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

Update 2025-12-09 240 top30,price

Browse Source
This commit is contained in:
ened
2025-12-09 18:01:36 +09:00
parent f5517f1c46
commit f6dad79082
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20251209/top30-atvtr-20251209-090002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
PLUS 테슬라위클리커버드콜채권혼합,0132K0,1,10200,2,205,2.05,2889,0,900000,2889,2.05,0.00,0.32,0.32,29467800,0.32,0.32,29467800
이랜시스,264850,2,6200,2,80,1.31,85428,4233695,30294612,85428,1.31,2.02,0.28,0.28,530430800,0.28,0.28,530430800
현대무벡스,319400,3,10630,5,-310,-2.83,177440,20244588,111376039,177440,-2.83,0.88,0.16,0.16,1888895460,0.16,0.16,1888895460
앱코,129890,4,1299,5,-6,-0.46,47147,4637001,45545602,47147,-0.46,1.02,0.10,0.10,61482946,0.10,0.10,61482946
그린광학,0015G0,5,19500,5,-400,-2.01,9314,577529,11702541,9314,-2.01,1.61,0.08,0.08,183775260,0.08,0.08,183775260
셀바스헬스케어,208370,6,4415,2,250,6.00,12636,246137,25740564,12636,6.00,5.13,0.05,0.05,55720070,0.05,0.05,55720070
KoAct 바이오헬스케어액티브,462900,7,22770,2,260,1.16,8452,2337080,20400000,8452,1.16,0.36,0.04,0.04,192407725,0.04,0.04,192407725
코칩,126730,8,15700,5,-70,-0.44,3106,317780,8503460,3106,-0.44,0.98,0.04,0.04,48765110,0.04,0.04,48765110
유진로봇,056080,9,12690,5,-50,-0.39,13376,889533,37512152,13376,-0.39,1.50,0.04,0.04,170355170,0.04,0.04,170355170
KODEX 로봇액티브,445290,10,24950,5,-270,-1.07,5584,1066729,16450000,5584,-1.07,0.52,0.03,0.03,139296640,0.03,0.03,139296640
램테크놀러지,171010,11,4200,2,55,1.33,4544,719155,14298752,4544,1.33,0.63,0.03,0.03,19060050,0.03,0.03,19060050
서진시스템,178320,12,27350,2,900,3.40,16526,416661,56282149,16526,3.40,3.97,0.03,0.03,453576700,0.03,0.03,453576700
에이프릴바이오,397030,13,41250,2,750,1.85,6815,1102493,23208326,6815,1.85,0.62,0.03,0.03,279532900,0.03,0.03,279532900
미래에셋 -1.5X 천연가스 선물 ETN,Q520077,14,13895,2,1045,8.13,700,629064,2500000,700,8.13,0.11,0.03,0.03,9726500,0.03,0.03,9726500
코오롱모빌리티그룹우,45014K,15,28400,3,0,0.00,685,710146,2456120,685,0.00,0.10,0.03,0.03,19454000,0.03,0.03,19454000
티엑스알로보틱스,484810,16,15120,5,-240,-1.56,4097,423634,15450915,4097,-1.56,0.97,0.03,0.03,61507880,0.03,0.03,61507880
글로벌텍스프리,204620,17,4870,5,-25,-0.51,17038,2061176,70283330,17038,-0.51,0.83,0.02,0.02,83361880,0.02,0.02,83361880
다원시스,068240,18,3675,5,-45,-1.21,7777,1248607,38163437,7777,-1.21,0.62,0.02,0.02,28784380,0.02,0.02,28784380
나이벡,138610,19,39800,2,550,1.40,2305,111345,11361970,2305,1.40,2.07,0.02,0.02,91739000,0.02,0.02,91739000
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,16475,2,745,4.74,200,18463,1000000,200,4.74,1.08,0.02,0.02,3295000,0.02,0.02,3295000
BNK 2차전지양극재,466810,21,6890,3,0,0.00,420,135761,2150000,420,0.00,0.31,0.02,0.02,2893800,0.02,0.02,2893800
이구산업,025820,22,5030,3,0,0.00,6469,155252,33442000,6469,0.00,4.17,0.02,0.02,32539070,0.02,0.02,32539070
화천기계,010660,23,5040,3,0,0.00,4242,333015,22000000,4242,0.00,1.27,0.02,0.02,21379680,0.02,0.02,21379680
오가노이드사이언스,476040,24,43200,3,0,0.00,1241,1647583,6572704,1241,0.00,0.08,0.02,0.02,53611200,0.02,0.02,53611200
한미반도체,042700,25,121200,5,-200,-0.16,17177,779744,95312200,17177,-0.16,2.20,0.02,0.02,2084658500,0.02,0.02,2084658500
SOL 전고체배터리&실리콘음극재,0005D0,26,14240,3,0,0.00,500,366938,2900000,500,0.00,0.14,0.02,0.02,7120000,0.02,0.02,7120000
KODEX 최소변동성,279540,27,15240,3,0,0.00,100,11,600000,100,0.00,909.09,0.02,0.02,1524000,0.02,0.02,1524000
삼영엠텍,054540,28,14550,3,0,0.00,2135,686816,13000000,2135,0.00,0.31,0.02,0.02,31064250,0.02,0.02,31064250
ACE 미국주식베스트셀러,473590,29,21170,3,0,0.00,494,18328,3500000,494,0.00,2.70,0.01,0.01,10457980,0.01,0.01,10457980
SOL K방산,490480,30,24960,5,-45,-0.18,449,92913,3500000,449,-0.18,0.48,0.01,0.01,11200335,0.01,0.01,11200335
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 PLUS 테슬라위클리커버드콜채권혼합 0132K0 1 10200 2 205 2.05 2889 0 900000 2889 2.05 0.00 0.32 0.32 29467800 0.32 0.32 29467800
3 이랜시스 264850 2 6200 2 80 1.31 85428 4233695 30294612 85428 1.31 2.02 0.28 0.28 530430800 0.28 0.28 530430800
4 현대무벡스 319400 3 10630 5 -310 -2.83 177440 20244588 111376039 177440 -2.83 0.88 0.16 0.16 1888895460 0.16 0.16 1888895460
5 앱코 129890 4 1299 5 -6 -0.46 47147 4637001 45545602 47147 -0.46 1.02 0.10 0.10 61482946 0.10 0.10 61482946
6 그린광학 0015G0 5 19500 5 -400 -2.01 9314 577529 11702541 9314 -2.01 1.61 0.08 0.08 183775260 0.08 0.08 183775260
7 셀바스헬스케어 208370 6 4415 2 250 6.00 12636 246137 25740564 12636 6.00 5.13 0.05 0.05 55720070 0.05 0.05 55720070
8 KoAct 바이오헬스케어액티브 462900 7 22770 2 260 1.16 8452 2337080 20400000 8452 1.16 0.36 0.04 0.04 192407725 0.04 0.04 192407725
9 코칩 126730 8 15700 5 -70 -0.44 3106 317780 8503460 3106 -0.44 0.98 0.04 0.04 48765110 0.04 0.04 48765110
10 유진로봇 056080 9 12690 5 -50 -0.39 13376 889533 37512152 13376 -0.39 1.50 0.04 0.04 170355170 0.04 0.04 170355170
11 KODEX 로봇액티브 445290 10 24950 5 -270 -1.07 5584 1066729 16450000 5584 -1.07 0.52 0.03 0.03 139296640 0.03 0.03 139296640
12 램테크놀러지 171010 11 4200 2 55 1.33 4544 719155 14298752 4544 1.33 0.63 0.03 0.03 19060050 0.03 0.03 19060050
13 서진시스템 178320 12 27350 2 900 3.40 16526 416661 56282149 16526 3.40 3.97 0.03 0.03 453576700 0.03 0.03 453576700
14 에이프릴바이오 397030 13 41250 2 750 1.85 6815 1102493 23208326 6815 1.85 0.62 0.03 0.03 279532900 0.03 0.03 279532900
15 미래에셋 -1.5X 천연가스 선물 ETN Q520077 14 13895 2 1045 8.13 700 629064 2500000 700 8.13 0.11 0.03 0.03 9726500 0.03 0.03 9726500
16 코오롱모빌리티그룹우 45014K 15 28400 3 0 0.00 685 710146 2456120 685 0.00 0.10 0.03 0.03 19454000 0.03 0.03 19454000
17 티엑스알로보틱스 484810 16 15120 5 -240 -1.56 4097 423634 15450915 4097 -1.56 0.97 0.03 0.03 61507880 0.03 0.03 61507880
18 글로벌텍스프리 204620 17 4870 5 -25 -0.51 17038 2061176 70283330 17038 -0.51 0.83 0.02 0.02 83361880 0.02 0.02 83361880
19 다원시스 068240 18 3675 5 -45 -1.21 7777 1248607 38163437 7777 -1.21 0.62 0.02 0.02 28784380 0.02 0.02 28784380
20 나이벡 138610 19 39800 2 550 1.40 2305 111345 11361970 2305 1.40 2.07 0.02 0.02 91739000 0.02 0.02 91739000
21 KB S&P 인버스 2X WTI원유 선물 ETN B Q580069 20 16475 2 745 4.74 200 18463 1000000 200 4.74 1.08 0.02 0.02 3295000 0.02 0.02 3295000
22 BNK 2차전지양극재 466810 21 6890 3 0 0.00 420 135761 2150000 420 0.00 0.31 0.02 0.02 2893800 0.02 0.02 2893800
23 이구산업 025820 22 5030 3 0 0.00 6469 155252 33442000 6469 0.00 4.17 0.02 0.02 32539070 0.02 0.02 32539070
24 화천기계 010660 23 5040 3 0 0.00 4242 333015 22000000 4242 0.00 1.27 0.02 0.02 21379680 0.02 0.02 21379680
25 오가노이드사이언스 476040 24 43200 3 0 0.00 1241 1647583 6572704 1241 0.00 0.08 0.02 0.02 53611200 0.02 0.02 53611200
26 한미반도체 042700 25 121200 5 -200 -0.16 17177 779744 95312200 17177 -0.16 2.20 0.02 0.02 2084658500 0.02 0.02 2084658500
27 SOL 전고체배터리&실리콘음극재 0005D0 26 14240 3 0 0.00 500 366938 2900000 500 0.00 0.14 0.02 0.02 7120000 0.02 0.02 7120000
28 KODEX 최소변동성 279540 27 15240 3 0 0.00 100 11 600000 100 0.00 909.09 0.02 0.02 1524000 0.02 0.02 1524000
29 삼영엠텍 054540 28 14550 3 0 0.00 2135 686816 13000000 2135 0.00 0.31 0.02 0.02 31064250 0.02 0.02 31064250
30 ACE 미국주식베스트셀러 473590 29 21170 3 0 0.00 494 18328 3500000 494 0.00 2.70 0.01 0.01 10457980 0.01 0.01 10457980
31 SOL K방산 490480 30 24960 5 -45 -0.18 449 92913 3500000 449 -0.18 0.48 0.01 0.01 11200335 0.01 0.01 11200335

31
top30/20251209/top30-atvtr-20251209-091002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10005,2,10,0.10,322302,0,750000,322302,0.10,0.00,42.97,42.97,3229042957,43.03,43.03,3229042957
테라뷰,950250,2,14350,2,6350,79.38,12213537,0,35517731,12213537,79.38,0.00,34.39,34.39,168627790245,33.09,33.09,168627790245
현대약품,004310,3,7600,2,1030,15.68,6513866,3545645,32000000,6513866,15.68,183.71,20.36,20.36,47356810090,19.47,19.47,47356810090
에이비온,203400,4,2950,5,-605,-17.02,6051729,1250939,29456280,6051729,-17.02,483.77,20.54,20.54,16757630913,19.28,19.28,16757630913
KIWOOM 미국S&P500&GOLD,0137W0,5,9980,5,-10,-0.10,127853,0,750000,127853,-0.10,0.00,17.05,17.05,1275250551,17.04,17.04,1275250551
팸텍,271830,6,2155,2,55,2.62,3746372,3145429,29490202,3746372,2.62,119.11,12.70,12.70,8419669840,13.25,13.25,8419669840
서암기계공업,100660,7,4300,2,485,12.71,1262867,714478,12600000,1262867,12.71,176.75,10.02,10.02,5433671933,10.03,10.03,5433671933
PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9935,5,-60,-0.60,86321,0,900000,86321,-0.60,0.00,9.59,9.59,860182966,9.62,9.62,860182966
엔에이치스팩32호,0054V0,9,2190,5,-500,-18.59,572582,5400739,6216500,572582,-18.59,10.60,9.21,9.21,1308296190,9.61,9.61,1308296190
상지건설,042940,10,12840,5,-1180,-8.42,608289,8278594,6828712,608289,-8.42,7.35,8.91,8.91,8346966025,9.52,9.52,8346966025
삼성제약,001360,11,2285,2,512,28.88,9361184,15173945,94162079,9361184,28.88,61.69,9.94,9.94,19535314129,9.08,9.08,19535314129
동양고속,084670,12,36050,1,8300,29.91,276712,0,2895569,276712,29.91,0.00,9.56,9.56,9100653625,8.72,8.72,9100653625
KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9870,5,-25,-0.25,51810,431757,800000,51810,-0.25,12.00,6.48,6.48,512501930,6.49,6.49,512501930
클로봇,466100,14,48150,2,2050,4.45,1632696,7473670,24992139,1632696,4.45,21.85,6.53,6.53,77365643325,6.43,6.43,77365643325
우림피티에스,101170,15,11860,2,180,1.54,825694,8009317,13500000,825694,1.54,10.31,6.12,6.12,9949161665,6.21,6.21,9949161665
RISE 5G테크,367760,16,22505,2,75,0.33,198703,420211,3600000,198703,0.33,47.29,5.52,5.52,4450024880,5.49,5.49,4450024880
TIGER 미국AI데이터센터TOP4Plus,0142D0,17,10155,2,160,1.60,162353,0,3000000,162353,1.60,0.00,5.41,5.41,1649044485,5.41,5.41,1649044485
미래에셋비전스팩3호,448830,18,3705,2,235,6.77,238894,1722537,4920000,238894,6.77,13.87,4.86,4.86,872375860,4.79,4.79,872375860
성호전자,043260,19,5010,1,1150,29.79,3512399,14944802,70922823,3512399,29.79,23.50,4.95,4.95,16411321887,4.62,4.62,16411321887
TIMEFOLIO 글로벌소비트렌드액티브,494180,20,13515,2,45,0.33,64576,125156,1400000,64576,0.33,51.60,4.61,4.61,871280640,4.60,4.60,871280640
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,21,3755,2,5,0.13,444069,916484,10000000,444069,0.13,48.45,4.44,4.44,1675772240,4.46,4.46,1675772240
코오롱모빌리티그룹우,45014K,22,27550,5,-850,-2.99,101582,710146,2456120,101582,-2.99,14.30,4.14,4.14,2960119650,4.37,4.37,2960119650
천일고속,000650,23,403500,2,35500,9.65,64150,134310,1429220,64150,9.65,47.76,4.49,4.49,24985979500,4.33,4.33,24985979500
KODEX 코스닥150선물인버스,251340,24,2850,2,5,0.18,3569855,16955982,83900000,3569855,0.18,21.05,4.25,4.25,10184480835,4.26,4.26,10184480835
KODEX 200선물인버스2X,252670,25,662,2,1,0.15,81643113,603053376,2156100000,81643113,0.15,13.54,3.79,3.79,54322974425,3.81,3.81,54322974425
SOL 미국넥스트테크TOP10액티브,0118S0,26,9340,2,105,1.14,253519,572453,6750000,253519,1.14,44.29,3.76,3.76,2367938975,3.76,3.76,2367938975
에스피시스템스,317830,27,12820,5,-780,-5.74,388811,10745351,10773818,388811,-5.74,3.62,3.61,3.61,5002565190,3.62,3.62,5002565190
ACE 구글밸류체인액티브,483340,28,15840,2,90,0.57,204421,1373947,5650000,204421,0.57,14.88,3.62,3.62,3218542239,3.60,3.60,3218542239
캠시스,050110,29,517,5,-205,-28.39,2665545,246665,73824118,2665545,-28.39,1080.63,3.61,3.61,1372589826,3.60,3.60,1372589826
태영건설우,009415,30,10940,1,2520,29.93,22569,51589,649974,22569,29.93,43.75,3.47,3.47,246904860,3.47,3.47,246904860
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10005 2 10 0.10 322302 0 750000 322302 0.10 0.00 42.97 42.97 3229042957 43.03 43.03 3229042957
3 테라뷰 950250 2 14350 2 6350 79.38 12213537 0 35517731 12213537 79.38 0.00 34.39 34.39 168627790245 33.09 33.09 168627790245
4 현대약품 004310 3 7600 2 1030 15.68 6513866 3545645 32000000 6513866 15.68 183.71 20.36 20.36 47356810090 19.47 19.47 47356810090
5 에이비온 203400 4 2950 5 -605 -17.02 6051729 1250939 29456280 6051729 -17.02 483.77 20.54 20.54 16757630913 19.28 19.28 16757630913
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9980 5 -10 -0.10 127853 0 750000 127853 -0.10 0.00 17.05 17.05 1275250551 17.04 17.04 1275250551
7 팸텍 271830 6 2155 2 55 2.62 3746372 3145429 29490202 3746372 2.62 119.11 12.70 12.70 8419669840 13.25 13.25 8419669840
8 서암기계공업 100660 7 4300 2 485 12.71 1262867 714478 12600000 1262867 12.71 176.75 10.02 10.02 5433671933 10.03 10.03 5433671933
9 PLUS 테슬라위클리커버드콜채권혼합 0132K0 8 9935 5 -60 -0.60 86321 0 900000 86321 -0.60 0.00 9.59 9.59 860182966 9.62 9.62 860182966
10 엔에이치스팩32호 0054V0 9 2190 5 -500 -18.59 572582 5400739 6216500 572582 -18.59 10.60 9.21 9.21 1308296190 9.61 9.61 1308296190
11 상지건설 042940 10 12840 5 -1180 -8.42 608289 8278594 6828712 608289 -8.42 7.35 8.91 8.91 8346966025 9.52 9.52 8346966025
12 삼성제약 001360 11 2285 2 512 28.88 9361184 15173945 94162079 9361184 28.88 61.69 9.94 9.94 19535314129 9.08 9.08 19535314129
13 동양고속 084670 12 36050 1 8300 29.91 276712 0 2895569 276712 29.91 0.00 9.56 9.56 9100653625 8.72 8.72 9100653625
14 KoAct 글로벌K컬처밸류체인액티브 0132D0 13 9870 5 -25 -0.25 51810 431757 800000 51810 -0.25 12.00 6.48 6.48 512501930 6.49 6.49 512501930
15 클로봇 466100 14 48150 2 2050 4.45 1632696 7473670 24992139 1632696 4.45 21.85 6.53 6.53 77365643325 6.43 6.43 77365643325
16 우림피티에스 101170 15 11860 2 180 1.54 825694 8009317 13500000 825694 1.54 10.31 6.12 6.12 9949161665 6.21 6.21 9949161665
17 RISE 5G테크 367760 16 22505 2 75 0.33 198703 420211 3600000 198703 0.33 47.29 5.52 5.52 4450024880 5.49 5.49 4450024880
18 TIGER 미국AI데이터센터TOP4Plus 0142D0 17 10155 2 160 1.60 162353 0 3000000 162353 1.60 0.00 5.41 5.41 1649044485 5.41 5.41 1649044485
19 미래에셋비전스팩3호 448830 18 3705 2 235 6.77 238894 1722537 4920000 238894 6.77 13.87 4.86 4.86 872375860 4.79 4.79 872375860
20 성호전자 043260 19 5010 1 1150 29.79 3512399 14944802 70922823 3512399 29.79 23.50 4.95 4.95 16411321887 4.62 4.62 16411321887
21 TIMEFOLIO 글로벌소비트렌드액티브 494180 20 13515 2 45 0.33 64576 125156 1400000 64576 0.33 51.60 4.61 4.61 871280640 4.60 4.60 871280640
22 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 21 3755 2 5 0.13 444069 916484 10000000 444069 0.13 48.45 4.44 4.44 1675772240 4.46 4.46 1675772240
23 코오롱모빌리티그룹우 45014K 22 27550 5 -850 -2.99 101582 710146 2456120 101582 -2.99 14.30 4.14 4.14 2960119650 4.37 4.37 2960119650
24 천일고속 000650 23 403500 2 35500 9.65 64150 134310 1429220 64150 9.65 47.76 4.49 4.49 24985979500 4.33 4.33 24985979500
25 KODEX 코스닥150선물인버스 251340 24 2850 2 5 0.18 3569855 16955982 83900000 3569855 0.18 21.05 4.25 4.25 10184480835 4.26 4.26 10184480835
26 KODEX 200선물인버스2X 252670 25 662 2 1 0.15 81643113 603053376 2156100000 81643113 0.15 13.54 3.79 3.79 54322974425 3.81 3.81 54322974425
27 SOL 미국넥스트테크TOP10액티브 0118S0 26 9340 2 105 1.14 253519 572453 6750000 253519 1.14 44.29 3.76 3.76 2367938975 3.76 3.76 2367938975
28 에스피시스템스 317830 27 12820 5 -780 -5.74 388811 10745351 10773818 388811 -5.74 3.62 3.61 3.61 5002565190 3.62 3.62 5002565190
29 ACE 구글밸류체인액티브 483340 28 15840 2 90 0.57 204421 1373947 5650000 204421 0.57 14.88 3.62 3.62 3218542239 3.60 3.60 3218542239
30 캠시스 050110 29 517 5 -205 -28.39 2665545 246665 73824118 2665545 -28.39 1080.63 3.61 3.61 1372589826 3.60 3.60 1372589826
31 태영건설우 009415 30 10940 1 2520 29.93 22569 51589 649974 22569 29.93 43.75 3.47 3.47 246904860 3.47 3.47 246904860

31
top30/20251209/top30-atvtr-20251209-092002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,431540,0,750000,431540,0.35,0.00,57.54,57.54,4323189813,57.47,57.47,4323189813
테라뷰,950250,2,15450,2,7450,93.12,17416047,0,35517731,17416047,93.12,0.00,49.03,49.03,246851160505,44.98,44.98,246851160505
현대약품,004310,3,7420,2,850,12.94,8948021,3545645,32000000,8948021,12.94,252.37,27.96,27.96,65377528040,27.53,27.53,65377528040
에이비온,203400,4,2990,5,-565,-15.89,7746910,1250939,29456280,7746910,-15.89,619.29,26.30,26.30,21835712473,24.79,24.79,21835712473
KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,176421,0,750000,176421,-0.15,0.00,23.52,23.52,1759377670,23.52,23.52,1759377670
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,154050,0,900000,154050,-0.75,0.00,17.12,17.12,1532510036,17.17,17.17,1532510036
팸텍,271830,7,2235,2,135,6.43,4872438,3145429,29490202,4872438,6.43,154.91,16.52,16.52,10899746429,16.54,16.54,10899746429
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9885,5,-10,-0.10,130330,431757,800000,130330,-0.10,30.19,16.29,16.29,1290053008,16.31,16.31,1290053008
삼성제약,001360,9,2200,2,427,24.08,15035310,15173945,94162079,15035310,24.08,99.09,15.97,15.97,32075676914,15.48,15.48,32075676914
엔에이치스팩32호,0054V0,10,2195,5,-495,-18.40,842996,5400739,6216500,842996,-18.40,15.61,13.56,13.56,1902692424,13.94,13.94,1902692424
상지건설,042940,11,12700,5,-1320,-9.42,811747,8278594,6828712,811747,-9.42,9.81,11.89,11.89,10942906090,12.62,12.62,10942906090
서암기계공업,100660,12,4305,2,490,12.84,1579267,714478,12600000,1579267,12.84,221.04,12.53,12.53,6790185191,12.52,12.52,6790185191
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10160,2,165,1.65,277760,0,3000000,277760,1.65,0.00,9.26,9.26,2820824742,9.25,9.25,2820824742
클로봇,466100,14,46750,2,650,1.41,2256238,7473670,24992139,2256238,1.41,30.19,9.03,9.03,106922073400,9.15,9.15,106922073400
동양고속,084670,15,36050,1,8300,29.91,283000,0,2895569,283000,29.91,0.00,9.77,9.77,9327336025,8.94,8.94,9327336025
우림피티에스,101170,16,11550,5,-130,-1.11,1054863,8009317,13500000,1054863,-1.11,13.17,7.81,7.81,12615882160,8.09,8.09,12615882160
캠시스,050110,17,509,5,-213,-29.50,5554949,246665,73824118,5554949,-29.50,2252.02,7.52,7.52,2837939697,7.55,7.55,2837939697
SOL 차이나소비트렌드,0131A0,18,10030,2,90,0.91,73313,78495,1000000,73313,0.91,93.40,7.33,7.33,735023695,7.33,7.33,735023695
코오롱모빌리티그룹우,45014K,19,26200,5,-2200,-7.75,159208,710146,2456120,159208,-7.75,22.42,6.48,6.48,4496899350,6.99,6.99,4496899350
천일고속,000650,20,379000,2,11000,2.99,88121,134310,1429220,88121,2.99,65.61,6.17,6.17,34338732250,6.34,6.34,34338732250
KODEX 코스닥150선물인버스,251340,21,2830,5,-15,-0.53,5216837,16955982,83900000,5216837,-0.53,30.77,6.22,6.22,14868160854,6.26,6.26,14868160854
미래에셋비전스팩3호,448830,22,3775,2,305,8.79,305665,1722537,4920000,305665,8.79,17.75,6.21,6.21,1121518535,6.04,6.04,1121518535
RISE 5G테크,367760,23,22410,5,-20,-0.09,204396,420211,3600000,204396,-0.09,48.64,5.68,5.68,4577683150,5.67,5.67,4577683150
KODEX 200선물인버스2X,252670,24,665,2,4,0.61,120771568,603053376,2156100000,120771568,0.61,20.03,5.60,5.60,80312708130,5.60,5.60,80312708130
에스피시스템스,317830,25,12630,5,-970,-7.13,570910,10745351,10773818,570910,-7.13,5.31,5.30,5.30,7317555570,5.38,5.38,7317555570
시지메드텍,056090,26,1300,2,161,14.14,5450562,3760166,103259036,5450562,14.14,144.96,5.28,5.28,6800720343,5.07,5.07,6800720343
ACE 구글밸류체인액티브,483340,27,15820,2,70,0.44,282326,1373947,5650000,282326,0.44,20.55,5.00,5.00,4451222044,4.98,4.98,4451222044
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,28,3785,2,35,0.93,495653,916484,10000000,495653,0.93,54.08,4.96,4.96,1869822115,4.94,4.94,1869822115
성호전자,043260,29,5010,1,1150,29.79,3660224,14944802,70922823,3660224,29.79,24.49,5.16,5.16,17151925137,4.83,4.83,17151925137
디아이씨,092200,30,11740,5,-1100,-8.57,1807191,17949644,38888569,1807191,-8.57,10.07,4.65,4.65,21736965120,4.76,4.76,21736965120
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10030 2 35 0.35 431540 0 750000 431540 0.35 0.00 57.54 57.54 4323189813 57.47 57.47 4323189813
3 테라뷰 950250 2 15450 2 7450 93.12 17416047 0 35517731 17416047 93.12 0.00 49.03 49.03 246851160505 44.98 44.98 246851160505
4 현대약품 004310 3 7420 2 850 12.94 8948021 3545645 32000000 8948021 12.94 252.37 27.96 27.96 65377528040 27.53 27.53 65377528040
5 에이비온 203400 4 2990 5 -565 -15.89 7746910 1250939 29456280 7746910 -15.89 619.29 26.30 26.30 21835712473 24.79 24.79 21835712473
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9975 5 -15 -0.15 176421 0 750000 176421 -0.15 0.00 23.52 23.52 1759377670 23.52 23.52 1759377670
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9920 5 -75 -0.75 154050 0 900000 154050 -0.75 0.00 17.12 17.12 1532510036 17.17 17.17 1532510036
8 팸텍 271830 7 2235 2 135 6.43 4872438 3145429 29490202 4872438 6.43 154.91 16.52 16.52 10899746429 16.54 16.54 10899746429
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9885 5 -10 -0.10 130330 431757 800000 130330 -0.10 30.19 16.29 16.29 1290053008 16.31 16.31 1290053008
10 삼성제약 001360 9 2200 2 427 24.08 15035310 15173945 94162079 15035310 24.08 99.09 15.97 15.97 32075676914 15.48 15.48 32075676914
11 엔에이치스팩32호 0054V0 10 2195 5 -495 -18.40 842996 5400739 6216500 842996 -18.40 15.61 13.56 13.56 1902692424 13.94 13.94 1902692424
12 상지건설 042940 11 12700 5 -1320 -9.42 811747 8278594 6828712 811747 -9.42 9.81 11.89 11.89 10942906090 12.62 12.62 10942906090
13 서암기계공업 100660 12 4305 2 490 12.84 1579267 714478 12600000 1579267 12.84 221.04 12.53 12.53 6790185191 12.52 12.52 6790185191
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10160 2 165 1.65 277760 0 3000000 277760 1.65 0.00 9.26 9.26 2820824742 9.25 9.25 2820824742
15 클로봇 466100 14 46750 2 650 1.41 2256238 7473670 24992139 2256238 1.41 30.19 9.03 9.03 106922073400 9.15 9.15 106922073400
16 동양고속 084670 15 36050 1 8300 29.91 283000 0 2895569 283000 29.91 0.00 9.77 9.77 9327336025 8.94 8.94 9327336025
17 우림피티에스 101170 16 11550 5 -130 -1.11 1054863 8009317 13500000 1054863 -1.11 13.17 7.81 7.81 12615882160 8.09 8.09 12615882160
18 캠시스 050110 17 509 5 -213 -29.50 5554949 246665 73824118 5554949 -29.50 2252.02 7.52 7.52 2837939697 7.55 7.55 2837939697
19 SOL 차이나소비트렌드 0131A0 18 10030 2 90 0.91 73313 78495 1000000 73313 0.91 93.40 7.33 7.33 735023695 7.33 7.33 735023695
20 코오롱모빌리티그룹우 45014K 19 26200 5 -2200 -7.75 159208 710146 2456120 159208 -7.75 22.42 6.48 6.48 4496899350 6.99 6.99 4496899350
21 천일고속 000650 20 379000 2 11000 2.99 88121 134310 1429220 88121 2.99 65.61 6.17 6.17 34338732250 6.34 6.34 34338732250
22 KODEX 코스닥150선물인버스 251340 21 2830 5 -15 -0.53 5216837 16955982 83900000 5216837 -0.53 30.77 6.22 6.22 14868160854 6.26 6.26 14868160854
23 미래에셋비전스팩3호 448830 22 3775 2 305 8.79 305665 1722537 4920000 305665 8.79 17.75 6.21 6.21 1121518535 6.04 6.04 1121518535
24 RISE 5G테크 367760 23 22410 5 -20 -0.09 204396 420211 3600000 204396 -0.09 48.64 5.68 5.68 4577683150 5.67 5.67 4577683150
25 KODEX 200선물인버스2X 252670 24 665 2 4 0.61 120771568 603053376 2156100000 120771568 0.61 20.03 5.60 5.60 80312708130 5.60 5.60 80312708130
26 에스피시스템스 317830 25 12630 5 -970 -7.13 570910 10745351 10773818 570910 -7.13 5.31 5.30 5.30 7317555570 5.38 5.38 7317555570
27 시지메드텍 056090 26 1300 2 161 14.14 5450562 3760166 103259036 5450562 14.14 144.96 5.28 5.28 6800720343 5.07 5.07 6800720343
28 ACE 구글밸류체인액티브 483340 27 15820 2 70 0.44 282326 1373947 5650000 282326 0.44 20.55 5.00 5.00 4451222044 4.98 4.98 4451222044
29 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 28 3785 2 35 0.93 495653 916484 10000000 495653 0.93 54.08 4.96 4.96 1869822115 4.94 4.94 1869822115
30 성호전자 043260 29 5010 1 1150 29.79 3660224 14944802 70922823 3660224 29.79 24.49 5.16 5.16 17151925137 4.83 4.83 17151925137
31 디아이씨 092200 30 11740 5 -1100 -8.57 1807191 17949644 38888569 1807191 -8.57 10.07 4.65 4.65 21736965120 4.76 4.76 21736965120

31
top30/20251209/top30-atvtr-20251209-093002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10050,2,55,0.55,511885,0,750000,511885,0.55,0.00,68.25,68.25,5129220953,68.05,68.05,5129220953
테라뷰,950250,2,14720,2,6720,84.00,20301620,0,35517731,20301620,84.00,0.00,57.16,57.16,290003458985,55.47,55.47,290003458985
현대약품,004310,3,7990,2,1420,21.61,14121042,3545645,32000000,14121042,21.61,398.26,44.13,44.13,106106719650,41.50,41.50,106106719650
KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,211519,0,750000,211519,-0.10,0.00,28.20,28.20,2109483165,28.18,28.18,2109483165
에이비온,203400,5,3000,5,-555,-15.61,8432766,1250939,29456280,8432766,-15.61,674.11,28.63,28.63,23906758470,27.05,27.05,23906758470
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9870,5,-25,-0.25,172619,431757,800000,172619,-0.25,39.98,21.58,21.58,1708447443,21.64,21.64,1708447443
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9925,5,-70,-0.70,185408,0,900000,185408,-0.70,0.00,20.60,20.60,1843557873,20.64,20.64,1843557873
팸텍,271830,8,2275,2,175,8.33,5724851,3145429,29490202,5724851,8.33,182.01,19.41,19.41,12817696711,19.11,19.11,12817696711
삼성제약,001360,9,2165,2,392,22.11,17511971,15173945,94162079,17511971,22.11,115.41,18.60,18.60,37513371467,18.40,18.40,37513371467
엔에이치스팩32호,0054V0,10,2165,5,-525,-19.52,988576,5400739,6216500,988576,-19.52,18.30,15.90,15.90,2217858560,16.48,16.48,2217858560
서암기계공업,100660,11,4155,2,340,8.91,1830942,714478,12600000,1830942,8.91,256.26,14.53,14.53,7846185145,14.99,14.99,7846185145
상지건설,042940,12,13390,5,-630,-4.49,970596,8278594,6828712,970596,-4.49,11.72,14.21,14.21,13010128770,14.23,14.23,13010128770
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10160,2,165,1.65,346210,0,3000000,346210,1.65,0.00,11.54,11.54,3516158834,11.54,11.54,3516158834
클로봇,466100,14,45950,5,-150,-0.33,2663970,7473670,24992139,2663970,-0.33,35.64,10.66,10.66,125574385800,10.93,10.93,125574385800
RISE 미국AI클라우드인프라,0127R0,15,11900,5,-75,-0.63,99823,143089,1000000,99823,-0.63,69.76,9.98,9.98,1188058809,9.98,9.98,1188058809
태영건설우,009415,16,10940,1,2520,29.93,62832,51589,649974,62832,29.93,121.79,9.67,9.67,687382080,9.67,9.67,687382080
동양고속,084670,17,36050,1,8300,29.91,286513,0,2895569,286513,29.91,0.00,9.89,9.89,9453979675,9.06,9.06,9453979675
우림피티에스,101170,18,11750,2,70,0.60,1157059,8009317,13500000,1157059,0.60,14.45,8.57,8.57,13807376145,8.70,8.70,13807376145
미래에셋비전스팩3호,448830,19,3680,2,210,6.05,413061,1722537,4920000,413061,6.05,23.98,8.40,8.40,1523463784,8.41,8.41,1523463784
코오롱모빌리티그룹우,45014K,20,25450,5,-2950,-10.39,185177,710146,2456120,185177,-10.39,26.08,7.54,7.54,5157263000,8.25,8.25,5157263000
캠시스,050110,21,506,4,-216,-29.92,5979316,246665,73824118,5979316,-29.92,2424.06,8.10,8.10,3052930798,8.17,8.17,3052930798
시지메드텍,056090,22,1259,2,120,10.54,8069542,3760166,103259036,8069542,10.54,214.61,7.81,7.81,10156221464,7.81,7.81,10156221464
KODEX 코스닥150선물인버스,251340,23,2835,5,-10,-0.35,6490966,16955982,83900000,6490966,-0.35,38.28,7.74,7.74,18477303016,7.77,7.77,18477303016
SOL 차이나소비트렌드,0131A0,24,10020,2,80,0.80,75415,78495,1000000,75415,0.80,96.08,7.54,7.54,756105735,7.55,7.55,756105735
TIGER 200 산업재,227550,25,10850,2,15,0.14,152129,30870,2140000,152129,0.14,492.81,7.11,7.11,1650657880,7.11,7.11,1650657880
천일고속,000650,26,377500,2,9500,2.58,98821,134310,1429220,98821,2.58,73.58,6.91,6.91,38331101750,7.10,7.10,38331101750
이노메트리,302430,27,8275,2,995,13.67,645444,8227,9833208,645444,13.67,7845.44,6.56,6.56,5381664125,6.61,6.61,5381664125
KODEX 200선물인버스2X,252670,28,669,2,8,1.21,143216242,603053376,2156100000,143216242,1.21,23.75,6.64,6.64,95304858411,6.61,6.61,95304858411
에스피시스템스,317830,29,12600,5,-1000,-7.35,648287,10745351,10773818,648287,-7.35,6.03,6.02,6.02,8291742290,6.11,6.11,8291742290
KODEX 2차전지산업레버리지,462330,30,1830,2,12,0.66,19982908,66307520,333500000,19982908,0.66,30.14,5.99,5.99,36435955984,5.97,5.97,36435955984
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10050 2 55 0.55 511885 0 750000 511885 0.55 0.00 68.25 68.25 5129220953 68.05 68.05 5129220953
3 테라뷰 950250 2 14720 2 6720 84.00 20301620 0 35517731 20301620 84.00 0.00 57.16 57.16 290003458985 55.47 55.47 290003458985
4 현대약품 004310 3 7990 2 1420 21.61 14121042 3545645 32000000 14121042 21.61 398.26 44.13 44.13 106106719650 41.50 41.50 106106719650
5 KIWOOM 미국S&P500&GOLD 0137W0 4 9980 5 -10 -0.10 211519 0 750000 211519 -0.10 0.00 28.20 28.20 2109483165 28.18 28.18 2109483165
6 에이비온 203400 5 3000 5 -555 -15.61 8432766 1250939 29456280 8432766 -15.61 674.11 28.63 28.63 23906758470 27.05 27.05 23906758470
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9870 5 -25 -0.25 172619 431757 800000 172619 -0.25 39.98 21.58 21.58 1708447443 21.64 21.64 1708447443
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9925 5 -70 -0.70 185408 0 900000 185408 -0.70 0.00 20.60 20.60 1843557873 20.64 20.64 1843557873
9 팸텍 271830 8 2275 2 175 8.33 5724851 3145429 29490202 5724851 8.33 182.01 19.41 19.41 12817696711 19.11 19.11 12817696711
10 삼성제약 001360 9 2165 2 392 22.11 17511971 15173945 94162079 17511971 22.11 115.41 18.60 18.60 37513371467 18.40 18.40 37513371467
11 엔에이치스팩32호 0054V0 10 2165 5 -525 -19.52 988576 5400739 6216500 988576 -19.52 18.30 15.90 15.90 2217858560 16.48 16.48 2217858560
12 서암기계공업 100660 11 4155 2 340 8.91 1830942 714478 12600000 1830942 8.91 256.26 14.53 14.53 7846185145 14.99 14.99 7846185145
13 상지건설 042940 12 13390 5 -630 -4.49 970596 8278594 6828712 970596 -4.49 11.72 14.21 14.21 13010128770 14.23 14.23 13010128770
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10160 2 165 1.65 346210 0 3000000 346210 1.65 0.00 11.54 11.54 3516158834 11.54 11.54 3516158834
15 클로봇 466100 14 45950 5 -150 -0.33 2663970 7473670 24992139 2663970 -0.33 35.64 10.66 10.66 125574385800 10.93 10.93 125574385800
16 RISE 미국AI클라우드인프라 0127R0 15 11900 5 -75 -0.63 99823 143089 1000000 99823 -0.63 69.76 9.98 9.98 1188058809 9.98 9.98 1188058809
17 태영건설우 009415 16 10940 1 2520 29.93 62832 51589 649974 62832 29.93 121.79 9.67 9.67 687382080 9.67 9.67 687382080
18 동양고속 084670 17 36050 1 8300 29.91 286513 0 2895569 286513 29.91 0.00 9.89 9.89 9453979675 9.06 9.06 9453979675
19 우림피티에스 101170 18 11750 2 70 0.60 1157059 8009317 13500000 1157059 0.60 14.45 8.57 8.57 13807376145 8.70 8.70 13807376145
20 미래에셋비전스팩3호 448830 19 3680 2 210 6.05 413061 1722537 4920000 413061 6.05 23.98 8.40 8.40 1523463784 8.41 8.41 1523463784
21 코오롱모빌리티그룹우 45014K 20 25450 5 -2950 -10.39 185177 710146 2456120 185177 -10.39 26.08 7.54 7.54 5157263000 8.25 8.25 5157263000
22 캠시스 050110 21 506 4 -216 -29.92 5979316 246665 73824118 5979316 -29.92 2424.06 8.10 8.10 3052930798 8.17 8.17 3052930798
23 시지메드텍 056090 22 1259 2 120 10.54 8069542 3760166 103259036 8069542 10.54 214.61 7.81 7.81 10156221464 7.81 7.81 10156221464
24 KODEX 코스닥150선물인버스 251340 23 2835 5 -10 -0.35 6490966 16955982 83900000 6490966 -0.35 38.28 7.74 7.74 18477303016 7.77 7.77 18477303016
25 SOL 차이나소비트렌드 0131A0 24 10020 2 80 0.80 75415 78495 1000000 75415 0.80 96.08 7.54 7.54 756105735 7.55 7.55 756105735
26 TIGER 200 산업재 227550 25 10850 2 15 0.14 152129 30870 2140000 152129 0.14 492.81 7.11 7.11 1650657880 7.11 7.11 1650657880
27 천일고속 000650 26 377500 2 9500 2.58 98821 134310 1429220 98821 2.58 73.58 6.91 6.91 38331101750 7.10 7.10 38331101750
28 이노메트리 302430 27 8275 2 995 13.67 645444 8227 9833208 645444 13.67 7845.44 6.56 6.56 5381664125 6.61 6.61 5381664125
29 KODEX 200선물인버스2X 252670 28 669 2 8 1.21 143216242 603053376 2156100000 143216242 1.21 23.75 6.64 6.64 95304858411 6.61 6.61 95304858411
30 에스피시스템스 317830 29 12600 5 -1000 -7.35 648287 10745351 10773818 648287 -7.35 6.03 6.02 6.02 8291742290 6.11 6.11 8291742290
31 KODEX 2차전지산업레버리지 462330 30 1830 2 12 0.66 19982908 66307520 333500000 19982908 0.66 30.14 5.99 5.99 36435955984 5.97 5.97 36435955984

31
top30/20251209/top30-atvtr-20251209-094002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10040,2,45,0.45,620252,0,750000,620252,0.45,0.00,82.70,82.70,6217820953,82.57,82.57,6217820953
테라뷰,950250,2,15010,2,7010,87.62,22068043,0,35517731,22068043,87.62,0.00,62.13,62.13,316438929635,59.36,59.36,316438929635
현대약품,004310,3,7790,2,1220,18.57,16076173,3545645,32000000,16076173,18.57,453.41,50.24,50.24,121506395100,48.74,48.74,121506395100
KIWOOM 미국S&P500&GOLD,0137W0,4,9975,5,-15,-0.15,230724,0,750000,230724,-0.15,0.00,30.76,30.76,2301131786,30.76,30.76,2301131786
에이비온,203400,5,2980,5,-575,-16.17,8867034,1250939,29456280,8867034,-16.17,708.83,30.10,30.10,25210433110,28.72,28.72,25210433110
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9925,5,-70,-0.70,205889,0,900000,205889,-0.70,0.00,22.88,22.88,2046748536,22.91,22.91,2046748536
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9930,2,35,0.35,174206,431757,800000,174206,0.35,40.35,21.78,21.78,1724123203,21.70,21.70,1724123203
팸텍,271830,8,2220,2,120,5.71,6173089,3145429,29490202,6173089,5.71,196.26,20.93,20.93,13827875372,21.12,21.12,13827875372
삼성제약,001360,9,2165,2,392,22.11,19146774,15173945,94162079,19146774,22.11,126.18,20.33,20.33,41066009173,20.14,20.14,41066009173
상지건설,042940,10,13240,5,-780,-5.56,1260300,8278594,6828712,1260300,-5.56,15.22,18.46,18.46,16912674870,18.71,18.71,16912674870
엔에이치스팩32호,0054V0,11,2230,5,-460,-17.10,1121171,5400739,6216500,1121171,-17.10,20.76,18.04,18.04,2510615577,18.11,18.11,2510615577
서암기계공업,100660,12,4170,2,355,9.31,1891964,714478,12600000,1891964,9.31,264.80,15.02,15.02,8100422103,15.42,15.42,8100422103
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10155,2,160,1.60,438055,0,3000000,438055,1.60,0.00,14.60,14.60,4448943708,14.60,14.60,4448943708
클로봇,466100,14,46200,2,100,0.22,2805524,7473670,24992139,2805524,0.22,37.54,11.23,11.23,132107477425,11.44,11.44,132107477425
RISE 미국AI클라우드인프라,0127R0,15,11915,5,-60,-0.50,104528,143089,1000000,104528,-0.50,73.05,10.45,10.45,1244075889,10.44,10.44,1244075889
코오롱모빌리티그룹우,45014K,16,27550,5,-850,-2.99,247284,710146,2456120,247284,-2.99,34.82,10.07,10.07,6836023775,10.10,10.10,6836023775
우림피티에스,101170,17,11860,2,180,1.54,1329406,8009317,13500000,1329406,1.54,16.60,9.85,9.85,15861395315,9.91,9.91,15861395315
태영건설우,009415,18,10940,1,2520,29.93,62832,51589,649974,62832,29.93,121.79,9.67,9.67,687382080,9.67,9.67,687382080
TIGER 200 산업재,227550,19,10860,2,25,0.23,206470,30870,2140000,206470,0.23,668.84,9.65,9.65,2240533975,9.64,9.64,2240533975
동양고속,084670,20,36050,1,8300,29.91,290259,0,2895569,290259,29.91,0.00,10.02,10.02,9589022975,9.19,9.19,9589022975
KODEX 코스닥150선물인버스,251340,21,2847,2,2,0.07,7698807,16955982,83900000,7698807,0.07,45.40,9.18,9.18,21908403051,9.17,9.17,21908403051
미래에셋비전스팩3호,448830,22,3685,2,215,6.20,441668,1722537,4920000,441668,6.20,25.64,8.98,8.98,1629009164,8.99,8.99,1629009164
시지메드텍,056090,23,1253,2,114,10.01,9192805,3760166,103259036,9192805,10.01,244.48,8.90,8.90,11573199634,8.94,8.94,11573199634
캠시스,050110,24,506,4,-216,-29.92,6057950,246665,73824118,6057950,-29.92,2455.94,8.21,8.21,3092719602,8.28,8.28,3092719602
일성건설,013360,25,2405,2,90,3.89,4307921,37094716,54024880,4307921,3.89,11.61,7.97,7.97,10256180457,7.89,7.89,10256180457
천일고속,000650,26,381000,2,13000,3.53,110124,134310,1429220,110124,3.53,81.99,7.71,7.71,42659908750,7.83,7.83,42659908750
SOL 차이나소비트렌드,0131A0,27,10040,2,100,1.01,75426,78495,1000000,75426,1.01,96.09,7.54,7.54,756216175,7.53,7.53,756216175
KODEX 200선물인버스2X,252670,28,664,2,3,0.45,160873112,603053376,2156100000,160873112,0.45,26.68,7.46,7.46,107078223765,7.48,7.48,107078223765
KODEX 2차전지산업레버리지,462330,29,1806,5,-12,-0.66,23616834,66307520,333500000,23616834,-0.66,35.62,7.08,7.08,43047687862,7.15,7.15,43047687862
한라캐스트,125490,30,19030,2,740,4.05,2651757,5467847,36502352,2651757,4.05,48.50,7.26,7.26,49643001200,7.15,7.15,49643001200
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10040 2 45 0.45 620252 0 750000 620252 0.45 0.00 82.70 82.70 6217820953 82.57 82.57 6217820953
3 테라뷰 950250 2 15010 2 7010 87.62 22068043 0 35517731 22068043 87.62 0.00 62.13 62.13 316438929635 59.36 59.36 316438929635
4 현대약품 004310 3 7790 2 1220 18.57 16076173 3545645 32000000 16076173 18.57 453.41 50.24 50.24 121506395100 48.74 48.74 121506395100
5 KIWOOM 미국S&P500&GOLD 0137W0 4 9975 5 -15 -0.15 230724 0 750000 230724 -0.15 0.00 30.76 30.76 2301131786 30.76 30.76 2301131786
6 에이비온 203400 5 2980 5 -575 -16.17 8867034 1250939 29456280 8867034 -16.17 708.83 30.10 30.10 25210433110 28.72 28.72 25210433110
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9925 5 -70 -0.70 205889 0 900000 205889 -0.70 0.00 22.88 22.88 2046748536 22.91 22.91 2046748536
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9930 2 35 0.35 174206 431757 800000 174206 0.35 40.35 21.78 21.78 1724123203 21.70 21.70 1724123203
9 팸텍 271830 8 2220 2 120 5.71 6173089 3145429 29490202 6173089 5.71 196.26 20.93 20.93 13827875372 21.12 21.12 13827875372
10 삼성제약 001360 9 2165 2 392 22.11 19146774 15173945 94162079 19146774 22.11 126.18 20.33 20.33 41066009173 20.14 20.14 41066009173
11 상지건설 042940 10 13240 5 -780 -5.56 1260300 8278594 6828712 1260300 -5.56 15.22 18.46 18.46 16912674870 18.71 18.71 16912674870
12 엔에이치스팩32호 0054V0 11 2230 5 -460 -17.10 1121171 5400739 6216500 1121171 -17.10 20.76 18.04 18.04 2510615577 18.11 18.11 2510615577
13 서암기계공업 100660 12 4170 2 355 9.31 1891964 714478 12600000 1891964 9.31 264.80 15.02 15.02 8100422103 15.42 15.42 8100422103
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10155 2 160 1.60 438055 0 3000000 438055 1.60 0.00 14.60 14.60 4448943708 14.60 14.60 4448943708
15 클로봇 466100 14 46200 2 100 0.22 2805524 7473670 24992139 2805524 0.22 37.54 11.23 11.23 132107477425 11.44 11.44 132107477425
16 RISE 미국AI클라우드인프라 0127R0 15 11915 5 -60 -0.50 104528 143089 1000000 104528 -0.50 73.05 10.45 10.45 1244075889 10.44 10.44 1244075889
17 코오롱모빌리티그룹우 45014K 16 27550 5 -850 -2.99 247284 710146 2456120 247284 -2.99 34.82 10.07 10.07 6836023775 10.10 10.10 6836023775
18 우림피티에스 101170 17 11860 2 180 1.54 1329406 8009317 13500000 1329406 1.54 16.60 9.85 9.85 15861395315 9.91 9.91 15861395315
19 태영건설우 009415 18 10940 1 2520 29.93 62832 51589 649974 62832 29.93 121.79 9.67 9.67 687382080 9.67 9.67 687382080
20 TIGER 200 산업재 227550 19 10860 2 25 0.23 206470 30870 2140000 206470 0.23 668.84 9.65 9.65 2240533975 9.64 9.64 2240533975
21 동양고속 084670 20 36050 1 8300 29.91 290259 0 2895569 290259 29.91 0.00 10.02 10.02 9589022975 9.19 9.19 9589022975
22 KODEX 코스닥150선물인버스 251340 21 2847 2 2 0.07 7698807 16955982 83900000 7698807 0.07 45.40 9.18 9.18 21908403051 9.17 9.17 21908403051
23 미래에셋비전스팩3호 448830 22 3685 2 215 6.20 441668 1722537 4920000 441668 6.20 25.64 8.98 8.98 1629009164 8.99 8.99 1629009164
24 시지메드텍 056090 23 1253 2 114 10.01 9192805 3760166 103259036 9192805 10.01 244.48 8.90 8.90 11573199634 8.94 8.94 11573199634
25 캠시스 050110 24 506 4 -216 -29.92 6057950 246665 73824118 6057950 -29.92 2455.94 8.21 8.21 3092719602 8.28 8.28 3092719602
26 일성건설 013360 25 2405 2 90 3.89 4307921 37094716 54024880 4307921 3.89 11.61 7.97 7.97 10256180457 7.89 7.89 10256180457
27 천일고속 000650 26 381000 2 13000 3.53 110124 134310 1429220 110124 3.53 81.99 7.71 7.71 42659908750 7.83 7.83 42659908750
28 SOL 차이나소비트렌드 0131A0 27 10040 2 100 1.01 75426 78495 1000000 75426 1.01 96.09 7.54 7.54 756216175 7.53 7.53 756216175
29 KODEX 200선물인버스2X 252670 28 664 2 3 0.45 160873112 603053376 2156100000 160873112 0.45 26.68 7.46 7.46 107078223765 7.48 7.48 107078223765
30 KODEX 2차전지산업레버리지 462330 29 1806 5 -12 -0.66 23616834 66307520 333500000 23616834 -0.66 35.62 7.08 7.08 43047687862 7.15 7.15 43047687862
31 한라캐스트 125490 30 19030 2 740 4.05 2651757 5467847 36502352 2651757 4.05 48.50 7.26 7.26 49643001200 7.15 7.15 49643001200

