 110721 -0.04 68.11 3.46 3.46 1250478930 3.46 3.46 1250478930
28 KODEX 코스닥150선물인버스 251340 27 2862 5 -13 -0.45 2752966 23224824 82100000 2752966 -0.45 11.85 3.35 3.35 7880860779 3.35 3.35 7880860779
29 PLUS 글로벌희토류&전략자원생산기업 415920 28 7180 2 40 0.56 248104 188207 7400000 248104 0.56 131.83 3.35 3.35 1783508335 3.36 3.36 1783508335
30 비츠로넥스텍 488900 29 10250 5 -750 -6.82 951671 13569317 28976443 951671 -6.82 7.01 3.28 3.28 9631388355 3.24 3.24 9631388355
31 옵티코어 380540 30 2390 2 295 14.08 1567456 7461526 48533341 1567456 14.08 21.01 3.23 3.23 3637178877 3.14 3.14 3637178877

31
top30/20251208/top30-avtr-20251208-092001.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
상지건설,042940,1,14700,2,1910,14.93,2333817,470301,6828712,2333817,14.93,496.24,34.18,34.18,35088653920,34.96,34.96,35088653920
엔에이치스팩32호,0054V0,2,3230,5,-610,-15.89,1762752,60873016,6216500,1762752,-15.89,2.90,28.36,28.36,6503702007,32.39,32.39,6503702007
에스피시스템스,317830,3,12820,2,1860,16.97,1949872,906685,10773818,1949872,16.97,215.06,18.10,18.10,24463898720,17.71,17.71,24463898720
코오롱모빌리티그룹우,45014K,4,28400,1,6550,29.98,341806,141877,2456120,341806,29.98,240.92,13.92,13.92,8804724675,12.62,12.62,8804724675
신원종합개발,017000,5,3035,5,-555,-15.46,1550892,1302454,11668027,1550892,-15.46,119.07,13.29,13.29,5110936365,14.43,14.43,5110936365
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9905,2,20,0.20,91699,422987,800000,91699,0.20,21.68,11.46,11.46,913553311,11.53,11.53,913553311
시지트로닉스,429270,7,5320,2,740,16.16,494892,27001,4658150,494892,16.16,1832.87,10.62,10.62,2655952070,10.72,10.72,2655952070
현대약품,004310,8,6570,1,1510,29.84,3378483,16829160,32000000,3378483,29.84,20.08,10.56,10.56,20873993120,9.93,9.93,20873993120
코오롱모빌리티그룹,450140,9,18070,2,3500,24.02,6134950,9163226,62777250,6134950,24.02,66.95,9.77,9.77,99925588750,8.81,8.81,99925588750
일성건설,013360,10,2045,5,-155,-7.05,4949049,27804706,54024880,4949049,-7.05,17.80,9.16,9.16,11052380613,10.00,10.00,11052380613
삼성제약,001360,11,1731,2,367,26.91,8027877,495916,94162079,8027877,26.91,1618.80,8.53,8.53,13617563653,8.35,8.35,13617563653
노타,486990,12,46350,2,1850,4.16,1739750,6824123,21161880,1739750,4.16,25.49,8.22,8.22,81768566275,8.34,8.34,81768566275
미래에셋비전스팩3호,448830,13,3195,2,115,3.73,402019,5119802,4920000,402019,3.73,7.85,8.17,8.17,1242108200,7.90,7.90,1242108200
팸텍,271830,14,2100,1,483,29.87,2218162,140948,29490202,2218162,29.87,1573.74,7.52,7.52,4502831826,7.27,7.27,4502831826
이노테크,469610,15,32950,5,-4850,-12.83,595702,776892,8876900,595702,-12.83,76.68,6.71,6.71,19850245200,6.79,6.79,19850245200
아우토크립트,331740,16,14610,2,1670,12.91,635422,1032273,9633699,635422,12.91,61.56,6.60,6.60,9132987940,6.49,6.49,9132987940