31
top30/20251209/top30-atvtr-20251209-095004.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10040,2,45,0.45,652368,0,750000,652368,0.45,0.00,86.98,86.98,6540265593,86.86,86.86,6540265593
테라뷰,950250,2,13980,2,5980,74.75,24163163,0,35517731,24163163,74.75,0.00,68.03,68.03,346833680505,69.85,69.85,346833680505
현대약품,004310,3,8000,2,1430,21.77,17105454,3545645,32000000,17105454,21.77,482.44,53.45,53.45,129541933695,50.60,50.60,129541933695
KIWOOM 미국S&P500&GOLD,0137W0,4,9970,5,-20,-0.20,261634,0,750000,261634,-0.20,0.00,34.88,34.88,2609026660,34.89,34.89,2609026660
에이비온,203400,5,3010,5,-545,-15.33,9193586,1250939,29456280,9193586,-15.33,734.93,31.21,31.21,26187400469,29.54,29.54,26187400469
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,237557,0,900000,237557,-0.75,0.00,26.40,26.40,2360755428,26.44,26.44,2360755428
팸텍,271830,7,2215,2,115,5.48,6724945,3145429,29490202,6724945,5.48,213.80,22.80,22.80,15068655578,23.07,23.07,15068655578
삼성제약,001360,8,2120,2,347,19.57,21278443,15173945,94162079,21278443,19.57,140.23,22.60,22.60,45592020531,22.84,22.84,45592020531
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9890,5,-5,-0.05,174216,431757,800000,174216,-0.05,40.35,21.78,21.78,1724222103,21.79,21.79,1724222103
상지건설,042940,10,12860,5,-1160,-8.27,1364556,8278594,6828712,1364556,-8.27,16.48,19.98,19.98,18270903610,20.81,20.81,18270903610
엔에이치스팩32호,0054V0,11,2190,5,-500,-18.59,1182820,5400739,6216500,1182820,-18.59,21.90,19.03,19.03,2646586362,19.44,19.44,2646586362
TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10155,2,160,1.60,493043,0,3000000,493043,1.60,0.00,16.43,16.43,5007136613,16.44,16.44,5007136613
코오롱모빌리티그룹우,45014K,13,28200,5,-200,-0.70,403015,710146,2456120,403015,-0.70,56.75,16.41,16.41,11367016150,16.41,16.41,11367016150
서암기계공업,100660,14,4150,2,335,8.78,1942249,714478,12600000,1942249,8.78,271.84,15.41,15.41,8309880569,15.89,15.89,8309880569
RISE 미국AI클라우드인프라,0127R0,15,11917,5,-58,-0.48,133965,143089,1000000,133965,-0.48,93.62,13.40,13.40,1594790558,13.38,13.38,1594790558
네오이뮨텍,950220,16,798,1,184,29.97,21255563,1438312,164391655,21255563,29.97,1477.81,12.93,12.93,15898572410,12.12,12.12,15898572410
TIGER 200 산업재,227550,17,10820,5,-15,-0.14,257160,30870,2140000,257160,-0.14,833.04,12.02,12.02,2790869755,12.05,12.05,2790869755
클로봇,466100,18,46300,2,200,0.43,2887190,7473670,24992139,2887190,0.43,38.63,11.55,11.55,135882169925,11.74,11.74,135882169925
우림피티에스,101170,19,11890,2,210,1.80,1369076,8009317,13500000,1369076,1.80,17.09,10.14,10.14,16332716730,10.18,10.18,16332716730
KODEX 코스닥150선물인버스,251340,20,2835,5,-10,-0.35,8316562,16955982,83900000,8316562,-0.35,49.05,9.91,9.91,23663057952,9.95,9.95,23663057952
미래에셋비전스팩3호,448830,21,3630,2,160,4.61,478252,1722537,4920000,478252,4.61,27.76,9.72,9.72,1762605404,9.87,9.87,1762605404
삼영엠텍,054540,22,15470,2,920,6.32,1265606,686816,13000000,1265606,6.32,184.27,9.74,9.74,19486353155,9.69,9.69,19486353155
태영건설우,009415,23,10940,1,2520,29.93,62832,51589,649974,62832,29.93,121.79,9.67,9.67,687382080,9.67,9.67,687382080
시지메드텍,056090,24,1257,2,118,10.36,9880576,3760166,103259036,9880576,10.36,262.77,9.57,9.57,12434692769,9.58,9.58,12434692769
동양고속,084670,25,36050,1,8300,29.91,291372,0,2895569,291372,29.91,0.00,10.06,10.06,9629146625,9.22,9.22,9629146625
ACE 구글밸류체인액티브,483340,26,15840,2,90,0.57,512605,1373947,5650000,512605,0.57,37.31,9.07,9.07,8095486806,9.05,9.05,8095486806
일성건설,013360,27,2385,2,70,3.02,4876760,37094716,54024880,4876760,3.02,13.15,9.03,9.03,11632577737,9.03,9.03,11632577737
한라캐스트,125490,28,18940,2,650,3.55,3131335,5467847,36502352,3131335,3.55,57.27,8.58,8.58,58780231760,8.50,8.50,58780231760
KODEX 200선물인버스2X,252670,29,669,2,8,1.21,183786963,603053376,2156100000,183786963,1.21,30.48,8.52,8.52,122353117677,8.48,8.48,122353117677
캠시스,050110,30,506,4,-216,-29.92,6138339,246665,73824118,6138339,-29.92,2488.53,8.31,8.31,3133396436,8.39,8.39,3133396436
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10040 2 45 0.45 652368 0 750000 652368 0.45 0.00 86.98 86.98 6540265593 86.86 86.86 6540265593
3 테라뷰 950250 2 13980 2 5980 74.75 24163163 0 35517731 24163163 74.75 0.00 68.03 68.03 346833680505 69.85 69.85 346833680505
4 현대약품 004310 3 8000 2 1430 21.77 17105454 3545645 32000000 17105454 21.77 482.44 53.45 53.45 129541933695 50.60 50.60 129541933695
5 KIWOOM 미국S&P500&GOLD 0137W0 4 9970 5 -20 -0.20 261634 0 750000 261634 -0.20 0.00 34.88 34.88 2609026660 34.89 34.89 2609026660
6 에이비온 203400 5 3010 5 -545 -15.33 9193586 1250939 29456280 9193586 -15.33 734.93 31.21 31.21 26187400469 29.54 29.54 26187400469
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9920 5 -75 -0.75 237557 0 900000 237557 -0.75 0.00 26.40 26.40 2360755428 26.44 26.44 2360755428
8 팸텍 271830 7 2215 2 115 5.48 6724945 3145429 29490202 6724945 5.48 213.80 22.80 22.80 15068655578 23.07 23.07 15068655578
9 삼성제약 001360 8 2120 2 347 19.57 21278443 15173945 94162079 21278443 19.57 140.23 22.60 22.60 45592020531 22.84 22.84 45592020531
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9890 5 -5 -0.05 174216 431757 800000 174216 -0.05 40.35 21.78 21.78 1724222103 21.79 21.79 1724222103
11 상지건설 042940 10 12860 5 -1160 -8.27 1364556 8278594 6828712 1364556 -8.27 16.48 19.98 19.98 18270903610 20.81 20.81 18270903610
12 엔에이치스팩32호 0054V0 11 2190 5 -500 -18.59 1182820 5400739 6216500 1182820 -18.59 21.90 19.03 19.03 2646586362 19.44 19.44 2646586362
13 TIGER 미국AI데이터센터TOP4Plus 0142D0 12 10155 2 160 1.60 493043 0 3000000 493043 1.60 0.00 16.43 16.43 5007136613 16.44 16.44 5007136613
14 코오롱모빌리티그룹우 45014K 13 28200 5 -200 -0.70 403015 710146 2456120 403015 -0.70 56.75 16.41 16.41 11367016150 16.41 16.41 11367016150
15 서암기계공업 100660 14 4150 2 335 8.78 1942249 714478 12600000 1942249 8.78 271.84 15.41 15.41 8309880569 15.89 15.89 8309880569
16 RISE 미국AI클라우드인프라 0127R0 15 11917 5 -58 -0.48 133965 143089 1000000 133965 -0.48 93.62 13.40 13.40 1594790558 13.38 13.38 1594790558
17 네오이뮨텍 950220 16 798 1 184 29.97 21255563 1438312 164391655 21255563 29.97 1477.81 12.93 12.93 15898572410 12.12 12.12 15898572410
18 TIGER 200 산업재 227550 17 10820 5 -15 -0.14 257160 30870 2140000 257160 -0.14 833.04 12.02 12.02 2790869755 12.05 12.05 2790869755
19 클로봇 466100 18 46300 2 200 0.43 2887190 7473670 24992139 2887190 0.43 38.63 11.55 11.55 135882169925 11.74 11.74 135882169925
20 우림피티에스 101170 19 11890 2 210 1.80 1369076 8009317 13500000 1369076 1.80 17.09 10.14 10.14 16332716730 10.18 10.18 16332716730
21 KODEX 코스닥150선물인버스 251340 20 2835 5 -10 -0.35 8316562 16955982 83900000 8316562 -0.35 49.05 9.91 9.91 23663057952 9.95 9.95 23663057952
22 미래에셋비전스팩3호 448830 21 3630 2 160 4.61 478252 1722537 4920000 478252 4.61 27.76 9.72 9.72 1762605404 9.87 9.87 1762605404
23 삼영엠텍 054540 22 15470 2 920 6.32 1265606 686816 13000000 1265606 6.32 184.27 9.74 9.74 19486353155 9.69 9.69 19486353155
24 태영건설우 009415 23 10940 1 2520 29.93 62832 51589 649974 62832 29.93 121.79 9.67 9.67 687382080 9.67 9.67 687382080
25 시지메드텍 056090 24 1257 2 118 10.36 9880576 3760166 103259036 9880576 10.36 262.77 9.57 9.57 12434692769 9.58 9.58 12434692769
26 동양고속 084670 25 36050 1 8300 29.91 291372 0 2895569 291372 29.91 0.00 10.06 10.06 9629146625 9.22 9.22 9629146625
27 ACE 구글밸류체인액티브 483340 26 15840 2 90 0.57 512605 1373947 5650000 512605 0.57 37.31 9.07 9.07 8095486806 9.05 9.05 8095486806
28 일성건설 013360 27 2385 2 70 3.02 4876760 37094716 54024880 4876760 3.02 13.15 9.03 9.03 11632577737 9.03 9.03 11632577737
29 한라캐스트 125490 28 18940 2 650 3.55 3131335 5467847 36502352 3131335 3.55 57.27 8.58 8.58 58780231760 8.50 8.50 58780231760
30 KODEX 200선물인버스2X 252670 29 669 2 8 1.21 183786963 603053376 2156100000 183786963 1.21 30.48 8.52 8.52 122353117677 8.48 8.48 122353117677
31 캠시스 050110 30 506 4 -216 -29.92 6138339 246665 73824118 6138339 -29.92 2488.53 8.31 8.31 3133396436 8.39 8.39 3133396436

31
top30/20251209/top30-atvtr-20251209-100002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10045,2,50,0.50,695368,0,750000,695368,0.50,0.00,92.72,92.72,6972092228,92.54,92.54,6972092228
테라뷰,950250,2,14360,2,6360,79.50,25165866,0,35517731,25165866,79.50,0.00,70.85,70.85,361287356865,70.84,70.84,361287356865
현대약품,004310,3,7800,2,1230,18.72,17884516,3545645,32000000,17884516,18.72,504.41,55.89,55.89,135679021340,54.36,54.36,135679021340
KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,269588,0,750000,269588,-0.10,0.00,35.95,35.95,2688357483,35.92,35.92,2688357483
에이비온,203400,5,3000,5,-555,-15.61,9369587,1250939,29456280,9369587,-15.61,749.00,31.81,31.81,26714629407,30.23,30.23,26714629407
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,265673,0,900000,265673,-0.80,0.00,29.52,29.52,2639327636,29.58,29.58,2639327636
삼성제약,001360,7,2190,2,417,23.52,23363822,15173945,94162079,23363822,23.52,153.97,24.81,24.81,50111612563,24.30,24.30,50111612563
팸텍,271830,8,2245,2,145,6.90,7030243,3145429,29490202,7030243,6.90,223.51,23.84,23.84,15748081839,23.79,23.79,15748081839
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9890,5,-5,-0.05,174218,431757,800000,174218,-0.05,40.35,21.78,21.78,1724241883,21.79,21.79,1724241883
상지건설,042940,10,13160,5,-860,-6.13,1419800,8278594,6828712,1419800,-6.13,17.15,20.79,20.79,18988382790,21.13,21.13,18988382790
엔에이치스팩32호,0054V0,11,2175,5,-515,-19.14,1250658,5400739,6216500,1250658,-19.14,23.16,20.12,20.12,2794117743,20.67,20.67,2794117743
코오롱모빌리티그룹우,45014K,12,27550,5,-850,-2.99,454751,710146,2456120,454751,-2.99,64.04,18.52,18.52,12819801250,18.95,18.95,12819801250
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10155,2,160,1.60,531330,0,3000000,531330,1.60,0.00,17.71,17.71,5395870250,17.71,17.71,5395870250
서암기계공업,100660,14,4190,2,375,9.83,1978563,714478,12600000,1978563,9.83,276.92,15.70,15.70,8461241659,16.03,16.03,8461241659
RISE 미국AI클라우드인프라,0127R0,15,11905,5,-70,-0.58,145742,143089,1000000,145742,-0.58,101.85,14.57,14.57,1734995652,14.57,14.57,1734995652
TIGER 200 산업재,227550,16,10835,3,0,0.00,308906,30870,2140000,308906,0.00,1000.67,14.43,14.43,3351257870,14.45,14.45,3351257870
클로봇,466100,17,48400,2,2300,4.99,3646838,7473670,24992139,3646838,4.99,48.80,14.59,14.59,172234937800,14.24,14.24,172234937800
네오이뮨텍,950220,18,798,1,184,29.97,21537586,1438312,164391655,21537586,29.97,1497.42,13.10,13.10,16123626764,12.29,12.29,16123626764
삼영엠텍,054540,19,15250,2,700,4.81,1449171,686816,13000000,1449171,4.81,211.00,11.15,11.15,22295634245,11.25,11.25,22295634245
우림피티에스,101170,20,11870,2,190,1.63,1505959,8009317,13500000,1505959,1.63,18.80,11.16,11.16,17977215915,11.22,11.22,17977215915
KODEX 코스닥150선물인버스,251340,21,2835,5,-10,-0.35,9144096,16955982,83900000,9144096,-0.35,53.93,10.90,10.90,26009162762,10.93,10.93,26009162762
시지메드텍,056090,22,1270,2,131,11.50,10490171,3760166,103259036,10490171,11.50,278.98,10.16,10.16,13202496365,10.07,10.07,13202496365
미래에셋비전스팩3호,448830,23,3690,2,220,6.34,493311,1722537,4920000,493311,6.34,28.64,10.03,10.03,1818312469,10.02,10.02,1818312469
태영건설우,009415,24,10940,1,2520,29.93,62832,51589,649974,62832,29.93,121.79,9.67,9.67,687382080,9.67,9.67,687382080
일성건설,013360,25,2405,2,90,3.89,5169003,37094716,54024880,5169003,3.89,13.93,9.57,9.57,12338603125,9.50,9.50,12338603125
KODEX 200선물인버스2X,252670,26,669,2,8,1.21,205541089,603053376,2156100000,205541089,1.21,34.08,9.53,9.53,136905145036,9.49,9.49,136905145036
엔젯,419080,27,5610,2,620,12.42,975575,41166,10652637,975575,12.42,2369.86,9.16,9.16,5647850150,9.45,9.45,5647850150
한라캐스트,125490,28,18800,2,510,2.79,3404926,5467847,36502352,3404926,2.79,62.27,9.33,9.33,63961718065,9.32,9.32,63961718065
ACE 구글밸류체인액티브,483340,29,15840,2,90,0.57,526538,1373947,5650000,526538,0.57,38.32,9.32,9.32,8316178233,9.29,9.29,8316178233
동양고속,084670,30,36050,1,8300,29.91,292356,0,2895569,292356,29.91,0.00,10.10,10.10,9664619825,9.26,9.26,9664619825
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10045 2 50 0.50 695368 0 750000 695368 0.50 0.00 92.72 92.72 6972092228 92.54 92.54 6972092228
3 테라뷰 950250 2 14360 2 6360 79.50 25165866 0 35517731 25165866 79.50 0.00 70.85 70.85 361287356865 70.84 70.84 361287356865
4 현대약품 004310 3 7800 2 1230 18.72 17884516 3545645 32000000 17884516 18.72 504.41 55.89 55.89 135679021340 54.36 54.36 135679021340
5 KIWOOM 미국S&P500&GOLD 0137W0 4 9980 5 -10 -0.10 269588 0 750000 269588 -0.10 0.00 35.95 35.95 2688357483 35.92 35.92 2688357483
6 에이비온 203400 5 3000 5 -555 -15.61 9369587 1250939 29456280 9369587 -15.61 749.00 31.81 31.81 26714629407 30.23 30.23 26714629407
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9915 5 -80 -0.80 265673 0 900000 265673 -0.80 0.00 29.52 29.52 2639327636 29.58 29.58 2639327636
8 삼성제약 001360 7 2190 2 417 23.52 23363822 15173945 94162079 23363822 23.52 153.97 24.81 24.81 50111612563 24.30 24.30 50111612563
9 팸텍 271830 8 2245 2 145 6.90 7030243 3145429 29490202 7030243 6.90 223.51 23.84 23.84 15748081839 23.79 23.79 15748081839
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9890 5 -5 -0.05 174218 431757 800000 174218 -0.05 40.35 21.78 21.78 1724241883 21.79 21.79 1724241883
11 상지건설 042940 10 13160 5 -860 -6.13 1419800 8278594 6828712 1419800 -6.13 17.15 20.79 20.79 18988382790 21.13 21.13 18988382790
12 엔에이치스팩32호 0054V0 11 2175 5 -515 -19.14 1250658 5400739 6216500 1250658 -19.14 23.16 20.12 20.12 2794117743 20.67 20.67 2794117743
13 코오롱모빌리티그룹우 45014K 12 27550 5 -850 -2.99 454751 710146 2456120 454751 -2.99 64.04 18.52 18.52 12819801250 18.95 18.95 12819801250
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10155 2 160 1.60 531330 0 3000000 531330 1.60 0.00 17.71 17.71 5395870250 17.71 17.71 5395870250
15 서암기계공업 100660 14 4190 2 375 9.83 1978563 714478 12600000 1978563 9.83 276.92 15.70 15.70 8461241659 16.03 16.03 8461241659
16 RISE 미국AI클라우드인프라 0127R0 15 11905 5 -70 -0.58 145742 143089 1000000 145742 -0.58 101.85 14.57 14.57 1734995652 14.57 14.57 1734995652
17 TIGER 200 산업재 227550 16 10835 3 0 0.00 308906 30870 2140000 308906 0.00 1000.67 14.43 14.43 3351257870 14.45 14.45 3351257870
18 클로봇 466100 17 48400 2 2300 4.99 3646838 7473670 24992139 3646838 4.99 48.80 14.59 14.59 172234937800 14.24 14.24 172234937800
19 네오이뮨텍 950220 18 798 1 184 29.97 21537586 1438312 164391655 21537586 29.97 1497.42 13.10 13.10 16123626764 12.29 12.29 16123626764
20 삼영엠텍 054540 19 15250 2 700 4.81 1449171 686816 13000000 1449171 4.81 211.00 11.15 11.15 22295634245 11.25 11.25 22295634245
21 우림피티에스 101170 20 11870 2 190 1.63 1505959 8009317 13500000 1505959 1.63 18.80 11.16 11.16 17977215915 11.22 11.22 17977215915
22 KODEX 코스닥150선물인버스 251340 21 2835 5 -10 -0.35 9144096 16955982 83900000 9144096 -0.35 53.93 10.90 10.90 26009162762 10.93 10.93 26009162762
23 시지메드텍 056090 22 1270 2 131 11.50 10490171 3760166 103259036 10490171 11.50 278.98 10.16 10.16 13202496365 10.07 10.07 13202496365
24 미래에셋비전스팩3호 448830 23 3690 2 220 6.34 493311 1722537 4920000 493311 6.34 28.64 10.03 10.03 1818312469 10.02 10.02 1818312469
25 태영건설우 009415 24 10940 1 2520 29.93 62832 51589 649974 62832 29.93 121.79 9.67 9.67 687382080 9.67 9.67 687382080
26 일성건설 013360 25 2405 2 90 3.89 5169003 37094716 54024880 5169003 3.89 13.93 9.57 9.57 12338603125 9.50 9.50 12338603125
27 KODEX 200선물인버스2X 252670 26 669 2 8 1.21 205541089 603053376 2156100000 205541089 1.21 34.08 9.53 9.53 136905145036 9.49 9.49 136905145036
28 엔젯 419080 27 5610 2 620 12.42 975575 41166 10652637 975575 12.42 2369.86 9.16 9.16 5647850150 9.45 9.45 5647850150
29 한라캐스트 125490 28 18800 2 510 2.79 3404926 5467847 36502352 3404926 2.79 62.27 9.33 9.33 63961718065 9.32 9.32 63961718065
30 ACE 구글밸류체인액티브 483340 29 15840 2 90 0.57 526538 1373947 5650000 526538 0.57 38.32 9.32 9.32 8316178233 9.29 9.29 8316178233
31 동양고속 084670 30 36050 1 8300 29.91 292356 0 2895569 292356 29.91 0.00 10.10 10.10 9664619825 9.26 9.26 9664619825

31
top30/20251209/top30-atvtr-20251209-101002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,761420,0,750000,761420,0.40,0.00,101.52,101.52,7635141550,101.45,101.45,7635141550
테라뷰,950250,2,14520,2,6520,81.50,26046576,0,35517731,26046576,81.50,0.00,73.33,73.33,374071715325,72.53,72.53,374071715325
현대약품,004310,3,7590,2,1020,15.53,18651848,3545645,32000000,18651848,15.53,526.05,58.29,58.29,141560175610,58.28,58.28,141560175610
KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,277863,0,750000,277863,-0.10,0.00,37.05,37.05,2770934670,37.02,37.02,2770934670
PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9915,5,-80,-0.80,277082,0,900000,277082,-0.80,0.00,30.79,30.79,2752442863,30.84,30.84,2752442863
에이비온,203400,6,2995,5,-560,-15.75,9518850,1250939,29456280,9518850,-15.75,760.94,32.32,32.32,27160919565,30.79,30.79,27160919565
삼성제약,001360,7,2215,2,442,24.93,26049284,15173945,94162079,26049284,24.93,171.67,27.66,27.66,56030286681,26.86,26.86,56030286681
팸텍,271830,8,2235,2,135,6.43,7174033,3145429,29490202,7174033,6.43,228.08,24.33,24.33,16070038609,24.38,24.38,16070038609
엔에이치스팩32호,0054V0,9,2135,5,-555,-20.63,1363564,5400739,6216500,1363564,-20.63,25.25,21.93,21.93,3035864127,22.87,22.87,3035864127
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9875,5,-20,-0.20,178094,431757,800000,178094,-0.20,41.25,22.26,22.26,1762456083,22.31,22.31,1762456083
상지건설,042940,11,13040,5,-980,-6.99,1456385,8278594,6828712,1456385,-6.99,17.59,21.33,21.33,19465765470,21.86,21.86,19465765470
코오롱모빌리티그룹우,45014K,12,26900,5,-1500,-5.28,472073,710146,2456120,472073,-5.28,66.48,19.22,19.22,13286974275,20.11,20.11,13286974275
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10150,2,155,1.55,573325,0,3000000,573325,1.55,0.00,19.11,19.11,5822247990,19.12,19.12,5822247990
클로봇,466100,14,47700,2,1600,3.47,4395165,7473670,24992139,4395165,3.47,58.81,17.59,17.59,208410377700,17.48,17.48,208410377700
TIGER 200 산업재,227550,15,10830,5,-5,-0.05,372519,30870,2140000,372519,-0.05,1206.73,17.41,17.41,4039915855,17.43,17.43,4039915855
서암기계공업,100660,16,4160,2,345,9.04,2007550,714478,12600000,2007550,9.04,280.98,15.93,15.93,8582383034,16.37,16.37,8582383034
알파AI,043100,17,2320,2,383,19.77,3238699,202383,20110080,3238699,19.77,1600.28,16.10,16.10,7324512876,15.70,15.70,7324512876
RISE 미국AI클라우드인프라,0127R0,18,11915,5,-60,-0.50,146682,143089,1000000,146682,-0.50,102.51,14.67,14.67,1746190987,14.66,14.66,1746190987
네오이뮨텍,950220,19,798,1,184,29.97,21621489,1438312,164391655,21621489,29.97,1503.25,13.15,13.15,16190581358,12.34,12.34,16190581358
우림피티에스,101170,20,11730,2,50,0.43,1573503,8009317,13500000,1573503,0.43,19.65,11.66,11.66,18775339050,11.86,11.86,18775339050
삼영엠텍,054540,21,15330,2,780,5.36,1525870,686816,13000000,1525870,5.36,222.17,11.74,11.74,23467158425,11.78,11.78,23467158425
KODEX 코스닥150선물인버스,251340,22,2840,5,-5,-0.18,9818509,16955982,83900000,9818509,-0.18,57.91,11.70,11.70,27925457553,11.72,11.72,27925457553
미래에셋비전스팩3호,448830,23,3800,2,330,9.51,544016,1722537,4920000,544016,9.51,31.58,11.06,11.06,2009635359,10.75,10.75,2009635359
시지메드텍,056090,24,1271,2,132,11.59,10962585,3760166,103259036,10962585,11.59,291.55,10.62,10.62,13799506215,10.51,10.51,13799506215
KODEX 200선물인버스2X,252670,25,670,2,9,1.36,222708598,603053376,2156100000,222708598,1.36,36.93,10.33,10.33,148402831403,10.27,10.27,148402831403
태영건설우,009415,26,10940,1,2520,29.93,65724,51589,649974,65724,29.93,127.40,10.11,10.11,719020560,10.11,10.11,719020560
한라캐스트,125490,27,18520,2,230,1.26,3601526,5467847,36502352,3601526,1.26,65.87,9.87,9.87,67634308920,10.00,10.00,67634308920
일성건설,013360,28,2430,2,115,4.97,5438884,37094716,54024880,5438884,4.97,14.66,10.07,10.07,12992523130,9.90,9.90,12992523130
ACE 구글밸류체인액티브,483340,29,15840,2,90,0.57,546913,1373947,5650000,546913,0.57,39.81,9.68,9.68,8638907965,9.65,9.65,8638907965
엔젯,419080,30,5680,2,690,13.83,1003579,41166,10652637,1003579,13.83,2437.88,9.42,9.42,5806082920,9.60,9.60,5806082920
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10035 2 40 0.40 761420 0 750000 761420 0.40 0.00 101.52 101.52 7635141550 101.45 101.45 7635141550
3 테라뷰 950250 2 14520 2 6520 81.50 26046576 0 35517731 26046576 81.50 0.00 73.33 73.33 374071715325 72.53 72.53 374071715325
4 현대약품 004310 3 7590 2 1020 15.53 18651848 3545645 32000000 18651848 15.53 526.05 58.29 58.29 141560175610 58.28 58.28 141560175610
5 KIWOOM 미국S&P500&GOLD 0137W0 4 9980 5 -10 -0.10 277863 0 750000 277863 -0.10 0.00 37.05 37.05 2770934670 37.02 37.02 2770934670
6 PLUS 테슬라위클리커버드콜채권혼합 0132K0 5 9915 5 -80 -0.80 277082 0 900000 277082 -0.80 0.00 30.79 30.79 2752442863 30.84 30.84 2752442863
7 에이비온 203400 6 2995 5 -560 -15.75 9518850 1250939 29456280 9518850 -15.75 760.94 32.32 32.32 27160919565 30.79 30.79 27160919565
8 삼성제약 001360 7 2215 2 442 24.93 26049284 15173945 94162079 26049284 24.93 171.67 27.66 27.66 56030286681 26.86 26.86 56030286681
9 팸텍 271830 8 2235 2 135 6.43 7174033 3145429 29490202 7174033 6.43 228.08 24.33 24.33 16070038609 24.38 24.38 16070038609
10 엔에이치스팩32호 0054V0 9 2135 5 -555 -20.63 1363564 5400739 6216500 1363564 -20.63 25.25 21.93 21.93 3035864127 22.87 22.87 3035864127
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9875 5 -20 -0.20 178094 431757 800000 178094 -0.20 41.25 22.26 22.26 1762456083 22.31 22.31 1762456083
12 상지건설 042940 11 13040 5 -980 -6.99 1456385 8278594 6828712 1456385 -6.99 17.59 21.33 21.33 19465765470 21.86 21.86 19465765470
13 코오롱모빌리티그룹우 45014K 12 26900 5 -1500 -5.28 472073 710146 2456120 472073 -5.28 66.48 19.22 19.22 13286974275 20.11 20.11 13286974275
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10150 2 155 1.55 573325 0 3000000 573325 1.55 0.00 19.11 19.11 5822247990 19.12 19.12 5822247990
15 클로봇 466100 14 47700 2 1600 3.47 4395165 7473670 24992139 4395165 3.47 58.81 17.59 17.59 208410377700 17.48 17.48 208410377700
16 TIGER 200 산업재 227550 15 10830 5 -5 -0.05 372519 30870 2140000 372519 -0.05 1206.73 17.41 17.41 4039915855 17.43 17.43 4039915855
17 서암기계공업 100660 16 4160 2 345 9.04 2007550 714478 12600000 2007550 9.04 280.98 15.93 15.93 8582383034 16.37 16.37 8582383034
18 알파AI 043100 17 2320 2 383 19.77 3238699 202383 20110080 3238699 19.77 1600.28 16.10 16.10 7324512876 15.70 15.70 7324512876
19 RISE 미국AI클라우드인프라 0127R0 18 11915 5 -60 -0.50 146682 143089 1000000 146682 -0.50 102.51 14.67 14.67 1746190987 14.66 14.66 1746190987
20 네오이뮨텍 950220 19 798 1 184 29.97 21621489 1438312 164391655 21621489 29.97 1503.25 13.15 13.15 16190581358 12.34 12.34 16190581358
21 우림피티에스 101170 20 11730 2 50 0.43 1573503 8009317 13500000 1573503 0.43 19.65 11.66 11.66 18775339050 11.86 11.86 18775339050
22 삼영엠텍 054540 21 15330 2 780 5.36 1525870 686816 13000000 1525870 5.36 222.17 11.74 11.74 23467158425 11.78 11.78 23467158425
23 KODEX 코스닥150선물인버스 251340 22 2840 5 -5 -0.18 9818509 16955982 83900000 9818509 -0.18 57.91 11.70 11.70 27925457553 11.72 11.72 27925457553
24 미래에셋비전스팩3호 448830 23 3800 2 330 9.51 544016 1722537 4920000 544016 9.51 31.58 11.06 11.06 2009635359 10.75 10.75 2009635359
25 시지메드텍 056090 24 1271 2 132 11.59 10962585 3760166 103259036 10962585 11.59 291.55 10.62 10.62 13799506215 10.51 10.51 13799506215
26 KODEX 200선물인버스2X 252670 25 670 2 9 1.36 222708598 603053376 2156100000 222708598 1.36 36.93 10.33 10.33 148402831403 10.27 10.27 148402831403
27 태영건설우 009415 26 10940 1 2520 29.93 65724 51589 649974 65724 29.93 127.40 10.11 10.11 719020560 10.11 10.11 719020560
28 한라캐스트 125490 27 18520 2 230 1.26 3601526 5467847 36502352 3601526 1.26 65.87 9.87 9.87 67634308920 10.00 10.00 67634308920
29 일성건설 013360 28 2430 2 115 4.97 5438884 37094716 54024880 5438884 4.97 14.66 10.07 10.07 12992523130 9.90 9.90 12992523130
30 ACE 구글밸류체인액티브 483340 29 15840 2 90 0.57 546913 1373947 5650000 546913 0.57 39.81 9.68 9.68 8638907965 9.65 9.65 8638907965
31 엔젯 419080 30 5680 2 690 13.83 1003579 41166 10652637 1003579 13.83 2437.88 9.42 9.42 5806082920 9.60 9.60 5806082920

31
top30/20251209/top30-atvtr-20251209-102002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,787223,0,750000,787223,0.40,0.00,104.96,104.96,7894073195,104.89,104.89,7894073195
테라뷰,950250,2,14930,2,6930,86.62,27208263,0,35517731,27208263,86.62,0.00,76.60,76.60,391146201805,73.76,73.76,391146201805
현대약품,004310,3,7430,2,860,13.09,19340932,3545645,32000000,19340932,13.09,545.48,60.44,60.44,146780153290,61.73,61.73,146780153290
KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,312578,0,750000,312578,-0.10,0.00,41.68,41.68,3116787197,41.64,41.64,3116787197
PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9920,5,-75,-0.75,329720,0,900000,329720,-0.75,0.00,36.64,36.64,3274076808,36.67,36.67,3274076808
에이비온,203400,6,2960,5,-595,-16.74,9703437,1250939,29456280,9703437,-16.74,775.69,32.94,32.94,27708751327,31.78,31.78,27708751327
삼성제약,001360,7,2185,2,412,23.24,28032602,15173945,94162079,28032602,23.24,184.74,29.77,29.77,60433251179,29.37,29.37,60433251179
팸텍,271830,8,2230,2,130,6.19,7276033,3145429,29490202,7276033,6.19,231.32,24.67,24.67,16297993654,24.78,24.78,16297993654
엔에이치스팩32호,0054V0,9,2160,5,-530,-19.70,1385177,5400739,6216500,1385177,-19.70,25.65,22.28,22.28,3082382888,22.96,22.96,3082382888
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9870,5,-25,-0.25,180269,431757,800000,180269,-0.25,41.75,22.53,22.53,1783884478,22.59,22.59,1783884478
상지건설,042940,11,13100,5,-920,-6.56,1487359,8278594,6828712,1487359,-6.56,17.97,21.78,21.78,19870224470,22.21,22.21,19870224470
TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10150,2,155,1.55,628214,0,3000000,628214,1.55,0.00,20.94,20.94,6379119844,20.95,20.95,6379119844
코오롱모빌리티그룹우,45014K,13,27150,5,-1250,-4.40,495560,710146,2456120,495560,-4.40,69.78,20.18,20.18,13938856850,20.90,20.90,13938856850
알파AI,043100,14,2215,2,278,14.35,3937821,202383,20110080,3937821,14.35,1945.73,19.58,19.58,8902042232,19.98,19.98,8902042232
TIGER 200 산업재,227550,15,10825,5,-10,-0.09,424209,30870,2140000,424209,-0.09,1374.18,19.82,19.82,4599851425,19.86,19.86,4599851425
클로봇,466100,16,48500,2,2400,5.21,4698564,7473670,24992139,4698564,5.21,62.87,18.80,18.80,222984476525,18.40,18.40,222984476525
서암기계공업,100660,17,4200,2,385,10.09,2050402,714478,12600000,2050402,10.09,286.98,16.27,16.27,8761170889,16.56,16.56,8761170889
RISE 미국AI클라우드인프라,0127R0,18,11910,5,-65,-0.54,146868,143089,1000000,146868,-0.54,102.64,14.69,14.69,1748406997,14.68,14.68,1748406997
삼영엠텍,054540,19,15350,2,800,5.50,1609312,686816,13000000,1609312,5.50,234.31,12.38,12.38,24747328100,12.40,12.40,24747328100
네오이뮨텍,950220,20,798,1,184,29.97,21636917,1438312,164391655,21636917,29.97,1504.33,13.16,13.16,16202892902,12.35,12.35,16202892902
우림피티에스,101170,21,11680,3,0,0.00,1611532,8009317,13500000,1611532,0.00,20.12,11.94,11.94,19220064135,12.19,12.19,19220064135
KODEX 코스닥150선물인버스,251340,22,2835,5,-10,-0.35,10163737,16955982,83900000,10163737,-0.35,59.94,12.11,12.11,28904460933,12.15,12.15,28904460933
TIGER 증권,157500,23,10160,5,-145,-1.41,2253299,423210,19440000,2253299,-1.41,532.43,11.59,11.59,22955402171,11.62,11.62,22955402171
미래에셋비전스팩3호,448830,24,3745,2,275,7.93,561418,1722537,4920000,561418,7.93,32.59,11.41,11.41,2075292729,11.26,11.26,2075292729
시지메드텍,056090,25,1257,2,118,10.36,11416468,3760166,103259036,11416468,10.36,303.62,11.06,11.06,14374382212,11.07,11.07,14374382212
일성건설,013360,26,2510,2,195,8.42,6175129,37094716,54024880,6175129,8.42,16.65,11.43,11.43,14818352240,10.93,10.93,14818352240
ACE 구글밸류체인액티브,483340,27,15765,2,15,0.10,604553,1373947,5650000,604553,0.10,44.00,10.70,10.70,9550162190,10.72,10.72,9550162190
KODEX 200선물인버스2X,252670,28,669,2,8,1.21,231819904,603053376,2156100000,231819904,1.21,38.44,10.75,10.75,154500447321,10.71,10.71,154500447321
한라캐스트,125490,29,18360,2,70,0.38,3779545,5467847,36502352,3779545,0.38,69.12,10.35,10.35,70916458650,10.58,10.58,70916458650
엔젯,419080,30,5850,2,860,17.23,1108794,41166,10652637,1108794,17.23,2693.47,10.41,10.41,6410812730,10.29,10.29,6410812730
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10035 2 40 0.40 787223 0 750000 787223 0.40 0.00 104.96 104.96 7894073195 104.89 104.89 7894073195
3 테라뷰 950250 2 14930 2 6930 86.62 27208263 0 35517731 27208263 86.62 0.00 76.60 76.60 391146201805 73.76 73.76 391146201805
4 현대약품 004310 3 7430 2 860 13.09 19340932 3545645 32000000 19340932 13.09 545.48 60.44 60.44 146780153290 61.73 61.73 146780153290
5 KIWOOM 미국S&P500&GOLD 0137W0 4 9980 5 -10 -0.10 312578 0 750000 312578 -0.10 0.00 41.68 41.68 3116787197 41.64 41.64 3116787197
6 PLUS 테슬라위클리커버드콜채권혼합 0132K0 5 9920 5 -75 -0.75 329720 0 900000 329720 -0.75 0.00 36.64 36.64 3274076808 36.67 36.67 3274076808
7 에이비온 203400 6 2960 5 -595 -16.74 9703437 1250939 29456280 9703437 -16.74 775.69 32.94 32.94 27708751327 31.78 31.78 27708751327
8 삼성제약 001360 7 2185 2 412 23.24 28032602 15173945 94162079 28032602 23.24 184.74 29.77 29.77 60433251179 29.37 29.37 60433251179
9 팸텍 271830 8 2230 2 130 6.19 7276033 3145429 29490202 7276033 6.19 231.32 24.67 24.67 16297993654 24.78 24.78 16297993654
10 엔에이치스팩32호 0054V0 9 2160 5 -530 -19.70 1385177 5400739 6216500 1385177 -19.70 25.65 22.28 22.28 3082382888 22.96 22.96 3082382888
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9870 5 -25 -0.25 180269 431757 800000 180269 -0.25 41.75 22.53 22.53 1783884478 22.59 22.59 1783884478
12 상지건설 042940 11 13100 5 -920 -6.56 1487359 8278594 6828712 1487359 -6.56 17.97 21.78 21.78 19870224470 22.21 22.21 19870224470
13 TIGER 미국AI데이터센터TOP4Plus 0142D0 12 10150 2 155 1.55 628214 0 3000000 628214 1.55 0.00 20.94 20.94 6379119844 20.95 20.95 6379119844
14 코오롱모빌리티그룹우 45014K 13 27150 5 -1250 -4.40 495560 710146 2456120 495560 -4.40 69.78 20.18 20.18 13938856850 20.90 20.90 13938856850
15 알파AI 043100 14 2215 2 278 14.35 3937821 202383 20110080 3937821 14.35 1945.73 19.58 19.58 8902042232 19.98 19.98 8902042232
16 TIGER 200 산업재 227550 15 10825 5 -10 -0.09 424209 30870 2140000 424209 -0.09 1374.18 19.82 19.82 4599851425 19.86 19.86 4599851425
17 클로봇 466100 16 48500 2 2400 5.21 4698564 7473670 24992139 4698564 5.21 62.87 18.80 18.80 222984476525 18.40 18.40 222984476525
18 서암기계공업 100660 17 4200 2 385 10.09 2050402 714478 12600000 2050402 10.09 286.98 16.27 16.27 8761170889 16.56 16.56 8761170889
19 RISE 미국AI클라우드인프라 0127R0 18 11910 5 -65 -0.54 146868 143089 1000000 146868 -0.54 102.64 14.69 14.69 1748406997 14.68 14.68 1748406997
20 삼영엠텍 054540 19 15350 2 800 5.50 1609312 686816 13000000 1609312 5.50 234.31 12.38 12.38 24747328100 12.40 12.40 24747328100
21 네오이뮨텍 950220 20 798 1 184 29.97 21636917 1438312 164391655 21636917 29.97 1504.33 13.16 13.16 16202892902 12.35 12.35 16202892902
22 우림피티에스 101170 21 11680 3 0 0.00 1611532 8009317 13500000 1611532 0.00 20.12 11.94 11.94 19220064135 12.19 12.19 19220064135
23 KODEX 코스닥150선물인버스 251340 22 2835 5 -10 -0.35 10163737 16955982 83900000 10163737 -0.35 59.94 12.11 12.11 28904460933 12.15 12.15 28904460933
24 TIGER 증권 157500 23 10160 5 -145 -1.41 2253299 423210 19440000 2253299 -1.41 532.43 11.59 11.59 22955402171 11.62 11.62 22955402171
25 미래에셋비전스팩3호 448830 24 3745 2 275 7.93 561418 1722537 4920000 561418 7.93 32.59 11.41 11.41 2075292729 11.26 11.26 2075292729
26 시지메드텍 056090 25 1257 2 118 10.36 11416468 3760166 103259036 11416468 10.36 303.62 11.06 11.06 14374382212 11.07 11.07 14374382212
27 일성건설 013360 26 2510 2 195 8.42 6175129 37094716 54024880 6175129 8.42 16.65 11.43 11.43 14818352240 10.93 10.93 14818352240
28 ACE 구글밸류체인액티브 483340 27 15765 2 15 0.10 604553 1373947 5650000 604553 0.10 44.00 10.70 10.70 9550162190 10.72 10.72 9550162190
29 KODEX 200선물인버스2X 252670 28 669 2 8 1.21 231819904 603053376 2156100000 231819904 1.21 38.44 10.75 10.75 154500447321 10.71 10.71 154500447321
30 한라캐스트 125490 29 18360 2 70 0.38 3779545 5467847 36502352 3779545 0.38 69.12 10.35 10.35 70916458650 10.58 10.58 70916458650
31 엔젯 419080 30 5850 2 860 17.23 1108794 41166 10652637 1108794 17.23 2693.47 10.41 10.41 6410812730 10.29 10.29 6410812730

31
top30/20251209/top30-atvtr-20251209-103002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,861285,0,750000,861285,0.35,0.00,114.84,114.84,8636996266,114.82,114.82,8636996266
테라뷰,950250,2,14430,2,6430,80.38,28348336,0,35517731,28348336,80.38,0.00,79.81,79.81,407740665445,79.56,79.56,407740665445
현대약품,004310,3,7420,2,850,12.94,20215293,3545645,32000000,20215293,12.94,570.14,63.17,63.17,153220315735,64.53,64.53,153220315735
KIWOOM 미국S&P500&GOLD,0137W0,4,9975,5,-15,-0.15,320794,0,750000,320794,-0.15,0.00,42.77,42.77,3198738578,42.76,42.76,3198738578
PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9925,5,-70,-0.70,350751,0,900000,350751,-0.70,0.00,38.97,38.97,3482658839,38.99,38.99,3482658839
에이비온,203400,6,2980,5,-575,-16.17,9855818,1250939,29456280,9855818,-16.17,787.87,33.46,33.46,28161575627,32.08,32.08,28161575627
삼성제약,001360,7,2185,2,412,23.24,28845758,15173945,94162079,28845758,23.24,190.10,30.63,30.63,62209269882,30.24,30.24,62209269882
팸텍,271830,8,2270,2,170,8.10,7642283,3145429,29490202,7642283,8.10,242.96,25.91,25.91,17119048609,25.57,25.57,17119048609
엔에이치스팩32호,0054V0,9,2140,5,-550,-20.45,1424139,5400739,6216500,1424139,-20.45,26.37,22.91,22.91,3165969566,23.80,23.80,3165969566
TIGER 미국AI데이터센터TOP4Plus,0142D0,10,10140,2,145,1.45,692412,0,3000000,692412,1.45,0.00,23.08,23.08,7030181739,23.11,23.11,7030181739
상지건설,042940,11,13170,5,-850,-6.06,1547329,8278594,6828712,1547329,-6.06,18.69,22.66,22.66,20664249215,22.98,22.98,20664249215
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9840,5,-55,-0.56,180395,431757,800000,180395,-0.56,41.78,22.55,22.55,1785124763,22.68,22.68,1785124763
TIGER 200 산업재,227550,13,10835,3,0,0.00,476965,30870,2140000,476965,0.00,1545.08,22.29,22.29,5171418810,22.30,22.30,5171418810
알파AI,043100,14,2170,2,233,12.03,4307510,202383,20110080,4307510,12.03,2128.40,21.42,21.42,9710059586,22.25,22.25,9710059586
코오롱모빌리티그룹우,45014K,15,27100,5,-1300,-4.58,499937,710146,2456120,499937,-4.58,70.40,20.35,20.35,14058952900,21.12,21.12,14058952900
클로봇,466100,16,47450,2,1350,2.93,4970416,7473670,24992139,4970416,2.93,66.51,19.89,19.89,235973508850,19.90,19.90,235973508850
서암기계공업,100660,17,4170,2,355,9.31,2092693,714478,12600000,2092693,9.31,292.90,16.61,16.61,8938656289,17.01,17.01,8938656289
RISE 미국AI클라우드인프라,0127R0,18,11915,5,-60,-0.50,146962,143089,1000000,146962,-0.50,102.71,14.70,14.70,1749527127,14.68,14.68,1749527127
엔젯,419080,19,5570,2,580,11.62,1338228,41166,10652637,1338228,11.62,3250.81,12.56,12.56,7726066435,13.02,13.02,7726066435
TIGER 증권,157500,20,10165,5,-140,-1.36,2510710,423210,19440000,2510710,-1.36,593.25,12.92,12.92,25570017281,12.94,12.94,25570017281
KODEX 코스닥150선물인버스,251340,21,2830,5,-15,-0.53,10733876,16955982,83900000,10733876,-0.53,63.30,12.79,12.79,30518200465,12.85,12.85,30518200465
삼영엠텍,054540,22,15350,2,800,5.50,1653875,686816,13000000,1653875,5.50,240.80,12.72,12.72,25431514625,12.74,12.74,25431514625
일성건설,013360,23,2455,2,140,6.05,6914815,37094716,54024880,6914815,6.05,18.64,12.80,12.80,16669139697,12.57,12.57,16669139697
우림피티에스,101170,24,11660,5,-20,-0.17,1642549,8009317,13500000,1642549,-0.17,20.51,12.17,12.17,19582422130,12.44,12.44,19582422130
네오이뮨텍,950220,25,798,1,184,29.97,21726848,1438312,164391655,21726848,29.97,1510.58,13.22,13.22,16274657840,12.41,12.41,16274657840
미래에셋비전스팩3호,448830,26,3795,2,325,9.37,585502,1722537,4920000,585502,9.37,33.99,11.90,11.90,2166789724,11.60,11.60,2166789724
시지메드텍,056090,27,1250,2,111,9.75,11639626,3760166,103259036,11639626,9.75,309.55,11.27,11.27,14654503379,11.35,11.35,14654503379
KODEX 200선물인버스2X,252670,28,668,2,7,1.06,241297364,603053376,2156100000,241297364,1.06,40.01,11.19,11.19,160832110677,11.17,11.17,160832110677
ACE 구글밸류체인액티브,483340,29,15765,2,15,0.10,620270,1373947,5650000,620270,0.10,45.15,10.98,10.98,9797958274,11.00,11.00,9797958274
한라캐스트,125490,30,18350,2,60,0.33,3897070,5467847,36502352,3897070,0.33,71.27,10.68,10.68,73078875930,10.91,10.91,73078875930
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10030 2 35 0.35 861285 0 750000 861285 0.35 0.00 114.84 114.84 8636996266 114.82 114.82 8636996266
3 테라뷰 950250 2 14430 2 6430 80.38 28348336 0 35517731 28348336 80.38 0.00 79.81 79.81 407740665445 79.56 79.56 407740665445
4 현대약품 004310 3 7420 2 850 12.94 20215293 3545645 32000000 20215293 12.94 570.14 63.17 63.17 153220315735 64.53 64.53 153220315735
5 KIWOOM 미국S&P500&GOLD 0137W0 4 9975 5 -15 -0.15 320794 0 750000 320794 -0.15 0.00 42.77 42.77 3198738578 42.76 42.76 3198738578
6 PLUS 테슬라위클리커버드콜채권혼합 0132K0 5 9925 5 -70 -0.70 350751 0 900000 350751 -0.70 0.00 38.97 38.97 3482658839 38.99 38.99 3482658839
7 에이비온 203400 6 2980 5 -575 -16.17 9855818 1250939 29456280 9855818 -16.17 787.87 33.46 33.46 28161575627 32.08 32.08 28161575627
8 삼성제약 001360 7 2185 2 412 23.24 28845758 15173945 94162079 28845758 23.24 190.10 30.63 30.63 62209269882 30.24 30.24 62209269882
9 팸텍 271830 8 2270 2 170 8.10 7642283 3145429 29490202 7642283 8.10 242.96 25.91 25.91 17119048609 25.57 25.57 17119048609
10 엔에이치스팩32호 0054V0 9 2140 5 -550 -20.45 1424139 5400739 6216500 1424139 -20.45 26.37 22.91 22.91 3165969566 23.80 23.80 3165969566
11 TIGER 미국AI데이터센터TOP4Plus 0142D0 10 10140 2 145 1.45 692412 0 3000000 692412 1.45 0.00 23.08 23.08 7030181739 23.11 23.11 7030181739
12 상지건설 042940 11 13170 5 -850 -6.06 1547329 8278594 6828712 1547329 -6.06 18.69 22.66 22.66 20664249215 22.98 22.98 20664249215
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9840 5 -55 -0.56 180395 431757 800000 180395 -0.56 41.78 22.55 22.55 1785124763 22.68 22.68 1785124763
14 TIGER 200 산업재 227550 13 10835 3 0 0.00 476965 30870 2140000 476965 0.00 1545.08 22.29 22.29 5171418810 22.30 22.30 5171418810
15 알파AI 043100 14 2170 2 233 12.03 4307510 202383 20110080 4307510 12.03 2128.40 21.42 21.42 9710059586 22.25 22.25 9710059586
16 코오롱모빌리티그룹우 45014K 15 27100 5 -1300 -4.58 499937 710146 2456120 499937 -4.58 70.40 20.35 20.35 14058952900 21.12 21.12 14058952900
17 클로봇 466100 16 47450 2 1350 2.93 4970416 7473670 24992139 4970416 2.93 66.51 19.89 19.89 235973508850 19.90 19.90 235973508850
18 서암기계공업 100660 17 4170 2 355 9.31 2092693 714478 12600000 2092693 9.31 292.90 16.61 16.61 8938656289 17.01 17.01 8938656289
19 RISE 미국AI클라우드인프라 0127R0 18 11915 5 -60 -0.50 146962 143089 1000000 146962 -0.50 102.71 14.70 14.70 1749527127 14.68 14.68 1749527127
20 엔젯 419080 19 5570 2 580 11.62 1338228 41166 10652637 1338228 11.62 3250.81 12.56 12.56 7726066435 13.02 13.02 7726066435
21 TIGER 증권 157500 20 10165 5 -140 -1.36 2510710 423210 19440000 2510710 -1.36 593.25 12.92 12.92 25570017281 12.94 12.94 25570017281
22 KODEX 코스닥150선물인버스 251340 21 2830 5 -15 -0.53 10733876 16955982 83900000 10733876 -0.53 63.30 12.79 12.79 30518200465 12.85 12.85 30518200465
23 삼영엠텍 054540 22 15350 2 800 5.50 1653875 686816 13000000 1653875 5.50 240.80 12.72 12.72 25431514625 12.74 12.74 25431514625
24 일성건설 013360 23 2455 2 140 6.05 6914815 37094716 54024880 6914815 6.05 18.64 12.80 12.80 16669139697 12.57 12.57 16669139697
25 우림피티에스 101170 24 11660 5 -20 -0.17 1642549 8009317 13500000 1642549 -0.17 20.51 12.17 12.17 19582422130 12.44 12.44 19582422130
26 네오이뮨텍 950220 25 798 1 184 29.97 21726848 1438312 164391655 21726848 29.97 1510.58 13.22 13.22 16274657840 12.41 12.41 16274657840
27 미래에셋비전스팩3호 448830 26 3795 2 325 9.37 585502 1722537 4920000 585502 9.37 33.99 11.90 11.90 2166789724 11.60 11.60 2166789724
28 시지메드텍 056090 27 1250 2 111 9.75 11639626 3760166 103259036 11639626 9.75 309.55 11.27 11.27 14654503379 11.35 11.35 14654503379
29 KODEX 200선물인버스2X 252670 28 668 2 7 1.06 241297364 603053376 2156100000 241297364 1.06 40.01 11.19 11.19 160832110677 11.17 11.17 160832110677
30 ACE 구글밸류체인액티브 483340 29 15765 2 15 0.10 620270 1373947 5650000 620270 0.10 45.15 10.98 10.98 9797958274 11.00 11.00 9797958274
31 한라캐스트 125490 30 18350 2 60 0.33 3897070 5467847 36502352 3897070 0.33 71.27 10.68 10.68 73078875930 10.91 10.91 73078875930

31
top30/20251209/top30-atvtr-20251209-104001.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,889445,0,750000,889445,0.35,0.00,118.59,118.59,8919368665,118.57,118.57,8919368665
테라뷰,950250,2,14490,2,6490,81.12,28803389,0,35517731,28803389,81.12,0.00,81.10,81.10,414278349455,80.50,80.50,414278349455
현대약품,004310,3,7300,2,730,11.11,20758755,3545645,32000000,20758755,11.11,585.47,64.87,64.87,157269540930,67.32,67.32,157269540930
KIWOOM 미국S&P500&GOLD,0137W0,4,9975,5,-15,-0.15,335925,0,750000,335925,-0.15,0.00,44.79,44.79,3349656343,44.77,44.77,3349656343
PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9920,5,-75,-0.75,371143,0,900000,371143,-0.75,0.00,41.24,41.24,3684809384,41.27,41.27,3684809384
팸텍,271830,6,2450,2,350,16.67,11230097,3145429,29490202,11230097,16.67,357.03,38.08,38.08,25741617107,35.63,35.63,25741617107
에이비온,203400,7,3015,5,-540,-15.19,10018220,1250939,29456280,10018220,-15.19,800.86,34.01,34.01,28651617767,32.26,32.26,28651617767
삼성제약,001360,8,2170,2,397,22.39,29323570,15173945,94162079,29323570,22.39,193.25,31.14,31.14,63250905647,30.96,30.96,63250905647
TIGER 200 산업재,227550,9,10830,5,-5,-0.05,531616,30870,2140000,531616,-0.05,1722.11,24.84,24.84,5763860365,24.87,24.87,5763860365
엔에이치스팩32호,0054V0,10,2125,5,-565,-21.00,1476064,5400739,6216500,1476064,-21.00,27.33,23.74,23.74,3276811658,24.81,24.81,3276811658
TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10145,2,150,1.50,742260,0,3000000,742260,1.50,0.00,24.74,24.74,7535374053,24.76,24.76,7535374053
상지건설,042940,12,13210,5,-810,-5.78,1587412,8278594,6828712,1587412,-5.78,19.17,23.25,23.25,21190473175,23.49,23.49,21190473175
알파AI,043100,13,2200,2,263,13.58,4462160,202383,20110080,4462160,13.58,2204.81,22.19,22.19,10049486730,22.71,22.71,10049486730
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9860,5,-35,-0.35,180730,431757,800000,180730,-0.35,41.86,22.59,22.59,1788420288,22.67,22.67,1788420288
코오롱모빌리티그룹우,45014K,15,26600,5,-1800,-6.34,519948,710146,2456120,519948,-6.34,73.22,21.17,21.17,14591215850,22.33,22.33,14591215850
삼영엠텍,054540,16,15700,2,1150,7.90,2892748,686816,13000000,2892748,7.90,421.18,22.25,22.25,45259012915,22.17,22.17,45259012915
클로봇,466100,17,47350,2,1250,2.71,5065446,7473670,24992139,5065446,2.71,67.78,20.27,20.27,240475965650,20.32,20.32,240475965650
서암기계공업,100660,18,4190,2,375,9.83,2127120,714478,12600000,2127120,9.83,297.72,16.88,16.88,9081822444,17.20,17.20,9081822444
RISE 미국AI클라우드인프라,0127R0,19,11910,5,-65,-0.54,147899,143089,1000000,147899,-0.54,103.36,14.79,14.79,1760685197,14.78,14.78,1760685197
TIGER 증권,157500,20,10155,5,-150,-1.46,2814138,423210,19440000,2814138,-1.46,664.95,14.48,14.48,28654548787,14.52,14.52,28654548787
미래에셋비전스팩3호,448830,21,3770,2,300,8.65,717415,1722537,4920000,717415,8.65,41.65,14.58,14.58,2674824705,14.42,14.42,2674824705
엔젯,419080,22,5540,2,550,11.02,1390829,41166,10652637,1390829,11.02,3378.59,13.06,13.06,8015594495,13.58,13.58,8015594495
일성건설,013360,23,2475,2,160,6.91,7475001,37094716,54024880,7475001,6.91,20.15,13.84,13.84,18066438009,13.51,13.51,18066438009
KODEX 코스닥150선물인버스,251340,24,2835,5,-10,-0.35,10881406,16955982,83900000,10881406,-0.35,64.17,12.97,12.97,30936447967,13.01,13.01,30936447967
우림피티에스,101170,25,11680,3,0,0.00,1664411,8009317,13500000,1664411,0.00,20.78,12.33,12.33,19837750930,12.58,12.58,19837750930
네오이뮨텍,950220,26,798,1,184,29.97,21761689,1438312,164391655,21761689,29.97,1513.00,13.24,13.24,16302460958,12.43,12.43,16302460958
KODEX 200선물인버스2X,252670,27,669,2,8,1.21,255210891,603053376,2156100000,255210891,1.21,42.32,11.84,11.84,170114549385,11.79,11.79,170114549385
시지메드텍,056090,28,1241,2,102,8.96,11987194,3760166,103259036,11987194,8.96,318.79,11.61,11.61,15087814352,11.77,11.77,15087814352
한라캐스트,125490,29,18340,2,50,0.27,4055137,5467847,36502352,4055137,0.27,74.16,11.11,11.11,75971327740,11.35,11.35,75971327740
ACE 구글밸류체인액티브,483340,30,15775,2,25,0.16,639092,1373947,5650000,639092,0.16,46.52,11.31,11.31,10094798634,11.33,11.33,10094798634
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10030 2 35 0.35 889445 0 750000 889445 0.35 0.00 118.59 118.59 8919368665 118.57 118.57 8919368665
3 테라뷰 950250 2 14490 2 6490 81.12 28803389 0 35517731 28803389 81.12 0.00 81.10 81.10 414278349455 80.50 80.50 414278349455
4 현대약품 004310 3 7300 2 730 11.11 20758755 3545645 32000000 20758755 11.11 585.47 64.87 64.87 157269540930 67.32 67.32 157269540930
5 KIWOOM 미국S&P500&GOLD 0137W0 4 9975 5 -15 -0.15 335925 0 750000 335925 -0.15 0.00 44.79 44.79 3349656343 44.77 44.77 3349656343
6 PLUS 테슬라위클리커버드콜채권혼합 0132K0 5 9920 5 -75 -0.75 371143 0 900000 371143 -0.75 0.00 41.24 41.24 3684809384 41.27 41.27 3684809384
7 팸텍 271830 6 2450 2 350 16.67 11230097 3145429 29490202 11230097 16.67 357.03 38.08 38.08 25741617107 35.63 35.63 25741617107
8 에이비온 203400 7 3015 5 -540 -15.19 10018220 1250939 29456280 10018220 -15.19 800.86 34.01 34.01 28651617767 32.26 32.26 28651617767
9 삼성제약 001360 8 2170 2 397 22.39 29323570 15173945 94162079 29323570 22.39 193.25 31.14 31.14 63250905647 30.96 30.96 63250905647
10 TIGER 200 산업재 227550 9 10830 5 -5 -0.05 531616 30870 2140000 531616 -0.05 1722.11 24.84 24.84 5763860365 24.87 24.87 5763860365
11 엔에이치스팩32호 0054V0 10 2125 5 -565 -21.00 1476064 5400739 6216500 1476064 -21.00 27.33 23.74 23.74 3276811658 24.81 24.81 3276811658
12 TIGER 미국AI데이터센터TOP4Plus 0142D0 11 10145 2 150 1.50 742260 0 3000000 742260 1.50 0.00 24.74 24.74 7535374053 24.76 24.76 7535374053
13 상지건설 042940 12 13210 5 -810 -5.78 1587412 8278594 6828712 1587412 -5.78 19.17 23.25 23.25 21190473175 23.49 23.49 21190473175
14 알파AI 043100 13 2200 2 263 13.58 4462160 202383 20110080 4462160 13.58 2204.81 22.19 22.19 10049486730 22.71 22.71 10049486730
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9860 5 -35 -0.35 180730 431757 800000 180730 -0.35 41.86 22.59 22.59 1788420288 22.67 22.67 1788420288
16 코오롱모빌리티그룹우 45014K 15 26600 5 -1800 -6.34 519948 710146 2456120 519948 -6.34 73.22 21.17 21.17 14591215850 22.33 22.33 14591215850
17 삼영엠텍 054540 16 15700 2 1150 7.90 2892748 686816 13000000 2892748 7.90 421.18 22.25 22.25 45259012915 22.17 22.17 45259012915
18 클로봇 466100 17 47350 2 1250 2.71 5065446 7473670 24992139 5065446 2.71 67.78 20.27 20.27 240475965650 20.32 20.32 240475965650
19 서암기계공업 100660 18 4190 2 375 9.83 2127120 714478 12600000 2127120 9.83 297.72 16.88 16.88 9081822444 17.20 17.20 9081822444
20 RISE 미국AI클라우드인프라 0127R0 19 11910 5 -65 -0.54 147899 143089 1000000 147899 -0.54 103.36 14.79 14.79 1760685197 14.78 14.78 1760685197
21 TIGER 증권 157500 20 10155 5 -150 -1.46 2814138 423210 19440000 2814138 -1.46 664.95 14.48 14.48 28654548787 14.52 14.52 28654548787
22 미래에셋비전스팩3호 448830 21 3770 2 300 8.65 717415 1722537 4920000 717415 8.65 41.65 14.58 14.58 2674824705 14.42 14.42 2674824705
23 엔젯 419080 22 5540 2 550 11.02 1390829 41166 10652637 1390829 11.02 3378.59 13.06 13.06 8015594495 13.58 13.58 8015594495
24 일성건설 013360 23 2475 2 160 6.91 7475001 37094716 54024880 7475001 6.91 20.15 13.84 13.84 18066438009 13.51 13.51 18066438009
25 KODEX 코스닥150선물인버스 251340 24 2835 5 -10 -0.35 10881406 16955982 83900000 10881406 -0.35 64.17 12.97 12.97 30936447967 13.01 13.01 30936447967
26 우림피티에스 101170 25 11680 3 0 0.00 1664411 8009317 13500000 1664411 0.00 20.78 12.33 12.33 19837750930 12.58 12.58 19837750930
27 네오이뮨텍 950220 26 798 1 184 29.97 21761689 1438312 164391655 21761689 29.97 1513.00 13.24 13.24 16302460958 12.43 12.43 16302460958
28 KODEX 200선물인버스2X 252670 27 669 2 8 1.21 255210891 603053376 2156100000 255210891 1.21 42.32 11.84 11.84 170114549385 11.79 11.79 170114549385
29 시지메드텍 056090 28 1241 2 102 8.96 11987194 3760166 103259036 11987194 8.96 318.79 11.61 11.61 15087814352 11.77 11.77 15087814352
30 한라캐스트 125490 29 18340 2 50 0.27 4055137 5467847 36502352 4055137 0.27 74.16 11.11 11.11 75971327740 11.35 11.35 75971327740
31 ACE 구글밸류체인액티브 483340 30 15775 2 25 0.16 639092 1373947 5650000 639092 0.16 46.52 11.31 11.31 10094798634 11.33 11.33 10094798634

31
top30/20251209/top30-atvtr-20251209-105002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,910912,0,750000,910912,0.35,0.00,121.45,121.45,9134697406,121.43,121.43,9134697406
테라뷰,950250,2,14060,2,6060,75.75,29289927,0,35517731,29289927,75.75,0.00,82.47,82.47,421222108075,84.35,84.35,421222108075
현대약품,004310,3,7160,2,590,8.98,21526795,3545645,32000000,21526795,8.98,607.13,67.27,67.27,162832514015,71.07,71.07,162832514015
KIWOOM 미국S&P500&GOLD,0137W0,4,9980,5,-10,-0.10,345282,0,750000,345282,-0.10,0.00,46.04,46.04,3442914266,46.00,46.00,3442914266
PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9915,5,-80,-0.80,384572,0,900000,384572,-0.80,0.00,42.73,42.73,3817879964,42.78,42.78,3817879964
팸텍,271830,6,2455,2,355,16.90,13303206,3145429,29490202,13303206,16.90,422.94,45.11,45.11,30756399428,42.48,42.48,30756399428
에이비온,203400,7,2995,5,-560,-15.75,10099347,1250939,29456280,10099347,-15.75,807.34,34.29,34.29,28895130401,32.75,32.75,28895130401
삼성제약,001360,8,2150,2,377,21.26,30058286,15173945,94162079,30058286,21.26,198.09,31.92,31.92,64836203128,32.03,32.03,64836203128
TIGER 200 산업재,227550,9,10850,2,15,0.14,596087,30870,2140000,596087,0.14,1930.96,27.85,27.85,6462770475,27.83,27.83,6462770475
삼영엠텍,054540,10,15820,2,1270,8.73,3458245,686816,13000000,3458245,8.73,503.52,26.60,26.60,54304627615,26.41,26.41,54304627615
TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10145,2,150,1.50,783634,0,3000000,783634,1.50,0.00,26.12,26.12,7954771661,26.14,26.14,7954771661
엔에이치스팩32호,0054V0,12,2130,5,-560,-20.82,1506971,5400739,6216500,1506971,-20.82,27.90,24.24,24.24,3342590333,25.24,25.24,3342590333
상지건설,042940,13,13140,5,-880,-6.28,1608401,8278594,6828712,1608401,-6.28,19.43,23.55,23.55,21467508955,23.92,23.92,21467508955
코오롱모빌리티그룹우,45014K,14,26000,5,-2400,-8.45,530954,710146,2456120,530954,-8.45,74.77,21.62,21.62,14876701750,23.30,23.30,14876701750
알파AI,043100,15,2195,2,258,13.32,4547894,202383,20110080,4547894,13.32,2247.17,22.61,22.61,10238268720,23.19,23.19,10238268720
KoAct 글로벌K컬처밸류체인액티브,0132D0,16,9850,5,-45,-0.45,180909,431757,800000,180909,-0.45,41.90,22.61,22.61,1790185138,22.72,22.72,1790185138
클로봇,466100,17,47750,2,1650,3.58,5144162,7473670,24992139,5144162,3.58,68.83,20.58,20.58,244221870075,20.46,20.46,244221870075
미래에셋비전스팩3호,448830,18,3950,2,480,13.83,916606,1722537,4920000,916606,13.83,53.21,18.63,18.63,3459375360,17.80,17.80,3459375360
서암기계공업,100660,19,4220,2,405,10.62,2142742,714478,12600000,2142742,10.62,299.90,17.01,17.01,9147486237,17.20,17.20,9147486237
RISE 미국AI클라우드인프라,0127R0,20,11905,5,-70,-0.58,148335,143089,1000000,148335,-0.58,103.67,14.83,14.83,1765875202,14.83,14.83,1765875202
TIGER 증권,157500,21,10175,5,-130,-1.26,2863948,423210,19440000,2863948,-1.26,676.72,14.73,14.73,29160833722,14.74,14.74,29160833722
엔젯,419080,22,5450,2,460,9.22,1425171,41166,10652637,1425171,9.22,3462.01,13.38,13.38,8203532235,14.13,14.13,8203532235
일성건설,013360,23,2495,2,180,7.78,7743563,37094716,54024880,7743563,7.78,20.88,14.33,14.33,18730772528,13.90,13.90,18730772528
KODEX 코스닥150선물인버스,251340,24,2840,5,-5,-0.18,11304986,16955982,83900000,11304986,-0.18,66.67,13.47,13.47,32139406027,13.49,13.49,32139406027
우림피티에스,101170,25,11820,2,140,1.20,1698819,8009317,13500000,1698819,1.20,21.21,12.58,12.58,20240276210,12.68,12.68,20240276210
1Q 미국우주항공테크,0131V0,26,11770,2,110,0.94,126413,306896,1000000,126413,0.94,41.19,12.64,12.64,1488178283,12.64,12.64,1488178283
네오이뮨텍,950220,27,798,1,184,29.97,21799080,1438312,164391655,21799080,29.97,1515.60,13.26,13.26,16332298976,12.45,12.45,16332298976
고영,098460,28,28950,2,2450,9.25,8778716,5218172,68654755,8778716,9.25,168.23,12.79,12.79,241704261900,12.16,12.16,241704261900
KODEX 200선물인버스2X,252670,29,668,2,7,1.06,259593448,603053376,2156100000,259593448,1.06,43.05,12.04,12.04,173041073058,12.01,12.01,173041073058
시지메드텍,056090,30,1239,2,100,8.78,12147299,3760166,103259036,12147299,8.78,323.05,11.76,11.76,15286326602,11.95,11.95,15286326602
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10030 2 35 0.35 910912 0 750000 910912 0.35 0.00 121.45 121.45 9134697406 121.43 121.43 9134697406
3 테라뷰 950250 2 14060 2 6060 75.75 29289927 0 35517731 29289927 75.75 0.00 82.47 82.47 421222108075 84.35 84.35 421222108075
4 현대약품 004310 3 7160 2 590 8.98 21526795 3545645 32000000 21526795 8.98 607.13 67.27 67.27 162832514015 71.07 71.07 162832514015
5 KIWOOM 미국S&P500&GOLD 0137W0 4 9980 5 -10 -0.10 345282 0 750000 345282 -0.10 0.00 46.04 46.04 3442914266 46.00 46.00 3442914266
6 PLUS 테슬라위클리커버드콜채권혼합 0132K0 5 9915 5 -80 -0.80 384572 0 900000 384572 -0.80 0.00 42.73 42.73 3817879964 42.78 42.78 3817879964
7 팸텍 271830 6 2455 2 355 16.90 13303206 3145429 29490202 13303206 16.90 422.94 45.11 45.11 30756399428 42.48 42.48 30756399428
8 에이비온 203400 7 2995 5 -560 -15.75 10099347 1250939 29456280 10099347 -15.75 807.34 34.29 34.29 28895130401 32.75 32.75 28895130401
9 삼성제약 001360 8 2150 2 377 21.26 30058286 15173945 94162079 30058286 21.26 198.09 31.92 31.92 64836203128 32.03 32.03 64836203128
10 TIGER 200 산업재 227550 9 10850 2 15 0.14 596087 30870 2140000 596087 0.14 1930.96 27.85 27.85 6462770475 27.83 27.83 6462770475
11 삼영엠텍 054540 10 15820 2 1270 8.73 3458245 686816 13000000 3458245 8.73 503.52 26.60 26.60 54304627615 26.41 26.41 54304627615
12 TIGER 미국AI데이터센터TOP4Plus 0142D0 11 10145 2 150 1.50 783634 0 3000000 783634 1.50 0.00 26.12 26.12 7954771661 26.14 26.14 7954771661
13 엔에이치스팩32호 0054V0 12 2130 5 -560 -20.82 1506971 5400739 6216500 1506971 -20.82 27.90 24.24 24.24 3342590333 25.24 25.24 3342590333
14 상지건설 042940 13 13140 5 -880 -6.28 1608401 8278594 6828712 1608401 -6.28 19.43 23.55 23.55 21467508955 23.92 23.92 21467508955
15 코오롱모빌리티그룹우 45014K 14 26000 5 -2400 -8.45 530954 710146 2456120 530954 -8.45 74.77 21.62 21.62 14876701750 23.30 23.30 14876701750
16 알파AI 043100 15 2195 2 258 13.32 4547894 202383 20110080 4547894 13.32 2247.17 22.61 22.61 10238268720 23.19 23.19 10238268720
17 KoAct 글로벌K컬처밸류체인액티브 0132D0 16 9850 5 -45 -0.45 180909 431757 800000 180909 -0.45 41.90 22.61 22.61 1790185138 22.72 22.72 1790185138
18 클로봇 466100 17 47750 2 1650 3.58 5144162 7473670 24992139 5144162 3.58 68.83 20.58 20.58 244221870075 20.46 20.46 244221870075
19 미래에셋비전스팩3호 448830 18 3950 2 480 13.83 916606 1722537 4920000 916606 13.83 53.21 18.63 18.63 3459375360 17.80 17.80 3459375360
20 서암기계공업 100660 19 4220 2 405 10.62 2142742 714478 12600000 2142742 10.62 299.90 17.01 17.01 9147486237 17.20 17.20 9147486237
21 RISE 미국AI클라우드인프라 0127R0 20 11905 5 -70 -0.58 148335 143089 1000000 148335 -0.58 103.67 14.83 14.83 1765875202 14.83 14.83 1765875202
22 TIGER 증권 157500 21 10175 5 -130 -1.26 2863948 423210 19440000 2863948 -1.26 676.72 14.73 14.73 29160833722 14.74 14.74 29160833722
23 엔젯 419080 22 5450 2 460 9.22 1425171 41166 10652637 1425171 9.22 3462.01 13.38 13.38 8203532235 14.13 14.13 8203532235
24 일성건설 013360 23 2495 2 180 7.78 7743563 37094716 54024880 7743563 7.78 20.88 14.33 14.33 18730772528 13.90 13.90 18730772528
25 KODEX 코스닥150선물인버스 251340 24 2840 5 -5 -0.18 11304986 16955982 83900000 11304986 -0.18 66.67 13.47 13.47 32139406027 13.49 13.49 32139406027
26 우림피티에스 101170 25 11820 2 140 1.20 1698819 8009317 13500000 1698819 1.20 21.21 12.58 12.58 20240276210 12.68 12.68 20240276210
27 1Q 미국우주항공테크 0131V0 26 11770 2 110 0.94 126413 306896 1000000 126413 0.94 41.19 12.64 12.64 1488178283 12.64 12.64 1488178283
28 네오이뮨텍 950220 27 798 1 184 29.97 21799080 1438312 164391655 21799080 29.97 1515.60 13.26 13.26 16332298976 12.45 12.45 16332298976
29 고영 098460 28 28950 2 2450 9.25 8778716 5218172 68654755 8778716 9.25 168.23 12.79 12.79 241704261900 12.16 12.16 241704261900
30 KODEX 200선물인버스2X 252670 29 668 2 7 1.06 259593448 603053376 2156100000 259593448 1.06 43.05 12.04 12.04 173041073058 12.01 12.01 173041073058
31 시지메드텍 056090 30 1239 2 100 8.78 12147299 3760166 103259036 12147299 8.78 323.05 11.76 11.76 15286326602 11.95 11.95 15286326602

31
top30/20251209/top30-atvtr-20251209-110002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,930735,0,750000,930735,0.30,0.00,124.10,124.10,9333476146,124.14,124.14,9333476146
테라뷰,950250,2,13830,2,5830,72.88,30206899,0,35517731,30206899,72.88,0.00,85.05,85.05,434012069140,88.36,88.36,434012069140
현대약품,004310,3,7180,2,610,9.28,21950784,3545645,32000000,21950784,9.28,619.09,68.60,68.60,165888786845,72.20,72.20,165888786845
팸텍,271830,4,2375,2,275,13.10,15272905,3145429,29490202,15272905,13.10,485.56,51.79,51.79,35575822681,50.79,50.79,35575822681
KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,350199,0,750000,350199,-0.20,0.00,46.69,46.69,3491952711,46.70,46.70,3491952711
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,387432,0,900000,387432,-0.75,0.00,43.05,43.05,3846246219,43.08,43.08,3846246219
에이비온,203400,7,2965,5,-590,-16.60,10220363,1250939,29456280,10220363,-16.60,817.02,34.70,34.70,29254672949,33.50,33.50,29254672949
삼성제약,001360,8,2130,2,357,20.14,30961106,15173945,94162079,30961106,20.14,204.04,32.88,32.88,66761186417,33.29,33.29,66761186417
TIGER 200 산업재,227550,9,10830,5,-5,-0.05,634844,30870,2140000,634844,-0.05,2056.51,29.67,29.67,6882821760,29.70,29.70,6882821760
삼영엠텍,054540,10,15580,2,1030,7.08,3723963,686816,13000000,3723963,7.08,542.21,28.65,28.65,58468046545,28.87,28.87,58468046545
TIGER 미국AI데이터센터TOP4Plus,0142D0,11,10135,2,140,1.40,839934,0,3000000,839934,1.40,0.00,28.00,28.00,8525567861,28.04,28.04,8525567861
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9842,5,-53,-0.54,208911,431757,800000,208911,-0.54,48.39,26.11,26.11,2065781133,26.24,26.24,2065781133
엔에이치스팩32호,0054V0,13,2115,5,-575,-21.38,1538778,5400739,6216500,1538778,-21.38,28.49,24.75,24.75,3409945743,25.94,25.94,3409945743
상지건설,042940,14,13650,5,-370,-2.64,1748575,8278594,6828712,1748575,-2.64,21.12,25.61,25.61,23373308850,25.08,25.08,23373308850
알파AI,043100,15,2255,2,318,16.42,4899533,202383,20110080,4899533,16.42,2420.92,24.36,24.36,11029767266,24.32,24.32,11029767266
코오롱모빌리티그룹우,45014K,16,25800,5,-2600,-9.15,540109,710146,2456120,540109,-9.15,76.06,21.99,21.99,15115508675,23.85,23.85,15115508675
미래에셋비전스팩3호,448830,17,3750,2,280,8.07,1093764,1722537,4920000,1093764,8.07,63.50,22.23,22.23,4130040563,22.39,22.39,4130040563
클로봇,466100,18,48300,2,2200,4.77,5501243,7473670,24992139,5501243,4.77,73.61,22.01,22.01,261465174475,21.66,21.66,261465174475
서암기계공업,100660,19,4230,2,415,10.88,2178148,714478,12600000,2178148,10.88,304.86,17.29,17.29,9296884322,17.44,17.44,9296884322
나노엔텍,039860,20,3700,2,625,20.33,6264991,124281,38093053,6264991,20.33,5040.99,16.45,16.45,23237528515,16.49,16.49,23237528515
고영,098460,21,30000,2,3500,13.21,11859060,5218172,68654755,11859060,13.21,227.26,17.27,17.27,333269809950,16.18,16.18,333269809950
TIGER 증권,157500,22,10175,5,-130,-1.26,3061064,423210,19440000,3061064,-1.26,723.30,15.75,15.75,31167401967,15.76,15.76,31167401967
RISE 미국AI클라우드인프라,0127R0,23,11905,5,-70,-0.58,149798,143089,1000000,149798,-0.58,104.69,14.98,14.98,1783285687,14.98,14.98,1783285687
일성건설,013360,24,2500,2,185,7.99,8086567,37094716,54024880,8086567,7.99,21.80,14.97,14.97,19588444266,14.50,14.50,19588444266
엔젯,419080,25,5480,2,490,9.82,1444638,41166,10652637,1444638,9.82,3509.30,13.56,13.56,8310001775,14.24,14.24,8310001775
KODEX 코스닥150선물인버스,251340,26,2840,5,-5,-0.18,11493282,16955982,83900000,11493282,-0.18,67.78,13.70,13.70,32674172915,13.71,13.71,32674172915
1Q 미국우주항공테크,0131V0,27,11765,2,105,0.90,132787,306896,1000000,132787,0.90,43.27,13.28,13.28,1563186753,13.29,13.29,1563186753
우림피티에스,101170,28,11830,2,150,1.28,1724561,8009317,13500000,1724561,1.28,21.53,12.77,12.77,20544202470,12.86,12.86,20544202470
시지메드텍,056090,29,1213,2,74,6.50,12537871,3760166,103259036,12537871,6.50,333.44,12.14,12.14,15765022028,12.59,12.59,15765022028
네오이뮨텍,950220,30,798,1,184,29.97,21820536,1438312,164391655,21820536,29.97,1517.09,13.27,13.27,16349420864,12.46,12.46,16349420864
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10025 2 30 0.30 930735 0 750000 930735 0.30 0.00 124.10 124.10 9333476146 124.14 124.14 9333476146
3 테라뷰 950250 2 13830 2 5830 72.88 30206899 0 35517731 30206899 72.88 0.00 85.05 85.05 434012069140 88.36 88.36 434012069140
4 현대약품 004310 3 7180 2 610 9.28 21950784 3545645 32000000 21950784 9.28 619.09 68.60 68.60 165888786845 72.20 72.20 165888786845
5 팸텍 271830 4 2375 2 275 13.10 15272905 3145429 29490202 15272905 13.10 485.56 51.79 51.79 35575822681 50.79 50.79 35575822681
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9970 5 -20 -0.20 350199 0 750000 350199 -0.20 0.00 46.69 46.69 3491952711 46.70 46.70 3491952711
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9920 5 -75 -0.75 387432 0 900000 387432 -0.75 0.00 43.05 43.05 3846246219 43.08 43.08 3846246219
8 에이비온 203400 7 2965 5 -590 -16.60 10220363 1250939 29456280 10220363 -16.60 817.02 34.70 34.70 29254672949 33.50 33.50 29254672949
9 삼성제약 001360 8 2130 2 357 20.14 30961106 15173945 94162079 30961106 20.14 204.04 32.88 32.88 66761186417 33.29 33.29 66761186417
10 TIGER 200 산업재 227550 9 10830 5 -5 -0.05 634844 30870 2140000 634844 -0.05 2056.51 29.67 29.67 6882821760 29.70 29.70 6882821760
11 삼영엠텍 054540 10 15580 2 1030 7.08 3723963 686816 13000000 3723963 7.08 542.21 28.65 28.65 58468046545 28.87 28.87 58468046545
12 TIGER 미국AI데이터센터TOP4Plus 0142D0 11 10135 2 140 1.40 839934 0 3000000 839934 1.40 0.00 28.00 28.00 8525567861 28.04 28.04 8525567861
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9842 5 -53 -0.54 208911 431757 800000 208911 -0.54 48.39 26.11 26.11 2065781133 26.24 26.24 2065781133
14 엔에이치스팩32호 0054V0 13 2115 5 -575 -21.38 1538778 5400739 6216500 1538778 -21.38 28.49 24.75 24.75 3409945743 25.94 25.94 3409945743
15 상지건설 042940 14 13650 5 -370 -2.64 1748575 8278594 6828712 1748575 -2.64 21.12 25.61 25.61 23373308850 25.08 25.08 23373308850
16 알파AI 043100 15 2255 2 318 16.42 4899533 202383 20110080 4899533 16.42 2420.92 24.36 24.36 11029767266 24.32 24.32 11029767266
17 코오롱모빌리티그룹우 45014K 16 25800 5 -2600 -9.15 540109 710146 2456120 540109 -9.15 76.06 21.99 21.99 15115508675 23.85 23.85 15115508675
18 미래에셋비전스팩3호 448830 17 3750 2 280 8.07 1093764 1722537 4920000 1093764 8.07 63.50 22.23 22.23 4130040563 22.39 22.39 4130040563
19 클로봇 466100 18 48300 2 2200 4.77 5501243 7473670 24992139 5501243 4.77 73.61 22.01 22.01 261465174475 21.66 21.66 261465174475
20 서암기계공업 100660 19 4230 2 415 10.88 2178148 714478 12600000 2178148 10.88 304.86 17.29 17.29 9296884322 17.44 17.44 9296884322
21 나노엔텍 039860 20 3700 2 625 20.33 6264991 124281 38093053 6264991 20.33 5040.99 16.45 16.45 23237528515 16.49 16.49 23237528515
22 고영 098460 21 30000 2 3500 13.21 11859060 5218172 68654755 11859060 13.21 227.26 17.27 17.27 333269809950 16.18 16.18 333269809950
23 TIGER 증권 157500 22 10175 5 -130 -1.26 3061064 423210 19440000 3061064 -1.26 723.30 15.75 15.75 31167401967 15.76 15.76 31167401967
24 RISE 미국AI클라우드인프라 0127R0 23 11905 5 -70 -0.58 149798 143089 1000000 149798 -0.58 104.69 14.98 14.98 1783285687 14.98 14.98 1783285687
25 일성건설 013360 24 2500 2 185 7.99 8086567 37094716 54024880 8086567 7.99 21.80 14.97 14.97 19588444266 14.50 14.50 19588444266
26 엔젯 419080 25 5480 2 490 9.82 1444638 41166 10652637 1444638 9.82 3509.30 13.56 13.56 8310001775 14.24 14.24 8310001775
27 KODEX 코스닥150선물인버스 251340 26 2840 5 -5 -0.18 11493282 16955982 83900000 11493282 -0.18 67.78 13.70 13.70 32674172915 13.71 13.71 32674172915
28 1Q 미국우주항공테크 0131V0 27 11765 2 105 0.90 132787 306896 1000000 132787 0.90 43.27 13.28 13.28 1563186753 13.29 13.29 1563186753
29 우림피티에스 101170 28 11830 2 150 1.28 1724561 8009317 13500000 1724561 1.28 21.53 12.77 12.77 20544202470 12.86 12.86 20544202470
30 시지메드텍 056090 29 1213 2 74 6.50 12537871 3760166 103259036 12537871 6.50 333.44 12.14 12.14 15765022028 12.59 12.59 15765022028
31 네오이뮨텍 950220 30 798 1 184 29.97 21820536 1438312 164391655 21820536 29.97 1517.09 13.27 13.27 16349420864 12.46 12.46 16349420864

31
top30/20251209/top30-atvtr-20251209-111002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,938855,0,750000,938855,0.35,0.00,125.18,125.18,9414892573,125.16,125.16,9414892573
테라뷰,950250,2,13830,2,5830,72.88,30752050,0,35517731,30752050,72.88,0.00,86.58,86.58,441543917230,89.89,89.89,441543917230
현대약품,004310,3,7210,2,640,9.74,22352030,3545645,32000000,22352030,9.74,630.41,69.85,69.85,168772235340,73.15,73.15,168772235340
팸텍,271830,4,2310,2,210,10.00,16089273,3145429,29490202,16089273,10.00,511.51,54.56,54.56,37489577850,55.03,55.03,37489577850
KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,354074,0,750000,354074,-0.15,0.00,47.21,47.21,3530589981,47.19,47.19,3530589981
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,392328,0,900000,392328,-0.75,0.00,43.59,43.59,3894793204,43.62,43.62,3894793204
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9840,5,-55,-0.56,273642,431757,800000,273642,-0.56,63.38,34.21,34.21,2702863688,34.34,34.34,2702863688
삼성제약,001360,8,2105,2,332,18.73,31519953,15173945,94162079,31519953,18.73,207.72,33.47,33.47,67945884272,34.28,34.28,67945884272
에이비온,203400,9,2960,5,-595,-16.74,10324364,1250939,29456280,10324364,-16.74,825.33,35.05,35.05,29562992334,33.91,33.91,29562992334
TIGER 200 산업재,227550,10,10830,5,-5,-0.05,683683,30870,2140000,683683,-0.05,2214.72,31.95,31.95,7411824935,31.98,31.98,7411824935
삼영엠텍,054540,11,15500,2,950,6.53,3870067,686816,13000000,3870067,6.53,563.48,29.77,29.77,60751630325,30.15,30.15,60751630325
TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10140,2,145,1.45,855734,0,3000000,855734,1.45,0.00,28.52,28.52,8685642183,28.55,28.55,8685642183
상지건설,042940,13,13250,5,-770,-5.49,1815394,8278594,6828712,1815394,-5.49,21.93,26.58,26.58,24266477725,26.82,26.82,24266477725
엔에이치스팩32호,0054V0,14,2110,5,-580,-21.56,1585799,5400739,6216500,1585799,-21.56,29.36,25.51,25.51,3509241471,26.75,26.75,3509241471
알파AI,043100,15,2215,2,278,14.35,4958305,202383,20110080,4958305,14.35,2449.96,24.66,24.66,11161018858,25.06,25.06,11161018858
코오롱모빌리티그룹우,45014K,16,25600,5,-2800,-9.86,553437,710146,2456120,553437,-9.86,77.93,22.53,22.53,15458854875,24.59,24.59,15458854875
클로봇,466100,17,48700,2,2600,5.64,5849463,7473670,24992139,5849463,5.64,78.27,23.41,23.41,278390893600,22.87,22.87,278390893600
미래에셋비전스팩3호,448830,18,3805,2,335,9.65,1123074,1722537,4920000,1123074,9.65,65.20,22.83,22.83,4241235238,22.66,22.66,4241235238
나노엔텍,039860,19,3675,2,600,19.51,7660898,124281,38093053,7660898,19.51,6164.17,20.11,20.11,28421301624,20.30,20.30,28421301624
고영,098460,20,29450,2,2950,11.13,13768441,5218172,68654755,13768441,11.13,263.86,20.05,20.05,390209278050,19.30,19.30,390209278050
서암기계공업,100660,21,4150,2,335,8.78,2234608,714478,12600000,2234608,8.78,312.76,17.73,17.73,9531424535,18.23,18.23,9531424535
TIGER 증권,157500,22,10170,5,-135,-1.31,3244000,423210,19440000,3244000,-1.31,766.52,16.69,16.69,33027393107,16.71,16.71,33027393107
일성건설,013360,23,2475,2,160,6.91,8290312,37094716,54024880,8290312,6.91,22.35,15.35,15.35,20093274978,15.03,15.03,20093274978
RISE 미국AI클라우드인프라,0127R0,24,11900,5,-75,-0.63,150075,143089,1000000,150075,-0.63,104.88,15.01,15.01,1786582022,15.01,15.01,1786582022
엔젯,419080,25,5500,2,510,10.22,1482405,41166,10652637,1482405,10.22,3601.04,13.92,13.92,8518904085,14.54,14.54,8518904085
KODEX 코스닥150선물인버스,251340,26,2840,5,-5,-0.18,11664348,16955982,83900000,11664348,-0.18,68.79,13.90,13.90,33160216588,13.92,13.92,33160216588
우림피티에스,101170,27,11860,2,180,1.54,1829547,8009317,13500000,1829547,1.54,22.84,13.55,13.55,21797681085,13.61,13.61,21797681085
1Q 미국우주항공테크,0131V0,28,11765,2,105,0.90,134785,306896,1000000,134785,0.90,43.92,13.48,13.48,1586698170,13.49,13.49,1586698170
KODEX 200선물인버스2X,252670,29,669,2,8,1.21,281776726,603053376,2156100000,281776726,1.21,46.73,13.07,13.07,187894561493,13.03,13.03,187894561493
시지메드텍,056090,30,1249,2,110,9.66,13092671,3760166,103259036,13092671,9.66,348.19,12.68,12.68,16445202572,12.75,12.75,16445202572
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10030 2 35 0.35 938855 0 750000 938855 0.35 0.00 125.18 125.18 9414892573 125.16 125.16 9414892573
3 테라뷰 950250 2 13830 2 5830 72.88 30752050 0 35517731 30752050 72.88 0.00 86.58 86.58 441543917230 89.89 89.89 441543917230
4 현대약품 004310 3 7210 2 640 9.74 22352030 3545645 32000000 22352030 9.74 630.41 69.85 69.85 168772235340 73.15 73.15 168772235340
5 팸텍 271830 4 2310 2 210 10.00 16089273 3145429 29490202 16089273 10.00 511.51 54.56 54.56 37489577850 55.03 55.03 37489577850
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9975 5 -15 -0.15 354074 0 750000 354074 -0.15 0.00 47.21 47.21 3530589981 47.19 47.19 3530589981
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9920 5 -75 -0.75 392328 0 900000 392328 -0.75 0.00 43.59 43.59 3894793204 43.62 43.62 3894793204
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9840 5 -55 -0.56 273642 431757 800000 273642 -0.56 63.38 34.21 34.21 2702863688 34.34 34.34 2702863688
9 삼성제약 001360 8 2105 2 332 18.73 31519953 15173945 94162079 31519953 18.73 207.72 33.47 33.47 67945884272 34.28 34.28 67945884272
10 에이비온 203400 9 2960 5 -595 -16.74 10324364 1250939 29456280 10324364 -16.74 825.33 35.05 35.05 29562992334 33.91 33.91 29562992334
11 TIGER 200 산업재 227550 10 10830 5 -5 -0.05 683683 30870 2140000 683683 -0.05 2214.72 31.95 31.95 7411824935 31.98 31.98 7411824935
12 삼영엠텍 054540 11 15500 2 950 6.53 3870067 686816 13000000 3870067 6.53 563.48 29.77 29.77 60751630325 30.15 30.15 60751630325
13 TIGER 미국AI데이터센터TOP4Plus 0142D0 12 10140 2 145 1.45 855734 0 3000000 855734 1.45 0.00 28.52 28.52 8685642183 28.55 28.55 8685642183
14 상지건설 042940 13 13250 5 -770 -5.49 1815394 8278594 6828712 1815394 -5.49 21.93 26.58 26.58 24266477725 26.82 26.82 24266477725
15 엔에이치스팩32호 0054V0 14 2110 5 -580 -21.56 1585799 5400739 6216500 1585799 -21.56 29.36 25.51 25.51 3509241471 26.75 26.75 3509241471
16 알파AI 043100 15 2215 2 278 14.35 4958305 202383 20110080 4958305 14.35 2449.96 24.66 24.66 11161018858 25.06 25.06 11161018858
17 코오롱모빌리티그룹우 45014K 16 25600 5 -2800 -9.86 553437 710146 2456120 553437 -9.86 77.93 22.53 22.53 15458854875 24.59 24.59 15458854875
18 클로봇 466100 17 48700 2 2600 5.64 5849463 7473670 24992139 5849463 5.64 78.27 23.41 23.41 278390893600 22.87 22.87 278390893600
19 미래에셋비전스팩3호 448830 18 3805 2 335 9.65 1123074 1722537 4920000 1123074 9.65 65.20 22.83 22.83 4241235238 22.66 22.66 4241235238
20 나노엔텍 039860 19 3675 2 600 19.51 7660898 124281 38093053 7660898 19.51 6164.17 20.11 20.11 28421301624 20.30 20.30 28421301624
21 고영 098460 20 29450 2 2950 11.13 13768441 5218172 68654755 13768441 11.13 263.86 20.05 20.05 390209278050 19.30 19.30 390209278050
22 서암기계공업 100660 21 4150 2 335 8.78 2234608 714478 12600000 2234608 8.78 312.76 17.73 17.73 9531424535 18.23 18.23 9531424535
23 TIGER 증권 157500 22 10170 5 -135 -1.31 3244000 423210 19440000 3244000 -1.31 766.52 16.69 16.69 33027393107 16.71 16.71 33027393107
24 일성건설 013360 23 2475 2 160 6.91 8290312 37094716 54024880 8290312 6.91 22.35 15.35 15.35 20093274978 15.03 15.03 20093274978
25 RISE 미국AI클라우드인프라 0127R0 24 11900 5 -75 -0.63 150075 143089 1000000 150075 -0.63 104.88 15.01 15.01 1786582022 15.01 15.01 1786582022
26 엔젯 419080 25 5500 2 510 10.22 1482405 41166 10652637 1482405 10.22 3601.04 13.92 13.92 8518904085 14.54 14.54 8518904085
27 KODEX 코스닥150선물인버스 251340 26 2840 5 -5 -0.18 11664348 16955982 83900000 11664348 -0.18 68.79 13.90 13.90 33160216588 13.92 13.92 33160216588
28 우림피티에스 101170 27 11860 2 180 1.54 1829547 8009317 13500000 1829547 1.54 22.84 13.55 13.55 21797681085 13.61 13.61 21797681085
29 1Q 미국우주항공테크 0131V0 28 11765 2 105 0.90 134785 306896 1000000 134785 0.90 43.92 13.48 13.48 1586698170 13.49 13.49 1586698170
30 KODEX 200선물인버스2X 252670 29 669 2 8 1.21 281776726 603053376 2156100000 281776726 1.21 46.73 13.07 13.07 187894561493 13.03 13.03 187894561493
31 시지메드텍 056090 30 1249 2 110 9.66 13092671 3760166 103259036 13092671 9.66 348.19 12.68 12.68 16445202572 12.75 12.75 16445202572