모비스,250060,17,3035,2,330,12.20,2044257,591601,32171314,2044257,12.20,345.55,6.35,6.35,6007600396,6.15,6.15,6007600396
삼성스팩12호,0096B0,18,3750,5,-400,-9.64,381475,2128926,6580000,381475,-9.64,17.92,5.80,5.80,1457148942,5.91,5.91,1457148942
이뮨온시아,424870,19,12030,2,1010,9.17,4295288,12823585,74165069,4295288,9.17,33.50,5.79,5.79,50574853685,5.67,5.67,50574853685
디아이씨,092200,20,12360,2,1190,10.65,2202457,17204372,38888569,2202457,10.65,12.80,5.66,5.66,25516105800,5.31,5.31,25516105800
동신건설,025950,21,21200,5,-3800,-15.20,466794,1590971,8400000,466794,-15.20,29.34,5.56,5.56,10696751700,6.01,6.01,10696751700
우림피티에스,101170,22,11020,2,750,7.30,741207,4199403,13500000,741207,7.30,17.65,5.49,5.49,8063872345,5.42,5.42,8063872345
KODEX 200선물인버스2X,252670,23,686,2,8,1.18,119579528,751947328,2187700000,119579528,1.18,15.90,5.47,5.47,81572500334,5.44,5.44,81572500334
바이젠셀,308080,24,10980,2,780,7.65,1051446,5837316,20449100,1051446,7.65,18.01,5.14,5.14,11767797510,5.24,5.24,11767797510
KIWOOM 200선물레버리지,253250,25,39540,5,-400,-1.00,25428,12484,500000,25428,-1.00,203.68,5.09,5.09,1016992365,5.14,5.14,1016992365
KODEX 코스닥150선물인버스,251340,26,2870,5,-5,-0.17,4136954,23224824,82100000,4136954,-0.17,17.81,5.04,5.04,11846073891,5.03,5.03,11846073891
현대ADM,187660,27,2995,2,220,7.93,2591654,892668,54075422,2591654,7.93,290.33,4.79,4.79,7877615025,4.86,4.86,7877615025
대한광통신,010170,28,2095,5,-270,-11.42,6304783,7030033,131985660,6304783,-11.42,89.68,4.78,4.78,12697951527,4.59,4.59,12697951527
KODEX 자동차,091180,29,25430,5,-65,-0.25,1005603,5283388,21300000,1005603,-0.25,19.03,4.72,4.72,25676560694,4.74,4.74,25676560694
TIGER 라틴35,105010,30,5695,5,-205,-3.47,55700,13560,1200000,55700,-3.47,410.77,4.64,4.64,316036525,4.62,4.62,316036525
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14700 2 1910 14.93 2333817 470301 6828712 2333817 14.93 496.24 34.18 34.18 35088653920 34.96 34.96 35088653920
3 엔에이치스팩32호 0054V0 2 3230 5 -610 -15.89 1762752 60873016 6216500 1762752 -15.89 2.90 28.36 28.36 6503702007 32.39 32.39 6503702007
4 에스피시스템스 317830 3 12820 2 1860 16.97 1949872 906685 10773818 1949872 16.97 215.06 18.10 18.10 24463898720 17.71 17.71 24463898720
5 코오롱모빌리티그룹우 45014K 4 28400 1 6550 29.98 341806 141877 2456120 341806 29.98 240.92 13.92 13.92 8804724675 12.62 12.62 8804724675
6 신원종합개발 017000 5 3035 5 -555 -15.46 1550892 1302454 11668027 1550892 -15.46 119.07 13.29 13.29 5110936365 14.43 14.43 5110936365
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9905 2 20 0.20 91699 422987 800000 91699 0.20 21.68 11.46 11.46 913553311 11.53 11.53 913553311
8 시지트로닉스 429270 7 5320 2 740 16.16 494892 27001 4658150 494892 16.16 1832.87 10.62 10.62 2655952070 10.72 10.72 2655952070