31
top30/20251209/top30-atvtr-20251209-112002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,953010,0,750000,953010,0.40,0.00,127.07,127.07,9556873348,126.98,126.98,9556873348
테라뷰,950250,2,13640,2,5640,70.50,31741960,0,35517731,31741960,70.50,0.00,89.37,89.37,454901039610,93.90,93.90,454901039610
현대약품,004310,3,7220,2,650,9.89,22975703,3545645,32000000,22975703,9.89,648.00,71.80,71.80,173319832745,75.02,75.02,173319832745
팸텍,271830,4,2405,2,305,14.52,16809467,3145429,29490202,16809467,14.52,534.41,57.00,57.00,39196974240,55.27,55.27,39196974240
KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,359630,0,750000,359630,-0.15,0.00,47.95,47.95,3585994195,47.93,47.93,3585994195
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,394523,0,900000,394523,-0.75,0.00,43.84,43.84,3916567604,43.87,43.87,3916567604
에이비온,203400,7,2945,5,-610,-17.16,10479330,1250939,29456280,10479330,-17.16,837.72,35.58,35.58,30020065742,34.61,34.61,30020065742
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9850,5,-45,-0.45,273972,431757,800000,273972,-0.45,63.46,34.25,34.25,2706110988,34.34,34.34,2706110988
삼성제약,001360,9,2150,2,377,21.26,32139459,15173945,94162079,32139459,21.26,211.81,34.13,34.13,69262467539,34.21,34.21,69262467539
TIGER 200 산업재,227550,10,10835,3,0,0.00,726936,30870,2140000,726936,0.00,2354.83,33.97,33.97,7880175470,33.99,33.99,7880175470
삼영엠텍,054540,11,15580,2,1030,7.08,3942940,686816,13000000,3942940,7.08,574.09,30.33,30.33,61885917730,30.55,30.55,61885917730
TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10150,2,155,1.55,878179,0,3000000,878179,1.55,0.00,29.27,29.27,8913255508,29.27,29.27,8913255508
엔에이치스팩32호,0054V0,13,2085,5,-605,-22.49,1723108,5400739,6216500,1723108,-22.49,31.91,27.72,27.72,3792798561,29.26,29.26,3792798561
상지건설,042940,14,13120,5,-900,-6.42,1859570,8278594,6828712,1859570,-6.42,22.46,27.23,27.23,24847372200,27.73,27.73,24847372200
코오롱모빌리티그룹우,45014K,15,24700,5,-3700,-13.03,567945,710146,2456120,567945,-13.03,79.98,23.12,23.12,15823203550,26.08,26.08,15823203550
알파AI,043100,16,2200,2,263,13.58,5018077,202383,20110080,5018077,13.58,2479.50,24.95,24.95,11292281958,25.52,25.52,11292281958
클로봇,466100,17,49000,2,2900,6.29,6532897,7473670,24992139,6532897,6.29,87.41,26.14,26.14,311819504450,25.46,25.46,311819504450
미래에셋비전스팩3호,448830,18,3785,2,315,9.08,1160025,1722537,4920000,1160025,9.08,67.34,23.58,23.58,4382312507,23.53,23.53,4382312507
나노엔텍,039860,19,3625,2,550,17.89,8449476,124281,38093053,8449476,17.89,6798.69,22.18,22.18,31263014844,22.64,22.64,31263014844
고영,098460,20,29200,2,2700,10.19,15111941,5218172,68654755,15111941,10.19,289.60,22.01,22.01,429576266650,21.43,21.43,429576266650
서암기계공업,100660,21,4150,2,335,8.78,2241172,714478,12600000,2241172,8.78,313.68,17.79,17.79,9558722270,18.28,18.28,9558722270
TIGER 증권,157500,22,10175,5,-130,-1.26,3277277,423210,19440000,3277277,-1.26,774.39,16.86,16.86,33365648452,16.87,16.87,33365648452
우림피티에스,101170,23,12000,2,320,2.74,2112562,8009317,13500000,2112562,2.74,26.38,15.65,15.65,25226458825,15.57,15.57,25226458825
일성건설,013360,24,2500,2,185,7.99,8485131,37094716,54024880,8485131,7.99,22.87,15.71,15.71,20576789611,15.24,15.24,20576789611
RISE 미국AI클라우드인프라,0127R0,25,11900,5,-75,-0.63,150089,143089,1000000,150089,-0.63,104.89,15.01,15.01,1786748622,15.01,15.01,1786748622
엔젯,419080,26,5500,2,510,10.22,1500926,41166,10652637,1500926,10.22,3646.03,14.09,14.09,8620825040,14.71,14.71,8620825040
KODEX 코스닥150선물인버스,251340,27,2835,5,-10,-0.35,11999453,16955982,83900000,11999453,-0.35,70.77,14.30,14.30,34110871522,14.34,14.34,34110871522
1Q 미국우주항공테크,0131V0,28,11775,2,115,0.99,135500,306896,1000000,135500,0.99,44.15,13.55,13.55,1595116275,13.55,13.55,1595116275
KODEX 200선물인버스2X,252670,29,669,2,8,1.21,288163061,603053376,2156100000,288163061,1.21,47.78,13.37,13.37,192170753144,13.32,13.32,192170753144
시지메드텍,056090,30,1243,2,104,9.13,13229693,3760166,103259036,13229693,9.13,351.84,12.81,12.81,16615838693,12.95,12.95,16615838693
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10035 2 40 0.40 953010 0 750000 953010 0.40 0.00 127.07 127.07 9556873348 126.98 126.98 9556873348
3 테라뷰 950250 2 13640 2 5640 70.50 31741960 0 35517731 31741960 70.50 0.00 89.37 89.37 454901039610 93.90 93.90 454901039610
4 현대약품 004310 3 7220 2 650 9.89 22975703 3545645 32000000 22975703 9.89 648.00 71.80 71.80 173319832745 75.02 75.02 173319832745
5 팸텍 271830 4 2405 2 305 14.52 16809467 3145429 29490202 16809467 14.52 534.41 57.00 57.00 39196974240 55.27 55.27 39196974240
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9975 5 -15 -0.15 359630 0 750000 359630 -0.15 0.00 47.95 47.95 3585994195 47.93 47.93 3585994195
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9920 5 -75 -0.75 394523 0 900000 394523 -0.75 0.00 43.84 43.84 3916567604 43.87 43.87 3916567604
8 에이비온 203400 7 2945 5 -610 -17.16 10479330 1250939 29456280 10479330 -17.16 837.72 35.58 35.58 30020065742 34.61 34.61 30020065742
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9850 5 -45 -0.45 273972 431757 800000 273972 -0.45 63.46 34.25 34.25 2706110988 34.34 34.34 2706110988
10 삼성제약 001360 9 2150 2 377 21.26 32139459 15173945 94162079 32139459 21.26 211.81 34.13 34.13 69262467539 34.21 34.21 69262467539
11 TIGER 200 산업재 227550 10 10835 3 0 0.00 726936 30870 2140000 726936 0.00 2354.83 33.97 33.97 7880175470 33.99 33.99 7880175470
12 삼영엠텍 054540 11 15580 2 1030 7.08 3942940 686816 13000000 3942940 7.08 574.09 30.33 30.33 61885917730 30.55 30.55 61885917730
13 TIGER 미국AI데이터센터TOP4Plus 0142D0 12 10150 2 155 1.55 878179 0 3000000 878179 1.55 0.00 29.27 29.27 8913255508 29.27 29.27 8913255508
14 엔에이치스팩32호 0054V0 13 2085 5 -605 -22.49 1723108 5400739 6216500 1723108 -22.49 31.91 27.72 27.72 3792798561 29.26 29.26 3792798561
15 상지건설 042940 14 13120 5 -900 -6.42 1859570 8278594 6828712 1859570 -6.42 22.46 27.23 27.23 24847372200 27.73 27.73 24847372200
16 코오롱모빌리티그룹우 45014K 15 24700 5 -3700 -13.03 567945 710146 2456120 567945 -13.03 79.98 23.12 23.12 15823203550 26.08 26.08 15823203550
17 알파AI 043100 16 2200 2 263 13.58 5018077 202383 20110080 5018077 13.58 2479.50 24.95 24.95 11292281958 25.52 25.52 11292281958
18 클로봇 466100 17 49000 2 2900 6.29 6532897 7473670 24992139 6532897 6.29 87.41 26.14 26.14 311819504450 25.46 25.46 311819504450
19 미래에셋비전스팩3호 448830 18 3785 2 315 9.08 1160025 1722537 4920000 1160025 9.08 67.34 23.58 23.58 4382312507 23.53 23.53 4382312507
20 나노엔텍 039860 19 3625 2 550 17.89 8449476 124281 38093053 8449476 17.89 6798.69 22.18 22.18 31263014844 22.64 22.64 31263014844
21 고영 098460 20 29200 2 2700 10.19 15111941 5218172 68654755 15111941 10.19 289.60 22.01 22.01 429576266650 21.43 21.43 429576266650
22 서암기계공업 100660 21 4150 2 335 8.78 2241172 714478 12600000 2241172 8.78 313.68 17.79 17.79 9558722270 18.28 18.28 9558722270
23 TIGER 증권 157500 22 10175 5 -130 -1.26 3277277 423210 19440000 3277277 -1.26 774.39 16.86 16.86 33365648452 16.87 16.87 33365648452
24 우림피티에스 101170 23 12000 2 320 2.74 2112562 8009317 13500000 2112562 2.74 26.38 15.65 15.65 25226458825 15.57 15.57 25226458825
25 일성건설 013360 24 2500 2 185 7.99 8485131 37094716 54024880 8485131 7.99 22.87 15.71 15.71 20576789611 15.24 15.24 20576789611
26 RISE 미국AI클라우드인프라 0127R0 25 11900 5 -75 -0.63 150089 143089 1000000 150089 -0.63 104.89 15.01 15.01 1786748622 15.01 15.01 1786748622
27 엔젯 419080 26 5500 2 510 10.22 1500926 41166 10652637 1500926 10.22 3646.03 14.09 14.09 8620825040 14.71 14.71 8620825040
28 KODEX 코스닥150선물인버스 251340 27 2835 5 -10 -0.35 11999453 16955982 83900000 11999453 -0.35 70.77 14.30 14.30 34110871522 14.34 14.34 34110871522
29 1Q 미국우주항공테크 0131V0 28 11775 2 115 0.99 135500 306896 1000000 135500 0.99 44.15 13.55 13.55 1595116275 13.55 13.55 1595116275
30 KODEX 200선물인버스2X 252670 29 669 2 8 1.21 288163061 603053376 2156100000 288163061 1.21 47.78 13.37 13.37 192170753144 13.32 13.32 192170753144
31 시지메드텍 056090 30 1243 2 104 9.13 13229693 3760166 103259036 13229693 9.13 351.84 12.81 12.81 16615838693 12.95 12.95 16615838693

31
top30/20251209/top30-atvtr-20251209-113002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,960479,0,750000,960479,0.40,0.00,128.06,128.06,9631846843,127.98,127.98,9631846843
테라뷰,950250,2,13340,2,5340,66.75,32539180,0,35517731,32539180,66.75,0.00,91.61,91.61,465623699485,98.27,98.27,465623699485
현대약품,004310,3,7370,2,800,12.18,23340542,3545645,32000000,23340542,12.18,658.29,72.94,72.94,175994625945,74.62,74.62,175994625945
팸텍,271830,4,2390,2,290,13.81,17438414,3145429,29490202,17438414,13.81,554.40,59.13,59.13,40712831312,57.76,57.76,40712831312
KIWOOM 미국S&P500&GOLD,0137W0,5,9965,5,-25,-0.25,366316,0,750000,366316,-0.25,0.00,48.84,48.84,3652648347,48.87,48.87,3652648347
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,397536,0,900000,397536,-0.75,0.00,44.17,44.17,3946456316,44.20,44.20,3946456316
TIGER 200 산업재,227550,7,10840,2,5,0.05,780174,30870,2140000,780174,0.05,2527.29,36.46,36.46,8457111140,36.46,36.46,8457111140
에이비온,203400,8,2955,5,-600,-16.88,10622016,1250939,29456280,10622016,-16.88,849.12,36.06,36.06,30442877018,34.97,34.97,30442877018
삼성제약,001360,9,2165,2,392,22.11,32509329,15173945,94162079,32509329,22.11,214.24,34.52,34.52,70056560216,34.36,34.36,70056560216
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9850,5,-45,-0.45,273983,431757,800000,273983,-0.45,63.46,34.25,34.25,2706219338,34.34,34.34,2706219338
삼영엠텍,054540,11,15650,2,1100,7.56,3990967,686816,13000000,3990967,7.56,581.08,30.70,30.70,62636276330,30.79,30.79,62636276330
엔에이치스팩32호,0054V0,12,2070,5,-620,-23.05,1761264,5400739,6216500,1761264,-23.05,32.61,28.33,28.33,3871866948,30.09,30.09,3871866948
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10150,2,155,1.55,888080,0,3000000,888080,1.55,0.00,29.60,29.60,9013732224,29.60,29.60,9013732224
상지건설,042940,14,13080,5,-940,-6.70,1875729,8278594,6828712,1875729,-6.70,22.66,27.47,27.47,25059112360,28.06,28.06,25059112360
클로봇,466100,15,49250,2,3150,6.83,6862129,7473670,24992139,6862129,6.83,91.82,27.46,27.46,327882260775,26.64,26.64,327882260775
코오롱모빌리티그룹우,45014K,16,25150,5,-3250,-11.44,586785,710146,2456120,586785,-11.44,82.63,23.89,23.89,16287494075,26.37,26.37,16287494075
알파AI,043100,17,2200,2,263,13.58,5050275,202383,20110080,5050275,13.58,2495.40,25.11,25.11,11363375885,25.68,25.68,11363375885
나노엔텍,039860,18,3655,2,580,18.86,9105444,124281,38093053,9105444,18.86,7326.50,23.90,23.90,33654413958,24.17,24.17,33654413958
미래에셋비전스팩3호,448830,19,3840,2,370,10.66,1180389,1722537,4920000,1180389,10.66,68.53,23.99,23.99,4458998772,23.60,23.60,4458998772
고영,098460,20,29300,2,2800,10.57,15873099,5218172,68654755,15873099,10.57,304.19,23.12,23.12,451744139900,22.46,22.46,451744139900
서암기계공업,100660,21,4160,2,345,9.04,2278650,714478,12600000,2278650,9.04,318.93,18.08,18.08,9712966420,18.53,18.53,9712966420
TIGER 증권,157500,22,10190,5,-115,-1.12,3320855,423210,19440000,3320855,-1.12,784.68,17.08,17.08,33809660332,17.07,17.07,33809660332
우림피티에스,101170,23,11950,2,270,2.31,2140428,8009317,13500000,2140428,2.31,26.72,15.86,15.86,25560360990,15.84,15.84,25560360990
일성건설,013360,24,2480,2,165,7.13,8632240,37094716,54024880,8632240,7.13,23.27,15.98,15.98,20942525328,15.63,15.63,20942525328
엔젯,419080,25,5440,2,450,9.02,1541278,41166,10652637,1541278,9.02,3744.06,14.47,14.47,8840599900,15.26,15.26,8840599900
RISE 미국AI클라우드인프라,0127R0,26,11895,5,-80,-0.67,150935,143089,1000000,150935,-0.67,105.48,15.09,15.09,1796812327,15.11,15.11,1796812327
KODEX 코스닥150선물인버스,251340,27,2835,5,-10,-0.35,12141348,16955982,83900000,12141348,-0.35,71.61,14.47,14.47,34513143502,14.51,14.51,34513143502
1Q 미국우주항공테크,0131V0,28,11775,2,115,0.99,139187,306896,1000000,139187,0.99,45.35,13.92,13.92,1638511085,13.92,13.92,1638511085
KODEX 200선물인버스2X,252670,29,669,2,8,1.21,292809785,603053376,2156100000,292809785,1.21,48.55,13.58,13.58,195283525287,13.54,13.54,195283525287
시지메드텍,056090,30,1243,2,104,9.13,13383641,3760166,103259036,13383641,9.13,355.93,12.96,12.96,16806864863,13.09,13.09,16806864863
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10035 2 40 0.40 960479 0 750000 960479 0.40 0.00 128.06 128.06 9631846843 127.98 127.98 9631846843
3 테라뷰 950250 2 13340 2 5340 66.75 32539180 0 35517731 32539180 66.75 0.00 91.61 91.61 465623699485 98.27 98.27 465623699485
4 현대약품 004310 3 7370 2 800 12.18 23340542 3545645 32000000 23340542 12.18 658.29 72.94 72.94 175994625945 74.62 74.62 175994625945
5 팸텍 271830 4 2390 2 290 13.81 17438414 3145429 29490202 17438414 13.81 554.40 59.13 59.13 40712831312 57.76 57.76 40712831312
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9965 5 -25 -0.25 366316 0 750000 366316 -0.25 0.00 48.84 48.84 3652648347 48.87 48.87 3652648347
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9920 5 -75 -0.75 397536 0 900000 397536 -0.75 0.00 44.17 44.17 3946456316 44.20 44.20 3946456316
8 TIGER 200 산업재 227550 7 10840 2 5 0.05 780174 30870 2140000 780174 0.05 2527.29 36.46 36.46 8457111140 36.46 36.46 8457111140
9 에이비온 203400 8 2955 5 -600 -16.88 10622016 1250939 29456280 10622016 -16.88 849.12 36.06 36.06 30442877018 34.97 34.97 30442877018
10 삼성제약 001360 9 2165 2 392 22.11 32509329 15173945 94162079 32509329 22.11 214.24 34.52 34.52 70056560216 34.36 34.36 70056560216
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9850 5 -45 -0.45 273983 431757 800000 273983 -0.45 63.46 34.25 34.25 2706219338 34.34 34.34 2706219338
12 삼영엠텍 054540 11 15650 2 1100 7.56 3990967 686816 13000000 3990967 7.56 581.08 30.70 30.70 62636276330 30.79 30.79 62636276330
13 엔에이치스팩32호 0054V0 12 2070 5 -620 -23.05 1761264 5400739 6216500 1761264 -23.05 32.61 28.33 28.33 3871866948 30.09 30.09 3871866948
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10150 2 155 1.55 888080 0 3000000 888080 1.55 0.00 29.60 29.60 9013732224 29.60 29.60 9013732224
15 상지건설 042940 14 13080 5 -940 -6.70 1875729 8278594 6828712 1875729 -6.70 22.66 27.47 27.47 25059112360 28.06 28.06 25059112360
16 클로봇 466100 15 49250 2 3150 6.83 6862129 7473670 24992139 6862129 6.83 91.82 27.46 27.46 327882260775 26.64 26.64 327882260775
17 코오롱모빌리티그룹우 45014K 16 25150 5 -3250 -11.44 586785 710146 2456120 586785 -11.44 82.63 23.89 23.89 16287494075 26.37 26.37 16287494075
18 알파AI 043100 17 2200 2 263 13.58 5050275 202383 20110080 5050275 13.58 2495.40 25.11 25.11 11363375885 25.68 25.68 11363375885
19 나노엔텍 039860 18 3655 2 580 18.86 9105444 124281 38093053 9105444 18.86 7326.50 23.90 23.90 33654413958 24.17 24.17 33654413958
20 미래에셋비전스팩3호 448830 19 3840 2 370 10.66 1180389 1722537 4920000 1180389 10.66 68.53 23.99 23.99 4458998772 23.60 23.60 4458998772
21 고영 098460 20 29300 2 2800 10.57 15873099 5218172 68654755 15873099 10.57 304.19 23.12 23.12 451744139900 22.46 22.46 451744139900
22 서암기계공업 100660 21 4160 2 345 9.04 2278650 714478 12600000 2278650 9.04 318.93 18.08 18.08 9712966420 18.53 18.53 9712966420
23 TIGER 증권 157500 22 10190 5 -115 -1.12 3320855 423210 19440000 3320855 -1.12 784.68 17.08 17.08 33809660332 17.07 17.07 33809660332
24 우림피티에스 101170 23 11950 2 270 2.31 2140428 8009317 13500000 2140428 2.31 26.72 15.86 15.86 25560360990 15.84 15.84 25560360990
25 일성건설 013360 24 2480 2 165 7.13 8632240 37094716 54024880 8632240 7.13 23.27 15.98 15.98 20942525328 15.63 15.63 20942525328
26 엔젯 419080 25 5440 2 450 9.02 1541278 41166 10652637 1541278 9.02 3744.06 14.47 14.47 8840599900 15.26 15.26 8840599900
27 RISE 미국AI클라우드인프라 0127R0 26 11895 5 -80 -0.67 150935 143089 1000000 150935 -0.67 105.48 15.09 15.09 1796812327 15.11 15.11 1796812327
28 KODEX 코스닥150선물인버스 251340 27 2835 5 -10 -0.35 12141348 16955982 83900000 12141348 -0.35 71.61 14.47 14.47 34513143502 14.51 14.51 34513143502
29 1Q 미국우주항공테크 0131V0 28 11775 2 115 0.99 139187 306896 1000000 139187 0.99 45.35 13.92 13.92 1638511085 13.92 13.92 1638511085
30 KODEX 200선물인버스2X 252670 29 669 2 8 1.21 292809785 603053376 2156100000 292809785 1.21 48.55 13.58 13.58 195283525287 13.54 13.54 195283525287
31 시지메드텍 056090 30 1243 2 104 9.13 13383641 3760166 103259036 13383641 9.13 355.93 12.96 12.96 16806864863 13.09 13.09 16806864863

31
top30/20251209/top30-atvtr-20251209-114002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,980677,0,750000,980677,0.40,0.00,130.76,130.76,9834455445,130.67,130.67,9834455445
테라뷰,950250,2,13460,2,5460,68.25,32932651,0,35517731,32932651,68.25,0.00,92.72,92.72,470862571550,98.49,98.49,470862571550
현대약품,004310,3,7390,2,820,12.48,24553603,3545645,32000000,24553603,12.48,692.50,76.73,76.73,185071513655,78.26,78.26,185071513655
팸텍,271830,4,2380,2,280,13.33,17685572,3145429,29490202,17685572,13.33,562.26,59.97,59.97,41298197365,58.84,58.84,41298197365
KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,368532,0,750000,368532,-0.15,0.00,49.14,49.14,3674748673,49.12,49.12,3674748673
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,401080,0,900000,401080,-0.75,0.00,44.56,44.56,3981613814,44.60,44.60,3981613814
TIGER 200 산업재,227550,7,10830,5,-5,-0.05,832871,30870,2140000,832871,-0.05,2697.99,38.92,38.92,9027878275,38.95,38.95,9027878275
에이비온,203400,8,2990,5,-565,-15.89,10747102,1250939,29456280,10747102,-15.89,859.12,36.48,36.48,30815350908,34.99,34.99,30815350908
삼성제약,001360,9,2175,2,402,22.67,33102321,15173945,94162079,33102321,22.67,218.15,35.15,35.15,71344479910,34.84,34.84,71344479910
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9850,5,-45,-0.45,273993,431757,800000,273993,-0.45,63.46,34.25,34.25,2706317838,34.34,34.34,2706317838
삼영엠텍,054540,11,15760,2,1210,8.32,4048059,686816,13000000,4048059,8.32,589.40,31.14,31.14,63530575410,31.01,31.01,63530575410
엔에이치스팩32호,0054V0,12,2050,5,-640,-23.79,1787600,5400739,6216500,1787600,-23.79,33.10,28.76,28.76,3926045633,30.81,30.81,3926045633
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10145,2,150,1.50,916645,0,3000000,916645,1.50,0.00,30.55,30.55,9303576114,30.57,30.57,9303576114
코오롱모빌리티그룹우,45014K,14,23350,5,-5050,-17.78,609904,710146,2456120,609904,-17.78,85.88,24.83,24.83,16848867925,29.38,29.38,16848867925
상지건설,042940,15,13010,5,-1010,-7.20,1917628,8278594,6828712,1917628,-7.20,23.16,28.08,28.08,25603488460,28.82,28.82,25603488460
클로봇,466100,16,48150,2,2050,4.45,7235524,7473670,24992139,7235524,4.45,96.81,28.95,28.95,346126758300,28.76,28.76,346126758300
알파AI,043100,17,2215,2,278,14.35,5078168,202383,20110080,5078168,14.35,2509.19,25.25,25.25,11425327929,25.65,25.65,11425327929
나노엔텍,039860,18,3580,2,505,16.42,9427873,124281,38093053,9427873,16.42,7585.93,24.75,24.75,34816568002,25.53,25.53,34816568002
미래에셋비전스팩3호,448830,19,3780,2,310,8.93,1199475,1722537,4920000,1199475,8.93,69.63,24.38,24.38,4531888211,24.37,24.37,4531888211
고영,098460,20,29150,2,2650,10.00,16604805,5218172,68654755,16604805,10.00,318.21,24.19,24.19,473005175425,23.64,23.64,473005175425
서암기계공업,100660,21,4195,2,380,9.96,2289905,714478,12600000,2289905,9.96,320.50,18.17,18.17,9759978930,18.46,18.46,9759978930
TIGER 증권,157500,22,10180,5,-125,-1.21,3352252,423210,19440000,3352252,-1.21,792.10,17.24,17.24,34129577592,17.25,17.25,34129577592
우림피티에스,101170,23,11800,2,120,1.03,2192344,8009317,13500000,2192344,1.03,27.37,16.24,16.24,26176134810,16.43,16.43,26176134810
일성건설,013360,24,2480,2,165,7.13,8776648,37094716,54024880,8776648,7.13,23.66,16.25,16.25,21299322608,15.90,15.90,21299322608
엔젯,419080,25,5440,2,450,9.02,1550063,41166,10652637,1550063,9.02,3765.40,14.55,14.55,8888219725,15.34,15.34,8888219725
RISE 미국AI클라우드인프라,0127R0,26,11895,5,-80,-0.67,151062,143089,1000000,151062,-0.67,105.57,15.11,15.11,1798323027,15.12,15.12,1798323027
KODEX 코스닥150선물인버스,251340,27,2842,5,-3,-0.11,12404904,16955982,83900000,12404904,-0.11,73.16,14.79,14.79,35261615846,14.79,14.79,35261615846
1Q 미국우주항공테크,0131V0,28,11780,2,120,1.03,141223,306896,1000000,141223,1.03,46.02,14.12,14.12,1662482575,14.11,14.11,1662482575
KODEX 200선물인버스2X,252670,29,671,2,10,1.51,301924462,603053376,2156100000,301924462,1.51,50.07,14.00,14.00,201396094641,13.92,13.92,201396094641
한라캐스트,125490,30,18090,5,-200,-1.09,4670188,5467847,36502352,4670188,-1.09,85.41,12.79,12.79,87114420140,13.19,13.19,87114420140
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10035 2 40 0.40 980677 0 750000 980677 0.40 0.00 130.76 130.76 9834455445 130.67 130.67 9834455445
3 테라뷰 950250 2 13460 2 5460 68.25 32932651 0 35517731 32932651 68.25 0.00 92.72 92.72 470862571550 98.49 98.49 470862571550
4 현대약품 004310 3 7390 2 820 12.48 24553603 3545645 32000000 24553603 12.48 692.50 76.73 76.73 185071513655 78.26 78.26 185071513655
5 팸텍 271830 4 2380 2 280 13.33 17685572 3145429 29490202 17685572 13.33 562.26 59.97 59.97 41298197365 58.84 58.84 41298197365
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9975 5 -15 -0.15 368532 0 750000 368532 -0.15 0.00 49.14 49.14 3674748673 49.12 49.12 3674748673
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9920 5 -75 -0.75 401080 0 900000 401080 -0.75 0.00 44.56 44.56 3981613814 44.60 44.60 3981613814
8 TIGER 200 산업재 227550 7 10830 5 -5 -0.05 832871 30870 2140000 832871 -0.05 2697.99 38.92 38.92 9027878275 38.95 38.95 9027878275
9 에이비온 203400 8 2990 5 -565 -15.89 10747102 1250939 29456280 10747102 -15.89 859.12 36.48 36.48 30815350908 34.99 34.99 30815350908
10 삼성제약 001360 9 2175 2 402 22.67 33102321 15173945 94162079 33102321 22.67 218.15 35.15 35.15 71344479910 34.84 34.84 71344479910
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9850 5 -45 -0.45 273993 431757 800000 273993 -0.45 63.46 34.25 34.25 2706317838 34.34 34.34 2706317838
12 삼영엠텍 054540 11 15760 2 1210 8.32 4048059 686816 13000000 4048059 8.32 589.40 31.14 31.14 63530575410 31.01 31.01 63530575410
13 엔에이치스팩32호 0054V0 12 2050 5 -640 -23.79 1787600 5400739 6216500 1787600 -23.79 33.10 28.76 28.76 3926045633 30.81 30.81 3926045633
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10145 2 150 1.50 916645 0 3000000 916645 1.50 0.00 30.55 30.55 9303576114 30.57 30.57 9303576114
15 코오롱모빌리티그룹우 45014K 14 23350 5 -5050 -17.78 609904 710146 2456120 609904 -17.78 85.88 24.83 24.83 16848867925 29.38 29.38 16848867925
16 상지건설 042940 15 13010 5 -1010 -7.20 1917628 8278594 6828712 1917628 -7.20 23.16 28.08 28.08 25603488460 28.82 28.82 25603488460
17 클로봇 466100 16 48150 2 2050 4.45 7235524 7473670 24992139 7235524 4.45 96.81 28.95 28.95 346126758300 28.76 28.76 346126758300
18 알파AI 043100 17 2215 2 278 14.35 5078168 202383 20110080 5078168 14.35 2509.19 25.25 25.25 11425327929 25.65 25.65 11425327929
19 나노엔텍 039860 18 3580 2 505 16.42 9427873 124281 38093053 9427873 16.42 7585.93 24.75 24.75 34816568002 25.53 25.53 34816568002
20 미래에셋비전스팩3호 448830 19 3780 2 310 8.93 1199475 1722537 4920000 1199475 8.93 69.63 24.38 24.38 4531888211 24.37 24.37 4531888211
21 고영 098460 20 29150 2 2650 10.00 16604805 5218172 68654755 16604805 10.00 318.21 24.19 24.19 473005175425 23.64 23.64 473005175425
22 서암기계공업 100660 21 4195 2 380 9.96 2289905 714478 12600000 2289905 9.96 320.50 18.17 18.17 9759978930 18.46 18.46 9759978930
23 TIGER 증권 157500 22 10180 5 -125 -1.21 3352252 423210 19440000 3352252 -1.21 792.10 17.24 17.24 34129577592 17.25 17.25 34129577592
24 우림피티에스 101170 23 11800 2 120 1.03 2192344 8009317 13500000 2192344 1.03 27.37 16.24 16.24 26176134810 16.43 16.43 26176134810
25 일성건설 013360 24 2480 2 165 7.13 8776648 37094716 54024880 8776648 7.13 23.66 16.25 16.25 21299322608 15.90 15.90 21299322608
26 엔젯 419080 25 5440 2 450 9.02 1550063 41166 10652637 1550063 9.02 3765.40 14.55 14.55 8888219725 15.34 15.34 8888219725
27 RISE 미국AI클라우드인프라 0127R0 26 11895 5 -80 -0.67 151062 143089 1000000 151062 -0.67 105.57 15.11 15.11 1798323027 15.12 15.12 1798323027
28 KODEX 코스닥150선물인버스 251340 27 2842 5 -3 -0.11 12404904 16955982 83900000 12404904 -0.11 73.16 14.79 14.79 35261615846 14.79 14.79 35261615846
29 1Q 미국우주항공테크 0131V0 28 11780 2 120 1.03 141223 306896 1000000 141223 1.03 46.02 14.12 14.12 1662482575 14.11 14.11 1662482575
30 KODEX 200선물인버스2X 252670 29 671 2 10 1.51 301924462 603053376 2156100000 301924462 1.51 50.07 14.00 14.00 201396094641 13.92 13.92 201396094641
31 한라캐스트 125490 30 18090 5 -200 -1.09 4670188 5467847 36502352 4670188 -1.09 85.41 12.79 12.79 87114420140 13.19 13.19 87114420140

31
top30/20251209/top30-atvtr-20251209-115002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,985639,0,750000,985639,0.40,0.00,131.42,131.42,9884249115,131.33,131.33,9884249115
테라뷰,950250,2,12790,2,4790,59.88,34135066,0,35517731,34135066,59.88,0.00,96.11,96.11,486650261925,107.13,107.13,486650261925
현대약품,004310,3,7520,2,950,14.46,24950972,3545645,32000000,24950972,14.46,703.71,77.97,77.97,188029848755,78.14,78.14,188029848755
팸텍,271830,4,2350,2,250,11.90,17942000,3145429,29490202,17942000,11.90,570.42,60.84,60.84,41899711830,60.46,60.46,41899711830
KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,401791,0,750000,401791,-0.20,0.00,53.57,53.57,4006238416,53.58,53.58,4006238416
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,417089,0,900000,417089,-0.80,0.00,46.34,46.34,4140347948,46.40,46.40,4140347948
TIGER 200 산업재,227550,7,10820,5,-15,-0.14,875000,30870,2140000,875000,-0.14,2834.47,40.89,40.89,9483847580,40.96,40.96,9483847580
삼성제약,001360,8,2220,2,447,25.21,34312976,15173945,94162079,34312976,25.21,226.13,36.44,36.44,74016882103,35.41,35.41,74016882103
에이비온,203400,9,3035,5,-520,-14.63,10902354,1250939,29456280,10902354,-14.63,871.53,37.01,37.01,31283154633,34.99,34.99,31283154633
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9845,5,-50,-0.51,273997,431757,800000,273997,-0.51,63.46,34.25,34.25,2706357213,34.36,34.36,2706357213
삼영엠텍,054540,11,15590,2,1040,7.15,4097262,686816,13000000,4097262,7.15,596.56,31.52,31.52,64298221770,31.73,31.73,64298221770
엔에이치스팩32호,0054V0,12,2050,5,-640,-23.79,1826710,5400739,6216500,1826710,-23.79,33.82,29.38,29.38,4006187158,31.44,31.44,4006187158
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10140,2,145,1.45,931174,0,3000000,931174,1.45,0.00,31.04,31.04,9450928848,31.07,31.07,9450928848
코오롱모빌리티그룹우,45014K,14,23650,5,-4750,-16.73,632519,710146,2456120,632519,-16.73,89.07,25.75,25.75,17387840375,29.93,29.93,17387840375
클로봇,466100,15,47950,2,1850,4.01,7431448,7473670,24992139,7431448,4.01,99.44,29.74,29.74,355549351225,29.67,29.67,355549351225
상지건설,042940,16,12970,5,-1050,-7.49,1938440,8278594,6828712,1938440,-7.49,23.42,28.39,28.39,25873368650,29.21,29.21,25873368650
나노엔텍,039860,17,3550,2,475,15.45,9760300,124281,38093053,9760300,15.45,7853.41,25.62,25.62,35993253464,26.62,26.62,35993253464
알파AI,043100,18,2290,2,353,18.22,5323866,202383,20110080,5323866,18.22,2630.59,26.47,26.47,11987441374,26.03,26.03,11987441374
미래에셋비전스팩3호,448830,19,3820,2,350,10.09,1239301,1722537,4920000,1239301,10.09,71.95,25.19,25.19,4685345306,24.93,24.93,4685345306
고영,098460,20,29100,2,2600,9.81,16809625,5218172,68654755,16809625,9.81,322.14,24.48,24.48,478974109550,23.97,23.97,478974109550
서암기계공업,100660,21,4160,2,345,9.04,2349412,714478,12600000,2349412,9.04,328.83,18.65,18.65,10007036865,19.09,19.09,10007036865
TIGER 증권,157500,22,10190,5,-115,-1.12,3359672,423210,19440000,3359672,-1.12,793.85,17.28,17.28,34205117759,17.27,17.27,34205117759
우림피티에스,101170,23,11880,2,200,1.71,2208934,8009317,13500000,2208934,1.71,27.58,16.36,16.36,26372155845,16.44,16.44,26372155845
일성건설,013360,24,2460,2,145,6.26,8886820,37094716,54024880,8886820,6.26,23.96,16.45,16.45,21570837523,16.23,16.23,21570837523
유투바이오,221800,25,5300,2,360,7.29,2049961,482696,13544196,2049961,7.29,424.69,15.14,15.14,11093099337,15.45,15.45,11093099337
엔젯,419080,26,5460,2,470,9.42,1557180,41166,10652637,1557180,9.42,3782.68,14.62,14.62,8927122615,15.35,15.35,8927122615
KODEX 코스닥150선물인버스,251340,27,2845,3,0,0.00,12728117,16955982,83900000,12728117,0.00,75.07,15.17,15.17,36181115938,15.16,15.16,36181115938
RISE 미국AI클라우드인프라,0127R0,28,11895,5,-80,-0.67,151143,143089,1000000,151143,-0.67,105.63,15.11,15.11,1799286787,15.13,15.13,1799286787
아우토크립트,331740,29,16890,2,1640,10.75,1473072,3942008,9633699,1473072,10.75,37.37,15.29,15.29,24091887885,14.81,14.81,24091887885
KODEX 200선물인버스2X,252670,30,670,2,9,1.36,308852285,603053376,2156100000,308852285,1.36,51.21,14.32,14.32,206043591400,14.26,14.26,206043591400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10035 2 40 0.40 985639 0 750000 985639 0.40 0.00 131.42 131.42 9884249115 131.33 131.33 9884249115
3 테라뷰 950250 2 12790 2 4790 59.88 34135066 0 35517731 34135066 59.88 0.00 96.11 96.11 486650261925 107.13 107.13 486650261925
4 현대약품 004310 3 7520 2 950 14.46 24950972 3545645 32000000 24950972 14.46 703.71 77.97 77.97 188029848755 78.14 78.14 188029848755
5 팸텍 271830 4 2350 2 250 11.90 17942000 3145429 29490202 17942000 11.90 570.42 60.84 60.84 41899711830 60.46 60.46 41899711830
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9970 5 -20 -0.20 401791 0 750000 401791 -0.20 0.00 53.57 53.57 4006238416 53.58 53.58 4006238416
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9915 5 -80 -0.80 417089 0 900000 417089 -0.80 0.00 46.34 46.34 4140347948 46.40 46.40 4140347948
8 TIGER 200 산업재 227550 7 10820 5 -15 -0.14 875000 30870 2140000 875000 -0.14 2834.47 40.89 40.89 9483847580 40.96 40.96 9483847580
9 삼성제약 001360 8 2220 2 447 25.21 34312976 15173945 94162079 34312976 25.21 226.13 36.44 36.44 74016882103 35.41 35.41 74016882103
10 에이비온 203400 9 3035 5 -520 -14.63 10902354 1250939 29456280 10902354 -14.63 871.53 37.01 37.01 31283154633 34.99 34.99 31283154633
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9845 5 -50 -0.51 273997 431757 800000 273997 -0.51 63.46 34.25 34.25 2706357213 34.36 34.36 2706357213
12 삼영엠텍 054540 11 15590 2 1040 7.15 4097262 686816 13000000 4097262 7.15 596.56 31.52 31.52 64298221770 31.73 31.73 64298221770
13 엔에이치스팩32호 0054V0 12 2050 5 -640 -23.79 1826710 5400739 6216500 1826710 -23.79 33.82 29.38 29.38 4006187158 31.44 31.44 4006187158
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10140 2 145 1.45 931174 0 3000000 931174 1.45 0.00 31.04 31.04 9450928848 31.07 31.07 9450928848
15 코오롱모빌리티그룹우 45014K 14 23650 5 -4750 -16.73 632519 710146 2456120 632519 -16.73 89.07 25.75 25.75 17387840375 29.93 29.93 17387840375
16 클로봇 466100 15 47950 2 1850 4.01 7431448 7473670 24992139 7431448 4.01 99.44 29.74 29.74 355549351225 29.67 29.67 355549351225
17 상지건설 042940 16 12970 5 -1050 -7.49 1938440 8278594 6828712 1938440 -7.49 23.42 28.39 28.39 25873368650 29.21 29.21 25873368650
18 나노엔텍 039860 17 3550 2 475 15.45 9760300 124281 38093053 9760300 15.45 7853.41 25.62 25.62 35993253464 26.62 26.62 35993253464
19 알파AI 043100 18 2290 2 353 18.22 5323866 202383 20110080 5323866 18.22 2630.59 26.47 26.47 11987441374 26.03 26.03 11987441374
20 미래에셋비전스팩3호 448830 19 3820 2 350 10.09 1239301 1722537 4920000 1239301 10.09 71.95 25.19 25.19 4685345306 24.93 24.93 4685345306
21 고영 098460 20 29100 2 2600 9.81 16809625 5218172 68654755 16809625 9.81 322.14 24.48 24.48 478974109550 23.97 23.97 478974109550
22 서암기계공업 100660 21 4160 2 345 9.04 2349412 714478 12600000 2349412 9.04 328.83 18.65 18.65 10007036865 19.09 19.09 10007036865
23 TIGER 증권 157500 22 10190 5 -115 -1.12 3359672 423210 19440000 3359672 -1.12 793.85 17.28 17.28 34205117759 17.27 17.27 34205117759
24 우림피티에스 101170 23 11880 2 200 1.71 2208934 8009317 13500000 2208934 1.71 27.58 16.36 16.36 26372155845 16.44 16.44 26372155845
25 일성건설 013360 24 2460 2 145 6.26 8886820 37094716 54024880 8886820 6.26 23.96 16.45 16.45 21570837523 16.23 16.23 21570837523
26 유투바이오 221800 25 5300 2 360 7.29 2049961 482696 13544196 2049961 7.29 424.69 15.14 15.14 11093099337 15.45 15.45 11093099337
27 엔젯 419080 26 5460 2 470 9.42 1557180 41166 10652637 1557180 9.42 3782.68 14.62 14.62 8927122615 15.35 15.35 8927122615
28 KODEX 코스닥150선물인버스 251340 27 2845 3 0 0.00 12728117 16955982 83900000 12728117 0.00 75.07 15.17 15.17 36181115938 15.16 15.16 36181115938
29 RISE 미국AI클라우드인프라 0127R0 28 11895 5 -80 -0.67 151143 143089 1000000 151143 -0.67 105.63 15.11 15.11 1799286787 15.13 15.13 1799286787
30 아우토크립트 331740 29 16890 2 1640 10.75 1473072 3942008 9633699 1473072 10.75 37.37 15.29 15.29 24091887885 14.81 14.81 24091887885
31 KODEX 200선물인버스2X 252670 30 670 2 9 1.36 308852285 603053376 2156100000 308852285 1.36 51.21 14.32 14.32 206043591400 14.26 14.26 206043591400

31
top30/20251209/top30-atvtr-20251209-120002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,1002520,0,750000,1002520,0.40,0.00,133.67,133.67,10053654594,133.58,133.58,10053654594
테라뷰,950250,2,12540,2,4540,56.75,34967236,0,35517731,34967236,56.75,0.00,98.45,98.45,497192518145,111.63,111.63,497192518145
현대약품,004310,3,7960,2,1390,21.16,26610345,3545645,32000000,26610345,21.16,750.51,83.16,83.16,201025068665,78.92,78.92,201025068665
팸텍,271830,4,2370,2,270,12.86,18093758,3145429,29490202,18093758,12.86,575.24,61.36,61.36,42256036935,60.46,60.46,42256036935
KIWOOM 미국S&P500&GOLD,0137W0,5,9967,5,-23,-0.23,445703,0,750000,445703,-0.23,0.00,59.43,59.43,4444060493,59.45,59.45,4444060493
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,420594,0,900000,420594,-0.80,0.00,46.73,46.73,4175100227,46.79,46.79,4175100227
TIGER 200 산업재,227550,7,10800,5,-35,-0.32,927050,30870,2140000,927050,-0.32,3003.08,43.32,43.32,10046169630,43.47,43.47,10046169630
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9845,5,-50,-0.51,319609,431757,800000,319609,-0.51,74.03,39.95,39.95,3155411557,40.06,40.06,3155411557
삼성제약,001360,9,2215,2,442,24.93,35581470,15173945,94162079,35581470,24.93,234.49,37.79,37.79,76817928619,36.83,36.83,76817928619
에이비온,203400,10,3020,5,-535,-15.05,10982044,1250939,29456280,10982044,-15.05,877.90,37.28,37.28,31523757233,35.44,35.44,31523757233
삼영엠텍,054540,11,15700,2,1150,7.90,4134607,686816,13000000,4134607,7.90,602.00,31.80,31.80,64881552365,31.79,31.79,64881552365
엔에이치스팩32호,0054V0,12,2050,5,-640,-23.79,1843583,5400739,6216500,1843583,-23.79,34.14,29.66,29.66,4040789441,31.71,31.71,4040789441
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10140,2,145,1.45,945630,0,3000000,945630,1.45,0.00,31.52,31.52,9597474843,31.55,31.55,9597474843
코오롱모빌리티그룹우,45014K,14,23100,5,-5300,-18.66,646720,710146,2456120,646720,-18.66,91.07,26.33,26.33,17717903300,31.23,31.23,17717903300
클로봇,466100,15,47450,2,1350,2.93,7638899,7473670,24992139,7638899,2.93,102.21,30.57,30.57,365424249875,30.81,30.81,365424249875
상지건설,042940,16,12860,5,-1160,-8.27,1966901,8278594,6828712,1966901,-8.27,23.76,28.80,28.80,26240605905,29.88,29.88,26240605905
나노엔텍,039860,17,3560,2,485,15.77,9991377,124281,38093053,9991377,15.77,8039.34,26.23,26.23,36819499821,27.15,27.15,36819499821
알파AI,043100,18,2260,2,323,16.68,5429895,202383,20110080,5429895,16.68,2682.98,27.00,27.00,12228740312,26.91,26.91,12228740312
미래에셋비전스팩3호,448830,19,3810,2,340,9.80,1262130,1722537,4920000,1262130,9.80,73.27,25.65,25.65,4772925381,25.46,25.46,4772925381
고영,098460,20,28750,2,2250,8.49,17453626,5218172,68654755,17453626,8.49,334.48,25.42,25.42,497524986975,25.21,25.21,497524986975
서암기계공업,100660,21,4140,2,325,8.52,2360448,714478,12600000,2360448,8.52,330.37,18.73,18.73,10052702755,19.27,19.27,10052702755
유투바이오,221800,22,5200,2,260,5.26,2323903,482696,13544196,2323903,5.26,481.44,17.16,17.16,12533209717,17.80,17.80,12533209717
아우토크립트,331740,23,16600,2,1350,8.85,1699476,3942008,9633699,1699476,8.85,43.11,17.64,17.64,27848158560,17.41,17.41,27848158560
TIGER 증권,157500,24,10185,5,-120,-1.16,3360139,423210,19440000,3360139,-1.16,793.96,17.28,17.28,34209872789,17.28,17.28,34209872789
일성건설,013360,25,2390,2,75,3.24,9130686,37094716,54024880,9130686,3.24,24.61,16.90,16.90,22162921072,17.16,17.16,22162921072
우림피티에스,101170,26,11750,2,70,0.60,2234552,8009317,13500000,2234552,0.60,27.90,16.55,16.55,26674231055,16.82,16.82,26674231055
엔젯,419080,27,5380,2,390,7.82,1578411,41166,10652637,1578411,7.82,3834.26,14.82,14.82,9041961215,15.78,15.78,9041961215
KODEX 코스닥150선물인버스,251340,28,2850,2,5,0.18,12981314,16955982,83900000,12981314,0.18,76.56,15.47,15.47,36902714449,15.43,15.43,36902714449
RISE 미국AI클라우드인프라,0127R0,29,11900,5,-75,-0.63,151563,143089,1000000,151563,-0.63,105.92,15.16,15.16,1804281057,15.16,15.16,1804281057
KODEX 200선물인버스2X,252670,30,672,2,11,1.66,320918216,603053376,2156100000,320918216,1.66,53.22,14.88,14.88,214148935022,14.78,14.78,214148935022
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10035 2 40 0.40 1002520 0 750000 1002520 0.40 0.00 133.67 133.67 10053654594 133.58 133.58 10053654594
3 테라뷰 950250 2 12540 2 4540 56.75 34967236 0 35517731 34967236 56.75 0.00 98.45 98.45 497192518145 111.63 111.63 497192518145
4 현대약품 004310 3 7960 2 1390 21.16 26610345 3545645 32000000 26610345 21.16 750.51 83.16 83.16 201025068665 78.92 78.92 201025068665
5 팸텍 271830 4 2370 2 270 12.86 18093758 3145429 29490202 18093758 12.86 575.24 61.36 61.36 42256036935 60.46 60.46 42256036935
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9967 5 -23 -0.23 445703 0 750000 445703 -0.23 0.00 59.43 59.43 4444060493 59.45 59.45 4444060493
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9915 5 -80 -0.80 420594 0 900000 420594 -0.80 0.00 46.73 46.73 4175100227 46.79 46.79 4175100227
8 TIGER 200 산업재 227550 7 10800 5 -35 -0.32 927050 30870 2140000 927050 -0.32 3003.08 43.32 43.32 10046169630 43.47 43.47 10046169630
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9845 5 -50 -0.51 319609 431757 800000 319609 -0.51 74.03 39.95 39.95 3155411557 40.06 40.06 3155411557
10 삼성제약 001360 9 2215 2 442 24.93 35581470 15173945 94162079 35581470 24.93 234.49 37.79 37.79 76817928619 36.83 36.83 76817928619
11 에이비온 203400 10 3020 5 -535 -15.05 10982044 1250939 29456280 10982044 -15.05 877.90 37.28 37.28 31523757233 35.44 35.44 31523757233
12 삼영엠텍 054540 11 15700 2 1150 7.90 4134607 686816 13000000 4134607 7.90 602.00 31.80 31.80 64881552365 31.79 31.79 64881552365
13 엔에이치스팩32호 0054V0 12 2050 5 -640 -23.79 1843583 5400739 6216500 1843583 -23.79 34.14 29.66 29.66 4040789441 31.71 31.71 4040789441
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10140 2 145 1.45 945630 0 3000000 945630 1.45 0.00 31.52 31.52 9597474843 31.55 31.55 9597474843
15 코오롱모빌리티그룹우 45014K 14 23100 5 -5300 -18.66 646720 710146 2456120 646720 -18.66 91.07 26.33 26.33 17717903300 31.23 31.23 17717903300
16 클로봇 466100 15 47450 2 1350 2.93 7638899 7473670 24992139 7638899 2.93 102.21 30.57 30.57 365424249875 30.81 30.81 365424249875
17 상지건설 042940 16 12860 5 -1160 -8.27 1966901 8278594 6828712 1966901 -8.27 23.76 28.80 28.80 26240605905 29.88 29.88 26240605905
18 나노엔텍 039860 17 3560 2 485 15.77 9991377 124281 38093053 9991377 15.77 8039.34 26.23 26.23 36819499821 27.15 27.15 36819499821
19 알파AI 043100 18 2260 2 323 16.68 5429895 202383 20110080 5429895 16.68 2682.98 27.00 27.00 12228740312 26.91 26.91 12228740312
20 미래에셋비전스팩3호 448830 19 3810 2 340 9.80 1262130 1722537 4920000 1262130 9.80 73.27 25.65 25.65 4772925381 25.46 25.46 4772925381
21 고영 098460 20 28750 2 2250 8.49 17453626 5218172 68654755 17453626 8.49 334.48 25.42 25.42 497524986975 25.21 25.21 497524986975
22 서암기계공업 100660 21 4140 2 325 8.52 2360448 714478 12600000 2360448 8.52 330.37 18.73 18.73 10052702755 19.27 19.27 10052702755
23 유투바이오 221800 22 5200 2 260 5.26 2323903 482696 13544196 2323903 5.26 481.44 17.16 17.16 12533209717 17.80 17.80 12533209717
24 아우토크립트 331740 23 16600 2 1350 8.85 1699476 3942008 9633699 1699476 8.85 43.11 17.64 17.64 27848158560 17.41 17.41 27848158560
25 TIGER 증권 157500 24 10185 5 -120 -1.16 3360139 423210 19440000 3360139 -1.16 793.96 17.28 17.28 34209872789 17.28 17.28 34209872789
26 일성건설 013360 25 2390 2 75 3.24 9130686 37094716 54024880 9130686 3.24 24.61 16.90 16.90 22162921072 17.16 17.16 22162921072
27 우림피티에스 101170 26 11750 2 70 0.60 2234552 8009317 13500000 2234552 0.60 27.90 16.55 16.55 26674231055 16.82 16.82 26674231055
28 엔젯 419080 27 5380 2 390 7.82 1578411 41166 10652637 1578411 7.82 3834.26 14.82 14.82 9041961215 15.78 15.78 9041961215
29 KODEX 코스닥150선물인버스 251340 28 2850 2 5 0.18 12981314 16955982 83900000 12981314 0.18 76.56 15.47 15.47 36902714449 15.43 15.43 36902714449
30 RISE 미국AI클라우드인프라 0127R0 29 11900 5 -75 -0.63 151563 143089 1000000 151563 -0.63 105.92 15.16 15.16 1804281057 15.16 15.16 1804281057
31 KODEX 200선물인버스2X 252670 30 672 2 11 1.66 320918216 603053376 2156100000 320918216 1.66 53.22 14.88 14.88 214148935022 14.78 14.78 214148935022

31
top30/20251209/top30-atvtr-20251209-121002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10032,2,37,0.37,1037695,0,750000,1037695,0.37,0.00,138.36,138.36,10406560296,138.31,138.31,10406560296
테라뷰,950250,2,12560,2,4560,57.00,35692375,0,35517731,35692375,57.00,0.00,100.49,100.49,506404408615,113.52,113.52,506404408615
현대약품,004310,3,7730,2,1160,17.66,27932094,3545645,32000000,27932094,17.66,787.79,87.29,87.29,211363271215,85.45,85.45,211363271215
팸텍,271830,4,2395,2,295,14.05,18634516,3145429,29490202,18634516,14.05,592.43,63.19,63.19,43549639116,61.66,61.66,43549639116
KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,451332,0,750000,451332,-0.20,0.00,60.18,60.18,4500163886,60.18,60.18,4500163886
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9905,5,-90,-0.90,442927,0,900000,442927,-0.90,0.00,49.21,49.21,4396314122,49.32,49.32,4396314122
TIGER 200 산업재,227550,7,10800,5,-35,-0.32,949856,30870,2140000,949856,-0.32,3076.96,44.39,44.39,10292449815,44.53,44.53,10292449815
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9835,5,-60,-0.61,354394,431757,800000,354394,-0.61,82.08,44.30,44.30,3497857977,44.46,44.46,3497857977
삼성제약,001360,9,2210,2,437,24.65,36134805,15173945,94162079,36134805,24.65,238.14,38.38,38.38,78040096769,37.50,37.50,78040096769
에이비온,203400,10,3055,5,-500,-14.06,11086690,1250939,29456280,11086690,-14.06,886.27,37.64,37.64,31841636062,35.38,35.38,31841636062
코오롱모빌리티그룹우,45014K,11,21950,5,-6450,-22.71,663847,710146,2456120,663847,-22.71,93.48,27.03,27.03,18103003050,33.58,33.58,18103003050
삼영엠텍,054540,12,15610,2,1060,7.29,4167628,686816,13000000,4167628,7.29,606.80,32.06,32.06,65399543370,32.23,32.23,65399543370
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10145,2,150,1.50,955675,0,3000000,955675,1.50,0.00,31.86,31.86,9699308445,31.87,31.87,9699308445
엔에이치스팩32호,0054V0,14,2060,5,-630,-23.42,1862728,5400739,6216500,1862728,-23.42,34.49,29.96,29.96,4080089126,31.86,31.86,4080089126
클로봇,466100,15,47300,2,1200,2.60,7796563,7473670,24992139,7796563,2.60,104.32,31.20,31.20,372872854675,31.54,31.54,372872854675
상지건설,042940,16,12860,5,-1160,-8.27,1995089,8278594,6828712,1995089,-8.27,24.10,29.22,29.22,26602331305,30.29,30.29,26602331305
나노엔텍,039860,17,3550,2,475,15.45,10080249,124281,38093053,10080249,15.45,8110.85,26.46,26.46,37134769663,27.46,27.46,37134769663
알파AI,043100,18,2265,2,328,16.93,5503748,202383,20110080,5503748,16.93,2719.47,27.37,27.37,12395704472,27.21,27.21,12395704472
고영,098460,19,28500,2,2000,7.55,18364245,5218172,68654755,18364245,7.55,351.93,26.75,26.75,523445208525,26.75,26.75,523445208525
미래에셋비전스팩3호,448830,20,3795,2,325,9.37,1277511,1722537,4920000,1277511,9.37,74.16,25.97,25.97,4831301371,25.88,25.88,4831301371
서암기계공업,100660,21,4115,2,300,7.86,2370776,714478,12600000,2370776,7.86,331.82,18.82,18.82,10095312085,19.47,19.47,10095312085
유투바이오,221800,22,5050,2,110,2.23,2472353,482696,13544196,2472353,2.23,512.20,18.25,18.25,13291502397,19.43,19.43,13291502397
아우토크립트,331740,23,16610,2,1360,8.92,1796088,3942008,9633699,1796088,8.92,45.56,18.64,18.64,29447094730,18.40,18.40,29447094730
TIGER 증권,157500,24,10180,5,-125,-1.21,3360526,423210,19440000,3360526,-1.21,794.06,17.29,17.29,34213812304,17.29,17.29,34213812304
일성건설,013360,25,2435,2,120,5.18,9251294,37094716,54024880,9251294,5.18,24.94,17.12,17.12,22454865832,17.07,17.07,22454865832
우림피티에스,101170,26,11790,2,110,0.94,2248717,8009317,13500000,2248717,0.94,28.08,16.66,16.66,26841167585,16.86,16.86,26841167585
KODEX 코스닥150선물인버스,251340,27,2850,2,5,0.18,13835443,16955982,83900000,13835443,0.18,81.60,16.49,16.49,39337001294,16.45,16.45,39337001294
엔젯,419080,28,5350,2,360,7.21,1591256,41166,10652637,1591256,7.21,3865.46,14.94,14.94,9110956845,15.99,15.99,9110956845
1Q 미국우주항공테크,0131V0,29,11782,2,122,1.05,155817,306896,1000000,155817,1.05,50.77,15.58,15.58,1834394701,15.57,15.57,1834394701
RISE 미국AI클라우드인프라,0127R0,30,11900,5,-75,-0.63,151622,143089,1000000,151622,-0.63,105.96,15.16,15.16,1804983157,15.17,15.17,1804983157
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10032 2 37 0.37 1037695 0 750000 1037695 0.37 0.00 138.36 138.36 10406560296 138.31 138.31 10406560296
3 테라뷰 950250 2 12560 2 4560 57.00 35692375 0 35517731 35692375 57.00 0.00 100.49 100.49 506404408615 113.52 113.52 506404408615
4 현대약품 004310 3 7730 2 1160 17.66 27932094 3545645 32000000 27932094 17.66 787.79 87.29 87.29 211363271215 85.45 85.45 211363271215
5 팸텍 271830 4 2395 2 295 14.05 18634516 3145429 29490202 18634516 14.05 592.43 63.19 63.19 43549639116 61.66 61.66 43549639116
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9970 5 -20 -0.20 451332 0 750000 451332 -0.20 0.00 60.18 60.18 4500163886 60.18 60.18 4500163886
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9905 5 -90 -0.90 442927 0 900000 442927 -0.90 0.00 49.21 49.21 4396314122 49.32 49.32 4396314122
8 TIGER 200 산업재 227550 7 10800 5 -35 -0.32 949856 30870 2140000 949856 -0.32 3076.96 44.39 44.39 10292449815 44.53 44.53 10292449815
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9835 5 -60 -0.61 354394 431757 800000 354394 -0.61 82.08 44.30 44.30 3497857977 44.46 44.46 3497857977
10 삼성제약 001360 9 2210 2 437 24.65 36134805 15173945 94162079 36134805 24.65 238.14 38.38 38.38 78040096769 37.50 37.50 78040096769
11 에이비온 203400 10 3055 5 -500 -14.06 11086690 1250939 29456280 11086690 -14.06 886.27 37.64 37.64 31841636062 35.38 35.38 31841636062
12 코오롱모빌리티그룹우 45014K 11 21950 5 -6450 -22.71 663847 710146 2456120 663847 -22.71 93.48 27.03 27.03 18103003050 33.58 33.58 18103003050
13 삼영엠텍 054540 12 15610 2 1060 7.29 4167628 686816 13000000 4167628 7.29 606.80 32.06 32.06 65399543370 32.23 32.23 65399543370
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10145 2 150 1.50 955675 0 3000000 955675 1.50 0.00 31.86 31.86 9699308445 31.87 31.87 9699308445
15 엔에이치스팩32호 0054V0 14 2060 5 -630 -23.42 1862728 5400739 6216500 1862728 -23.42 34.49 29.96 29.96 4080089126 31.86 31.86 4080089126
16 클로봇 466100 15 47300 2 1200 2.60 7796563 7473670 24992139 7796563 2.60 104.32 31.20 31.20 372872854675 31.54 31.54 372872854675
17 상지건설 042940 16 12860 5 -1160 -8.27 1995089 8278594 6828712 1995089 -8.27 24.10 29.22 29.22 26602331305 30.29 30.29 26602331305
18 나노엔텍 039860 17 3550 2 475 15.45 10080249 124281 38093053 10080249 15.45 8110.85 26.46 26.46 37134769663 27.46 27.46 37134769663
19 알파AI 043100 18 2265 2 328 16.93 5503748 202383 20110080 5503748 16.93 2719.47 27.37 27.37 12395704472 27.21 27.21 12395704472
20 고영 098460 19 28500 2 2000 7.55 18364245 5218172 68654755 18364245 7.55 351.93 26.75 26.75 523445208525 26.75 26.75 523445208525
21 미래에셋비전스팩3호 448830 20 3795 2 325 9.37 1277511 1722537 4920000 1277511 9.37 74.16 25.97 25.97 4831301371 25.88 25.88 4831301371
22 서암기계공업 100660 21 4115 2 300 7.86 2370776 714478 12600000 2370776 7.86 331.82 18.82 18.82 10095312085 19.47 19.47 10095312085
23 유투바이오 221800 22 5050 2 110 2.23 2472353 482696 13544196 2472353 2.23 512.20 18.25 18.25 13291502397 19.43 19.43 13291502397
24 아우토크립트 331740 23 16610 2 1360 8.92 1796088 3942008 9633699 1796088 8.92 45.56 18.64 18.64 29447094730 18.40 18.40 29447094730
25 TIGER 증권 157500 24 10180 5 -125 -1.21 3360526 423210 19440000 3360526 -1.21 794.06 17.29 17.29 34213812304 17.29 17.29 34213812304
26 일성건설 013360 25 2435 2 120 5.18 9251294 37094716 54024880 9251294 5.18 24.94 17.12 17.12 22454865832 17.07 17.07 22454865832
27 우림피티에스 101170 26 11790 2 110 0.94 2248717 8009317 13500000 2248717 0.94 28.08 16.66 16.66 26841167585 16.86 16.86 26841167585
28 KODEX 코스닥150선물인버스 251340 27 2850 2 5 0.18 13835443 16955982 83900000 13835443 0.18 81.60 16.49 16.49 39337001294 16.45 16.45 39337001294
29 엔젯 419080 28 5350 2 360 7.21 1591256 41166 10652637 1591256 7.21 3865.46 14.94 14.94 9110956845 15.99 15.99 9110956845
30 1Q 미국우주항공테크 0131V0 29 11782 2 122 1.05 155817 306896 1000000 155817 1.05 50.77 15.58 15.58 1834394701 15.57 15.57 1834394701
31 RISE 미국AI클라우드인프라 0127R0 30 11900 5 -75 -0.63 151622 143089 1000000 151622 -0.63 105.96 15.16 15.16 1804983157 15.17 15.17 1804983157

31
top30/20251209/top30-atvtr-20251209-122002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10040,2,45,0.45,1080249,0,750000,1080249,0.45,0.00,144.03,144.03,10833516672,143.87,143.87,10833516672
테라뷰,950250,2,12920,2,4920,61.50,36416527,0,35517731,36416527,61.50,0.00,102.53,102.53,515738242260,112.39,112.39,515738242260
현대약품,004310,3,7890,2,1320,20.09,29047041,3545645,32000000,29047041,20.09,819.23,90.77,90.77,220159928725,87.20,87.20,220159928725
팸텍,271830,4,2370,2,270,12.86,18847143,3145429,29490202,18847143,12.86,599.19,63.91,63.91,44054187889,63.03,63.03,44054187889
KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,459240,0,750000,459240,-0.15,0.00,61.23,61.23,4579025221,61.21,61.21,4579025221
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,456787,0,900000,456787,-0.80,0.00,50.75,50.75,4533647447,50.81,50.81,4533647447
TIGER 200 산업재,227550,7,10800,5,-35,-0.32,949856,30870,2140000,949856,-0.32,3076.96,44.39,44.39,10292449815,44.53,44.53,10292449815
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9835,5,-60,-0.61,354394,431757,800000,354394,-0.61,82.08,44.30,44.30,3497857977,44.46,44.46,3497857977
삼성제약,001360,9,2230,2,457,25.78,36610486,15173945,94162079,36610486,25.78,241.27,38.88,38.88,79090597070,37.67,37.67,79090597070
에이비온,203400,10,3065,5,-490,-13.78,11177083,1250939,29456280,11177083,-13.78,893.50,37.94,37.94,32117565800,35.57,35.57,32117565800
코오롱모빌리티그룹우,45014K,11,21450,5,-6950,-24.47,684895,710146,2456120,684895,-24.47,96.44,27.89,27.89,18560119625,35.23,35.23,18560119625
삼영엠텍,054540,12,15550,2,1000,6.87,4215493,686816,13000000,4215493,6.87,613.77,32.43,32.43,66145318145,32.72,32.72,66145318145
클로봇,466100,13,46850,2,750,1.63,7963507,7473670,24992139,7963507,1.63,106.55,31.86,31.86,380702920975,32.51,32.51,380702920975
엔에이치스팩32호,0054V0,14,2055,5,-635,-23.61,1877546,5400739,6216500,1877546,-23.61,34.76,30.20,30.20,4110515821,32.18,32.18,4110515821
TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10140,2,145,1.45,963230,0,3000000,963230,1.45,0.00,32.11,32.11,9775917372,32.14,32.14,9775917372
상지건설,042940,16,12880,5,-1140,-8.13,2015340,8278594,6828712,2015340,-8.13,24.34,29.51,29.51,26864028100,30.54,30.54,26864028100
나노엔텍,039860,17,3540,2,465,15.12,10294087,124281,38093053,10294087,15.12,8282.91,27.02,27.02,37897614965,28.10,28.10,37897614965
알파AI,043100,18,2240,2,303,15.64,5533929,202383,20110080,5533929,15.64,2734.38,27.52,27.52,12463629039,27.67,27.67,12463629039
고영,098460,19,28450,2,1950,7.36,18657709,5218172,68654755,18657709,7.36,357.55,27.18,27.18,531786807300,27.23,27.23,531786807300
미래에셋비전스팩3호,448830,20,3765,2,295,8.50,1287815,1722537,4920000,1287815,8.50,74.76,26.18,26.18,4870259876,26.29,26.29,4870259876
유투바이오,221800,21,5070,2,130,2.63,2551904,482696,13544196,2551904,2.63,528.68,18.84,18.84,13696847457,19.95,19.95,13696847457
아우토크립트,331740,22,16380,2,1130,7.41,1900063,3942008,9633699,1900063,7.41,48.20,19.72,19.72,31172251215,19.75,19.75,31172251215
서암기계공업,100660,23,4110,2,295,7.73,2391906,714478,12600000,2391906,7.73,334.78,18.98,18.98,10182112250,19.66,19.66,10182112250
일성건설,013360,24,2430,2,115,4.97,9484953,37094716,54024880,9484953,4.97,25.57,17.56,17.56,23030466220,17.54,17.54,23030466220
TIGER 증권,157500,25,10190,5,-115,-1.12,3362574,423210,19440000,3362574,-1.12,794.54,17.30,17.30,34234670384,17.28,17.28,34234670384
우림피티에스,101170,26,11880,2,200,1.71,2259682,8009317,13500000,2259682,1.71,28.21,16.74,16.74,26970917480,16.82,16.82,26970917480
1Q 미국우주항공테크,0131V0,27,11785,2,125,1.07,168325,306896,1000000,168325,1.07,54.85,16.83,16.83,1981686866,16.82,16.82,1981686866
KODEX 코스닥150선물인버스,251340,28,2850,2,5,0.18,13875360,16955982,83900000,13875360,0.18,81.83,16.54,16.54,39450785857,16.50,16.50,39450785857
엔젯,419080,29,5310,2,320,6.41,1605081,41166,10652637,1605081,6.41,3899.05,15.07,15.07,9184718935,16.24,16.24,9184718935
대진첨단소재,393970,30,4970,2,560,12.70,2478519,398111,14834820,2478519,12.70,622.57,16.71,16.71,11805001650,16.01,16.01,11805001650
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10040 2 45 0.45 1080249 0 750000 1080249 0.45 0.00 144.03 144.03 10833516672 143.87 143.87 10833516672
3 테라뷰 950250 2 12920 2 4920 61.50 36416527 0 35517731 36416527 61.50 0.00 102.53 102.53 515738242260 112.39 112.39 515738242260
4 현대약품 004310 3 7890 2 1320 20.09 29047041 3545645 32000000 29047041 20.09 819.23 90.77 90.77 220159928725 87.20 87.20 220159928725
5 팸텍 271830 4 2370 2 270 12.86 18847143 3145429 29490202 18847143 12.86 599.19 63.91 63.91 44054187889 63.03 63.03 44054187889
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9975 5 -15 -0.15 459240 0 750000 459240 -0.15 0.00 61.23 61.23 4579025221 61.21 61.21 4579025221
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9915 5 -80 -0.80 456787 0 900000 456787 -0.80 0.00 50.75 50.75 4533647447 50.81 50.81 4533647447
8 TIGER 200 산업재 227550 7 10800 5 -35 -0.32 949856 30870 2140000 949856 -0.32 3076.96 44.39 44.39 10292449815 44.53 44.53 10292449815
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9835 5 -60 -0.61 354394 431757 800000 354394 -0.61 82.08 44.30 44.30 3497857977 44.46 44.46 3497857977
10 삼성제약 001360 9 2230 2 457 25.78 36610486 15173945 94162079 36610486 25.78 241.27 38.88 38.88 79090597070 37.67 37.67 79090597070
11 에이비온 203400 10 3065 5 -490 -13.78 11177083 1250939 29456280 11177083 -13.78 893.50 37.94 37.94 32117565800 35.57 35.57 32117565800
12 코오롱모빌리티그룹우 45014K 11 21450 5 -6950 -24.47 684895 710146 2456120 684895 -24.47 96.44 27.89 27.89 18560119625 35.23 35.23 18560119625
13 삼영엠텍 054540 12 15550 2 1000 6.87 4215493 686816 13000000 4215493 6.87 613.77 32.43 32.43 66145318145 32.72 32.72 66145318145
14 클로봇 466100 13 46850 2 750 1.63 7963507 7473670 24992139 7963507 1.63 106.55 31.86 31.86 380702920975 32.51 32.51 380702920975
15 엔에이치스팩32호 0054V0 14 2055 5 -635 -23.61 1877546 5400739 6216500 1877546 -23.61 34.76 30.20 30.20 4110515821 32.18 32.18 4110515821
16 TIGER 미국AI데이터센터TOP4Plus 0142D0 15 10140 2 145 1.45 963230 0 3000000 963230 1.45 0.00 32.11 32.11 9775917372 32.14 32.14 9775917372
17 상지건설 042940 16 12880 5 -1140 -8.13 2015340 8278594 6828712 2015340 -8.13 24.34 29.51 29.51 26864028100 30.54 30.54 26864028100
18 나노엔텍 039860 17 3540 2 465 15.12 10294087 124281 38093053 10294087 15.12 8282.91 27.02 27.02 37897614965 28.10 28.10 37897614965
19 알파AI 043100 18 2240 2 303 15.64 5533929 202383 20110080 5533929 15.64 2734.38 27.52 27.52 12463629039 27.67 27.67 12463629039
20 고영 098460 19 28450 2 1950 7.36 18657709 5218172 68654755 18657709 7.36 357.55 27.18 27.18 531786807300 27.23 27.23 531786807300
21 미래에셋비전스팩3호 448830 20 3765 2 295 8.50 1287815 1722537 4920000 1287815 8.50 74.76 26.18 26.18 4870259876 26.29 26.29 4870259876
22 유투바이오 221800 21 5070 2 130 2.63 2551904 482696 13544196 2551904 2.63 528.68 18.84 18.84 13696847457 19.95 19.95 13696847457
23 아우토크립트 331740 22 16380 2 1130 7.41 1900063 3942008 9633699 1900063 7.41 48.20 19.72 19.72 31172251215 19.75 19.75 31172251215
24 서암기계공업 100660 23 4110 2 295 7.73 2391906 714478 12600000 2391906 7.73 334.78 18.98 18.98 10182112250 19.66 19.66 10182112250
25 일성건설 013360 24 2430 2 115 4.97 9484953 37094716 54024880 9484953 4.97 25.57 17.56 17.56 23030466220 17.54 17.54 23030466220
26 TIGER 증권 157500 25 10190 5 -115 -1.12 3362574 423210 19440000 3362574 -1.12 794.54 17.30 17.30 34234670384 17.28 17.28 34234670384
27 우림피티에스 101170 26 11880 2 200 1.71 2259682 8009317 13500000 2259682 1.71 28.21 16.74 16.74 26970917480 16.82 16.82 26970917480
28 1Q 미국우주항공테크 0131V0 27 11785 2 125 1.07 168325 306896 1000000 168325 1.07 54.85 16.83 16.83 1981686866 16.82 16.82 1981686866
29 KODEX 코스닥150선물인버스 251340 28 2850 2 5 0.18 13875360 16955982 83900000 13875360 0.18 81.83 16.54 16.54 39450785857 16.50 16.50 39450785857
30 엔젯 419080 29 5310 2 320 6.41 1605081 41166 10652637 1605081 6.41 3899.05 15.07 15.07 9184718935 16.24 16.24 9184718935
31 대진첨단소재 393970 30 4970 2 560 12.70 2478519 398111 14834820 2478519 12.70 622.57 16.71 16.71 11805001650 16.01 16.01 11805001650

31
top30/20251209/top30-atvtr-20251209-123002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,1092356,0,750000,1092356,0.40,0.00,145.65,145.65,10955019652,145.56,145.56,10955019652
테라뷰,950250,2,13400,2,5400,67.50,37522590,0,35517731,37522590,67.50,0.00,105.64,105.64,530292287760,111.42,111.42,530292287760
현대약품,004310,3,7770,2,1200,18.26,29626289,3545645,32000000,29626289,18.26,835.57,92.58,92.58,224724529115,90.38,90.38,224724529115
팸텍,271830,4,2395,2,295,14.05,19184845,3145429,29490202,19184845,14.05,609.93,65.05,65.05,44863516037,63.52,63.52,44863516037
KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,463669,0,750000,463669,-0.20,0.00,61.82,61.82,4623195811,61.83,61.83,4623195811
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,463491,0,900000,463491,-0.80,0.00,51.50,51.50,4600091217,51.55,51.55,4600091217
TIGER 200 산업재,227550,7,10790,5,-45,-0.42,950467,30870,2140000,950467,-0.42,3078.93,44.41,44.41,10299042505,44.60,44.60,10299042505
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9835,5,-60,-0.61,354394,431757,800000,354394,-0.61,82.08,44.30,44.30,3497857977,44.46,44.46,3497857977
삼성제약,001360,9,2225,2,452,25.49,37387131,15173945,94162079,37387131,25.49,246.39,39.71,39.71,80817751363,38.57,38.57,80817751363
에이비온,203400,10,3010,5,-545,-15.33,11286615,1250939,29456280,11286615,-15.33,902.25,38.32,38.32,32450041610,36.60,36.60,32450041610
코오롱모빌리티그룹우,45014K,11,21300,5,-7100,-25.00,695686,710146,2456120,695686,-25.00,97.96,28.32,28.32,18790528675,35.92,35.92,18790528675
삼영엠텍,054540,12,15480,2,930,6.39,4269617,686816,13000000,4269617,6.39,621.65,32.84,32.84,66983992935,33.29,33.29,66983992935
클로봇,466100,13,47150,2,1050,2.28,8052355,7473670,24992139,8052355,2.28,107.74,32.22,32.22,384877024875,32.66,32.66,384877024875
엔에이치스팩32호,0054V0,14,2055,5,-635,-23.61,1907273,5400739,6216500,1907273,-23.61,35.32,30.68,30.68,4171704881,32.66,32.66,4171704881
TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10140,2,145,1.45,970301,0,3000000,970301,1.45,0.00,32.34,32.34,9847616876,32.37,32.37,9847616876
상지건설,042940,16,12790,5,-1230,-8.77,2035095,8278594,6828712,2035095,-8.77,24.58,29.80,29.80,27117342725,31.05,31.05,27117342725
나노엔텍,039860,17,3500,2,425,13.82,10472847,124281,38093053,10472847,13.82,8426.75,27.49,27.49,38526569600,28.90,28.90,38526569600
알파AI,043100,18,2225,2,288,14.87,5616364,202383,20110080,5616364,14.87,2775.12,27.93,27.93,12646972134,28.26,28.26,12646972134
고영,098460,19,28250,2,1750,6.60,18898890,5218172,68654755,18898890,6.60,362.17,27.53,27.53,538614187075,27.77,27.77,538614187075
미래에셋비전스팩3호,448830,20,3775,2,305,8.79,1289168,1722537,4920000,1289168,8.79,74.84,26.20,26.20,4875366026,26.25,26.25,4875366026
유투바이오,221800,21,5060,2,120,2.43,2645973,482696,13544196,2645973,2.43,548.17,19.54,19.54,14175637697,20.68,20.68,14175637697
아우토크립트,331740,22,16500,2,1250,8.20,1939237,3942008,9633699,1939237,8.20,49.19,20.13,20.13,31814064930,20.01,20.01,31814064930
서암기계공업,100660,23,4130,2,315,8.26,2400779,714478,12600000,2400779,8.26,336.02,19.05,19.05,10218864596,19.64,19.64,10218864596
대진첨단소재,393970,24,4775,2,365,8.28,2901396,398111,14834820,2901396,8.28,728.79,19.56,19.56,13849466011,19.55,19.55,13849466011
KoAct 미국바이오헬스케어액티브,0113G0,25,10987,2,32,0.29,272717,750238,1400000,272717,0.29,36.35,19.48,19.48,2999659312,19.50,19.50,2999659312
일성건설,013360,26,2425,2,110,4.75,9567626,37094716,54024880,9567626,4.75,25.79,17.71,17.71,23232181210,17.73,17.73,23232181210
1Q 미국우주항공테크,0131V0,27,11785,2,125,1.07,175104,306896,1000000,175104,1.07,57.06,17.51,17.51,2061575636,17.49,17.49,2061575636
TIGER 증권,157500,28,10190,5,-115,-1.12,3370226,423210,19440000,3370226,-1.12,796.35,17.34,17.34,34312639499,17.32,17.32,34312639499
우림피티에스,101170,29,11980,2,300,2.57,2289363,8009317,13500000,2289363,2.57,28.58,16.96,16.96,27325870215,16.90,16.90,27325870215
KODEX 코스닥150선물인버스,251340,30,2855,2,10,0.35,13937543,16955982,83900000,13937543,0.35,82.20,16.61,16.61,39628066082,16.54,16.54,39628066082
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10035 2 40 0.40 1092356 0 750000 1092356 0.40 0.00 145.65 145.65 10955019652 145.56 145.56 10955019652
3 테라뷰 950250 2 13400 2 5400 67.50 37522590 0 35517731 37522590 67.50 0.00 105.64 105.64 530292287760 111.42 111.42 530292287760
4 현대약품 004310 3 7770 2 1200 18.26 29626289 3545645 32000000 29626289 18.26 835.57 92.58 92.58 224724529115 90.38 90.38 224724529115
5 팸텍 271830 4 2395 2 295 14.05 19184845 3145429 29490202 19184845 14.05 609.93 65.05 65.05 44863516037 63.52 63.52 44863516037
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9970 5 -20 -0.20 463669 0 750000 463669 -0.20 0.00 61.82 61.82 4623195811 61.83 61.83 4623195811
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9915 5 -80 -0.80 463491 0 900000 463491 -0.80 0.00 51.50 51.50 4600091217 51.55 51.55 4600091217
8 TIGER 200 산업재 227550 7 10790 5 -45 -0.42 950467 30870 2140000 950467 -0.42 3078.93 44.41 44.41 10299042505 44.60 44.60 10299042505
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9835 5 -60 -0.61 354394 431757 800000 354394 -0.61 82.08 44.30 44.30 3497857977 44.46 44.46 3497857977
10 삼성제약 001360 9 2225 2 452 25.49 37387131 15173945 94162079 37387131 25.49 246.39 39.71 39.71 80817751363 38.57 38.57 80817751363
11 에이비온 203400 10 3010 5 -545 -15.33 11286615 1250939 29456280 11286615 -15.33 902.25 38.32 38.32 32450041610 36.60 36.60 32450041610
12 코오롱모빌리티그룹우 45014K 11 21300 5 -7100 -25.00 695686 710146 2456120 695686 -25.00 97.96 28.32 28.32 18790528675 35.92 35.92 18790528675
13 삼영엠텍 054540 12 15480 2 930 6.39 4269617 686816 13000000 4269617 6.39 621.65 32.84 32.84 66983992935 33.29 33.29 66983992935
14 클로봇 466100 13 47150 2 1050 2.28 8052355 7473670 24992139 8052355 2.28 107.74 32.22 32.22 384877024875 32.66 32.66 384877024875
15 엔에이치스팩32호 0054V0 14 2055 5 -635 -23.61 1907273 5400739 6216500 1907273 -23.61 35.32 30.68 30.68 4171704881 32.66 32.66 4171704881
16 TIGER 미국AI데이터센터TOP4Plus 0142D0 15 10140 2 145 1.45 970301 0 3000000 970301 1.45 0.00 32.34 32.34 9847616876 32.37 32.37 9847616876
17 상지건설 042940 16 12790 5 -1230 -8.77 2035095 8278594 6828712 2035095 -8.77 24.58 29.80 29.80 27117342725 31.05 31.05 27117342725
18 나노엔텍 039860 17 3500 2 425 13.82 10472847 124281 38093053 10472847 13.82 8426.75 27.49 27.49 38526569600 28.90 28.90 38526569600
19 알파AI 043100 18 2225 2 288 14.87 5616364 202383 20110080 5616364 14.87 2775.12 27.93 27.93 12646972134 28.26 28.26 12646972134
20 고영 098460 19 28250 2 1750 6.60 18898890 5218172 68654755 18898890 6.60 362.17 27.53 27.53 538614187075 27.77 27.77 538614187075
21 미래에셋비전스팩3호 448830 20 3775 2 305 8.79 1289168 1722537 4920000 1289168 8.79 74.84 26.20 26.20 4875366026 26.25 26.25 4875366026
22 유투바이오 221800 21 5060 2 120 2.43 2645973 482696 13544196 2645973 2.43 548.17 19.54 19.54 14175637697 20.68 20.68 14175637697
23 아우토크립트 331740 22 16500 2 1250 8.20 1939237 3942008 9633699 1939237 8.20 49.19 20.13 20.13 31814064930 20.01 20.01 31814064930
24 서암기계공업 100660 23 4130 2 315 8.26 2400779 714478 12600000 2400779 8.26 336.02 19.05 19.05 10218864596 19.64 19.64 10218864596
25 대진첨단소재 393970 24 4775 2 365 8.28 2901396 398111 14834820 2901396 8.28 728.79 19.56 19.56 13849466011 19.55 19.55 13849466011
26 KoAct 미국바이오헬스케어액티브 0113G0 25 10987 2 32 0.29 272717 750238 1400000 272717 0.29 36.35 19.48 19.48 2999659312 19.50 19.50 2999659312
27 일성건설 013360 26 2425 2 110 4.75 9567626 37094716 54024880 9567626 4.75 25.79 17.71 17.71 23232181210 17.73 17.73 23232181210
28 1Q 미국우주항공테크 0131V0 27 11785 2 125 1.07 175104 306896 1000000 175104 1.07 57.06 17.51 17.51 2061575636 17.49 17.49 2061575636
29 TIGER 증권 157500 28 10190 5 -115 -1.12 3370226 423210 19440000 3370226 -1.12 796.35 17.34 17.34 34312639499 17.32 17.32 34312639499
30 우림피티에스 101170 29 11980 2 300 2.57 2289363 8009317 13500000 2289363 2.57 28.58 16.96 16.96 27325870215 16.90 16.90 27325870215
31 KODEX 코스닥150선물인버스 251340 30 2855 2 10 0.35 13937543 16955982 83900000 13937543 0.35 82.20 16.61 16.61 39628066082 16.54 16.54 39628066082

31
top30/20251209/top30-atvtr-20251209-124002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10035,2,40,0.40,1109010,0,750000,1109010,0.40,0.00,147.87,147.87,11122145599,147.78,147.78,11122145599
테라뷰,950250,2,13400,2,5400,67.50,38586146,0,35517731,38586146,67.50,0.00,108.64,108.64,544606576130,114.43,114.43,544606576130
현대약품,004310,3,7700,2,1130,17.20,30560368,3545645,32000000,30560368,17.20,861.91,95.50,95.50,231867803055,94.10,94.10,231867803055
팸텍,271830,4,2380,2,280,13.33,19569686,3145429,29490202,19569686,13.33,622.16,66.36,66.36,45786679514,65.24,65.24,45786679514
KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,475622,0,750000,475622,-0.15,0.00,63.42,63.42,4742472206,63.39,63.39,4742472206
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,466003,0,900000,466003,-0.75,0.00,51.78,51.78,4624999717,51.80,51.80,4624999717
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9830,5,-65,-0.66,355489,431757,800000,355489,-0.66,82.34,44.44,44.44,3508624512,44.62,44.62,3508624512
TIGER 200 산업재,227550,8,10800,5,-35,-0.32,950497,30870,2140000,950497,-0.32,3079.03,44.42,44.42,10299366445,44.56,44.56,10299366445
삼성제약,001360,9,2192,2,419,23.63,38166915,15173945,94162079,38166915,23.63,251.53,40.53,40.53,82536300719,39.99,39.99,82536300719
에이비온,203400,10,3005,5,-550,-15.47,11347900,1250939,29456280,11347900,-15.47,907.15,38.52,38.52,32634072673,36.87,36.87,32634072673
코오롱모빌리티그룹우,45014K,11,21250,5,-7150,-25.18,711129,710146,2456120,711129,-25.18,100.14,28.95,28.95,19118325375,36.63,36.63,19118325375
TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10135,2,140,1.40,1018826,0,3000000,1018826,1.40,0.00,33.96,33.96,10339100303,34.00,34.00,10339100303
삼영엠텍,054540,13,15570,2,1020,7.01,4301355,686816,13000000,4301355,7.01,626.27,33.09,33.09,67475968675,33.34,33.34,67475968675
클로봇,466100,14,47025,2,925,2.01,8101130,7473670,24992139,8101130,2.01,108.40,32.41,32.41,387167163350,32.94,32.94,387167163350
엔에이치스팩32호,0054V0,15,2080,5,-610,-22.68,1922824,5400739,6216500,1922824,-22.68,35.60,30.93,30.93,4203791016,32.51,32.51,4203791016
상지건설,042940,16,12780,5,-1240,-8.84,2060831,8278594,6828712,2060831,-8.84,24.89,30.18,30.18,27446769445,31.45,31.45,27446769445
나노엔텍,039860,17,3560,2,485,15.77,10981782,124281,38093053,10981782,15.77,8836.25,28.83,28.83,40337720928,29.75,29.75,40337720928
알파AI,043100,18,2195,2,258,13.32,5713119,202383,20110080,5713119,13.32,2822.92,28.41,28.41,12858697041,29.13,29.13,12858697041
고영,098460,19,28200,2,1700,6.42,19134671,5218172,68654755,19134671,6.42,366.69,27.87,27.87,545297722250,28.17,28.17,545297722250
미래에셋비전스팩3호,448830,20,3760,2,290,8.36,1305877,1722537,4920000,1305877,8.36,75.81,26.54,26.54,4938014281,26.69,26.69,4938014281
KoAct 미국바이오헬스케어액티브,0113G0,21,10977,2,22,0.20,342847,750238,1400000,342847,0.20,45.70,24.49,24.49,3770006010,24.53,24.53,3770006010
유투바이오,221800,22,5080,2,140,2.83,2666142,482696,13544196,2666142,2.83,552.34,19.68,19.68,14277464772,20.75,20.75,14277464772
대진첨단소재,393970,23,4855,2,445,10.09,3086148,398111,14834820,3086148,10.09,775.20,20.80,20.80,14738059605,20.46,20.46,14738059605
아우토크립트,331740,24,16500,2,1250,8.20,1969685,3942008,9633699,1969685,8.20,49.97,20.45,20.45,32317501360,20.33,20.33,32317501360
서암기계공업,100660,25,4160,2,345,9.04,2409024,714478,12600000,2409024,9.04,337.17,19.12,19.12,10253125936,19.56,19.56,10253125936
일성건설,013360,26,2410,2,95,4.10,9670023,37094716,54024880,9670023,4.10,26.07,17.90,17.90,23480755905,18.03,18.03,23480755905
1Q 미국우주항공테크,0131V0,27,11785,2,125,1.07,177530,306896,1000000,177530,1.07,57.85,17.75,17.75,2090161474,17.74,17.74,2090161474
TIGER 증권,157500,28,10185,5,-120,-1.16,3372978,423210,19440000,3372978,-1.16,797.00,17.35,17.35,34340661459,17.34,17.34,34340661459
우림피티에스,101170,29,11880,2,200,1.71,2314941,8009317,13500000,2314941,1.71,28.90,17.15,17.15,27630896435,17.23,17.23,27630896435
KODEX 코스닥150선물인버스,251340,30,2855,2,10,0.35,14179885,16955982,83900000,14179885,0.35,83.63,16.90,16.90,40318746972,16.83,16.83,40318746972
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10035 2 40 0.40 1109010 0 750000 1109010 0.40 0.00 147.87 147.87 11122145599 147.78 147.78 11122145599
3 테라뷰 950250 2 13400 2 5400 67.50 38586146 0 35517731 38586146 67.50 0.00 108.64 108.64 544606576130 114.43 114.43 544606576130
4 현대약품 004310 3 7700 2 1130 17.20 30560368 3545645 32000000 30560368 17.20 861.91 95.50 95.50 231867803055 94.10 94.10 231867803055
5 팸텍 271830 4 2380 2 280 13.33 19569686 3145429 29490202 19569686 13.33 622.16 66.36 66.36 45786679514 65.24 65.24 45786679514
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9975 5 -15 -0.15 475622 0 750000 475622 -0.15 0.00 63.42 63.42 4742472206 63.39 63.39 4742472206
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9920 5 -75 -0.75 466003 0 900000 466003 -0.75 0.00 51.78 51.78 4624999717 51.80 51.80 4624999717
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9830 5 -65 -0.66 355489 431757 800000 355489 -0.66 82.34 44.44 44.44 3508624512 44.62 44.62 3508624512
9 TIGER 200 산업재 227550 8 10800 5 -35 -0.32 950497 30870 2140000 950497 -0.32 3079.03 44.42 44.42 10299366445 44.56 44.56 10299366445
10 삼성제약 001360 9 2192 2 419 23.63 38166915 15173945 94162079 38166915 23.63 251.53 40.53 40.53 82536300719 39.99 39.99 82536300719
11 에이비온 203400 10 3005 5 -550 -15.47 11347900 1250939 29456280 11347900 -15.47 907.15 38.52 38.52 32634072673 36.87 36.87 32634072673
12 코오롱모빌리티그룹우 45014K 11 21250 5 -7150 -25.18 711129 710146 2456120 711129 -25.18 100.14 28.95 28.95 19118325375 36.63 36.63 19118325375
13 TIGER 미국AI데이터센터TOP4Plus 0142D0 12 10135 2 140 1.40 1018826 0 3000000 1018826 1.40 0.00 33.96 33.96 10339100303 34.00 34.00 10339100303
14 삼영엠텍 054540 13 15570 2 1020 7.01 4301355 686816 13000000 4301355 7.01 626.27 33.09 33.09 67475968675 33.34 33.34 67475968675
15 클로봇 466100 14 47025 2 925 2.01 8101130 7473670 24992139 8101130 2.01 108.40 32.41 32.41 387167163350 32.94 32.94 387167163350
16 엔에이치스팩32호 0054V0 15 2080 5 -610 -22.68 1922824 5400739 6216500 1922824 -22.68 35.60 30.93 30.93 4203791016 32.51 32.51 4203791016
17 상지건설 042940 16 12780 5 -1240 -8.84 2060831 8278594 6828712 2060831 -8.84 24.89 30.18 30.18 27446769445 31.45 31.45 27446769445
18 나노엔텍 039860 17 3560 2 485 15.77 10981782 124281 38093053 10981782 15.77 8836.25 28.83 28.83 40337720928 29.75 29.75 40337720928
19 알파AI 043100 18 2195 2 258 13.32 5713119 202383 20110080 5713119 13.32 2822.92 28.41 28.41 12858697041 29.13 29.13 12858697041
20 고영 098460 19 28200 2 1700 6.42 19134671 5218172 68654755 19134671 6.42 366.69 27.87 27.87 545297722250 28.17 28.17 545297722250
21 미래에셋비전스팩3호 448830 20 3760 2 290 8.36 1305877 1722537 4920000 1305877 8.36 75.81 26.54 26.54 4938014281 26.69 26.69 4938014281
22 KoAct 미국바이오헬스케어액티브 0113G0 21 10977 2 22 0.20 342847 750238 1400000 342847 0.20 45.70 24.49 24.49 3770006010 24.53 24.53 3770006010
23 유투바이오 221800 22 5080 2 140 2.83 2666142 482696 13544196 2666142 2.83 552.34 19.68 19.68 14277464772 20.75 20.75 14277464772
24 대진첨단소재 393970 23 4855 2 445 10.09 3086148 398111 14834820 3086148 10.09 775.20 20.80 20.80 14738059605 20.46 20.46 14738059605
25 아우토크립트 331740 24 16500 2 1250 8.20 1969685 3942008 9633699 1969685 8.20 49.97 20.45 20.45 32317501360 20.33 20.33 32317501360
26 서암기계공업 100660 25 4160 2 345 9.04 2409024 714478 12600000 2409024 9.04 337.17 19.12 19.12 10253125936 19.56 19.56 10253125936
27 일성건설 013360 26 2410 2 95 4.10 9670023 37094716 54024880 9670023 4.10 26.07 17.90 17.90 23480755905 18.03 18.03 23480755905
28 1Q 미국우주항공테크 0131V0 27 11785 2 125 1.07 177530 306896 1000000 177530 1.07 57.85 17.75 17.75 2090161474 17.74 17.74 2090161474
29 TIGER 증권 157500 28 10185 5 -120 -1.16 3372978 423210 19440000 3372978 -1.16 797.00 17.35 17.35 34340661459 17.34 17.34 34340661459
30 우림피티에스 101170 29 11880 2 200 1.71 2314941 8009317 13500000 2314941 1.71 28.90 17.15 17.15 27630896435 17.23 17.23 27630896435
31 KODEX 코스닥150선물인버스 251340 30 2855 2 10 0.35 14179885 16955982 83900000 14179885 0.35 83.63 16.90 16.90 40318746972 16.83 16.83 40318746972

31
top30/20251209/top30-atvtr-20251209-125002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1152225,0,750000,1152225,0.35,0.00,153.63,153.63,11555655470,153.61,153.61,11555655470
테라뷰,950250,2,14200,2,6200,77.50,40525381,0,35517731,40525381,77.50,0.00,114.10,114.10,571728679980,113.36,113.36,571728679980
현대약품,004310,3,7740,2,1170,17.81,30984829,3545645,32000000,30984829,17.81,873.88,96.83,96.83,235131852310,94.93,94.93,235131852310
팸텍,271830,4,2430,2,330,15.71,19960263,3145429,29490202,19960263,15.71,634.58,67.68,67.68,46729272393,65.21,65.21,46729272393
KIWOOM 미국S&P500&GOLD,0137W0,5,9970,5,-20,-0.20,486044,0,750000,486044,-0.20,0.00,64.81,64.81,4846352456,64.81,64.81,4846352456
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9915,5,-80,-0.80,475496,0,900000,475496,-0.80,0.00,52.83,52.83,4719120947,52.88,52.88,4719120947
KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9847,5,-48,-0.49,407482,431757,800000,407482,-0.49,94.38,50.94,50.94,4020359622,51.04,51.04,4020359622
TIGER 200 산업재,227550,8,10800,5,-35,-0.32,1048512,30870,2140000,1048512,-0.32,3396.54,49.00,49.00,11357928445,49.14,49.14,11357928445
삼성제약,001360,9,2200,2,427,24.08,38536249,15173945,94162079,38536249,24.08,253.96,40.93,40.93,83343424447,40.23,40.23,83343424447
코오롱모빌리티그룹우,45014K,10,21100,5,-7300,-25.70,716564,710146,2456120,716564,-25.70,100.90,29.17,29.17,19233445025,37.11,37.11,19233445025
에이비온,203400,11,3005,5,-550,-15.47,11400509,1250939,29456280,11400509,-15.47,911.36,38.70,38.70,32792280723,37.05,37.05,32792280723
TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10125,2,130,1.30,1047196,0,3000000,1047196,1.30,0.00,34.91,34.91,10626379785,34.98,34.98,10626379785
삼영엠텍,054540,13,15490,2,940,6.46,4334911,686816,13000000,4334911,6.46,631.16,33.35,33.35,67995761265,33.77,33.77,67995761265
엔에이치스팩32호,0054V0,14,2060,5,-630,-23.42,1941291,5400739,6216500,1941291,-23.42,35.94,31.23,31.23,4241994855,33.13,33.13,4241994855
클로봇,466100,15,47350,2,1250,2.71,8198898,7473670,24992139,8198898,2.71,109.70,32.81,32.81,391790550625,33.11,33.11,391790550625
상지건설,042940,16,12720,5,-1300,-9.27,2084499,8278594,6828712,2084499,-9.27,25.18,30.53,30.53,27748449470,31.95,31.95,27748449470
나노엔텍,039860,17,3625,2,550,17.89,11670331,124281,38093053,11670331,17.89,9390.28,30.64,30.64,42833216774,31.02,31.02,42833216774
알파AI,043100,18,2135,2,198,10.22,5887722,202383,20110080,5887722,10.22,2909.20,29.28,29.28,13232101996,30.82,30.82,13232101996
고영,098460,19,28100,2,1600,6.04,19413472,5218172,68654755,19413472,6.04,372.04,28.28,28.28,553144896525,28.67,28.67,553144896525
미래에셋비전스팩3호,448830,20,3775,2,305,8.79,1316297,1722537,4920000,1316297,8.79,76.42,26.75,26.75,4977457061,26.80,26.80,4977457061
KoAct 미국바이오헬스케어액티브,0113G0,21,10980,2,25,0.23,356521,750238,1400000,356521,0.23,47.52,25.47,25.47,3920105832,25.50,25.50,3920105832
대진첨단소재,393970,22,4900,2,490,11.11,3348570,398111,14834820,3348570,11.11,841.11,22.57,22.57,16024312726,22.04,22.04,16024312726
유투바이오,221800,23,5070,2,130,2.63,2679255,482696,13544196,2679255,2.63,555.06,19.78,19.78,14343933267,20.89,20.89,14343933267
아우토크립트,331740,24,16430,2,1180,7.74,1993819,3942008,9633699,1993819,7.74,50.58,20.70,20.70,32713871830,20.67,20.67,32713871830
1Q 미국우주항공테크,0131V0,25,11780,2,120,1.03,205119,306896,1000000,205119,1.03,66.84,20.51,20.51,2415211642,20.50,20.50,2415211642
삼륭물산,014970,26,8600,2,1260,17.17,3131149,88854,15125000,3131149,17.17,3523.93,20.70,20.70,26630822195,20.47,20.47,26630822195
서암기계공업,100660,27,4195,2,380,9.96,2433162,714478,12600000,2433162,9.96,340.55,19.31,19.31,10353925880,19.59,19.59,10353925880
일성건설,013360,28,2405,2,90,3.89,9735031,37094716,54024880,9735031,3.89,26.24,18.02,18.02,23637527882,18.19,18.19,23637527882
TIGER 증권,157500,29,10190,5,-115,-1.12,3382403,423210,19440000,3382403,-1.12,799.23,17.40,17.40,34436665419,17.38,17.38,34436665419
경인양행,012610,30,3480,2,220,6.75,7046054,10412656,41616365,7046054,6.75,67.67,16.93,16.93,25075161501,17.31,17.31,25075161501
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10030 2 35 0.35 1152225 0 750000 1152225 0.35 0.00 153.63 153.63 11555655470 153.61 153.61 11555655470
3 테라뷰 950250 2 14200 2 6200 77.50 40525381 0 35517731 40525381 77.50 0.00 114.10 114.10 571728679980 113.36 113.36 571728679980
4 현대약품 004310 3 7740 2 1170 17.81 30984829 3545645 32000000 30984829 17.81 873.88 96.83 96.83 235131852310 94.93 94.93 235131852310
5 팸텍 271830 4 2430 2 330 15.71 19960263 3145429 29490202 19960263 15.71 634.58 67.68 67.68 46729272393 65.21 65.21 46729272393
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9970 5 -20 -0.20 486044 0 750000 486044 -0.20 0.00 64.81 64.81 4846352456 64.81 64.81 4846352456
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9915 5 -80 -0.80 475496 0 900000 475496 -0.80 0.00 52.83 52.83 4719120947 52.88 52.88 4719120947
8 KoAct 글로벌K컬처밸류체인액티브 0132D0 7 9847 5 -48 -0.49 407482 431757 800000 407482 -0.49 94.38 50.94 50.94 4020359622 51.04 51.04 4020359622
9 TIGER 200 산업재 227550 8 10800 5 -35 -0.32 1048512 30870 2140000 1048512 -0.32 3396.54 49.00 49.00 11357928445 49.14 49.14 11357928445
10 삼성제약 001360 9 2200 2 427 24.08 38536249 15173945 94162079 38536249 24.08 253.96 40.93 40.93 83343424447 40.23 40.23 83343424447
11 코오롱모빌리티그룹우 45014K 10 21100 5 -7300 -25.70 716564 710146 2456120 716564 -25.70 100.90 29.17 29.17 19233445025 37.11 37.11 19233445025
12 에이비온 203400 11 3005 5 -550 -15.47 11400509 1250939 29456280 11400509 -15.47 911.36 38.70 38.70 32792280723 37.05 37.05 32792280723
13 TIGER 미국AI데이터센터TOP4Plus 0142D0 12 10125 2 130 1.30 1047196 0 3000000 1047196 1.30 0.00 34.91 34.91 10626379785 34.98 34.98 10626379785
14 삼영엠텍 054540 13 15490 2 940 6.46 4334911 686816 13000000 4334911 6.46 631.16 33.35 33.35 67995761265 33.77 33.77 67995761265
15 엔에이치스팩32호 0054V0 14 2060 5 -630 -23.42 1941291 5400739 6216500 1941291 -23.42 35.94 31.23 31.23 4241994855 33.13 33.13 4241994855
16 클로봇 466100 15 47350 2 1250 2.71 8198898 7473670 24992139 8198898 2.71 109.70 32.81 32.81 391790550625 33.11 33.11 391790550625
17 상지건설 042940 16 12720 5 -1300 -9.27 2084499 8278594 6828712 2084499 -9.27 25.18 30.53 30.53 27748449470 31.95 31.95 27748449470
18 나노엔텍 039860 17 3625 2 550 17.89 11670331 124281 38093053 11670331 17.89 9390.28 30.64 30.64 42833216774 31.02 31.02 42833216774
19 알파AI 043100 18 2135 2 198 10.22 5887722 202383 20110080 5887722 10.22 2909.20 29.28 29.28 13232101996 30.82 30.82 13232101996
20 고영 098460 19 28100 2 1600 6.04 19413472 5218172 68654755 19413472 6.04 372.04 28.28 28.28 553144896525 28.67 28.67 553144896525
21 미래에셋비전스팩3호 448830 20 3775 2 305 8.79 1316297 1722537 4920000 1316297 8.79 76.42 26.75 26.75 4977457061 26.80 26.80 4977457061
22 KoAct 미국바이오헬스케어액티브 0113G0 21 10980 2 25 0.23 356521 750238 1400000 356521 0.23 47.52 25.47 25.47 3920105832 25.50 25.50 3920105832
23 대진첨단소재 393970 22 4900 2 490 11.11 3348570 398111 14834820 3348570 11.11 841.11 22.57 22.57 16024312726 22.04 22.04 16024312726
24 유투바이오 221800 23 5070 2 130 2.63 2679255 482696 13544196 2679255 2.63 555.06 19.78 19.78 14343933267 20.89 20.89 14343933267
25 아우토크립트 331740 24 16430 2 1180 7.74 1993819 3942008 9633699 1993819 7.74 50.58 20.70 20.70 32713871830 20.67 20.67 32713871830
26 1Q 미국우주항공테크 0131V0 25 11780 2 120 1.03 205119 306896 1000000 205119 1.03 66.84 20.51 20.51 2415211642 20.50 20.50 2415211642
27 삼륭물산 014970 26 8600 2 1260 17.17 3131149 88854 15125000 3131149 17.17 3523.93 20.70 20.70 26630822195 20.47 20.47 26630822195
28 서암기계공업 100660 27 4195 2 380 9.96 2433162 714478 12600000 2433162 9.96 340.55 19.31 19.31 10353925880 19.59 19.59 10353925880
29 일성건설 013360 28 2405 2 90 3.89 9735031 37094716 54024880 9735031 3.89 26.24 18.02 18.02 23637527882 18.19 18.19 23637527882
30 TIGER 증권 157500 29 10190 5 -115 -1.12 3382403 423210 19440000 3382403 -1.12 799.23 17.40 17.40 34436665419 17.38 17.38 34436665419
31 경인양행 012610 30 3480 2 220 6.75 7046054 10412656 41616365 7046054 6.75 67.67 16.93 16.93 25075161501 17.31 17.31 25075161501