9 현대약품 004310 8 6570 1 1510 29.84 3378483 16829160 32000000 3378483 29.84 20.08 10.56 10.56 20873993120 9.93 9.93 20873993120
10 코오롱모빌리티그룹 450140 9 18070 2 3500 24.02 6134950 9163226 62777250 6134950 24.02 66.95 9.77 9.77 99925588750 8.81 8.81 99925588750
11 일성건설 013360 10 2045 5 -155 -7.05 4949049 27804706 54024880 4949049 -7.05 17.80 9.16 9.16 11052380613 10.00 10.00 11052380613
12 삼성제약 001360 11 1731 2 367 26.91 8027877 495916 94162079 8027877 26.91 1618.80 8.53 8.53 13617563653 8.35 8.35 13617563653
13 노타 486990 12 46350 2 1850 4.16 1739750 6824123 21161880 1739750 4.16 25.49 8.22 8.22 81768566275 8.34 8.34 81768566275
14 미래에셋비전스팩3호 448830 13 3195 2 115 3.73 402019 5119802 4920000 402019 3.73 7.85 8.17 8.17 1242108200 7.90 7.90 1242108200
15 팸텍 271830 14 2100 1 483 29.87 2218162 140948 29490202 2218162 29.87 1573.74 7.52 7.52 4502831826 7.27 7.27 4502831826
16 이노테크 469610 15 32950 5 -4850 -12.83 595702 776892 8876900 595702 -12.83 76.68 6.71 6.71 19850245200 6.79 6.79 19850245200
17 아우토크립트 331740 16 14610 2 1670 12.91 635422 1032273 9633699 635422 12.91 61.56 6.60 6.60 9132987940 6.49 6.49 9132987940
18 모비스 250060 17 3035 2 330 12.20 2044257 591601 32171314 2044257 12.20 345.55 6.35 6.35 6007600396 6.15 6.15 6007600396
19 삼성스팩12호 0096B0 18 3750 5 -400 -9.64 381475 2128926 6580000 381475 -9.64 17.92 5.80 5.80 1457148942 5.91 5.91 1457148942
20 이뮨온시아 424870 19 12030 2 1010 9.17 4295288 12823585 74165069 4295288 9.17 33.50 5.79 5.79 50574853685 5.67 5.67 50574853685
21 디아이씨 092200 20 12360 2 1190 10.65 2202457 17204372 38888569 2202457 10.65 12.80 5.66 5.66 25516105800 5.31 5.31 25516105800
22 동신건설 025950 21 21200 5 -3800 -15.20 466794 1590971 8400000 466794 -15.20 29.34 5.56 5.56 10696751700 6.01 6.01 10696751700
23 우림피티에스 101170 22 11020 2 750 7.30 741207 4199403 13500000 741207 7.30 17.65 5.49 5.49 8063872345 5.42 5.42 8063872345
24 KODEX 200선물인버스2X 252670 23 686 2 8 1.18 119579528 751947328 2187700000 119579528 1.18 15.90 5.47 5.47 81572500334 5.44 5.44 81572500334
25 바이젠셀 308080 24 10980 2 780 7.65 1051446 5837316 20449100 1051446 7.65 18.01 5.14 5.14 11767797510 5.24 5.24 11767797510
26 KIWOOM 200선물레버리지 253250 25 39540 5 -400 -1.00 25428 12484 500000 25428 -1.00 203.68 5.09 5.09 1016992365 5.14 5.14 1016992365
27 KODEX 코스닥150선물인버스 251340 26 2870 5 -5 -0.17 4136954 23224824 82100000 4136954 -0.17 17.81 5.04 5.04 11846073891 5.03 5.03 11846073891
28 현대ADM 187660 27 2995 2 220 7.93 2591654 892668 54075422 2591654 7.93 290.33 4.79 4.79 7877615025 4.86 4.86 7877615025
29 대한광통신 010170 28 2095 5 -270 -11.42 6304783 7030033 131985660 6304783 -11.42 89.68 4.78 4.78 12697951527 4.59 4.59 12697951527