31
top30/20251209/top30-atvtr-20251209-130002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1165412,0,750000,1165412,0.35,0.00,155.39,155.39,11687916090,155.37,155.37,11687916090
테라뷰,950250,2,14740,2,6740,84.25,42810445,0,35517731,42810445,84.25,0.00,120.53,120.53,604744379400,115.51,115.51,604744379400
현대약품,004310,3,7620,2,1050,15.98,31266496,3545645,32000000,31266496,15.98,881.83,97.71,97.71,237298295875,97.32,97.32,237298295875
KIWOOM 미국S&P500&GOLD,0137W0,4,9970,5,-20,-0.20,503449,0,750000,503449,-0.20,0.00,67.13,67.13,5019783963,67.13,67.13,5019783963
팸텍,271830,5,2430,2,330,15.71,20389813,3145429,29490202,20389813,15.71,648.24,69.14,69.14,47766213829,66.66,66.66,47766213829
TIGER 200 산업재,227550,6,10800,5,-35,-0.32,1179072,30870,2140000,1179072,-0.32,3819.48,55.10,55.10,12768267440,55.25,55.25,12768267440
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9915,5,-80,-0.80,478899,0,900000,478899,-0.80,0.00,53.21,53.21,4752849892,53.26,53.26,4752849892
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9855,5,-40,-0.40,418098,431757,800000,418098,-0.40,96.84,52.26,52.26,4124878786,52.32,52.32,4124878786
삼성제약,001360,9,2190,2,417,23.52,38751312,15173945,94162079,38751312,23.52,255.38,41.15,41.15,83813969520,40.64,40.64,83813969520
코오롱모빌리티그룹우,45014K,10,20550,5,-7850,-27.64,730050,710146,2456120,730050,-27.64,102.80,29.72,29.72,19513845325,38.66,38.66,19513845325
에이비온,203400,11,3070,5,-485,-13.64,11493163,1250939,29456280,11493163,-13.64,918.76,39.02,39.02,33073408103,36.57,36.57,33073408103
TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10130,2,135,1.35,1055405,0,3000000,1055405,1.35,0.00,35.18,35.18,10709544306,35.24,35.24,10709544306
삼영엠텍,054540,13,15450,2,900,6.19,4364974,686816,13000000,4364974,6.19,635.54,33.58,33.58,68460145860,34.09,34.09,68460145860
엔에이치스팩32호,0054V0,14,2065,5,-625,-23.23,1952215,5400739,6216500,1952215,-23.23,36.15,31.40,31.40,4264526061,33.22,33.22,4264526061
클로봇,466100,15,47450,2,1350,2.93,8237764,7473670,24992139,8237764,2.93,110.22,32.96,32.96,393634721200,33.19,33.19,393634721200
나노엔텍,039860,16,3695,2,620,20.16,12510137,124281,38093053,12510137,20.16,9999.99,32.84,32.84,45944597058,32.64,32.64,45944597058
상지건설,042940,17,12680,5,-1340,-9.56,2113234,8278594,6828712,2113234,-9.56,25.53,30.95,30.95,28113566515,32.47,32.47,28113566515
알파AI,043100,18,2125,2,188,9.71,5949878,202383,20110080,5949878,9.71,2939.91,29.59,29.59,13363955196,31.27,31.27,13363955196
고영,098460,19,28150,2,1650,6.23,19615722,5218172,68654755,19615722,6.23,375.91,28.57,28.57,558835122000,28.92,28.92,558835122000
미래에셋비전스팩3호,448830,20,3755,2,285,8.21,1332783,1722537,4920000,1332783,8.21,77.37,27.09,27.09,5039229671,27.28,27.28,5039229671
KoAct 미국바이오헬스케어액티브,0113G0,21,10985,2,30,0.27,372451,750238,1400000,372451,0.27,49.64,26.60,26.60,4095022010,26.63,26.63,4095022010
대진첨단소재,393970,22,4905,2,495,11.22,3648158,398111,14834820,3648158,11.22,916.37,24.59,24.59,17504426207,24.06,24.06,17504426207
삼륭물산,014970,23,8510,2,1170,15.94,3426593,88854,15125000,3426593,15.94,3856.43,22.66,22.66,29176357935,22.67,22.67,29176357935
아우토크립트,331740,24,16220,2,970,6.36,2048703,3942008,9633699,2048703,6.36,51.97,21.27,21.27,33607211570,21.51,21.51,33607211570
1Q 미국우주항공테크,0131V0,25,11780,2,120,1.03,210414,306896,1000000,210414,1.03,68.56,21.04,21.04,2477568304,21.03,21.03,2477568304
유투바이오,221800,26,5130,2,190,3.85,2714035,482696,13544196,2714035,3.85,562.27,20.04,20.04,14521888857,20.90,20.90,14521888857
서암기계공업,100660,27,4165,2,350,9.17,2454695,714478,12600000,2454695,9.17,343.56,19.48,19.48,10444373447,19.90,19.90,10444373447
SOL 미국500타겟데일리커버드콜액티브,494210,28,11175,5,-45,-0.40,154011,158230,800000,154011,-0.40,97.33,19.25,19.25,1722903204,19.27,19.27,1722903204
일성건설,013360,29,2410,2,95,4.10,9841778,37094716,54024880,9841778,4.10,26.53,18.22,18.22,23896462745,18.35,18.35,23896462745
세림B&G,340440,30,1595,2,70,4.59,5024520,273452,28378364,5024520,4.59,1837.44,17.71,17.71,8147911431,18.00,18.00,8147911431
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10030 2 35 0.35 1165412 0 750000 1165412 0.35 0.00 155.39 155.39 11687916090 155.37 155.37 11687916090
3 테라뷰 950250 2 14740 2 6740 84.25 42810445 0 35517731 42810445 84.25 0.00 120.53 120.53 604744379400 115.51 115.51 604744379400
4 현대약품 004310 3 7620 2 1050 15.98 31266496 3545645 32000000 31266496 15.98 881.83 97.71 97.71 237298295875 97.32 97.32 237298295875
5 KIWOOM 미국S&P500&GOLD 0137W0 4 9970 5 -20 -0.20 503449 0 750000 503449 -0.20 0.00 67.13 67.13 5019783963 67.13 67.13 5019783963
6 팸텍 271830 5 2430 2 330 15.71 20389813 3145429 29490202 20389813 15.71 648.24 69.14 69.14 47766213829 66.66 66.66 47766213829
7 TIGER 200 산업재 227550 6 10800 5 -35 -0.32 1179072 30870 2140000 1179072 -0.32 3819.48 55.10 55.10 12768267440 55.25 55.25 12768267440
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9915 5 -80 -0.80 478899 0 900000 478899 -0.80 0.00 53.21 53.21 4752849892 53.26 53.26 4752849892
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9855 5 -40 -0.40 418098 431757 800000 418098 -0.40 96.84 52.26 52.26 4124878786 52.32 52.32 4124878786
10 삼성제약 001360 9 2190 2 417 23.52 38751312 15173945 94162079 38751312 23.52 255.38 41.15 41.15 83813969520 40.64 40.64 83813969520
11 코오롱모빌리티그룹우 45014K 10 20550 5 -7850 -27.64 730050 710146 2456120 730050 -27.64 102.80 29.72 29.72 19513845325 38.66 38.66 19513845325
12 에이비온 203400 11 3070 5 -485 -13.64 11493163 1250939 29456280 11493163 -13.64 918.76 39.02 39.02 33073408103 36.57 36.57 33073408103
13 TIGER 미국AI데이터센터TOP4Plus 0142D0 12 10130 2 135 1.35 1055405 0 3000000 1055405 1.35 0.00 35.18 35.18 10709544306 35.24 35.24 10709544306
14 삼영엠텍 054540 13 15450 2 900 6.19 4364974 686816 13000000 4364974 6.19 635.54 33.58 33.58 68460145860 34.09 34.09 68460145860
15 엔에이치스팩32호 0054V0 14 2065 5 -625 -23.23 1952215 5400739 6216500 1952215 -23.23 36.15 31.40 31.40 4264526061 33.22 33.22 4264526061
16 클로봇 466100 15 47450 2 1350 2.93 8237764 7473670 24992139 8237764 2.93 110.22 32.96 32.96 393634721200 33.19 33.19 393634721200
17 나노엔텍 039860 16 3695 2 620 20.16 12510137 124281 38093053 12510137 20.16 9999.99 32.84 32.84 45944597058 32.64 32.64 45944597058
18 상지건설 042940 17 12680 5 -1340 -9.56 2113234 8278594 6828712 2113234 -9.56 25.53 30.95 30.95 28113566515 32.47 32.47 28113566515
19 알파AI 043100 18 2125 2 188 9.71 5949878 202383 20110080 5949878 9.71 2939.91 29.59 29.59 13363955196 31.27 31.27 13363955196
20 고영 098460 19 28150 2 1650 6.23 19615722 5218172 68654755 19615722 6.23 375.91 28.57 28.57 558835122000 28.92 28.92 558835122000
21 미래에셋비전스팩3호 448830 20 3755 2 285 8.21 1332783 1722537 4920000 1332783 8.21 77.37 27.09 27.09 5039229671 27.28 27.28 5039229671
22 KoAct 미국바이오헬스케어액티브 0113G0 21 10985 2 30 0.27 372451 750238 1400000 372451 0.27 49.64 26.60 26.60 4095022010 26.63 26.63 4095022010
23 대진첨단소재 393970 22 4905 2 495 11.22 3648158 398111 14834820 3648158 11.22 916.37 24.59 24.59 17504426207 24.06 24.06 17504426207
24 삼륭물산 014970 23 8510 2 1170 15.94 3426593 88854 15125000 3426593 15.94 3856.43 22.66 22.66 29176357935 22.67 22.67 29176357935
25 아우토크립트 331740 24 16220 2 970 6.36 2048703 3942008 9633699 2048703 6.36 51.97 21.27 21.27 33607211570 21.51 21.51 33607211570
26 1Q 미국우주항공테크 0131V0 25 11780 2 120 1.03 210414 306896 1000000 210414 1.03 68.56 21.04 21.04 2477568304 21.03 21.03 2477568304
27 유투바이오 221800 26 5130 2 190 3.85 2714035 482696 13544196 2714035 3.85 562.27 20.04 20.04 14521888857 20.90 20.90 14521888857
28 서암기계공업 100660 27 4165 2 350 9.17 2454695 714478 12600000 2454695 9.17 343.56 19.48 19.48 10444373447 19.90 19.90 10444373447
29 SOL 미국500타겟데일리커버드콜액티브 494210 28 11175 5 -45 -0.40 154011 158230 800000 154011 -0.40 97.33 19.25 19.25 1722903204 19.27 19.27 1722903204
30 일성건설 013360 29 2410 2 95 4.10 9841778 37094716 54024880 9841778 4.10 26.53 18.22 18.22 23896462745 18.35 18.35 23896462745
31 세림B&G 340440 30 1595 2 70 4.59 5024520 273452 28378364 5024520 4.59 1837.44 17.71 17.71 8147911431 18.00 18.00 8147911431

31
top30/20251209/top30-atvtr-20251209-131001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1180918,0,750000,1180918,0.35,0.00,157.46,157.46,11843441267,157.44,157.44,11843441267
테라뷰,950250,2,15270,2,7270,90.88,46535793,0,35517731,46535793,90.88,0.00,131.02,131.02,661290358470,121.93,121.93,661290358470
현대약품,004310,3,7620,2,1050,15.98,31618878,3545645,32000000,31618878,15.98,891.77,98.81,98.81,239970236710,98.41,98.41,239970236710
KIWOOM 미국S&P500&GOLD,0137W0,4,9970,5,-20,-0.20,512557,0,750000,512557,-0.20,0.00,68.34,68.34,5110542798,68.35,68.35,5110542798
팸텍,271830,5,2475,2,375,17.86,20898114,3145429,29490202,20898114,17.86,664.40,70.86,70.86,49005289223,67.14,67.14,49005289223
TIGER 200 산업재,227550,6,10815,5,-20,-0.18,1268120,30870,2140000,1268120,-0.18,4107.94,59.26,59.26,13730697062,59.33,59.33,13730697062
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9915,5,-80,-0.80,482737,0,900000,482737,-0.80,0.00,53.64,53.64,4790894782,53.69,53.69,4790894782
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9860,5,-35,-0.35,418120,431757,800000,418120,-0.35,96.84,52.26,52.26,4125095706,52.30,52.30,4125095706
삼성제약,001360,9,2150,2,377,21.26,39407762,15173945,94162079,39407762,21.26,259.71,41.85,41.85,85230806664,42.10,42.10,85230806664
코오롱모빌리티그룹우,45014K,10,20600,5,-7800,-27.46,743856,710146,2456120,743856,-27.46,104.75,30.29,30.29,19796845025,39.13,39.13,19796845025
에이비온,203400,11,3105,5,-450,-12.66,11812848,1250939,29456280,11812848,-12.66,944.32,40.10,40.10,34065115295,37.25,37.25,34065115295
TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10120,2,125,1.25,1068032,0,3000000,1068032,1.25,0.00,35.60,35.60,10837405066,35.70,35.70,10837405066
삼영엠텍,054540,13,15470,2,920,6.32,4383714,686816,13000000,4383714,6.32,638.27,33.72,33.72,68749418490,34.18,34.18,68749418490
나노엔텍,039860,14,3685,2,610,19.84,12950435,124281,38093053,12950435,19.84,9999.99,34.00,34.00,47572188037,33.89,33.89,47572188037
엔에이치스팩32호,0054V0,15,2060,5,-630,-23.42,1968047,5400739,6216500,1968047,-23.42,36.44,31.66,31.66,4297083386,33.56,33.56,4297083386
클로봇,466100,16,47750,2,1650,3.58,8346273,7473670,24992139,8346273,3.58,111.68,33.40,33.40,398804738650,33.42,33.42,398804738650
상지건설,042940,17,12590,5,-1430,-10.20,2153483,8278594,6828712,2153483,-10.20,26.01,31.54,31.54,28621005665,33.29,33.29,28621005665
알파AI,043100,18,2105,2,168,8.67,6014364,202383,20110080,6014364,8.67,2971.77,29.91,29.91,13499798978,31.89,31.89,13499798978
KoAct 미국바이오헬스케어액티브,0113G0,19,10982,2,27,0.25,431316,750238,1400000,431316,0.25,57.49,30.81,30.81,4741828904,30.84,30.84,4741828904
고영,098460,20,28300,2,1800,6.79,19988900,5218172,68654755,19988900,6.79,383.06,29.12,29.12,569317356725,29.30,29.30,569317356725
미래에셋비전스팩3호,448830,21,3735,2,265,7.64,1351617,1722537,4920000,1351617,7.64,78.47,27.47,27.47,5109373266,27.80,27.80,5109373266
대진첨단소재,393970,22,4915,2,505,11.45,3856448,398111,14834820,3856448,11.45,968.69,26.00,26.00,18532801890,25.42,25.42,18532801890
삼륭물산,014970,23,8390,2,1050,14.31,3758827,88854,15125000,3758827,14.31,4230.34,24.85,24.85,31976217145,25.20,25.20,31976217145
경인양행,012610,24,3675,2,415,12.73,9265581,10412656,41616365,9265581,12.73,88.98,22.26,22.26,33066546542,21.62,21.62,33066546542
아우토크립트,331740,25,16290,2,1040,6.82,2067158,3942008,9633699,2067158,6.82,52.44,21.46,21.46,33906022425,21.61,21.61,33906022425
1Q 미국우주항공테크,0131V0,26,11775,2,115,0.99,215476,306896,1000000,215476,0.99,70.21,21.55,21.55,2537176984,21.55,21.55,2537176984
유투바이오,221800,27,5120,2,180,3.64,2724552,482696,13544196,2724552,3.64,564.44,20.12,20.12,14575769032,21.02,21.02,14575769032
서암기계공업,100660,28,4190,2,375,9.83,2459827,714478,12600000,2459827,9.83,344.28,19.52,19.52,10465821167,19.82,19.82,10465821167
SOL 미국500타겟데일리커버드콜액티브,494210,29,11175,5,-45,-0.40,154011,158230,800000,154011,-0.40,97.33,19.25,19.25,1722903204,19.27,19.27,1722903204
세림B&G,340440,30,1576,2,51,3.34,5205653,273452,28378364,5205653,3.34,1903.68,18.34,18.34,8434986023,18.86,18.86,8434986023
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10030 2 35 0.35 1180918 0 750000 1180918 0.35 0.00 157.46 157.46 11843441267 157.44 157.44 11843441267
3 테라뷰 950250 2 15270 2 7270 90.88 46535793 0 35517731 46535793 90.88 0.00 131.02 131.02 661290358470 121.93 121.93 661290358470
4 현대약품 004310 3 7620 2 1050 15.98 31618878 3545645 32000000 31618878 15.98 891.77 98.81 98.81 239970236710 98.41 98.41 239970236710
5 KIWOOM 미국S&P500&GOLD 0137W0 4 9970 5 -20 -0.20 512557 0 750000 512557 -0.20 0.00 68.34 68.34 5110542798 68.35 68.35 5110542798
6 팸텍 271830 5 2475 2 375 17.86 20898114 3145429 29490202 20898114 17.86 664.40 70.86 70.86 49005289223 67.14 67.14 49005289223
7 TIGER 200 산업재 227550 6 10815 5 -20 -0.18 1268120 30870 2140000 1268120 -0.18 4107.94 59.26 59.26 13730697062 59.33 59.33 13730697062
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9915 5 -80 -0.80 482737 0 900000 482737 -0.80 0.00 53.64 53.64 4790894782 53.69 53.69 4790894782
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9860 5 -35 -0.35 418120 431757 800000 418120 -0.35 96.84 52.26 52.26 4125095706 52.30 52.30 4125095706
10 삼성제약 001360 9 2150 2 377 21.26 39407762 15173945 94162079 39407762 21.26 259.71 41.85 41.85 85230806664 42.10 42.10 85230806664
11 코오롱모빌리티그룹우 45014K 10 20600 5 -7800 -27.46 743856 710146 2456120 743856 -27.46 104.75 30.29 30.29 19796845025 39.13 39.13 19796845025
12 에이비온 203400 11 3105 5 -450 -12.66 11812848 1250939 29456280 11812848 -12.66 944.32 40.10 40.10 34065115295 37.25 37.25 34065115295
13 TIGER 미국AI데이터센터TOP4Plus 0142D0 12 10120 2 125 1.25 1068032 0 3000000 1068032 1.25 0.00 35.60 35.60 10837405066 35.70 35.70 10837405066
14 삼영엠텍 054540 13 15470 2 920 6.32 4383714 686816 13000000 4383714 6.32 638.27 33.72 33.72 68749418490 34.18 34.18 68749418490
15 나노엔텍 039860 14 3685 2 610 19.84 12950435 124281 38093053 12950435 19.84 9999.99 34.00 34.00 47572188037 33.89 33.89 47572188037
16 엔에이치스팩32호 0054V0 15 2060 5 -630 -23.42 1968047 5400739 6216500 1968047 -23.42 36.44 31.66 31.66 4297083386 33.56 33.56 4297083386
17 클로봇 466100 16 47750 2 1650 3.58 8346273 7473670 24992139 8346273 3.58 111.68 33.40 33.40 398804738650 33.42 33.42 398804738650
18 상지건설 042940 17 12590 5 -1430 -10.20 2153483 8278594 6828712 2153483 -10.20 26.01 31.54 31.54 28621005665 33.29 33.29 28621005665
19 알파AI 043100 18 2105 2 168 8.67 6014364 202383 20110080 6014364 8.67 2971.77 29.91 29.91 13499798978 31.89 31.89 13499798978
20 KoAct 미국바이오헬스케어액티브 0113G0 19 10982 2 27 0.25 431316 750238 1400000 431316 0.25 57.49 30.81 30.81 4741828904 30.84 30.84 4741828904
21 고영 098460 20 28300 2 1800 6.79 19988900 5218172 68654755 19988900 6.79 383.06 29.12 29.12 569317356725 29.30 29.30 569317356725
22 미래에셋비전스팩3호 448830 21 3735 2 265 7.64 1351617 1722537 4920000 1351617 7.64 78.47 27.47 27.47 5109373266 27.80 27.80 5109373266
23 대진첨단소재 393970 22 4915 2 505 11.45 3856448 398111 14834820 3856448 11.45 968.69 26.00 26.00 18532801890 25.42 25.42 18532801890
24 삼륭물산 014970 23 8390 2 1050 14.31 3758827 88854 15125000 3758827 14.31 4230.34 24.85 24.85 31976217145 25.20 25.20 31976217145
25 경인양행 012610 24 3675 2 415 12.73 9265581 10412656 41616365 9265581 12.73 88.98 22.26 22.26 33066546542 21.62 21.62 33066546542
26 아우토크립트 331740 25 16290 2 1040 6.82 2067158 3942008 9633699 2067158 6.82 52.44 21.46 21.46 33906022425 21.61 21.61 33906022425
27 1Q 미국우주항공테크 0131V0 26 11775 2 115 0.99 215476 306896 1000000 215476 0.99 70.21 21.55 21.55 2537176984 21.55 21.55 2537176984
28 유투바이오 221800 27 5120 2 180 3.64 2724552 482696 13544196 2724552 3.64 564.44 20.12 20.12 14575769032 21.02 21.02 14575769032
29 서암기계공업 100660 28 4190 2 375 9.83 2459827 714478 12600000 2459827 9.83 344.28 19.52 19.52 10465821167 19.82 19.82 10465821167
30 SOL 미국500타겟데일리커버드콜액티브 494210 29 11175 5 -45 -0.40 154011 158230 800000 154011 -0.40 97.33 19.25 19.25 1722903204 19.27 19.27 1722903204
31 세림B&G 340440 30 1576 2 51 3.34 5205653 273452 28378364 5205653 3.34 1903.68 18.34 18.34 8434986023 18.86 18.86 8434986023

31
top30/20251209/top30-atvtr-20251209-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1244195,0,750000,1244195,0.30,0.00,165.89,165.89,12477698931,165.95,165.95,12477698931
테라뷰,950250,2,14330,2,6330,79.12,48860633,0,35517731,48860633,79.12,0.00,137.57,137.57,695694617805,136.69,136.69,695694617805
현대약품,004310,3,7600,2,1030,15.68,31801355,3545645,32000000,31801355,15.68,896.91,99.38,99.38,241355004320,99.24,99.24,241355004320
팸텍,271830,4,2435,2,335,15.95,21537273,3145429,29490202,21537273,15.95,684.72,73.03,73.03,50568077268,70.42,70.42,50568077268
KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,515120,0,750000,515120,-0.15,0.00,68.68,68.68,5136092338,68.65,68.65,5136092338
TIGER 200 산업재,227550,6,10830,5,-5,-0.05,1323735,30870,2140000,1323735,-0.05,4288.10,61.86,61.86,14332584662,61.84,61.84,14332584662
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9895,5,-100,-1.00,498100,0,900000,498100,-1.00,0.00,55.34,55.34,4942983717,55.50,55.50,4942983717
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9860,5,-35,-0.35,418121,431757,800000,418121,-0.35,96.84,52.27,52.27,4125105566,52.30,52.30,4125105566
삼성제약,001360,9,2150,2,377,21.26,39904428,15173945,94162079,39904428,21.26,262.98,42.38,42.38,86297401762,42.63,42.63,86297401762
코오롱모빌리티그룹우,45014K,10,20500,5,-7900,-27.82,755907,710146,2456120,755907,-27.82,106.44,30.78,30.78,20042077975,39.81,39.81,20042077975
에이비온,203400,11,3175,5,-380,-10.69,11986257,1250939,29456280,11986257,-10.69,958.18,40.69,40.69,34608507192,37.01,37.01,34608507192
TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10120,2,125,1.25,1089484,0,3000000,1089484,1.25,0.00,36.32,36.32,11054426072,36.41,36.41,11054426072
나노엔텍,039860,13,3720,2,645,20.98,13285116,124281,38093053,13285116,20.98,9999.99,34.88,34.88,48805362471,34.44,34.44,48805362471
삼영엠텍,054540,14,15510,2,960,6.60,4400269,686816,13000000,4400269,6.60,640.68,33.85,33.85,69005586045,34.22,34.22,69005586045
엔에이치스팩32호,0054V0,15,2055,5,-635,-23.61,1987069,5400739,6216500,1987069,-23.61,36.79,31.96,31.96,4336214053,33.94,33.94,4336214053
클로봇,466100,16,47650,2,1550,3.36,8387610,7473670,24992139,8387610,3.36,112.23,33.56,33.56,400774648100,33.65,33.65,400774648100
상지건설,042940,17,12620,5,-1400,-9.99,2177417,8278594,6828712,2177417,-9.99,26.30,31.89,31.89,28923800380,33.56,33.56,28923800380
알파AI,043100,18,2120,2,183,9.45,6055508,202383,20110080,6055508,9.45,2992.10,30.11,30.11,13586261112,31.87,31.87,13586261112
KoAct 미국바이오헬스케어액티브,0113G0,19,10960,2,5,0.05,444517,750238,1400000,444517,0.05,59.25,31.75,31.75,4886681096,31.85,31.85,4886681096
경인양행,012610,20,3845,2,585,17.94,13141576,10412656,41616365,13141576,17.94,126.21,31.58,31.58,48015951328,30.01,30.01,48015951328
고영,098460,21,28250,2,1750,6.60,20231918,5218172,68654755,20231918,6.60,387.72,29.47,29.47,576191951050,29.71,29.71,576191951050
미래에셋비전스팩3호,448830,22,3750,2,280,8.07,1361700,1722537,4920000,1361700,8.07,79.05,27.68,27.68,5147211586,27.90,27.90,5147211586
대진첨단소재,393970,23,4990,2,580,13.15,4228891,398111,14834820,4228891,13.15,1062.24,28.51,28.51,20392162665,27.55,27.55,20392162665
삼륭물산,014970,24,8220,2,880,11.99,4029888,88854,15125000,4029888,11.99,4535.40,26.64,26.64,34221446415,27.53,27.53,34221446415
아우토크립트,331740,25,16290,2,1040,6.82,2081205,3942008,9633699,2081205,6.82,52.80,21.60,21.60,34134398705,21.75,21.75,34134398705
1Q 미국우주항공테크,0131V0,26,11775,2,115,0.99,215967,306896,1000000,215967,0.99,70.37,21.60,21.60,2542958464,21.60,21.60,2542958464
유투바이오,221800,27,5130,2,190,3.85,2747790,482696,13544196,2747790,3.85,569.26,20.29,20.29,14694899412,21.15,21.15,14694899412
서암기계공업,100660,28,4175,2,360,9.44,2468191,714478,12600000,2468191,9.44,345.45,19.59,19.59,10500830137,19.96,19.96,10500830137
세림B&G,340440,29,1573,2,48,3.15,5324874,273452,28378364,5324874,3.15,1947.28,18.76,18.76,8622937199,19.32,19.32,8622937199
SOL 미국500타겟데일리커버드콜액티브,494210,30,11185,5,-35,-0.31,154052,158230,800000,154052,-0.31,97.36,19.26,19.26,1723361789,19.26,19.26,1723361789
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10025 2 30 0.30 1244195 0 750000 1244195 0.30 0.00 165.89 165.89 12477698931 165.95 165.95 12477698931
3 테라뷰 950250 2 14330 2 6330 79.12 48860633 0 35517731 48860633 79.12 0.00 137.57 137.57 695694617805 136.69 136.69 695694617805
4 현대약품 004310 3 7600 2 1030 15.68 31801355 3545645 32000000 31801355 15.68 896.91 99.38 99.38 241355004320 99.24 99.24 241355004320
5 팸텍 271830 4 2435 2 335 15.95 21537273 3145429 29490202 21537273 15.95 684.72 73.03 73.03 50568077268 70.42 70.42 50568077268
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9975 5 -15 -0.15 515120 0 750000 515120 -0.15 0.00 68.68 68.68 5136092338 68.65 68.65 5136092338
7 TIGER 200 산업재 227550 6 10830 5 -5 -0.05 1323735 30870 2140000 1323735 -0.05 4288.10 61.86 61.86 14332584662 61.84 61.84 14332584662
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9895 5 -100 -1.00 498100 0 900000 498100 -1.00 0.00 55.34 55.34 4942983717 55.50 55.50 4942983717
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9860 5 -35 -0.35 418121 431757 800000 418121 -0.35 96.84 52.27 52.27 4125105566 52.30 52.30 4125105566
10 삼성제약 001360 9 2150 2 377 21.26 39904428 15173945 94162079 39904428 21.26 262.98 42.38 42.38 86297401762 42.63 42.63 86297401762
11 코오롱모빌리티그룹우 45014K 10 20500 5 -7900 -27.82 755907 710146 2456120 755907 -27.82 106.44 30.78 30.78 20042077975 39.81 39.81 20042077975
12 에이비온 203400 11 3175 5 -380 -10.69 11986257 1250939 29456280 11986257 -10.69 958.18 40.69 40.69 34608507192 37.01 37.01 34608507192
13 TIGER 미국AI데이터센터TOP4Plus 0142D0 12 10120 2 125 1.25 1089484 0 3000000 1089484 1.25 0.00 36.32 36.32 11054426072 36.41 36.41 11054426072
14 나노엔텍 039860 13 3720 2 645 20.98 13285116 124281 38093053 13285116 20.98 9999.99 34.88 34.88 48805362471 34.44 34.44 48805362471
15 삼영엠텍 054540 14 15510 2 960 6.60 4400269 686816 13000000 4400269 6.60 640.68 33.85 33.85 69005586045 34.22 34.22 69005586045
16 엔에이치스팩32호 0054V0 15 2055 5 -635 -23.61 1987069 5400739 6216500 1987069 -23.61 36.79 31.96 31.96 4336214053 33.94 33.94 4336214053
17 클로봇 466100 16 47650 2 1550 3.36 8387610 7473670 24992139 8387610 3.36 112.23 33.56 33.56 400774648100 33.65 33.65 400774648100
18 상지건설 042940 17 12620 5 -1400 -9.99 2177417 8278594 6828712 2177417 -9.99 26.30 31.89 31.89 28923800380 33.56 33.56 28923800380
19 알파AI 043100 18 2120 2 183 9.45 6055508 202383 20110080 6055508 9.45 2992.10 30.11 30.11 13586261112 31.87 31.87 13586261112
20 KoAct 미국바이오헬스케어액티브 0113G0 19 10960 2 5 0.05 444517 750238 1400000 444517 0.05 59.25 31.75 31.75 4886681096 31.85 31.85 4886681096
21 경인양행 012610 20 3845 2 585 17.94 13141576 10412656 41616365 13141576 17.94 126.21 31.58 31.58 48015951328 30.01 30.01 48015951328
22 고영 098460 21 28250 2 1750 6.60 20231918 5218172 68654755 20231918 6.60 387.72 29.47 29.47 576191951050 29.71 29.71 576191951050
23 미래에셋비전스팩3호 448830 22 3750 2 280 8.07 1361700 1722537 4920000 1361700 8.07 79.05 27.68 27.68 5147211586 27.90 27.90 5147211586
24 대진첨단소재 393970 23 4990 2 580 13.15 4228891 398111 14834820 4228891 13.15 1062.24 28.51 28.51 20392162665 27.55 27.55 20392162665
25 삼륭물산 014970 24 8220 2 880 11.99 4029888 88854 15125000 4029888 11.99 4535.40 26.64 26.64 34221446415 27.53 27.53 34221446415
26 아우토크립트 331740 25 16290 2 1040 6.82 2081205 3942008 9633699 2081205 6.82 52.80 21.60 21.60 34134398705 21.75 21.75 34134398705
27 1Q 미국우주항공테크 0131V0 26 11775 2 115 0.99 215967 306896 1000000 215967 0.99 70.37 21.60 21.60 2542958464 21.60 21.60 2542958464
28 유투바이오 221800 27 5130 2 190 3.85 2747790 482696 13544196 2747790 3.85 569.26 20.29 20.29 14694899412 21.15 21.15 14694899412
29 서암기계공업 100660 28 4175 2 360 9.44 2468191 714478 12600000 2468191 9.44 345.45 19.59 19.59 10500830137 19.96 19.96 10500830137
30 세림B&G 340440 29 1573 2 48 3.15 5324874 273452 28378364 5324874 3.15 1947.28 18.76 18.76 8622937199 19.32 19.32 8622937199
31 SOL 미국500타겟데일리커버드콜액티브 494210 30 11185 5 -35 -0.31 154052 158230 800000 154052 -0.31 97.36 19.26 19.26 1723361789 19.26 19.26 1723361789

31
top30/20251209/top30-atvtr-20251209-133002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1248133,0,750000,1248133,0.30,0.00,166.42,166.42,12517177376,166.48,166.48,12517177376
테라뷰,950250,2,14900,2,6900,86.25,50124027,0,35517731,50124027,86.25,0.00,141.12,141.12,714106083595,134.94,134.94,714106083595
현대약품,004310,3,7570,2,1000,15.22,31944529,3545645,32000000,31944529,15.22,900.95,99.83,99.83,242439212950,100.08,100.08,242439212950
팸텍,271830,4,2420,2,320,15.24,21802406,3145429,29490202,21802406,15.24,693.15,73.93,73.93,51213902748,71.76,71.76,51213902748
KIWOOM 미국S&P500&GOLD,0137W0,5,9955,5,-35,-0.35,523920,0,750000,523920,-0.35,0.00,69.86,69.86,5223759818,69.96,69.96,5223759818
TIGER 200 산업재,227550,6,10835,3,0,0.00,1370782,30870,2140000,1370782,0.00,4440.50,64.06,64.06,14842247802,64.01,64.01,14842247802
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,504339,0,900000,504339,-0.90,0.00,56.04,56.04,5004732577,56.14,56.14,5004732577
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9865,5,-30,-0.30,418755,431757,800000,418755,-0.30,96.99,52.34,52.34,4131357226,52.35,52.35,4131357226
삼성제약,001360,9,2155,2,382,21.55,40183105,15173945,94162079,40183105,21.55,264.82,42.67,42.67,86898412152,42.82,42.82,86898412152
코오롱모빌리티그룹우,45014K,10,20650,5,-7750,-27.29,765531,710146,2456120,765531,-27.29,107.80,31.17,31.17,20241820525,39.91,39.91,20241820525
에이비온,203400,11,3070,5,-485,-13.64,12157339,1250939,29456280,12157339,-13.64,971.86,41.27,41.27,35138900647,38.86,38.86,35138900647
TIGER 미국AI데이터센터TOP4Plus,0142D0,12,10120,2,125,1.25,1101641,0,3000000,1101641,1.25,0.00,36.72,36.72,11177403802,36.82,36.82,11177403802
나노엔텍,039860,13,3715,2,640,20.81,13497703,124281,38093053,13497703,20.81,9999.99,35.43,35.43,49590972605,35.04,35.04,49590972605
삼영엠텍,054540,14,15530,2,980,6.74,4430784,686816,13000000,4430784,6.74,645.12,34.08,34.08,69480033540,34.41,34.41,69480033540
상지건설,042940,15,12500,5,-1520,-10.84,2211368,8278594,6828712,2211368,-10.84,26.71,32.38,32.38,29349161265,34.38,34.38,29349161265
경인양행,012610,16,3840,2,580,17.79,14766795,10412656,41616365,14766795,17.79,141.82,35.48,35.48,54342365050,34.01,34.01,54342365050
엔에이치스팩32호,0054V0,17,2060,5,-630,-23.42,1993082,5400739,6216500,1993082,-23.42,36.90,32.06,32.06,4348588778,33.96,33.96,4348588778
클로봇,466100,18,47450,2,1350,2.93,8427202,7473670,24992139,8427202,2.93,112.76,33.72,33.72,402655293275,33.95,33.95,402655293275
알파AI,043100,19,2095,2,158,8.16,6096676,202383,20110080,6096676,8.16,3012.44,30.32,30.32,13672811407,32.45,32.45,13672811407
KoAct 미국바이오헬스케어액티브,0113G0,20,10975,2,20,0.18,445326,750238,1400000,445326,0.18,59.36,31.81,31.81,4895553796,31.86,31.86,4895553796
고영,098460,21,27900,2,1400,5.28,20519350,5218172,68654755,20519350,5.28,393.23,29.89,29.89,584242982500,30.50,30.50,584242982500
대진첨단소재,393970,22,5050,2,640,14.51,4659060,398111,14834820,4659060,14.51,1170.29,31.41,31.41,22577971375,30.14,30.14,22577971375
삼륭물산,014970,23,8100,2,760,10.35,4154395,88854,15125000,4154395,10.35,4675.53,27.47,27.47,35238858770,28.76,28.76,35238858770
미래에셋비전스팩3호,448830,24,3775,2,305,8.79,1364618,1722537,4920000,1364618,8.79,79.22,27.74,27.74,5158207436,27.77,27.77,5158207436
아우토크립트,331740,25,16330,2,1080,7.08,2096358,3942008,9633699,2096358,7.08,53.18,21.76,21.76,34381793180,21.85,21.85,34381793180
1Q 미국우주항공테크,0131V0,26,11775,2,115,0.99,216903,306896,1000000,216903,0.99,70.68,21.69,21.69,2553979839,21.69,21.69,2553979839
유투바이오,221800,27,5100,2,160,3.24,2762218,482696,13544196,2762218,3.24,572.25,20.39,20.39,14768717412,21.38,21.38,14768717412
서암기계공업,100660,28,4180,2,365,9.57,2479000,714478,12600000,2479000,9.57,346.97,19.67,19.67,10545860982,20.02,20.02,10545860982
세림B&G,340440,29,1572,2,47,3.08,5380116,273452,28378364,5380116,3.08,1967.48,18.96,18.96,8709539283,19.52,19.52,8709539283
SOL 미국500타겟데일리커버드콜액티브,494210,30,11185,5,-35,-0.31,154085,158230,800000,154085,-0.31,97.38,19.26,19.26,1723730894,19.26,19.26,1723730894
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10025 2 30 0.30 1248133 0 750000 1248133 0.30 0.00 166.42 166.42 12517177376 166.48 166.48 12517177376
3 테라뷰 950250 2 14900 2 6900 86.25 50124027 0 35517731 50124027 86.25 0.00 141.12 141.12 714106083595 134.94 134.94 714106083595
4 현대약품 004310 3 7570 2 1000 15.22 31944529 3545645 32000000 31944529 15.22 900.95 99.83 99.83 242439212950 100.08 100.08 242439212950
5 팸텍 271830 4 2420 2 320 15.24 21802406 3145429 29490202 21802406 15.24 693.15 73.93 73.93 51213902748 71.76 71.76 51213902748
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9955 5 -35 -0.35 523920 0 750000 523920 -0.35 0.00 69.86 69.86 5223759818 69.96 69.96 5223759818
7 TIGER 200 산업재 227550 6 10835 3 0 0.00 1370782 30870 2140000 1370782 0.00 4440.50 64.06 64.06 14842247802 64.01 64.01 14842247802
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9905 5 -90 -0.90 504339 0 900000 504339 -0.90 0.00 56.04 56.04 5004732577 56.14 56.14 5004732577
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9865 5 -30 -0.30 418755 431757 800000 418755 -0.30 96.99 52.34 52.34 4131357226 52.35 52.35 4131357226
10 삼성제약 001360 9 2155 2 382 21.55 40183105 15173945 94162079 40183105 21.55 264.82 42.67 42.67 86898412152 42.82 42.82 86898412152
11 코오롱모빌리티그룹우 45014K 10 20650 5 -7750 -27.29 765531 710146 2456120 765531 -27.29 107.80 31.17 31.17 20241820525 39.91 39.91 20241820525
12 에이비온 203400 11 3070 5 -485 -13.64 12157339 1250939 29456280 12157339 -13.64 971.86 41.27 41.27 35138900647 38.86 38.86 35138900647
13 TIGER 미국AI데이터센터TOP4Plus 0142D0 12 10120 2 125 1.25 1101641 0 3000000 1101641 1.25 0.00 36.72 36.72 11177403802 36.82 36.82 11177403802
14 나노엔텍 039860 13 3715 2 640 20.81 13497703 124281 38093053 13497703 20.81 9999.99 35.43 35.43 49590972605 35.04 35.04 49590972605
15 삼영엠텍 054540 14 15530 2 980 6.74 4430784 686816 13000000 4430784 6.74 645.12 34.08 34.08 69480033540 34.41 34.41 69480033540
16 상지건설 042940 15 12500 5 -1520 -10.84 2211368 8278594 6828712 2211368 -10.84 26.71 32.38 32.38 29349161265 34.38 34.38 29349161265
17 경인양행 012610 16 3840 2 580 17.79 14766795 10412656 41616365 14766795 17.79 141.82 35.48 35.48 54342365050 34.01 34.01 54342365050
18 엔에이치스팩32호 0054V0 17 2060 5 -630 -23.42 1993082 5400739 6216500 1993082 -23.42 36.90 32.06 32.06 4348588778 33.96 33.96 4348588778
19 클로봇 466100 18 47450 2 1350 2.93 8427202 7473670 24992139 8427202 2.93 112.76 33.72 33.72 402655293275 33.95 33.95 402655293275
20 알파AI 043100 19 2095 2 158 8.16 6096676 202383 20110080 6096676 8.16 3012.44 30.32 30.32 13672811407 32.45 32.45 13672811407
21 KoAct 미국바이오헬스케어액티브 0113G0 20 10975 2 20 0.18 445326 750238 1400000 445326 0.18 59.36 31.81 31.81 4895553796 31.86 31.86 4895553796
22 고영 098460 21 27900 2 1400 5.28 20519350 5218172 68654755 20519350 5.28 393.23 29.89 29.89 584242982500 30.50 30.50 584242982500
23 대진첨단소재 393970 22 5050 2 640 14.51 4659060 398111 14834820 4659060 14.51 1170.29 31.41 31.41 22577971375 30.14 30.14 22577971375
24 삼륭물산 014970 23 8100 2 760 10.35 4154395 88854 15125000 4154395 10.35 4675.53 27.47 27.47 35238858770 28.76 28.76 35238858770
25 미래에셋비전스팩3호 448830 24 3775 2 305 8.79 1364618 1722537 4920000 1364618 8.79 79.22 27.74 27.74 5158207436 27.77 27.77 5158207436
26 아우토크립트 331740 25 16330 2 1080 7.08 2096358 3942008 9633699 2096358 7.08 53.18 21.76 21.76 34381793180 21.85 21.85 34381793180
27 1Q 미국우주항공테크 0131V0 26 11775 2 115 0.99 216903 306896 1000000 216903 0.99 70.68 21.69 21.69 2553979839 21.69 21.69 2553979839
28 유투바이오 221800 27 5100 2 160 3.24 2762218 482696 13544196 2762218 3.24 572.25 20.39 20.39 14768717412 21.38 21.38 14768717412
29 서암기계공업 100660 28 4180 2 365 9.57 2479000 714478 12600000 2479000 9.57 346.97 19.67 19.67 10545860982 20.02 20.02 10545860982
30 세림B&G 340440 29 1572 2 47 3.08 5380116 273452 28378364 5380116 3.08 1967.48 18.96 18.96 8709539283 19.52 19.52 8709539283
31 SOL 미국500타겟데일리커버드콜액티브 494210 30 11185 5 -35 -0.31 154085 158230 800000 154085 -0.31 97.38 19.26 19.26 1723730894 19.26 19.26 1723730894

31
top30/20251209/top30-atvtr-20251209-134001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1253900,0,750000,1253900,0.30,0.00,167.19,167.19,12574990698,167.25,167.25,12574990698
테라뷰,950250,2,15200,2,7200,90.00,51650944,0,35517731,51650944,90.00,0.00,145.42,145.42,736940876090,136.50,136.50,736940876090
현대약품,004310,3,7560,2,990,15.07,32442456,3545645,32000000,32442456,15.07,914.99,101.38,101.38,246149345810,101.75,101.75,246149345810
팸텍,271830,4,2435,2,335,15.95,22014154,3145429,29490202,22014154,15.95,699.88,74.65,74.65,51728523475,72.04,72.04,51728523475
KIWOOM 미국S&P500&GOLD,0137W0,5,9965,5,-25,-0.25,529350,0,750000,529350,-0.25,0.00,70.58,70.58,5277841504,70.62,70.62,5277841504
TIGER 200 산업재,227550,6,10825,5,-10,-0.09,1420751,30870,2140000,1420751,-0.09,4602.37,66.39,66.39,15383255837,66.41,66.41,15383255837
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9900,5,-95,-0.95,510728,0,900000,510728,-0.95,0.00,56.75,56.75,5067980212,56.88,56.88,5067980212
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9865,5,-30,-0.30,418755,431757,800000,418755,-0.30,96.99,52.34,52.34,4131357226,52.35,52.35,4131357226
삼성제약,001360,9,2140,2,367,20.70,40629444,15173945,94162079,40629444,20.70,267.76,43.15,43.15,87854808586,43.60,43.60,87854808586
코오롱모빌리티그룹우,45014K,10,20800,5,-7600,-26.76,770325,710146,2456120,770325,-26.76,108.47,31.36,31.36,20341359575,39.82,39.82,20341359575
에이비온,203400,11,3095,5,-460,-12.94,12258129,1250939,29456280,12258129,-12.94,979.91,41.61,41.61,35452589114,38.89,38.89,35452589114
KoAct 미국바이오헬스케어액티브,0113G0,12,10982,2,27,0.25,534179,750238,1400000,534179,0.25,71.20,38.16,38.16,5871015531,38.19,38.19,5871015531
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10110,2,115,1.15,1112962,0,3000000,1112962,1.15,0.00,37.10,37.10,11291962298,37.23,37.23,11291962298
나노엔텍,039860,14,3925,2,850,27.64,14810687,124281,38093053,14810687,27.64,9999.99,38.88,38.88,54633987944,36.54,36.54,54633987944
경인양행,012610,15,3860,2,600,18.40,15732708,10412656,41616365,15732708,18.40,151.09,37.80,37.80,58093546237,36.16,36.16,58093546237
상지건설,042940,16,12470,5,-1550,-11.06,2240759,8278594,6828712,2240759,-11.06,27.07,32.81,32.81,29716403880,34.90,34.90,29716403880
삼영엠텍,054540,17,15510,2,960,6.60,4454437,686816,13000000,4454437,6.60,648.56,34.26,34.26,69846429395,34.64,34.64,69846429395
엔에이치스팩32호,0054V0,18,2065,5,-625,-23.23,2002168,5400739,6216500,2002168,-23.23,37.07,32.21,32.21,4367289818,34.02,34.02,4367289818
클로봇,466100,19,47850,2,1750,3.80,8487350,7473670,24992139,8487350,3.80,113.56,33.96,33.96,405519644975,33.91,33.91,405519644975
알파AI,043100,20,2090,2,153,7.90,6157780,202383,20110080,6157780,7.90,3042.64,30.62,30.62,13800431985,32.83,32.83,13800431985
대진첨단소재,393970,21,4990,2,580,13.15,4920633,398111,14834820,4920633,13.15,1236.00,33.17,33.17,23889669830,32.27,32.27,23889669830
고영,098460,22,27950,2,1450,5.47,20729115,5218172,68654755,20729115,5.47,397.25,30.19,30.19,590106395325,30.75,30.75,590106395325
삼륭물산,014970,23,8120,2,780,10.63,4225622,88854,15125000,4225622,10.63,4755.69,27.94,27.94,35819936185,29.17,29.17,35819936185
미래에셋비전스팩3호,448830,24,3760,2,290,8.36,1369757,1722537,4920000,1369757,8.36,79.52,27.84,27.84,5177600831,27.99,27.99,5177600831
ACE 인도컨슈머파워액티브,487910,25,9520,5,-150,-1.55,1223452,4951,4450000,1223452,-1.55,9999.99,27.49,27.49,11644753580,27.49,27.49,11644753580
아우토크립트,331740,26,16570,2,1320,8.66,2121989,3942008,9633699,2121989,8.66,53.83,22.03,22.03,34803511885,21.80,21.80,34803511885
1Q 미국우주항공테크,0131V0,27,11775,2,115,0.99,217324,306896,1000000,217324,0.99,70.81,21.73,21.73,2558937094,21.73,21.73,2558937094
유투바이오,221800,28,5130,2,190,3.85,2780066,482696,13544196,2780066,3.85,575.95,20.53,20.53,14860030462,21.39,21.39,14860030462
서암기계공업,100660,29,4240,2,425,11.14,2510419,714478,12600000,2510419,11.14,351.36,19.92,19.92,10678096567,19.99,19.99,10678096567
세림B&G,340440,30,1568,2,43,2.82,5418595,273452,28378364,5418595,2.82,1981.55,19.09,19.09,8770039488,19.71,19.71,8770039488
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10025 2 30 0.30 1253900 0 750000 1253900 0.30 0.00 167.19 167.19 12574990698 167.25 167.25 12574990698
3 테라뷰 950250 2 15200 2 7200 90.00 51650944 0 35517731 51650944 90.00 0.00 145.42 145.42 736940876090 136.50 136.50 736940876090
4 현대약품 004310 3 7560 2 990 15.07 32442456 3545645 32000000 32442456 15.07 914.99 101.38 101.38 246149345810 101.75 101.75 246149345810
5 팸텍 271830 4 2435 2 335 15.95 22014154 3145429 29490202 22014154 15.95 699.88 74.65 74.65 51728523475 72.04 72.04 51728523475
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9965 5 -25 -0.25 529350 0 750000 529350 -0.25 0.00 70.58 70.58 5277841504 70.62 70.62 5277841504
7 TIGER 200 산업재 227550 6 10825 5 -10 -0.09 1420751 30870 2140000 1420751 -0.09 4602.37 66.39 66.39 15383255837 66.41 66.41 15383255837
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9900 5 -95 -0.95 510728 0 900000 510728 -0.95 0.00 56.75 56.75 5067980212 56.88 56.88 5067980212
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9865 5 -30 -0.30 418755 431757 800000 418755 -0.30 96.99 52.34 52.34 4131357226 52.35 52.35 4131357226
10 삼성제약 001360 9 2140 2 367 20.70 40629444 15173945 94162079 40629444 20.70 267.76 43.15 43.15 87854808586 43.60 43.60 87854808586
11 코오롱모빌리티그룹우 45014K 10 20800 5 -7600 -26.76 770325 710146 2456120 770325 -26.76 108.47 31.36 31.36 20341359575 39.82 39.82 20341359575
12 에이비온 203400 11 3095 5 -460 -12.94 12258129 1250939 29456280 12258129 -12.94 979.91 41.61 41.61 35452589114 38.89 38.89 35452589114
13 KoAct 미국바이오헬스케어액티브 0113G0 12 10982 2 27 0.25 534179 750238 1400000 534179 0.25 71.20 38.16 38.16 5871015531 38.19 38.19 5871015531
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10110 2 115 1.15 1112962 0 3000000 1112962 1.15 0.00 37.10 37.10 11291962298 37.23 37.23 11291962298
15 나노엔텍 039860 14 3925 2 850 27.64 14810687 124281 38093053 14810687 27.64 9999.99 38.88 38.88 54633987944 36.54 36.54 54633987944
16 경인양행 012610 15 3860 2 600 18.40 15732708 10412656 41616365 15732708 18.40 151.09 37.80 37.80 58093546237 36.16 36.16 58093546237
17 상지건설 042940 16 12470 5 -1550 -11.06 2240759 8278594 6828712 2240759 -11.06 27.07 32.81 32.81 29716403880 34.90 34.90 29716403880
18 삼영엠텍 054540 17 15510 2 960 6.60 4454437 686816 13000000 4454437 6.60 648.56 34.26 34.26 69846429395 34.64 34.64 69846429395
19 엔에이치스팩32호 0054V0 18 2065 5 -625 -23.23 2002168 5400739 6216500 2002168 -23.23 37.07 32.21 32.21 4367289818 34.02 34.02 4367289818
20 클로봇 466100 19 47850 2 1750 3.80 8487350 7473670 24992139 8487350 3.80 113.56 33.96 33.96 405519644975 33.91 33.91 405519644975
21 알파AI 043100 20 2090 2 153 7.90 6157780 202383 20110080 6157780 7.90 3042.64 30.62 30.62 13800431985 32.83 32.83 13800431985
22 대진첨단소재 393970 21 4990 2 580 13.15 4920633 398111 14834820 4920633 13.15 1236.00 33.17 33.17 23889669830 32.27 32.27 23889669830
23 고영 098460 22 27950 2 1450 5.47 20729115 5218172 68654755 20729115 5.47 397.25 30.19 30.19 590106395325 30.75 30.75 590106395325
24 삼륭물산 014970 23 8120 2 780 10.63 4225622 88854 15125000 4225622 10.63 4755.69 27.94 27.94 35819936185 29.17 29.17 35819936185
25 미래에셋비전스팩3호 448830 24 3760 2 290 8.36 1369757 1722537 4920000 1369757 8.36 79.52 27.84 27.84 5177600831 27.99 27.99 5177600831
26 ACE 인도컨슈머파워액티브 487910 25 9520 5 -150 -1.55 1223452 4951 4450000 1223452 -1.55 9999.99 27.49 27.49 11644753580 27.49 27.49 11644753580
27 아우토크립트 331740 26 16570 2 1320 8.66 2121989 3942008 9633699 2121989 8.66 53.83 22.03 22.03 34803511885 21.80 21.80 34803511885
28 1Q 미국우주항공테크 0131V0 27 11775 2 115 0.99 217324 306896 1000000 217324 0.99 70.81 21.73 21.73 2558937094 21.73 21.73 2558937094
29 유투바이오 221800 28 5130 2 190 3.85 2780066 482696 13544196 2780066 3.85 575.95 20.53 20.53 14860030462 21.39 21.39 14860030462
30 서암기계공업 100660 29 4240 2 425 11.14 2510419 714478 12600000 2510419 11.14 351.36 19.92 19.92 10678096567 19.99 19.99 10678096567
31 세림B&G 340440 30 1568 2 43 2.82 5418595 273452 28378364 5418595 2.82 1981.55 19.09 19.09 8770039488 19.71 19.71 8770039488

31
top30/20251209/top30-atvtr-20251209-135002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1260083,0,750000,1260083,0.30,0.00,168.01,168.01,12636975273,168.07,168.07,12636975273
테라뷰,950250,2,15230,2,7230,90.38,54665073,0,35517731,54665073,90.38,0.00,153.91,153.91,784133164775,144.96,144.96,784133164775
현대약품,004310,3,7580,2,1010,15.37,32682113,3545645,32000000,32682113,15.37,921.75,102.13,102.13,247961249880,102.23,102.23,247961249880
팸텍,271830,4,2445,2,345,16.43,22525500,3145429,29490202,22525500,16.43,716.13,76.38,76.38,52984051555,73.48,73.48,52984051555
KIWOOM 미국S&P500&GOLD,0137W0,5,9965,5,-25,-0.25,542570,0,750000,542570,-0.25,0.00,72.34,72.34,5409434182,72.38,72.38,5409434182
TIGER 200 산업재,227550,6,10820,5,-15,-0.14,1459040,30870,2140000,1459040,-0.14,4726.40,68.18,68.18,15797690402,68.23,68.23,15797690402
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,515379,0,900000,515379,-0.90,0.00,57.26,57.26,5114016292,57.37,57.37,5114016292
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9875,5,-20,-0.20,418791,431757,800000,418791,-0.20,97.00,52.35,52.35,4131712726,52.30,52.30,4131712726
삼성제약,001360,9,2115,2,342,19.29,41046013,15173945,94162079,41046013,19.29,270.50,43.59,43.59,88742140897,44.56,44.56,88742140897
ACE 인도컨슈머파워액티브,487910,10,9560,5,-110,-1.14,1844749,4951,4450000,1844749,-1.14,9999.99,41.46,41.46,17568393120,41.30,41.30,17568393120
KoAct 미국바이오헬스케어액티브,0113G0,11,10982,2,27,0.25,574528,750238,1400000,574528,0.25,76.58,41.04,41.04,6314126838,41.07,41.07,6314126838
경인양행,012610,12,4140,2,880,26.99,18665792,10412656,41616365,18665792,26.99,179.26,44.85,44.85,69983368403,40.62,40.62,69983368403
코오롱모빌리티그룹우,45014K,13,20600,5,-7800,-27.46,776031,710146,2456120,776031,-27.46,109.28,31.60,31.60,20458010475,40.43,40.43,20458010475
나노엔텍,039860,14,3995,1,920,29.92,16129022,124281,38093053,16129022,29.92,9999.99,42.34,42.34,59889542435,39.35,39.35,59889542435
에이비온,203400,15,3090,5,-465,-13.08,12323890,1250939,29456280,12323890,-13.08,985.17,41.84,41.84,35655954289,39.17,39.17,35655954289
TIGER 미국AI데이터센터TOP4Plus,0142D0,16,10110,2,115,1.15,1143842,0,3000000,1143842,1.15,0.00,38.13,38.13,11603995158,38.26,38.26,11603995158
상지건설,042940,17,12390,5,-1630,-11.63,2277689,8278594,6828712,2277689,-11.63,27.51,33.35,33.35,30175065795,35.66,35.66,30175065795
삼영엠텍,054540,18,15430,2,880,6.05,4472762,686816,13000000,4472762,6.05,651.23,34.41,34.41,70129679580,34.96,34.96,70129679580
대진첨단소재,393970,19,4850,2,440,9.98,5112071,398111,14834820,5112071,9.98,1284.08,34.46,34.46,24829439250,34.51,34.51,24829439250
엔에이치스팩32호,0054V0,20,2065,5,-625,-23.23,2022961,5400739,6216500,2022961,-23.23,37.46,32.54,32.54,4410247596,34.36,34.36,4410247596
클로봇,466100,21,48050,2,1950,4.23,8570085,7473670,24992139,8570085,4.23,114.67,34.29,34.29,409483826650,34.10,34.10,409483826650
알파AI,043100,22,2125,2,188,9.71,6212936,202383,20110080,6212936,9.71,3069.89,30.89,30.89,13916884781,32.57,32.57,13916884781
삼륭물산,014970,23,7930,2,590,8.04,4392657,88854,15125000,4392657,8.04,4943.68,29.04,29.04,37150688090,30.97,30.97,37150688090
고영,098460,24,28150,2,1650,6.23,20836338,5218172,68654755,20836338,6.23,399.30,30.35,30.35,593116147125,30.69,30.69,593116147125
미래에셋비전스팩3호,448830,25,3780,2,310,8.93,1385375,1722537,4920000,1385375,8.93,80.43,28.16,28.16,5237052416,28.16,28.16,5237052416
아우토크립트,331740,26,16300,2,1050,6.89,2143031,3942008,9633699,2143031,6.89,54.36,22.25,22.25,35149838105,22.38,22.38,35149838105
1Q 미국우주항공테크,0131V0,27,11775,2,115,0.99,218876,306896,1000000,218876,0.99,71.32,21.89,21.89,2577219624,21.89,21.89,2577219624
유투바이오,221800,28,5120,2,180,3.64,2785554,482696,13544196,2785554,3.64,577.08,20.57,20.57,14888074892,21.47,21.47,14888074892
서암기계공업,100660,29,4235,2,420,11.01,2548618,714478,12600000,2548618,11.01,356.71,20.23,20.23,10840224202,20.31,20.31,10840224202
세림B&G,340440,30,1553,2,28,1.84,5499050,273452,28378364,5499050,1.84,2010.97,19.38,19.38,8895452612,20.18,20.18,8895452612
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10025 2 30 0.30 1260083 0 750000 1260083 0.30 0.00 168.01 168.01 12636975273 168.07 168.07 12636975273
3 테라뷰 950250 2 15230 2 7230 90.38 54665073 0 35517731 54665073 90.38 0.00 153.91 153.91 784133164775 144.96 144.96 784133164775
4 현대약품 004310 3 7580 2 1010 15.37 32682113 3545645 32000000 32682113 15.37 921.75 102.13 102.13 247961249880 102.23 102.23 247961249880
5 팸텍 271830 4 2445 2 345 16.43 22525500 3145429 29490202 22525500 16.43 716.13 76.38 76.38 52984051555 73.48 73.48 52984051555
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9965 5 -25 -0.25 542570 0 750000 542570 -0.25 0.00 72.34 72.34 5409434182 72.38 72.38 5409434182
7 TIGER 200 산업재 227550 6 10820 5 -15 -0.14 1459040 30870 2140000 1459040 -0.14 4726.40 68.18 68.18 15797690402 68.23 68.23 15797690402
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9905 5 -90 -0.90 515379 0 900000 515379 -0.90 0.00 57.26 57.26 5114016292 57.37 57.37 5114016292
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9875 5 -20 -0.20 418791 431757 800000 418791 -0.20 97.00 52.35 52.35 4131712726 52.30 52.30 4131712726
10 삼성제약 001360 9 2115 2 342 19.29 41046013 15173945 94162079 41046013 19.29 270.50 43.59 43.59 88742140897 44.56 44.56 88742140897
11 ACE 인도컨슈머파워액티브 487910 10 9560 5 -110 -1.14 1844749 4951 4450000 1844749 -1.14 9999.99 41.46 41.46 17568393120 41.30 41.30 17568393120
12 KoAct 미국바이오헬스케어액티브 0113G0 11 10982 2 27 0.25 574528 750238 1400000 574528 0.25 76.58 41.04 41.04 6314126838 41.07 41.07 6314126838
13 경인양행 012610 12 4140 2 880 26.99 18665792 10412656 41616365 18665792 26.99 179.26 44.85 44.85 69983368403 40.62 40.62 69983368403
14 코오롱모빌리티그룹우 45014K 13 20600 5 -7800 -27.46 776031 710146 2456120 776031 -27.46 109.28 31.60 31.60 20458010475 40.43 40.43 20458010475
15 나노엔텍 039860 14 3995 1 920 29.92 16129022 124281 38093053 16129022 29.92 9999.99 42.34 42.34 59889542435 39.35 39.35 59889542435
16 에이비온 203400 15 3090 5 -465 -13.08 12323890 1250939 29456280 12323890 -13.08 985.17 41.84 41.84 35655954289 39.17 39.17 35655954289
17 TIGER 미국AI데이터센터TOP4Plus 0142D0 16 10110 2 115 1.15 1143842 0 3000000 1143842 1.15 0.00 38.13 38.13 11603995158 38.26 38.26 11603995158
18 상지건설 042940 17 12390 5 -1630 -11.63 2277689 8278594 6828712 2277689 -11.63 27.51 33.35 33.35 30175065795 35.66 35.66 30175065795
19 삼영엠텍 054540 18 15430 2 880 6.05 4472762 686816 13000000 4472762 6.05 651.23 34.41 34.41 70129679580 34.96 34.96 70129679580
20 대진첨단소재 393970 19 4850 2 440 9.98 5112071 398111 14834820 5112071 9.98 1284.08 34.46 34.46 24829439250 34.51 34.51 24829439250
21 엔에이치스팩32호 0054V0 20 2065 5 -625 -23.23 2022961 5400739 6216500 2022961 -23.23 37.46 32.54 32.54 4410247596 34.36 34.36 4410247596
22 클로봇 466100 21 48050 2 1950 4.23 8570085 7473670 24992139 8570085 4.23 114.67 34.29 34.29 409483826650 34.10 34.10 409483826650
23 알파AI 043100 22 2125 2 188 9.71 6212936 202383 20110080 6212936 9.71 3069.89 30.89 30.89 13916884781 32.57 32.57 13916884781
24 삼륭물산 014970 23 7930 2 590 8.04 4392657 88854 15125000 4392657 8.04 4943.68 29.04 29.04 37150688090 30.97 30.97 37150688090
25 고영 098460 24 28150 2 1650 6.23 20836338 5218172 68654755 20836338 6.23 399.30 30.35 30.35 593116147125 30.69 30.69 593116147125
26 미래에셋비전스팩3호 448830 25 3780 2 310 8.93 1385375 1722537 4920000 1385375 8.93 80.43 28.16 28.16 5237052416 28.16 28.16 5237052416
27 아우토크립트 331740 26 16300 2 1050 6.89 2143031 3942008 9633699 2143031 6.89 54.36 22.25 22.25 35149838105 22.38 22.38 35149838105
28 1Q 미국우주항공테크 0131V0 27 11775 2 115 0.99 218876 306896 1000000 218876 0.99 71.32 21.89 21.89 2577219624 21.89 21.89 2577219624
29 유투바이오 221800 28 5120 2 180 3.64 2785554 482696 13544196 2785554 3.64 577.08 20.57 20.57 14888074892 21.47 21.47 14888074892
30 서암기계공업 100660 29 4235 2 420 11.01 2548618 714478 12600000 2548618 11.01 356.71 20.23 20.23 10840224202 20.31 20.31 10840224202
31 세림B&G 340440 30 1553 2 28 1.84 5499050 273452 28378364 5499050 1.84 2010.97 19.38 19.38 8895452612 20.18 20.18 8895452612

31
top30/20251209/top30-atvtr-20251209-140002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1299267,0,750000,1299267,0.30,0.00,173.24,173.24,13029557038,173.29,173.29,13029557038
테라뷰,950250,2,15540,2,7540,94.25,56834532,0,35517731,56834532,94.25,0.00,160.02,160.02,817816108535,148.17,148.17,817816108535
현대약품,004310,3,7700,2,1130,17.20,33468851,3545645,32000000,33468851,17.20,943.94,104.59,104.59,254036257550,103.10,103.10,254036257550
팸텍,271830,4,2350,2,250,11.90,23244630,3145429,29490202,23244630,11.90,739.00,78.82,78.82,54700843743,78.93,78.93,54700843743
KIWOOM 미국S&P500&GOLD,0137W0,5,9960,5,-30,-0.30,545291,0,750000,545291,-0.30,0.00,72.71,72.71,5436543721,72.78,72.78,5436543721
TIGER 200 산업재,227550,6,10825,5,-10,-0.09,1511053,30870,2140000,1511053,-0.09,4894.89,70.61,70.61,16360670662,70.63,70.63,16360670662
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,515825,0,900000,515825,-0.90,0.00,57.31,57.31,5118433692,57.42,57.42,5118433692
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9875,5,-20,-0.20,418791,431757,800000,418791,-0.20,97.00,52.35,52.35,4131712726,52.30,52.30,4131712726
ACE 인도컨슈머파워액티브,487910,9,9580,5,-90,-0.93,2161167,4951,4450000,2161167,-0.93,9999.99,48.57,48.57,20595930575,48.31,48.31,20595930575
KoAct 미국바이오헬스케어액티브,0113G0,10,10970,2,15,0.14,629606,750238,1400000,629606,0.14,83.92,44.97,44.97,6919012141,45.05,45.05,6919012141
삼성제약,001360,11,2135,2,362,20.42,41433317,15173945,94162079,41433317,20.42,273.06,44.00,44.00,89571134634,44.55,44.55,89571134634
경인양행,012610,12,4100,2,840,25.77,20083257,10412656,41616365,20083257,25.77,192.87,48.26,48.26,75849537525,44.45,44.45,75849537525
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10085,2,90,0.90,1237533,0,3000000,1237533,0.90,0.00,41.25,41.25,12549489451,41.48,41.48,12549489451
코오롱모빌리티그룹우,45014K,14,20650,5,-7750,-27.29,778826,710146,2456120,778826,-27.29,109.67,31.71,31.71,20515208925,40.45,40.45,20515208925
나노엔텍,039860,15,3995,1,920,29.92,16217651,124281,38093053,16217651,29.92,9999.99,42.57,42.57,60243615290,39.59,39.59,60243615290
에이비온,203400,16,3115,5,-440,-12.38,12422243,1250939,29456280,12422243,-12.38,993.03,42.17,42.17,35962502254,39.19,39.19,35962502254
상지건설,042940,17,12290,5,-1730,-12.34,2332827,8278594,6828712,2332827,-12.34,28.18,34.16,34.16,30854142895,36.76,36.76,30854142895
삼영엠텍,054540,18,15420,2,870,5.98,4503309,686816,13000000,4503309,5.98,655.68,34.64,34.64,70600463605,35.22,35.22,70600463605
클로봇,466100,19,48300,2,2200,4.77,8764822,7473670,24992139,8764822,4.77,117.28,35.07,35.07,418891114250,34.70,34.70,418891114250
대진첨단소재,393970,20,4890,2,480,10.88,5173741,398111,14834820,5173741,10.88,1299.57,34.88,34.88,25130745539,34.64,34.64,25130745539
엔에이치스팩32호,0054V0,21,2070,5,-620,-23.05,2031655,5400739,6216500,2031655,-23.05,37.62,32.68,32.68,4428243683,34.41,34.41,4428243683
알파AI,043100,22,2100,2,163,8.42,6265160,202383,20110080,6265160,8.42,3095.69,31.15,31.15,14027905937,33.22,33.22,14027905937
삼륭물산,014970,23,8310,2,970,13.22,4903520,88854,15125000,4903520,13.22,5518.63,32.42,32.42,41422172910,32.96,32.96,41422172910
고영,098460,24,28150,2,1650,6.23,20954431,5218172,68654755,20954431,6.23,401.57,30.52,30.52,596429869500,30.86,30.86,596429869500
미래에셋비전스팩3호,448830,25,3770,2,300,8.65,1390731,1722537,4920000,1390731,8.65,80.74,28.27,28.27,5257272516,28.34,28.34,5257272516
아우토크립트,331740,26,16530,2,1280,8.39,2166662,3942008,9633699,2166662,8.39,54.96,22.49,22.49,35538255995,22.32,22.32,35538255995
1Q 미국우주항공테크,0131V0,27,11780,2,120,1.03,222869,306896,1000000,222869,1.03,72.62,22.29,22.29,2624255981,22.28,22.28,2624255981
유투바이오,221800,28,5100,2,160,3.24,2806200,482696,13544196,2806200,3.24,581.36,20.72,20.72,14993397042,21.71,21.71,14993397042
일성건설,013360,29,2315,3,0,0.00,10650382,37094716,54024880,10650382,0.00,28.71,19.71,19.71,25813772433,20.64,20.64,25813772433
서암기계공업,100660,30,4315,2,500,13.11,2634400,714478,12600000,2634400,13.11,368.72,20.91,20.91,11207093262,20.61,20.61,11207093262
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10025 2 30 0.30 1299267 0 750000 1299267 0.30 0.00 173.24 173.24 13029557038 173.29 173.29 13029557038
3 테라뷰 950250 2 15540 2 7540 94.25 56834532 0 35517731 56834532 94.25 0.00 160.02 160.02 817816108535 148.17 148.17 817816108535
4 현대약품 004310 3 7700 2 1130 17.20 33468851 3545645 32000000 33468851 17.20 943.94 104.59 104.59 254036257550 103.10 103.10 254036257550
5 팸텍 271830 4 2350 2 250 11.90 23244630 3145429 29490202 23244630 11.90 739.00 78.82 78.82 54700843743 78.93 78.93 54700843743
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9960 5 -30 -0.30 545291 0 750000 545291 -0.30 0.00 72.71 72.71 5436543721 72.78 72.78 5436543721
7 TIGER 200 산업재 227550 6 10825 5 -10 -0.09 1511053 30870 2140000 1511053 -0.09 4894.89 70.61 70.61 16360670662 70.63 70.63 16360670662
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9905 5 -90 -0.90 515825 0 900000 515825 -0.90 0.00 57.31 57.31 5118433692 57.42 57.42 5118433692
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9875 5 -20 -0.20 418791 431757 800000 418791 -0.20 97.00 52.35 52.35 4131712726 52.30 52.30 4131712726
10 ACE 인도컨슈머파워액티브 487910 9 9580 5 -90 -0.93 2161167 4951 4450000 2161167 -0.93 9999.99 48.57 48.57 20595930575 48.31 48.31 20595930575
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10970 2 15 0.14 629606 750238 1400000 629606 0.14 83.92 44.97 44.97 6919012141 45.05 45.05 6919012141
12 삼성제약 001360 11 2135 2 362 20.42 41433317 15173945 94162079 41433317 20.42 273.06 44.00 44.00 89571134634 44.55 44.55 89571134634
13 경인양행 012610 12 4100 2 840 25.77 20083257 10412656 41616365 20083257 25.77 192.87 48.26 48.26 75849537525 44.45 44.45 75849537525
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10085 2 90 0.90 1237533 0 3000000 1237533 0.90 0.00 41.25 41.25 12549489451 41.48 41.48 12549489451
15 코오롱모빌리티그룹우 45014K 14 20650 5 -7750 -27.29 778826 710146 2456120 778826 -27.29 109.67 31.71 31.71 20515208925 40.45 40.45 20515208925
16 나노엔텍 039860 15 3995 1 920 29.92 16217651 124281 38093053 16217651 29.92 9999.99 42.57 42.57 60243615290 39.59 39.59 60243615290
17 에이비온 203400 16 3115 5 -440 -12.38 12422243 1250939 29456280 12422243 -12.38 993.03 42.17 42.17 35962502254 39.19 39.19 35962502254
18 상지건설 042940 17 12290 5 -1730 -12.34 2332827 8278594 6828712 2332827 -12.34 28.18 34.16 34.16 30854142895 36.76 36.76 30854142895
19 삼영엠텍 054540 18 15420 2 870 5.98 4503309 686816 13000000 4503309 5.98 655.68 34.64 34.64 70600463605 35.22 35.22 70600463605
20 클로봇 466100 19 48300 2 2200 4.77 8764822 7473670 24992139 8764822 4.77 117.28 35.07 35.07 418891114250 34.70 34.70 418891114250
21 대진첨단소재 393970 20 4890 2 480 10.88 5173741 398111 14834820 5173741 10.88 1299.57 34.88 34.88 25130745539 34.64 34.64 25130745539
22 엔에이치스팩32호 0054V0 21 2070 5 -620 -23.05 2031655 5400739 6216500 2031655 -23.05 37.62 32.68 32.68 4428243683 34.41 34.41 4428243683
23 알파AI 043100 22 2100 2 163 8.42 6265160 202383 20110080 6265160 8.42 3095.69 31.15 31.15 14027905937 33.22 33.22 14027905937
24 삼륭물산 014970 23 8310 2 970 13.22 4903520 88854 15125000 4903520 13.22 5518.63 32.42 32.42 41422172910 32.96 32.96 41422172910
25 고영 098460 24 28150 2 1650 6.23 20954431 5218172 68654755 20954431 6.23 401.57 30.52 30.52 596429869500 30.86 30.86 596429869500
26 미래에셋비전스팩3호 448830 25 3770 2 300 8.65 1390731 1722537 4920000 1390731 8.65 80.74 28.27 28.27 5257272516 28.34 28.34 5257272516
27 아우토크립트 331740 26 16530 2 1280 8.39 2166662 3942008 9633699 2166662 8.39 54.96 22.49 22.49 35538255995 22.32 22.32 35538255995
28 1Q 미국우주항공테크 0131V0 27 11780 2 120 1.03 222869 306896 1000000 222869 1.03 72.62 22.29 22.29 2624255981 22.28 22.28 2624255981
29 유투바이오 221800 28 5100 2 160 3.24 2806200 482696 13544196 2806200 3.24 581.36 20.72 20.72 14993397042 21.71 21.71 14993397042
30 일성건설 013360 29 2315 3 0 0.00 10650382 37094716 54024880 10650382 0.00 28.71 19.71 19.71 25813772433 20.64 20.64 25813772433
31 서암기계공업 100660 30 4315 2 500 13.11 2634400 714478 12600000 2634400 13.11 368.72 20.91 20.91 11207093262 20.61 20.61 11207093262

31
top30/20251209/top30-atvtr-20251209-141001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1307134,0,750000,1307134,0.35,0.00,174.28,174.28,13108453631,174.26,174.26,13108453631
테라뷰,950250,2,14880,2,6880,86.00,58790077,0,35517731,58790077,86.00,0.00,165.52,165.52,847272550385,160.32,160.32,847272550385
현대약품,004310,3,7600,2,1030,15.68,33988103,3545645,32000000,33988103,15.68,958.59,106.21,106.21,258001193740,106.09,106.09,258001193740
팸텍,271830,4,2325,2,225,10.71,23553488,3145429,29490202,23553488,10.71,748.82,79.87,79.87,55421958490,80.83,80.83,55421958490
KIWOOM 미국S&P500&GOLD,0137W0,5,9965,5,-25,-0.25,547423,0,750000,547423,-0.25,0.00,72.99,72.99,5457782041,73.03,73.03,5457782041
TIGER 200 산업재,227550,6,10820,5,-15,-0.14,1561275,30870,2140000,1561275,-0.14,5057.58,72.96,72.96,16904152057,73.00,73.00,16904152057
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,517641,0,900000,517641,-0.90,0.00,57.52,57.52,5136416174,57.62,57.62,5136416174
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9875,5,-20,-0.20,418791,431757,800000,418791,-0.20,97.00,52.35,52.35,4131712726,52.30,52.30,4131712726
ACE 인도컨슈머파워액티브,487910,9,9570,5,-100,-1.03,2186629,4951,4450000,2186629,-1.03,9999.99,49.14,49.14,20839806410,48.94,48.94,20839806410
경인양행,012610,10,4070,2,810,24.85,20930289,10412656,41616365,20930289,24.85,201.01,50.29,50.29,79314019705,46.83,46.83,79314019705
KoAct 미국바이오헬스케어액티브,0113G0,11,10990,2,35,0.32,640540,750238,1400000,640540,0.32,85.38,45.75,45.75,7039224626,45.75,45.75,7039224626
삼성제약,001360,12,2130,2,357,20.14,41769324,15173945,94162079,41769324,20.14,275.27,44.36,44.36,90287238499,45.02,45.02,90287238499
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10082,2,87,0.87,1247797,0,3000000,1247797,0.87,0.00,41.59,41.59,12652989252,41.83,41.83,12652989252
나노엔텍,039860,14,3995,1,920,29.92,16805541,124281,38093053,16805541,29.92,9999.99,44.12,44.12,62592235840,41.13,41.13,62592235840
코오롱모빌리티그룹우,45014K,15,20550,5,-7850,-27.64,781970,710146,2456120,781970,-27.64,110.11,31.84,31.84,20580010425,40.77,40.77,20580010425
에이비온,203400,16,3160,5,-395,-11.11,12547430,1250939,29456280,12547430,-11.11,1003.04,42.60,42.60,36356772103,39.06,39.06,36356772103
상지건설,042940,17,12320,5,-1700,-12.13,2388201,8278594,6828712,2388201,-12.13,28.85,34.97,34.97,31530733900,37.48,37.48,31530733900
삼영엠텍,054540,18,15360,2,810,5.57,4524237,686816,13000000,4524237,5.57,658.73,34.80,34.80,70922521910,35.52,35.52,70922521910
클로봇,466100,19,47950,2,1850,4.01,8843122,7473670,24992139,8843122,4.01,118.32,35.38,35.38,422651916100,35.27,35.27,422651916100
삼륭물산,014970,20,8250,2,910,12.40,5178984,88854,15125000,5178984,12.40,5828.64,34.24,34.24,43729772290,35.05,35.05,43729772290
대진첨단소재,393970,21,4915,2,505,11.45,5244265,398111,14834820,5244265,11.45,1317.29,35.35,35.35,25476086469,34.94,34.94,25476086469
엔에이치스팩32호,0054V0,22,2065,5,-625,-23.23,2040567,5400739,6216500,2040567,-23.23,37.78,32.83,32.83,4446726609,34.64,34.64,4446726609
알파AI,043100,23,2080,2,143,7.38,6301015,202383,20110080,6301015,7.38,3113.41,31.33,31.33,14103149467,33.72,33.72,14103149467
고영,098460,24,28050,2,1550,5.85,21072156,5218172,68654755,21072156,5.85,403.82,30.69,30.69,599732365875,31.14,31.14,599732365875
미래에셋비전스팩3호,448830,25,3785,2,315,9.08,1398283,1722537,4920000,1398283,9.08,81.18,28.42,28.42,5285710391,28.38,28.38,5285710391
아우토크립트,331740,26,17040,2,1790,11.74,2573977,3942008,9633699,2573977,11.74,65.30,26.72,26.72,42527276880,25.91,25.91,42527276880
1Q 미국우주항공테크,0131V0,27,11780,2,120,1.03,226628,306896,1000000,226628,1.03,73.85,22.66,22.66,2668522346,22.65,22.65,2668522346
유투바이오,221800,28,5100,2,160,3.24,2817386,482696,13544196,2817386,3.24,583.68,20.80,20.80,15050128262,21.79,21.79,15050128262
서암기계공업,100660,29,4250,2,435,11.40,2667736,714478,12600000,2667736,11.40,373.38,21.17,21.17,11349772992,21.19,21.19,11349772992
RISE 미국AI클라우드인프라,0127R0,30,11880,5,-95,-0.79,211283,143089,1000000,211283,-0.79,147.66,21.13,21.13,2513727298,21.16,21.16,2513727298
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10030 2 35 0.35 1307134 0 750000 1307134 0.35 0.00 174.28 174.28 13108453631 174.26 174.26 13108453631
3 테라뷰 950250 2 14880 2 6880 86.00 58790077 0 35517731 58790077 86.00 0.00 165.52 165.52 847272550385 160.32 160.32 847272550385
4 현대약품 004310 3 7600 2 1030 15.68 33988103 3545645 32000000 33988103 15.68 958.59 106.21 106.21 258001193740 106.09 106.09 258001193740
5 팸텍 271830 4 2325 2 225 10.71 23553488 3145429 29490202 23553488 10.71 748.82 79.87 79.87 55421958490 80.83 80.83 55421958490
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9965 5 -25 -0.25 547423 0 750000 547423 -0.25 0.00 72.99 72.99 5457782041 73.03 73.03 5457782041
7 TIGER 200 산업재 227550 6 10820 5 -15 -0.14 1561275 30870 2140000 1561275 -0.14 5057.58 72.96 72.96 16904152057 73.00 73.00 16904152057
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9905 5 -90 -0.90 517641 0 900000 517641 -0.90 0.00 57.52 57.52 5136416174 57.62 57.62 5136416174
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9875 5 -20 -0.20 418791 431757 800000 418791 -0.20 97.00 52.35 52.35 4131712726 52.30 52.30 4131712726
10 ACE 인도컨슈머파워액티브 487910 9 9570 5 -100 -1.03 2186629 4951 4450000 2186629 -1.03 9999.99 49.14 49.14 20839806410 48.94 48.94 20839806410
11 경인양행 012610 10 4070 2 810 24.85 20930289 10412656 41616365 20930289 24.85 201.01 50.29 50.29 79314019705 46.83 46.83 79314019705
12 KoAct 미국바이오헬스케어액티브 0113G0 11 10990 2 35 0.32 640540 750238 1400000 640540 0.32 85.38 45.75 45.75 7039224626 45.75 45.75 7039224626
13 삼성제약 001360 12 2130 2 357 20.14 41769324 15173945 94162079 41769324 20.14 275.27 44.36 44.36 90287238499 45.02 45.02 90287238499
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10082 2 87 0.87 1247797 0 3000000 1247797 0.87 0.00 41.59 41.59 12652989252 41.83 41.83 12652989252
15 나노엔텍 039860 14 3995 1 920 29.92 16805541 124281 38093053 16805541 29.92 9999.99 44.12 44.12 62592235840 41.13 41.13 62592235840
16 코오롱모빌리티그룹우 45014K 15 20550 5 -7850 -27.64 781970 710146 2456120 781970 -27.64 110.11 31.84 31.84 20580010425 40.77 40.77 20580010425
17 에이비온 203400 16 3160 5 -395 -11.11 12547430 1250939 29456280 12547430 -11.11 1003.04 42.60 42.60 36356772103 39.06 39.06 36356772103
18 상지건설 042940 17 12320 5 -1700 -12.13 2388201 8278594 6828712 2388201 -12.13 28.85 34.97 34.97 31530733900 37.48 37.48 31530733900
19 삼영엠텍 054540 18 15360 2 810 5.57 4524237 686816 13000000 4524237 5.57 658.73 34.80 34.80 70922521910 35.52 35.52 70922521910
20 클로봇 466100 19 47950 2 1850 4.01 8843122 7473670 24992139 8843122 4.01 118.32 35.38 35.38 422651916100 35.27 35.27 422651916100
21 삼륭물산 014970 20 8250 2 910 12.40 5178984 88854 15125000 5178984 12.40 5828.64 34.24 34.24 43729772290 35.05 35.05 43729772290
22 대진첨단소재 393970 21 4915 2 505 11.45 5244265 398111 14834820 5244265 11.45 1317.29 35.35 35.35 25476086469 34.94 34.94 25476086469
23 엔에이치스팩32호 0054V0 22 2065 5 -625 -23.23 2040567 5400739 6216500 2040567 -23.23 37.78 32.83 32.83 4446726609 34.64 34.64 4446726609
24 알파AI 043100 23 2080 2 143 7.38 6301015 202383 20110080 6301015 7.38 3113.41 31.33 31.33 14103149467 33.72 33.72 14103149467
25 고영 098460 24 28050 2 1550 5.85 21072156 5218172 68654755 21072156 5.85 403.82 30.69 30.69 599732365875 31.14 31.14 599732365875
26 미래에셋비전스팩3호 448830 25 3785 2 315 9.08 1398283 1722537 4920000 1398283 9.08 81.18 28.42 28.42 5285710391 28.38 28.38 5285710391
27 아우토크립트 331740 26 17040 2 1790 11.74 2573977 3942008 9633699 2573977 11.74 65.30 26.72 26.72 42527276880 25.91 25.91 42527276880
28 1Q 미국우주항공테크 0131V0 27 11780 2 120 1.03 226628 306896 1000000 226628 1.03 73.85 22.66 22.66 2668522346 22.65 22.65 2668522346
29 유투바이오 221800 28 5100 2 160 3.24 2817386 482696 13544196 2817386 3.24 583.68 20.80 20.80 15050128262 21.79 21.79 15050128262
30 서암기계공업 100660 29 4250 2 435 11.40 2667736 714478 12600000 2667736 11.40 373.38 21.17 21.17 11349772992 21.19 21.19 11349772992
31 RISE 미국AI클라우드인프라 0127R0 30 11880 5 -95 -0.79 211283 143089 1000000 211283 -0.79 147.66 21.13 21.13 2513727298 21.16 21.16 2513727298

31
top30/20251209/top30-atvtr-20251209-142002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1316659,0,750000,1316659,0.35,0.00,175.55,175.55,13203977228,175.53,175.53,13203977228
테라뷰,950250,2,15150,2,7150,89.38,59470127,0,35517731,59470127,89.38,0.00,167.44,167.44,857520730335,159.36,159.36,857520730335
현대약품,004310,3,7560,2,990,15.07,34148014,3545645,32000000,34148014,15.07,963.10,106.71,106.71,259209783260,107.15,107.15,259209783260
팸텍,271830,4,2330,2,230,10.95,23741292,3145429,29490202,23741292,10.95,754.79,80.51,80.51,55861120039,81.30,81.30,55861120039
TIGER 200 산업재,227550,5,10825,5,-10,-0.09,1622901,30870,2140000,1622901,-0.09,5257.21,75.84,75.84,17571051302,75.85,75.85,17571051302
KIWOOM 미국S&P500&GOLD,0137W0,6,9965,5,-25,-0.25,552398,0,750000,552398,-0.25,0.00,73.65,73.65,5507340649,73.69,73.69,5507340649
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9907,5,-88,-0.88,570941,0,900000,570941,-0.88,0.00,63.44,63.44,5664258305,63.53,63.53,5664258305
ACE 인도컨슈머파워액티브,487910,8,9570,5,-100,-1.03,2488914,4951,4450000,2488914,-1.03,9999.99,55.93,55.93,23732004850,55.73,55.73,23732004850
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9875,5,-20,-0.20,418792,431757,800000,418792,-0.20,97.00,52.35,52.35,4131722601,52.30,52.30,4131722601
KoAct 미국바이오헬스케어액티브,0113G0,10,10980,2,25,0.23,692090,750238,1400000,692090,0.23,92.25,49.43,49.43,7605628105,49.48,49.48,7605628105
경인양행,012610,11,4045,2,785,24.08,21425748,10412656,41616365,21425748,24.08,205.77,51.48,51.48,81324221024,48.31,48.31,81324221024
삼성제약,001360,12,2110,2,337,19.01,42147376,15173945,94162079,42147376,19.01,277.76,44.76,44.76,91087104803,45.85,45.85,91087104803
코오롱모빌리티그룹우,45014K,13,19900,4,-8500,-29.93,809613,710146,2456120,809613,-29.93,114.01,32.96,32.96,21133970345,43.24,43.24,21133970345
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10085,2,90,0.90,1258112,0,3000000,1258112,0.90,0.00,41.94,41.94,12757025546,42.17,42.17,12757025546
나노엔텍,039860,15,3995,1,920,29.92,16826232,124281,38093053,16826232,29.92,9999.99,44.17,44.17,62674896385,41.18,41.18,62674896385
에이비온,203400,16,3135,5,-420,-11.81,12619525,1250939,29456280,12619525,-11.81,1008.80,42.84,42.84,36583182408,39.62,39.62,36583182408
상지건설,042940,17,12270,5,-1750,-12.48,2412002,8278594,6828712,2412002,-12.48,29.14,35.32,35.32,31823928610,37.98,37.98,31823928610
삼륭물산,014970,18,8200,2,860,11.72,5253510,88854,15125000,5253510,11.72,5912.52,34.73,34.73,44343320965,35.75,35.75,44343320965
삼영엠텍,054540,19,15450,2,900,6.19,4543589,686816,13000000,4543589,6.19,661.54,34.95,34.95,71220113640,35.46,35.46,71220113640
클로봇,466100,20,48150,2,2050,4.45,8898465,7473670,24992139,8898465,4.45,119.06,35.61,35.61,425313474125,35.34,35.34,425313474125
대진첨단소재,393970,21,4930,2,520,11.79,5289574,398111,14834820,5289574,11.79,1328.67,35.66,35.66,25699480379,35.14,35.14,25699480379
엔에이치스팩32호,0054V0,22,2105,5,-585,-21.75,2088847,5400739,6216500,2088847,-21.75,38.68,33.60,33.60,4548148404,34.76,34.76,4548148404
알파AI,043100,23,2110,2,173,8.93,6317490,202383,20110080,6317490,8.93,3121.55,31.41,31.41,14137573657,33.32,33.32,14137573657
고영,098460,24,27950,2,1450,5.47,21146248,5218172,68654755,21146248,5.47,405.24,30.80,30.80,601807185700,31.36,31.36,601807185700
미래에셋비전스팩3호,448830,25,3820,2,350,10.09,1420967,1722537,4920000,1420967,10.09,82.49,28.88,28.88,5372422111,28.59,28.59,5372422111
아우토크립트,331740,26,16870,2,1620,10.62,2788602,3942008,9633699,2788602,10.62,70.74,28.95,28.95,46186920590,28.42,28.42,46186920590
1Q 미국우주항공테크,0131V0,27,11770,2,110,0.94,230744,306896,1000000,230744,0.94,75.19,23.07,23.07,2716971605,23.08,23.08,2716971605
유투바이오,221800,28,5060,2,120,2.43,2828699,482696,13544196,2828699,2.43,586.02,20.88,20.88,15107453462,22.04,22.04,15107453462
서암기계공업,100660,29,4250,2,435,11.40,2687975,714478,12600000,2687975,11.40,376.22,21.33,21.33,11436006232,21.36,21.36,11436006232
RISE 미국AI클라우드인프라,0127R0,30,11880,5,-95,-0.79,211810,143089,1000000,211810,-0.79,148.03,21.18,21.18,2519986544,21.21,21.21,2519986544
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10030 2 35 0.35 1316659 0 750000 1316659 0.35 0.00 175.55 175.55 13203977228 175.53 175.53 13203977228
3 테라뷰 950250 2 15150 2 7150 89.38 59470127 0 35517731 59470127 89.38 0.00 167.44 167.44 857520730335 159.36 159.36 857520730335
4 현대약품 004310 3 7560 2 990 15.07 34148014 3545645 32000000 34148014 15.07 963.10 106.71 106.71 259209783260 107.15 107.15 259209783260
5 팸텍 271830 4 2330 2 230 10.95 23741292 3145429 29490202 23741292 10.95 754.79 80.51 80.51 55861120039 81.30 81.30 55861120039
6 TIGER 200 산업재 227550 5 10825 5 -10 -0.09 1622901 30870 2140000 1622901 -0.09 5257.21 75.84 75.84 17571051302 75.85 75.85 17571051302
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9965 5 -25 -0.25 552398 0 750000 552398 -0.25 0.00 73.65 73.65 5507340649 73.69 73.69 5507340649
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9907 5 -88 -0.88 570941 0 900000 570941 -0.88 0.00 63.44 63.44 5664258305 63.53 63.53 5664258305
9 ACE 인도컨슈머파워액티브 487910 8 9570 5 -100 -1.03 2488914 4951 4450000 2488914 -1.03 9999.99 55.93 55.93 23732004850 55.73 55.73 23732004850
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9875 5 -20 -0.20 418792 431757 800000 418792 -0.20 97.00 52.35 52.35 4131722601 52.30 52.30 4131722601
11 KoAct 미국바이오헬스케어액티브 0113G0 10 10980 2 25 0.23 692090 750238 1400000 692090 0.23 92.25 49.43 49.43 7605628105 49.48 49.48 7605628105
12 경인양행 012610 11 4045 2 785 24.08 21425748 10412656 41616365 21425748 24.08 205.77 51.48 51.48 81324221024 48.31 48.31 81324221024
13 삼성제약 001360 12 2110 2 337 19.01 42147376 15173945 94162079 42147376 19.01 277.76 44.76 44.76 91087104803 45.85 45.85 91087104803
14 코오롱모빌리티그룹우 45014K 13 19900 4 -8500 -29.93 809613 710146 2456120 809613 -29.93 114.01 32.96 32.96 21133970345 43.24 43.24 21133970345
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10085 2 90 0.90 1258112 0 3000000 1258112 0.90 0.00 41.94 41.94 12757025546 42.17 42.17 12757025546
16 나노엔텍 039860 15 3995 1 920 29.92 16826232 124281 38093053 16826232 29.92 9999.99 44.17 44.17 62674896385 41.18 41.18 62674896385
17 에이비온 203400 16 3135 5 -420 -11.81 12619525 1250939 29456280 12619525 -11.81 1008.80 42.84 42.84 36583182408 39.62 39.62 36583182408
18 상지건설 042940 17 12270 5 -1750 -12.48 2412002 8278594 6828712 2412002 -12.48 29.14 35.32 35.32 31823928610 37.98 37.98 31823928610
19 삼륭물산 014970 18 8200 2 860 11.72 5253510 88854 15125000 5253510 11.72 5912.52 34.73 34.73 44343320965 35.75 35.75 44343320965
20 삼영엠텍 054540 19 15450 2 900 6.19 4543589 686816 13000000 4543589 6.19 661.54 34.95 34.95 71220113640 35.46 35.46 71220113640
21 클로봇 466100 20 48150 2 2050 4.45 8898465 7473670 24992139 8898465 4.45 119.06 35.61 35.61 425313474125 35.34 35.34 425313474125
22 대진첨단소재 393970 21 4930 2 520 11.79 5289574 398111 14834820 5289574 11.79 1328.67 35.66 35.66 25699480379 35.14 35.14 25699480379
23 엔에이치스팩32호 0054V0 22 2105 5 -585 -21.75 2088847 5400739 6216500 2088847 -21.75 38.68 33.60 33.60 4548148404 34.76 34.76 4548148404
24 알파AI 043100 23 2110 2 173 8.93 6317490 202383 20110080 6317490 8.93 3121.55 31.41 31.41 14137573657 33.32 33.32 14137573657
25 고영 098460 24 27950 2 1450 5.47 21146248 5218172 68654755 21146248 5.47 405.24 30.80 30.80 601807185700 31.36 31.36 601807185700
26 미래에셋비전스팩3호 448830 25 3820 2 350 10.09 1420967 1722537 4920000 1420967 10.09 82.49 28.88 28.88 5372422111 28.59 28.59 5372422111
27 아우토크립트 331740 26 16870 2 1620 10.62 2788602 3942008 9633699 2788602 10.62 70.74 28.95 28.95 46186920590 28.42 28.42 46186920590
28 1Q 미국우주항공테크 0131V0 27 11770 2 110 0.94 230744 306896 1000000 230744 0.94 75.19 23.07 23.07 2716971605 23.08 23.08 2716971605
29 유투바이오 221800 28 5060 2 120 2.43 2828699 482696 13544196 2828699 2.43 586.02 20.88 20.88 15107453462 22.04 22.04 15107453462
30 서암기계공업 100660 29 4250 2 435 11.40 2687975 714478 12600000 2687975 11.40 376.22 21.33 21.33 11436006232 21.36 21.36 11436006232
31 RISE 미국AI클라우드인프라 0127R0 30 11880 5 -95 -0.79 211810 143089 1000000 211810 -0.79 148.03 21.18 21.18 2519986544 21.21 21.21 2519986544