30 KODEX 자동차 091180 29 25430 5 -65 -0.25 1005603 5283388 21300000 1005603 -0.25 19.03 4.72 4.72 25676560694 4.74 4.74 25676560694
31 TIGER 라틴35 105010 30 5695 5 -205 -3.47 55700 13560 1200000 55700 -3.47 410.77 4.64 4.64 316036525 4.62 4.62 316036525

31
top30/20251208/top30-avtr-20251208-093001.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
상지건설,042940,1,14520,2,1730,13.53,3053763,470301,6828712,3053763,13.53,649.32,44.72,44.72,45760745455,46.15,46.15,45760745455
엔에이치스팩32호,0054V0,2,3040,5,-800,-20.83,2191117,60873016,6216500,2191117,-20.83,3.60,35.25,35.25,7818747503,41.37,41.37,7818747503
에스피시스템스,317830,3,12760,2,1800,16.42,2336995,906685,10773818,2336995,16.42,257.75,21.69,21.69,29446771305,21.42,21.42,29446771305
KoAct 글로벌K컬처밸류체인액티브,0132D0,4,9905,2,20,0.20,140600,422987,800000,140600,0.20,33.24,17.58,17.58,1397789229,17.64,17.64,1397789229
신원종합개발,017000,5,3020,5,-570,-15.88,1778282,1302454,11668027,1778282,-15.88,136.53,15.24,15.24,5806337967,16.48,16.48,5806337967
코오롱모빌리티그룹우,45014K,6,28400,1,6550,29.98,343573,141877,2456120,343573,29.98,242.16,13.99,13.99,8854907475,12.69,12.69,8854907475
시지트로닉스,429270,7,5145,2,565,12.34,561568,27001,4658150,561568,12.34,2079.80,12.06,12.06,3001787620,12.53,12.53,3001787620
디아이씨,092200,8,12990,2,1820,16.29,4678969,17204372,38888569,4678969,16.29,27.20,12.03,12.03,56681301185,11.22,11.22,56681301185
코오롱모빌리티그룹,450140,9,17770,2,3200,21.96,6871674,9163226,62777250,6871674,21.96,74.99,10.95,10.95,113067319365,10.14,10.14,113067319365
미래에셋비전스팩3호,448830,10,3415,2,335,10.88,536070,5119802,4920000,536070,10.88,10.47,10.90,10.90,1683971045,10.02,10.02,1683971045
현대약품,004310,11,6570,1,1510,29.84,3410276,16829160,32000000,3410276,29.84,20.26,10.66,10.66,21082873130,10.03,10.03,21082873130
일성건설,013360,12,2005,5,-195,-8.86,5644309,27804706,54024880,5644309,-8.86,20.30,10.45,10.45,12471223540,11.51,11.51,12471223540
삼성제약,001360,13,1773,1,409,29.99,9393271,495916,94162079,9393271,29.99,1894.13,9.98,9.98,16028380705,9.60,9.60,16028380705
노타,486990,14,46000,2,1500,3.37,1969980,6824123,21161880,1969980,3.37,28.87,9.31,9.31,92388826675,9.49,9.49,92388826675
아우토크립트,331740,15,15180,2,2240,17.31,819751,1032273,9633699,819751,17.31,79.41,8.51,8.51,11879963680,8.12,8.12,11879963680
모비스,250060,16,2980,2,275,10.17,2476157,591601,32171314,2476157,10.17,418.55,7.70,7.70,7296555128,7.61,7.61,7296555128
이노테크,469610,17,33200,5,-4600,-12.17,674318,776892,8876900,674318,-12.17,86.80,7.60,7.60,22461419175,7.62,7.62,22461419175
팸텍,271830,18,2100,1,483,29.87,2239626,140948,29490202,2239626,29.87,1588.97,7.59,7.59,4547906226,7.34,7.34,4547906226
이뮨온시아,424870,19,12030,2,1010,9.17,5425867,12823585,74165069,5425867,9.17,42.31,7.32,7.32,64069266720,7.18,7.18,64069266720
삼성스팩12호,0096B0,20,3845,5,-305,-7.35,455595,2128926,6580000,455595,-7.35,21.40,6.92,6.92,1738875547,6.87,6.87,1738875547
KODEX 200선물인버스2X,252670,21,682,2,4,0.59,145721752,751947328,2187700000,145721752,0.59,19.38,6.66,6.66,99422858847,6.66,6.66,99422858847
옵티코어,380540,22,2390,2,295,14.08,3152059,7461526,48533341,3152059,14.08,42.24,6.49,6.49,7440937185,6.41,6.41,7440937185
우림피티에스,101170,23,11050,2,780,7.59,872948,4199403,13500000,872948,7.59,20.79,6.47,6.47,9502992010,6.37,6.37,9502992010
동신건설,025950,24,21500,5,-3500,-14.00,536415,1590971,8400000,536415,-14.00,33.72,6.39,6.39,12188897575,6.75,6.75,12188897575
TIMEFOLIO 글로벌소비트렌드액티브,494180,25,13575,2,160,1.19,88543,93463,1400000,88543,1.19,94.74,6.32,6.32,1196643355,6.30,6.30,1196643355
KODEX 코스닥150선물인버스,251340,26,2865,5,-10,-0.35,5174444,23224824,82100000,5174444,-0.35,22.28,6.30,6.30,14813986948,6.30,6.30,14813986948
위더스제약,330350,27,7490,2,790,11.79,806513,53115,13202139,806513,11.79,1518.43,6.11,6.11,5890625450,5.96,5.96,5890625450
SOL 차이나소비트렌드,0131A0,28,10475,2,115,1.11,60695,79244,1000000,60695,1.11,76.59,6.07,6.07,636546440,6.08,6.08,636546440
바이젠셀,308080,29,11330,2,1130,11.08,1221259,5837316,20449100,1221259,11.08,20.92,5.97,5.97,13672880085,5.90,5.90,13672880085
대한광통신,010170,30,2030,5,-335,-14.16,7710703,7030033,131985660,7710703,-14.16,109.68,5.84,5.84,15568006419,5.81,5.81,15568006419
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14520 2 1730 13.53 3053763 470301 6828712 3053763 13.53 649.32 44.72 44.72 45760745455 46.15 46.15 45760745455
3 엔에이치스팩32호 0054V0 2 3040 5 -800 -20.83 2191117 60873016 6216500 2191117 -20.83 3.60 35.25 35.25 7818747503 41.37 41.37 7818747503
4 에스피시스템스 317830 3 12760 2 1800 16.42 2336995 906685 10773818 2336995 16.42 257.75 21.69 21.69 29446771305 21.42 21.42 29446771305
5 KoAct 글로벌K컬처밸류체인액티브 0132D0 4 9905 2 20 0.20 140600 422987 800000 140600 0.20 33.24 17.58 17.58 1397789229 17.64 17.64 1397789229
6 신원종합개발 017000 5 3020 5 -570 -15.88 1778282 1302454 11668027 1778282 -15.88 136.53 15.24 15.24 5806337967 16.48 16.48 5806337967
7 코오롱모빌리티그룹우 45014K 6 28400 1 6550 29.98 343573 141877 2456120 343573 29.98 242.16 13.99 13.99 8854907475 12.69 12.69 8854907475
8 시지트로닉스 429270 7 5145 2 565 12.34 561568 27001 4658150 561568 12.34 2079.80 12.06 12.06 3001787620 12.53 12.53 3001787620
9 디아이씨 092200 8 12990 2 1820 16.29 4678969 17204372 38888569 4678969 16.29 27.20 12.03 12.03 56681301185 11.22 11.22 56681301185
10 코오롱모빌리티그룹 450140 9 17770 2 3200 21.96 6871674 9163226 62777250 6871674 21.96 74.99 10.95 10.95 113067319365 10.14 10.14 113067319365
11 미래에셋비전스팩3호 448830 10 3415 2 335 10.88 536070 5119802 4920000 536070 10.88 10.47 10.90 10.90 1683971045 10.02 10.02 1683971045
12 현대약품 004310 11 6570 1 1510 29.84 3410276 16829160 32000000 3410276 29.84 20.26 10.66 10.66 21082873130 10.03 10.03 21082873130
13 일성건설 013360 12 2005 5 -195 -8.86 5644309 27804706 54024880 5644309 -8.86 20.30 10.45 10.45 12471223540 11.51 11.51 12471223540
14 삼성제약 001360 13 1773 1 409 29.99 9393271 495916 94162079 9393271 29.99 1894.13 9.98 9.98 16028380705 9.60 9.60 16028380705
15 노타 486990 14 46000 2 1500 3.37 1969980 6824123 21161880 1969980 3.37 28.87 9.31 9.31 92388826675 9.49 9.49 92388826675
16 아우토크립트 331740 15 15180 2 2240 17.31 819751 1032273 9633699 819751 17.31 79.41 8.51 8.51 11879963680 8.12 8.12 11879963680
17 모비스 250060 16 2980 2 275 10.17 2476157 591601 32171314 2476157 10.17 418.55 7.70 7.70 7296555128 7.61 7.61 7296555128
18 이노테크 469610 17 33200 5 -4600 -12.17 674318 776892 8876900 674318 -12.17 86.80 7.60 7.60 22461419175 7.62 7.62 22461419175
19 팸텍 271830 18 2100 1 483 29.87 2239626 140948 29490202 2239626 29.87 1588.97 7.59 7.59 4547906226 7.34 7.34 4547906226
20 이뮨온시아 424870 19 12030 2 1010 9.17 5425867 12823585 74165069 5425867 9.17 42.31 7.32 7.32 64069266720 7.18 7.18 64069266720
21 삼성스팩12호 0096B0 20 3845 5 -305 -7.35 455595 2128926 6580000 455595 -7.35 21.40 6.92 6.92 1738875547 6.87 6.87 1738875547
22 KODEX 200선물인버스2X 252670 21 682 2 4 0.59 145721752 751947328 2187700000 145721752 0.59 19.38 6.66 6.66 99422858847 6.66 6.66 99422858847
23 옵티코어 380540 22 2390 2 295 14.08 3152059 7461526 48533341 3152059 14.08 42.24 6.49 6.49 7440937185 6.41 6.41 7440937185
24 우림피티에스 101170 23 11050 2 780 7.59 872948 4199403 13500000 872948 7.59 20.79 6.47 6.47 9502992010 6.37 6.37 9502992010
25 동신건설 025950 24 21500 5 -3500 -14.00 536415 1590971 8400000 536415 -14.00 33.72 6.39 6.39 12188897575 6.75 6.75 12188897575
26 TIMEFOLIO 글로벌소비트렌드액티브 494180 25 13575 2 160 1.19 88543 93463 1400000 88543 1.19 94.74 6.32 6.32 1196643355 6.30 6.30 1196643355
27 KODEX 코스닥150선물인버스 251340 26 2865 5 -10 -0.35 5174444 23224824 82100000 5174444 -0.35 22.28 6.30 6.30 14813986948 6.30 6.30 14813986948
28 위더스제약 330350 27 7490 2 790 11.79 806513 53115 13202139 806513 11.79 1518.43 6.11 6.11 5890625450 5.96 5.96 5890625450
29 SOL 차이나소비트렌드 0131A0 28 10475 2 115 1.11 60695 79244 1000000 60695 1.11 76.59 6.07 6.07 636546440 6.08 6.08 636546440
30 바이젠셀 308080 29 11330 2 1130 11.08 1221259 5837316 20449100 1221259 11.08 20.92 5.97 5.97 13672880085 5.90 5.90 13672880085
31 대한광통신 010170 30 2030 5 -335 -14.16 7710703 7030033 131985660 7710703 -14.16 109.68 5.84 5.84 15568006419 5.81 5.81 15568006419

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