31
top30/20251209/top30-atvtr-20251209-143002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1322503,0,750000,1322503,0.30,0.00,176.33,176.33,13262565843,176.39,176.39,13262565843
테라뷰,950250,2,14960,2,6960,87.00,60433967,0,35517731,60433967,87.00,0.00,170.15,170.15,871805742855,164.08,164.08,871805742855
현대약품,004310,3,7400,2,830,12.63,34536497,3545645,32000000,34536497,12.63,974.05,107.93,107.93,262091153875,110.68,110.68,262091153875
팸텍,271830,4,2375,2,275,13.10,23974292,3145429,29490202,23974292,13.10,762.19,81.30,81.30,56410014410,80.54,80.54,56410014410
TIGER 200 산업재,227550,5,10825,5,-10,-0.09,1680074,30870,2140000,1680074,-0.09,5442.42,78.51,78.51,18189952082,78.52,78.52,18189952082
KIWOOM 미국S&P500&GOLD,0137W0,6,9965,5,-25,-0.25,553734,0,750000,553734,-0.25,0.00,73.83,73.83,5520651244,73.87,73.87,5520651244
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9900,5,-95,-0.95,584566,0,900000,584566,-0.95,0.00,64.95,64.95,5799200171,65.09,65.09,5799200171
ACE 인도컨슈머파워액티브,487910,8,9580,5,-90,-0.93,2549013,4951,4450000,2549013,-0.93,9999.99,57.28,57.28,24307743580,57.02,57.02,24307743580
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9870,5,-25,-0.25,418845,431757,800000,418845,-0.25,97.01,52.36,52.36,4132245966,52.33,52.33,4132245966
경인양행,012610,10,4135,2,875,26.84,22677567,10412656,41616365,22677567,26.84,217.79,54.49,54.49,86493878544,50.26,50.26,86493878544
KoAct 미국바이오헬스케어액티브,0113G0,11,10995,2,40,0.37,702562,750238,1400000,702562,0.37,93.65,50.18,50.18,7720653960,50.16,50.16,7720653960
삼성제약,001360,12,2130,2,357,20.14,42489579,15173945,94162079,42489579,20.14,280.02,45.12,45.12,91813352970,45.78,45.78,91813352970
코오롱모빌리티그룹우,45014K,13,19900,4,-8500,-29.93,813399,710146,2456120,813399,-29.93,114.54,33.12,33.12,21209311745,43.39,43.39,21209311745
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10085,2,90,0.90,1270759,0,3000000,1270759,0.90,0.00,42.36,42.36,12884529360,42.59,42.59,12884529360
나노엔텍,039860,15,3995,1,920,29.92,16834146,124281,38093053,16834146,29.92,9999.99,44.19,44.19,62706512815,41.21,41.21,62706512815
에이비온,203400,16,3185,5,-370,-10.41,12706499,1250939,29456280,12706499,-10.41,1015.76,43.14,43.14,36858186983,39.29,39.29,36858186983
상지건설,042940,17,12390,5,-1630,-11.63,2442094,8278594,6828712,2442094,-11.63,29.50,35.76,35.76,32196430315,38.05,38.05,32196430315
삼륭물산,014970,18,8110,2,770,10.49,5312442,88854,15125000,5312442,10.49,5978.84,35.12,35.12,44822397630,36.54,36.54,44822397630
삼영엠텍,054540,19,15410,2,860,5.91,4597822,686816,13000000,4597822,5.91,669.44,35.37,35.37,72059173360,35.97,35.97,72059173360
클로봇,466100,20,48200,2,2100,4.56,8994389,7473670,24992139,8994389,4.56,120.35,35.99,35.99,429947771750,35.69,35.69,429947771750
대진첨단소재,393970,21,4995,2,585,13.27,5412480,398111,14834820,5412480,13.27,1359.54,36.48,36.48,26310327328,35.51,35.51,26310327328
엔에이치스팩32호,0054V0,22,2085,5,-605,-22.49,2103029,5400739,6216500,2103029,-22.49,38.94,33.83,33.83,4577577426,35.32,35.32,4577577426
알파AI,043100,23,2115,2,178,9.19,6342647,202383,20110080,6342647,9.19,3133.98,31.54,31.54,14190630447,33.36,33.36,14190630447
고영,098460,24,27800,2,1300,4.91,21348037,5218172,68654755,21348037,4.91,409.11,31.09,31.09,607439205700,31.83,31.83,607439205700
아우토크립트,331740,25,17200,2,1950,12.79,2965327,3942008,9633699,2965327,12.79,75.22,30.78,30.78,49216145960,29.70,29.70,49216145960
미래에셋비전스팩3호,448830,26,3770,2,300,8.65,1432001,1722537,4920000,1432001,8.65,83.13,29.11,29.11,5414302911,29.19,29.19,5414302911
1Q 미국우주항공테크,0131V0,27,11775,2,115,0.99,231125,306896,1000000,231125,0.99,75.31,23.11,23.11,2721457847,23.11,23.11,2721457847
유투바이오,221800,28,5080,2,140,2.83,2833991,482696,13544196,2833991,2.83,587.12,20.92,20.92,15134282432,22.00,22.00,15134282432
RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,213131,143089,1000000,213131,-0.96,148.95,21.31,21.31,2535656394,21.38,21.38,2535656394
서암기계공업,100660,30,4320,2,505,13.24,2722133,714478,12600000,2722133,13.24,381.00,21.60,21.60,11582559092,21.28,21.28,11582559092
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10025 2 30 0.30 1322503 0 750000 1322503 0.30 0.00 176.33 176.33 13262565843 176.39 176.39 13262565843
3 테라뷰 950250 2 14960 2 6960 87.00 60433967 0 35517731 60433967 87.00 0.00 170.15 170.15 871805742855 164.08 164.08 871805742855
4 현대약품 004310 3 7400 2 830 12.63 34536497 3545645 32000000 34536497 12.63 974.05 107.93 107.93 262091153875 110.68 110.68 262091153875
5 팸텍 271830 4 2375 2 275 13.10 23974292 3145429 29490202 23974292 13.10 762.19 81.30 81.30 56410014410 80.54 80.54 56410014410
6 TIGER 200 산업재 227550 5 10825 5 -10 -0.09 1680074 30870 2140000 1680074 -0.09 5442.42 78.51 78.51 18189952082 78.52 78.52 18189952082
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9965 5 -25 -0.25 553734 0 750000 553734 -0.25 0.00 73.83 73.83 5520651244 73.87 73.87 5520651244
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9900 5 -95 -0.95 584566 0 900000 584566 -0.95 0.00 64.95 64.95 5799200171 65.09 65.09 5799200171
9 ACE 인도컨슈머파워액티브 487910 8 9580 5 -90 -0.93 2549013 4951 4450000 2549013 -0.93 9999.99 57.28 57.28 24307743580 57.02 57.02 24307743580
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9870 5 -25 -0.25 418845 431757 800000 418845 -0.25 97.01 52.36 52.36 4132245966 52.33 52.33 4132245966
11 경인양행 012610 10 4135 2 875 26.84 22677567 10412656 41616365 22677567 26.84 217.79 54.49 54.49 86493878544 50.26 50.26 86493878544
12 KoAct 미국바이오헬스케어액티브 0113G0 11 10995 2 40 0.37 702562 750238 1400000 702562 0.37 93.65 50.18 50.18 7720653960 50.16 50.16 7720653960
13 삼성제약 001360 12 2130 2 357 20.14 42489579 15173945 94162079 42489579 20.14 280.02 45.12 45.12 91813352970 45.78 45.78 91813352970
14 코오롱모빌리티그룹우 45014K 13 19900 4 -8500 -29.93 813399 710146 2456120 813399 -29.93 114.54 33.12 33.12 21209311745 43.39 43.39 21209311745
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10085 2 90 0.90 1270759 0 3000000 1270759 0.90 0.00 42.36 42.36 12884529360 42.59 42.59 12884529360
16 나노엔텍 039860 15 3995 1 920 29.92 16834146 124281 38093053 16834146 29.92 9999.99 44.19 44.19 62706512815 41.21 41.21 62706512815
17 에이비온 203400 16 3185 5 -370 -10.41 12706499 1250939 29456280 12706499 -10.41 1015.76 43.14 43.14 36858186983 39.29 39.29 36858186983
18 상지건설 042940 17 12390 5 -1630 -11.63 2442094 8278594 6828712 2442094 -11.63 29.50 35.76 35.76 32196430315 38.05 38.05 32196430315
19 삼륭물산 014970 18 8110 2 770 10.49 5312442 88854 15125000 5312442 10.49 5978.84 35.12 35.12 44822397630 36.54 36.54 44822397630
20 삼영엠텍 054540 19 15410 2 860 5.91 4597822 686816 13000000 4597822 5.91 669.44 35.37 35.37 72059173360 35.97 35.97 72059173360
21 클로봇 466100 20 48200 2 2100 4.56 8994389 7473670 24992139 8994389 4.56 120.35 35.99 35.99 429947771750 35.69 35.69 429947771750
22 대진첨단소재 393970 21 4995 2 585 13.27 5412480 398111 14834820 5412480 13.27 1359.54 36.48 36.48 26310327328 35.51 35.51 26310327328
23 엔에이치스팩32호 0054V0 22 2085 5 -605 -22.49 2103029 5400739 6216500 2103029 -22.49 38.94 33.83 33.83 4577577426 35.32 35.32 4577577426
24 알파AI 043100 23 2115 2 178 9.19 6342647 202383 20110080 6342647 9.19 3133.98 31.54 31.54 14190630447 33.36 33.36 14190630447
25 고영 098460 24 27800 2 1300 4.91 21348037 5218172 68654755 21348037 4.91 409.11 31.09 31.09 607439205700 31.83 31.83 607439205700
26 아우토크립트 331740 25 17200 2 1950 12.79 2965327 3942008 9633699 2965327 12.79 75.22 30.78 30.78 49216145960 29.70 29.70 49216145960
27 미래에셋비전스팩3호 448830 26 3770 2 300 8.65 1432001 1722537 4920000 1432001 8.65 83.13 29.11 29.11 5414302911 29.19 29.19 5414302911
28 1Q 미국우주항공테크 0131V0 27 11775 2 115 0.99 231125 306896 1000000 231125 0.99 75.31 23.11 23.11 2721457847 23.11 23.11 2721457847
29 유투바이오 221800 28 5080 2 140 2.83 2833991 482696 13544196 2833991 2.83 587.12 20.92 20.92 15134282432 22.00 22.00 15134282432
30 RISE 미국AI클라우드인프라 0127R0 29 11860 5 -115 -0.96 213131 143089 1000000 213131 -0.96 148.95 21.31 21.31 2535656394 21.38 21.38 2535656394
31 서암기계공업 100660 30 4320 2 505 13.24 2722133 714478 12600000 2722133 13.24 381.00 21.60 21.60 11582559092 21.28 21.28 11582559092

31
top30/20251209/top30-atvtr-20251209-144002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1328724,0,750000,1328724,0.35,0.00,177.16,177.16,13324944648,177.13,177.13,13324944648
테라뷰,950250,2,14920,2,6920,86.50,61141167,0,35517731,61141167,86.50,0.00,172.14,172.14,882380008500,166.51,166.51,882380008500
현대약품,004310,3,7470,2,900,13.70,34744297,3545645,32000000,34744297,13.70,979.91,108.58,108.58,263639229075,110.29,110.29,263639229075
팸텍,271830,4,2365,2,265,12.62,24249295,3145429,29490202,24249295,12.62,770.94,82.23,82.23,57058150758,81.81,81.81,57058150758
TIGER 200 산업재,227550,5,10835,3,0,0.00,1749090,30870,2140000,1749090,0.00,5665.99,81.73,81.73,18937179882,81.67,81.67,18937179882
KIWOOM 미국S&P500&GOLD,0137W0,6,9950,5,-40,-0.40,560693,0,750000,560693,-0.40,0.00,74.76,74.76,5589929394,74.91,74.91,5589929394
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9895,5,-100,-1.00,596669,0,900000,596669,-1.00,0.00,66.30,66.30,5918955976,66.46,66.46,5918955976
ACE 인도컨슈머파워액티브,487910,8,9615,5,-55,-0.57,2717847,4951,4450000,2717847,-0.57,9999.99,61.08,61.08,25926692195,60.60,60.60,25926692195
KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9870,5,-25,-0.25,418895,431757,800000,418895,-0.25,97.02,52.36,52.36,4132739466,52.34,52.34,4132739466
경인양행,012610,10,4100,2,840,25.77,23224036,10412656,41616365,23224036,25.77,223.04,55.81,55.81,88738728598,52.01,52.01,88738728598
KoAct 미국바이오헬스케어액티브,0113G0,11,11000,2,45,0.41,707446,750238,1400000,707446,0.41,94.30,50.53,50.53,7774380480,50.48,50.48,7774380480
삼성제약,001360,12,2110,2,337,19.01,42810631,15173945,94162079,42810631,19.01,282.13,45.46,45.46,92491671623,46.55,46.55,92491671623
코오롱모빌리티그룹우,45014K,13,19900,4,-8500,-29.93,817098,710146,2456120,817098,-29.93,115.06,33.27,33.27,21282921845,43.54,43.54,21282921845
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10090,2,95,0.95,1285617,0,3000000,1285617,0.95,0.00,42.85,42.85,13034431188,43.06,43.06,13034431188
나노엔텍,039860,15,3995,1,920,29.92,16848350,124281,38093053,16848350,29.92,9999.99,44.23,44.23,62763257795,41.24,41.24,62763257795
에이비온,203400,16,3160,5,-395,-11.11,12874410,1250939,29456280,12874410,-11.11,1029.18,43.71,43.71,37389857805,40.17,40.17,37389857805
상지건설,042940,17,12620,5,-1400,-9.99,2512266,8278594,6828712,2512266,-9.99,30.35,36.79,36.79,33074436180,38.38,38.38,33074436180
클로봇,466100,18,48900,2,2800,6.07,9412659,7473670,24992139,9412659,6.07,125.94,37.66,37.66,450352108225,36.85,36.85,450352108225
삼륭물산,014970,19,8160,2,820,11.17,5361895,88854,15125000,5361895,11.17,6034.50,35.45,35.45,45225902390,36.64,36.64,45225902390
대진첨단소재,393970,20,5010,2,600,13.61,5511762,398111,14834820,5511762,13.61,1384.48,37.15,37.15,26807642977,36.07,36.07,26807642977
삼영엠텍,054540,21,15420,2,870,5.98,4611716,686816,13000000,4611716,5.98,671.46,35.47,35.47,72273362330,36.05,36.05,72273362330
엔에이치스팩32호,0054V0,22,2090,5,-600,-22.30,2129288,5400739,6216500,2129288,-22.30,39.43,34.25,34.25,4632733986,35.66,35.66,4632733986
알파AI,043100,23,2115,2,178,9.19,6355512,202383,20110080,6355512,9.19,3140.34,31.60,31.60,14217773095,33.43,33.43,14217773095
고영,098460,24,27600,2,1100,4.15,21639014,5218172,68654755,21639014,4.15,414.69,31.52,31.52,615516966850,32.48,32.48,615516966850
아우토크립트,331740,25,17230,2,1980,12.98,3111408,3942008,9633699,3111408,12.98,78.93,32.30,32.30,51740412495,31.17,31.17,51740412495
서암기계공업,100660,26,4785,2,970,25.43,4058092,714478,12600000,4058092,25.43,567.98,32.21,32.21,17790992824,29.51,29.51,17790992824
미래에셋비전스팩3호,448830,27,3795,2,325,9.37,1434998,1722537,4920000,1434998,9.37,83.31,29.17,29.17,5425612511,29.06,29.06,5425612511
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9550,5,-70,-0.73,189250,181353,750000,189250,-0.73,104.35,25.23,25.23,1812293711,25.30,25.30,1812293711
1Q 미국우주항공테크,0131V0,29,11775,2,115,0.99,232194,306896,1000000,232194,0.99,75.66,23.22,23.22,2734041652,23.22,23.22,2734041652
유투바이오,221800,30,5070,2,130,2.63,2839547,482696,13544196,2839547,2.63,588.27,20.97,20.97,15162488802,22.08,22.08,15162488802
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10030 2 35 0.35 1328724 0 750000 1328724 0.35 0.00 177.16 177.16 13324944648 177.13 177.13 13324944648
3 테라뷰 950250 2 14920 2 6920 86.50 61141167 0 35517731 61141167 86.50 0.00 172.14 172.14 882380008500 166.51 166.51 882380008500
4 현대약품 004310 3 7470 2 900 13.70 34744297 3545645 32000000 34744297 13.70 979.91 108.58 108.58 263639229075 110.29 110.29 263639229075
5 팸텍 271830 4 2365 2 265 12.62 24249295 3145429 29490202 24249295 12.62 770.94 82.23 82.23 57058150758 81.81 81.81 57058150758
6 TIGER 200 산업재 227550 5 10835 3 0 0.00 1749090 30870 2140000 1749090 0.00 5665.99 81.73 81.73 18937179882 81.67 81.67 18937179882
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9950 5 -40 -0.40 560693 0 750000 560693 -0.40 0.00 74.76 74.76 5589929394 74.91 74.91 5589929394
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9895 5 -100 -1.00 596669 0 900000 596669 -1.00 0.00 66.30 66.30 5918955976 66.46 66.46 5918955976
9 ACE 인도컨슈머파워액티브 487910 8 9615 5 -55 -0.57 2717847 4951 4450000 2717847 -0.57 9999.99 61.08 61.08 25926692195 60.60 60.60 25926692195
10 KoAct 글로벌K컬처밸류체인액티브 0132D0 9 9870 5 -25 -0.25 418895 431757 800000 418895 -0.25 97.02 52.36 52.36 4132739466 52.34 52.34 4132739466
11 경인양행 012610 10 4100 2 840 25.77 23224036 10412656 41616365 23224036 25.77 223.04 55.81 55.81 88738728598 52.01 52.01 88738728598
12 KoAct 미국바이오헬스케어액티브 0113G0 11 11000 2 45 0.41 707446 750238 1400000 707446 0.41 94.30 50.53 50.53 7774380480 50.48 50.48 7774380480
13 삼성제약 001360 12 2110 2 337 19.01 42810631 15173945 94162079 42810631 19.01 282.13 45.46 45.46 92491671623 46.55 46.55 92491671623
14 코오롱모빌리티그룹우 45014K 13 19900 4 -8500 -29.93 817098 710146 2456120 817098 -29.93 115.06 33.27 33.27 21282921845 43.54 43.54 21282921845
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10090 2 95 0.95 1285617 0 3000000 1285617 0.95 0.00 42.85 42.85 13034431188 43.06 43.06 13034431188
16 나노엔텍 039860 15 3995 1 920 29.92 16848350 124281 38093053 16848350 29.92 9999.99 44.23 44.23 62763257795 41.24 41.24 62763257795
17 에이비온 203400 16 3160 5 -395 -11.11 12874410 1250939 29456280 12874410 -11.11 1029.18 43.71 43.71 37389857805 40.17 40.17 37389857805
18 상지건설 042940 17 12620 5 -1400 -9.99 2512266 8278594 6828712 2512266 -9.99 30.35 36.79 36.79 33074436180 38.38 38.38 33074436180
19 클로봇 466100 18 48900 2 2800 6.07 9412659 7473670 24992139 9412659 6.07 125.94 37.66 37.66 450352108225 36.85 36.85 450352108225
20 삼륭물산 014970 19 8160 2 820 11.17 5361895 88854 15125000 5361895 11.17 6034.50 35.45 35.45 45225902390 36.64 36.64 45225902390
21 대진첨단소재 393970 20 5010 2 600 13.61 5511762 398111 14834820 5511762 13.61 1384.48 37.15 37.15 26807642977 36.07 36.07 26807642977
22 삼영엠텍 054540 21 15420 2 870 5.98 4611716 686816 13000000 4611716 5.98 671.46 35.47 35.47 72273362330 36.05 36.05 72273362330
23 엔에이치스팩32호 0054V0 22 2090 5 -600 -22.30 2129288 5400739 6216500 2129288 -22.30 39.43 34.25 34.25 4632733986 35.66 35.66 4632733986
24 알파AI 043100 23 2115 2 178 9.19 6355512 202383 20110080 6355512 9.19 3140.34 31.60 31.60 14217773095 33.43 33.43 14217773095
25 고영 098460 24 27600 2 1100 4.15 21639014 5218172 68654755 21639014 4.15 414.69 31.52 31.52 615516966850 32.48 32.48 615516966850
26 아우토크립트 331740 25 17230 2 1980 12.98 3111408 3942008 9633699 3111408 12.98 78.93 32.30 32.30 51740412495 31.17 31.17 51740412495
27 서암기계공업 100660 26 4785 2 970 25.43 4058092 714478 12600000 4058092 25.43 567.98 32.21 32.21 17790992824 29.51 29.51 17790992824
28 미래에셋비전스팩3호 448830 27 3795 2 325 9.37 1434998 1722537 4920000 1434998 9.37 83.31 29.17 29.17 5425612511 29.06 29.06 5425612511
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9550 5 -70 -0.73 189250 181353 750000 189250 -0.73 104.35 25.23 25.23 1812293711 25.30 25.30 1812293711
30 1Q 미국우주항공테크 0131V0 29 11775 2 115 0.99 232194 306896 1000000 232194 0.99 75.66 23.22 23.22 2734041652 23.22 23.22 2734041652
31 유투바이오 221800 30 5070 2 130 2.63 2839547 482696 13544196 2839547 2.63 588.27 20.97 20.97 15162488802 22.08 22.08 15162488802

31
top30/20251209/top30-atvtr-20251209-145002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,1332959,0,750000,1332959,0.35,0.00,177.73,177.73,13367421698,177.70,177.70,13367421698
테라뷰,950250,2,14680,2,6680,83.50,61989922,0,35517731,61989922,83.50,0.00,174.53,174.53,894834698625,171.62,171.62,894834698625
현대약품,004310,3,7410,2,840,12.79,34983692,3545645,32000000,34983692,12.79,986.67,109.32,109.32,265400179200,111.93,111.93,265400179200
TIGER 200 산업재,227550,4,10830,5,-5,-0.05,1786235,30870,2140000,1786235,-0.05,5786.31,83.47,83.47,19339466347,83.45,83.45,19339466347
팸텍,271830,5,2345,2,245,11.67,24436639,3145429,29490202,24436639,11.67,776.89,82.86,82.86,57496358016,83.14,83.14,57496358016
KIWOOM 미국S&P500&GOLD,0137W0,6,9970,5,-20,-0.20,566463,0,750000,566463,-0.20,0.00,75.53,75.53,5647449394,75.53,75.53,5647449394
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9895,5,-100,-1.00,607595,0,900000,607595,-1.00,0.00,67.51,67.51,6027030751,67.68,67.68,6027030751
ACE 인도컨슈머파워액티브,487910,8,9610,5,-60,-0.62,2870333,4951,4450000,2870333,-0.62,9999.99,64.50,64.50,27391776280,64.05,64.05,27391776280
경인양행,012610,9,3995,2,735,22.55,24273577,10412656,41616365,24273577,22.55,233.12,58.33,58.33,92951978890,55.91,55.91,92951978890
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9870,5,-25,-0.25,418895,431757,800000,418895,-0.25,97.02,52.36,52.36,4132739466,52.34,52.34,4132739466
KoAct 미국바이오헬스케어액티브,0113G0,11,10990,2,35,0.32,708962,750238,1400000,708962,0.32,94.50,50.64,50.64,7791050060,50.64,50.64,7791050060
삼성제약,001360,12,2035,2,262,14.78,44274385,15173945,94162079,44274385,14.78,291.78,47.02,47.02,95504812765,49.84,49.84,95504812765
코오롱모빌리티그룹우,45014K,13,19900,4,-8500,-29.93,819824,710146,2456120,819824,-29.93,115.44,33.38,33.38,21337169245,43.66,43.66,21337169245
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10095,2,100,1.00,1298950,0,3000000,1298950,1.00,0.00,43.30,43.30,13169026791,43.48,43.48,13169026791
나노엔텍,039860,15,3995,1,920,29.92,16877436,124281,38093053,16877436,29.92,9999.99,44.31,44.31,62879456365,41.32,41.32,62879456365
에이비온,203400,16,3130,5,-425,-11.95,13012802,1250939,29456280,13012802,-11.95,1040.24,44.18,44.18,37825073192,41.03,41.03,37825073192
서암기계공업,100660,17,4955,1,1140,29.88,5443091,714478,12600000,5443091,29.88,761.83,43.20,43.20,24518513145,39.27,39.27,24518513145
상지건설,042940,18,12940,5,-1080,-7.70,2570686,8278594,6828712,2570686,-7.70,31.05,37.65,37.65,33819029830,38.27,38.27,33819029830
클로봇,466100,19,48950,2,2850,6.18,9750228,7473670,24992139,9750228,6.18,130.46,39.01,39.01,466859788975,38.16,38.16,466859788975
삼륭물산,014970,20,8240,2,900,12.26,5421829,88854,15125000,5421829,12.26,6101.95,35.85,35.85,45717672510,36.68,36.68,45717672510
대진첨단소재,393970,21,4995,2,585,13.27,5565518,398111,14834820,5565518,13.27,1397.98,37.52,37.52,27076319897,36.54,36.54,27076319897
삼영엠텍,054540,22,15430,2,880,6.05,4637149,686816,13000000,4637149,6.05,675.17,35.67,35.67,72664852110,36.23,36.23,72664852110
엔에이치스팩32호,0054V0,23,2080,5,-610,-22.68,2145478,5400739,6216500,2145478,-22.68,39.73,34.51,34.51,4666362296,36.09,36.09,4666362296
알파AI,043100,24,2120,2,183,9.45,6371562,202383,20110080,6371562,9.45,3148.27,31.68,31.68,14251791600,33.43,33.43,14251791600
고영,098460,25,27700,2,1200,4.53,21837263,5218172,68654755,21837263,4.53,418.48,31.81,31.81,621002715150,32.65,32.65,621002715150
아우토크립트,331740,26,16990,2,1740,11.41,3171812,3942008,9633699,3171812,11.41,80.46,32.92,32.92,52771854540,32.24,32.24,52771854540
미래에셋비전스팩3호,448830,27,3750,2,280,8.07,1440885,1722537,4920000,1440885,8.07,83.65,29.29,29.29,5447834506,29.53,29.53,5447834506
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9535,5,-85,-0.88,189831,181353,750000,189831,-0.88,104.67,25.31,25.31,1817835091,25.42,25.42,1817835091
RISE 미국AI클라우드인프라,0127R0,29,11850,5,-125,-1.04,236853,143089,1000000,236853,-1.04,165.53,23.69,23.69,2816985444,23.77,23.77,2816985444
1Q 미국우주항공테크,0131V0,30,11775,2,115,0.99,233747,306896,1000000,233747,0.99,76.16,23.37,23.37,2752322172,23.37,23.37,2752322172
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10030 2 35 0.35 1332959 0 750000 1332959 0.35 0.00 177.73 177.73 13367421698 177.70 177.70 13367421698
3 테라뷰 950250 2 14680 2 6680 83.50 61989922 0 35517731 61989922 83.50 0.00 174.53 174.53 894834698625 171.62 171.62 894834698625
4 현대약품 004310 3 7410 2 840 12.79 34983692 3545645 32000000 34983692 12.79 986.67 109.32 109.32 265400179200 111.93 111.93 265400179200
5 TIGER 200 산업재 227550 4 10830 5 -5 -0.05 1786235 30870 2140000 1786235 -0.05 5786.31 83.47 83.47 19339466347 83.45 83.45 19339466347
6 팸텍 271830 5 2345 2 245 11.67 24436639 3145429 29490202 24436639 11.67 776.89 82.86 82.86 57496358016 83.14 83.14 57496358016
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9970 5 -20 -0.20 566463 0 750000 566463 -0.20 0.00 75.53 75.53 5647449394 75.53 75.53 5647449394
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9895 5 -100 -1.00 607595 0 900000 607595 -1.00 0.00 67.51 67.51 6027030751 67.68 67.68 6027030751
9 ACE 인도컨슈머파워액티브 487910 8 9610 5 -60 -0.62 2870333 4951 4450000 2870333 -0.62 9999.99 64.50 64.50 27391776280 64.05 64.05 27391776280
10 경인양행 012610 9 3995 2 735 22.55 24273577 10412656 41616365 24273577 22.55 233.12 58.33 58.33 92951978890 55.91 55.91 92951978890
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9870 5 -25 -0.25 418895 431757 800000 418895 -0.25 97.02 52.36 52.36 4132739466 52.34 52.34 4132739466
12 KoAct 미국바이오헬스케어액티브 0113G0 11 10990 2 35 0.32 708962 750238 1400000 708962 0.32 94.50 50.64 50.64 7791050060 50.64 50.64 7791050060
13 삼성제약 001360 12 2035 2 262 14.78 44274385 15173945 94162079 44274385 14.78 291.78 47.02 47.02 95504812765 49.84 49.84 95504812765
14 코오롱모빌리티그룹우 45014K 13 19900 4 -8500 -29.93 819824 710146 2456120 819824 -29.93 115.44 33.38 33.38 21337169245 43.66 43.66 21337169245
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10095 2 100 1.00 1298950 0 3000000 1298950 1.00 0.00 43.30 43.30 13169026791 43.48 43.48 13169026791
16 나노엔텍 039860 15 3995 1 920 29.92 16877436 124281 38093053 16877436 29.92 9999.99 44.31 44.31 62879456365 41.32 41.32 62879456365
17 에이비온 203400 16 3130 5 -425 -11.95 13012802 1250939 29456280 13012802 -11.95 1040.24 44.18 44.18 37825073192 41.03 41.03 37825073192
18 서암기계공업 100660 17 4955 1 1140 29.88 5443091 714478 12600000 5443091 29.88 761.83 43.20 43.20 24518513145 39.27 39.27 24518513145
19 상지건설 042940 18 12940 5 -1080 -7.70 2570686 8278594 6828712 2570686 -7.70 31.05 37.65 37.65 33819029830 38.27 38.27 33819029830
20 클로봇 466100 19 48950 2 2850 6.18 9750228 7473670 24992139 9750228 6.18 130.46 39.01 39.01 466859788975 38.16 38.16 466859788975
21 삼륭물산 014970 20 8240 2 900 12.26 5421829 88854 15125000 5421829 12.26 6101.95 35.85 35.85 45717672510 36.68 36.68 45717672510
22 대진첨단소재 393970 21 4995 2 585 13.27 5565518 398111 14834820 5565518 13.27 1397.98 37.52 37.52 27076319897 36.54 36.54 27076319897
23 삼영엠텍 054540 22 15430 2 880 6.05 4637149 686816 13000000 4637149 6.05 675.17 35.67 35.67 72664852110 36.23 36.23 72664852110
24 엔에이치스팩32호 0054V0 23 2080 5 -610 -22.68 2145478 5400739 6216500 2145478 -22.68 39.73 34.51 34.51 4666362296 36.09 36.09 4666362296
25 알파AI 043100 24 2120 2 183 9.45 6371562 202383 20110080 6371562 9.45 3148.27 31.68 31.68 14251791600 33.43 33.43 14251791600
26 고영 098460 25 27700 2 1200 4.53 21837263 5218172 68654755 21837263 4.53 418.48 31.81 31.81 621002715150 32.65 32.65 621002715150
27 아우토크립트 331740 26 16990 2 1740 11.41 3171812 3942008 9633699 3171812 11.41 80.46 32.92 32.92 52771854540 32.24 32.24 52771854540
28 미래에셋비전스팩3호 448830 27 3750 2 280 8.07 1440885 1722537 4920000 1440885 8.07 83.65 29.29 29.29 5447834506 29.53 29.53 5447834506
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9535 5 -85 -0.88 189831 181353 750000 189831 -0.88 104.67 25.31 25.31 1817835091 25.42 25.42 1817835091
30 RISE 미국AI클라우드인프라 0127R0 29 11850 5 -125 -1.04 236853 143089 1000000 236853 -1.04 165.53 23.69 23.69 2816985444 23.77 23.77 2816985444
31 1Q 미국우주항공테크 0131V0 30 11775 2 115 0.99 233747 306896 1000000 233747 0.99 76.16 23.37 23.37 2752322172 23.37 23.37 2752322172

31
top30/20251209/top30-atvtr-20251209-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1376166,0,750000,1376166,0.30,0.00,183.49,183.49,13800655347,183.55,183.55,13800655347
테라뷰,950250,2,14900,2,6900,86.25,62904317,0,35517731,62904317,86.25,0.00,177.11,177.11,908234640850,171.62,171.62,908234640850
현대약품,004310,3,7060,2,490,7.46,35762119,3545645,32000000,35762119,7.46,1008.62,111.76,111.76,270952357910,119.93,119.93,270952357910
팸텍,271830,4,2275,2,175,8.33,24715373,3145429,29490202,24715373,8.33,785.76,83.81,83.81,58139820727,86.66,86.66,58139820727
TIGER 200 산업재,227550,5,10845,2,10,0.09,1837419,30870,2140000,1837419,0.09,5952.12,85.86,85.86,19894257317,85.72,85.72,19894257317
KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,614886,0,750000,614886,-0.30,0.00,81.98,81.98,6129968495,82.06,82.06,6129968495
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,611155,0,900000,611155,-0.90,0.00,67.91,67.91,6062269853,68.00,68.00,6062269853
ACE 인도컨슈머파워액티브,487910,8,9605,5,-65,-0.67,2888759,4951,4450000,2888759,-0.67,9999.99,64.92,64.92,27568734740,64.50,64.50,27568734740
경인양행,012610,9,4005,2,745,22.85,24948003,10412656,41616365,24948003,22.85,239.59,59.95,59.95,95670482434,57.40,57.40,95670482434
KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9870,5,-25,-0.25,418971,431757,800000,418971,-0.25,97.04,52.37,52.37,4133489601,52.35,52.35,4133489601
삼성제약,001360,11,2015,2,242,13.65,44936079,15173945,94162079,44936079,13.65,296.14,47.72,47.72,96846130692,51.04,51.04,96846130692
KoAct 미국바이오헬스케어액티브,0113G0,12,10985,2,30,0.27,709629,750238,1400000,709629,0.27,94.59,50.69,50.69,7798372725,50.71,50.71,7798372725
서암기계공업,100660,13,4810,2,995,26.08,6666531,714478,12600000,6666531,26.08,933.06,52.91,52.91,30490710891,50.31,50.31,30490710891
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10085,2,90,0.90,1313370,0,3000000,1313370,0.90,0.00,43.78,43.78,13314551531,44.01,44.01,13314551531
코오롱모빌리티그룹우,45014K,15,19900,4,-8500,-29.93,821416,710146,2456120,821416,-29.93,115.67,33.44,33.44,21368850045,43.72,43.72,21368850045
에이비온,203400,16,3080,5,-475,-13.36,13196960,1250939,29456280,13196960,-13.36,1054.96,44.80,44.80,38396747292,42.32,42.32,38396747292
나노엔텍,039860,17,3995,1,920,29.92,16879884,124281,38093053,16879884,29.92,9999.99,44.31,44.31,62889236125,41.33,41.33,62889236125
상지건설,042940,18,12720,5,-1300,-9.27,2654506,8278594,6828712,2654506,-9.27,32.06,38.87,38.87,34903041710,40.18,40.18,34903041710
클로봇,466100,19,48950,2,2850,6.18,10086940,7473670,24992139,10086940,6.18,134.97,40.36,40.36,483243364150,39.50,39.50,483243364150
삼륭물산,014970,20,8250,2,910,12.40,5721516,88854,15125000,5721516,12.40,6439.23,37.83,37.83,48231302075,38.65,38.65,48231302075
대진첨단소재,393970,21,5090,2,680,15.42,5702753,398111,14834820,5702753,15.42,1432.45,38.44,38.44,27768995477,36.78,36.78,27768995477
삼영엠텍,054540,22,15420,2,870,5.98,4649087,686816,13000000,4649087,5.98,676.90,35.76,35.76,72848815030,36.34,36.34,72848815030
엔에이치스팩32호,0054V0,23,2100,5,-590,-21.93,2154275,5400739,6216500,2154275,-21.93,39.89,34.65,34.65,4684742974,35.89,35.89,4684742974
알파AI,043100,24,2140,2,203,10.48,6412642,202383,20110080,6412642,10.48,3168.57,31.89,31.89,14339571980,33.32,33.32,14339571980
아우토크립트,331740,25,16810,2,1560,10.23,3231602,3942008,9633699,3231602,10.23,81.98,33.54,33.54,53784113775,33.21,33.21,53784113775
고영,098460,26,27600,2,1100,4.15,22077330,5218172,68654755,22077330,4.15,423.09,32.16,32.16,627636847600,33.12,33.12,627636847600
미래에셋비전스팩3호,448830,27,3810,2,340,9.80,1455616,1722537,4920000,1455616,9.80,84.50,29.59,29.59,5503520411,29.36,29.36,5503520411
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,28,9525,5,-95,-0.99,191557,181353,750000,191557,-0.99,105.63,25.54,25.54,1834280191,25.68,25.68,1834280191
1Q 미국우주항공테크,0131V0,29,11755,2,95,0.81,246354,306896,1000000,246354,0.81,80.27,24.64,24.64,2900608411,24.68,24.68,2900608411
RISE 미국AI클라우드인프라,0127R0,30,11845,5,-130,-1.09,237417,143089,1000000,237417,-1.09,165.92,23.74,23.74,2823666029,23.84,23.84,2823666029
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10025 2 30 0.30 1376166 0 750000 1376166 0.30 0.00 183.49 183.49 13800655347 183.55 183.55 13800655347
3 테라뷰 950250 2 14900 2 6900 86.25 62904317 0 35517731 62904317 86.25 0.00 177.11 177.11 908234640850 171.62 171.62 908234640850
4 현대약품 004310 3 7060 2 490 7.46 35762119 3545645 32000000 35762119 7.46 1008.62 111.76 111.76 270952357910 119.93 119.93 270952357910
5 팸텍 271830 4 2275 2 175 8.33 24715373 3145429 29490202 24715373 8.33 785.76 83.81 83.81 58139820727 86.66 86.66 58139820727
6 TIGER 200 산업재 227550 5 10845 2 10 0.09 1837419 30870 2140000 1837419 0.09 5952.12 85.86 85.86 19894257317 85.72 85.72 19894257317
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9960 5 -30 -0.30 614886 0 750000 614886 -0.30 0.00 81.98 81.98 6129968495 82.06 82.06 6129968495
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9905 5 -90 -0.90 611155 0 900000 611155 -0.90 0.00 67.91 67.91 6062269853 68.00 68.00 6062269853
9 ACE 인도컨슈머파워액티브 487910 8 9605 5 -65 -0.67 2888759 4951 4450000 2888759 -0.67 9999.99 64.92 64.92 27568734740 64.50 64.50 27568734740
10 경인양행 012610 9 4005 2 745 22.85 24948003 10412656 41616365 24948003 22.85 239.59 59.95 59.95 95670482434 57.40 57.40 95670482434
11 KoAct 글로벌K컬처밸류체인액티브 0132D0 10 9870 5 -25 -0.25 418971 431757 800000 418971 -0.25 97.04 52.37 52.37 4133489601 52.35 52.35 4133489601
12 삼성제약 001360 11 2015 2 242 13.65 44936079 15173945 94162079 44936079 13.65 296.14 47.72 47.72 96846130692 51.04 51.04 96846130692
13 KoAct 미국바이오헬스케어액티브 0113G0 12 10985 2 30 0.27 709629 750238 1400000 709629 0.27 94.59 50.69 50.69 7798372725 50.71 50.71 7798372725
14 서암기계공업 100660 13 4810 2 995 26.08 6666531 714478 12600000 6666531 26.08 933.06 52.91 52.91 30490710891 50.31 50.31 30490710891
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10085 2 90 0.90 1313370 0 3000000 1313370 0.90 0.00 43.78 43.78 13314551531 44.01 44.01 13314551531
16 코오롱모빌리티그룹우 45014K 15 19900 4 -8500 -29.93 821416 710146 2456120 821416 -29.93 115.67 33.44 33.44 21368850045 43.72 43.72 21368850045
17 에이비온 203400 16 3080 5 -475 -13.36 13196960 1250939 29456280 13196960 -13.36 1054.96 44.80 44.80 38396747292 42.32 42.32 38396747292
18 나노엔텍 039860 17 3995 1 920 29.92 16879884 124281 38093053 16879884 29.92 9999.99 44.31 44.31 62889236125 41.33 41.33 62889236125
19 상지건설 042940 18 12720 5 -1300 -9.27 2654506 8278594 6828712 2654506 -9.27 32.06 38.87 38.87 34903041710 40.18 40.18 34903041710
20 클로봇 466100 19 48950 2 2850 6.18 10086940 7473670 24992139 10086940 6.18 134.97 40.36 40.36 483243364150 39.50 39.50 483243364150
21 삼륭물산 014970 20 8250 2 910 12.40 5721516 88854 15125000 5721516 12.40 6439.23 37.83 37.83 48231302075 38.65 38.65 48231302075
22 대진첨단소재 393970 21 5090 2 680 15.42 5702753 398111 14834820 5702753 15.42 1432.45 38.44 38.44 27768995477 36.78 36.78 27768995477
23 삼영엠텍 054540 22 15420 2 870 5.98 4649087 686816 13000000 4649087 5.98 676.90 35.76 35.76 72848815030 36.34 36.34 72848815030
24 엔에이치스팩32호 0054V0 23 2100 5 -590 -21.93 2154275 5400739 6216500 2154275 -21.93 39.89 34.65 34.65 4684742974 35.89 35.89 4684742974
25 알파AI 043100 24 2140 2 203 10.48 6412642 202383 20110080 6412642 10.48 3168.57 31.89 31.89 14339571980 33.32 33.32 14339571980
26 아우토크립트 331740 25 16810 2 1560 10.23 3231602 3942008 9633699 3231602 10.23 81.98 33.54 33.54 53784113775 33.21 33.21 53784113775
27 고영 098460 26 27600 2 1100 4.15 22077330 5218172 68654755 22077330 4.15 423.09 32.16 32.16 627636847600 33.12 33.12 627636847600
28 미래에셋비전스팩3호 448830 27 3810 2 340 9.80 1455616 1722537 4920000 1455616 9.80 84.50 29.59 29.59 5503520411 29.36 29.36 5503520411
29 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 28 9525 5 -95 -0.99 191557 181353 750000 191557 -0.99 105.63 25.54 25.54 1834280191 25.68 25.68 1834280191
30 1Q 미국우주항공테크 0131V0 29 11755 2 95 0.81 246354 306896 1000000 246354 0.81 80.27 24.64 24.64 2900608411 24.68 24.68 2900608411
31 RISE 미국AI클라우드인프라 0127R0 30 11845 5 -130 -1.09 237417 143089 1000000 237417 -1.09 165.92 23.74 23.74 2823666029 23.84 23.84 2823666029

31
top30/20251209/top30-atvtr-20251209-151002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10025,2,30,0.30,1396859,0,750000,1396859,0.30,0.00,186.25,186.25,14008149203,186.31,186.31,14008149203
테라뷰,950250,2,14750,2,6750,84.38,63962666,0,35517731,63962666,84.38,0.00,180.09,180.09,924077026730,176.39,176.39,924077026730
현대약품,004310,3,6950,2,380,5.78,36342790,3545645,32000000,36342790,5.78,1025.00,113.57,113.57,275023064435,123.66,123.66,275023064435
TIGER 200 산업재,227550,4,10850,2,15,0.14,1901399,30870,2140000,1901399,0.14,6159.37,88.85,88.85,20588232007,88.67,88.67,20588232007
팸텍,271830,5,2280,2,180,8.57,24960101,3145429,29490202,24960101,8.57,793.54,84.64,84.64,58693612884,87.29,87.29,58693612884
KIWOOM 미국S&P500&GOLD,0137W0,6,9965,5,-25,-0.25,618512,0,750000,618512,-0.25,0.00,82.47,82.47,6166090124,82.50,82.50,6166090124
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9905,5,-90,-0.90,643680,0,900000,643680,-0.90,0.00,71.52,71.52,6384337851,71.62,71.62,6384337851
ACE 인도컨슈머파워액티브,487910,8,9620,5,-50,-0.52,2977625,4951,4450000,2977625,-0.52,9999.99,66.91,66.91,28422318680,66.39,66.39,28422318680
서암기계공업,100660,9,4665,2,850,22.28,8423897,714478,12600000,8423897,22.28,1179.03,66.86,66.86,38927538978,66.23,66.23,38927538978
경인양행,012610,10,3900,2,640,19.63,25687500,10412656,41616365,25687500,19.63,246.69,61.72,61.72,98590892769,60.74,60.74,98590892769
삼성제약,001360,11,1995,2,222,12.52,45819087,15173945,94162079,45819087,12.52,301.96,48.66,48.66,98617096892,52.50,52.50,98617096892
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9875,5,-20,-0.20,418984,431757,800000,418984,-0.20,97.04,52.37,52.37,4133617976,52.32,52.32,4133617976
KoAct 미국바이오헬스케어액티브,0113G0,13,10990,2,35,0.32,711796,750238,1400000,711796,0.32,94.88,50.84,50.84,7822184400,50.84,50.84,7822184400
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10095,2,100,1.00,1332183,0,3000000,1332183,1.00,0.00,44.41,44.41,13504280313,44.59,44.59,13504280313
코오롱모빌리티그룹우,45014K,15,20250,5,-8150,-28.70,840412,710146,2456120,840412,-28.70,118.34,34.22,34.22,21750898875,43.73,43.73,21750898875
에이비온,203400,16,3085,5,-470,-13.22,13271297,1250939,29456280,13271297,-13.22,1060.91,45.05,45.05,38626324884,42.51,42.51,38626324884
상지건설,042940,17,12420,5,-1600,-11.41,2707887,8278594,6828712,2707887,-11.41,32.71,39.65,39.65,35572380150,41.94,41.94,35572380150
나노엔텍,039860,18,3995,1,920,29.92,16887687,124281,38093053,16887687,29.92,9999.99,44.33,44.33,62920409110,41.35,41.35,62920409110
클로봇,466100,19,48650,2,2550,5.53,10246168,7473670,24992139,10246168,5.53,137.10,41.00,41.00,491014029875,40.38,40.38,491014029875
삼륭물산,014970,20,8310,2,970,13.22,5796097,88854,15125000,5796097,13.22,6523.17,38.32,38.32,48848745550,38.86,38.86,48848745550
대진첨단소재,393970,21,5020,2,610,13.83,5794004,398111,14834820,5794004,13.83,1455.37,39.06,39.06,28230318772,37.91,37.91,28230318772
엔에이치스팩32호,0054V0,22,2055,5,-635,-23.61,2182451,5400739,6216500,2182451,-23.61,40.41,35.11,35.11,4743021219,37.13,37.13,4743021219
삼영엠텍,054540,23,15440,2,890,6.12,4674705,686816,13000000,4674705,6.12,680.63,35.96,35.96,73243711335,36.49,36.49,73243711335
고영,098460,24,27350,2,850,3.21,22494493,5218172,68654755,22494493,3.21,431.08,32.76,32.76,639106898950,34.04,34.04,639106898950
알파AI,043100,25,2145,2,208,10.74,6494923,202383,20110080,6494923,10.74,3209.22,32.30,32.30,14517168085,33.65,33.65,14517168085
아우토크립트,331740,26,17050,2,1800,11.80,3275356,3942008,9633699,3275356,11.80,83.09,34.00,34.00,54523715840,33.19,33.19,54523715840
미래에셋비전스팩3호,448830,27,3780,2,310,8.93,1471960,1722537,4920000,1471960,8.93,85.45,29.92,29.92,5565797796,29.93,29.93,5565797796
RISE 미국AI클라우드인프라,0127R0,28,11820,5,-155,-1.29,263649,143089,1000000,263649,-1.29,184.26,26.36,26.36,3134380274,26.52,26.52,3134380274
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9520,5,-100,-1.04,193862,181353,750000,193862,-1.04,106.90,25.85,25.85,1856201441,26.00,26.00,1856201441
1Q 미국우주항공테크,0131V0,30,11770,2,110,0.94,249277,306896,1000000,249277,0.94,81.23,24.93,24.93,2935007871,24.94,24.94,2935007871
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10025 2 30 0.30 1396859 0 750000 1396859 0.30 0.00 186.25 186.25 14008149203 186.31 186.31 14008149203
3 테라뷰 950250 2 14750 2 6750 84.38 63962666 0 35517731 63962666 84.38 0.00 180.09 180.09 924077026730 176.39 176.39 924077026730
4 현대약품 004310 3 6950 2 380 5.78 36342790 3545645 32000000 36342790 5.78 1025.00 113.57 113.57 275023064435 123.66 123.66 275023064435
5 TIGER 200 산업재 227550 4 10850 2 15 0.14 1901399 30870 2140000 1901399 0.14 6159.37 88.85 88.85 20588232007 88.67 88.67 20588232007
6 팸텍 271830 5 2280 2 180 8.57 24960101 3145429 29490202 24960101 8.57 793.54 84.64 84.64 58693612884 87.29 87.29 58693612884
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9965 5 -25 -0.25 618512 0 750000 618512 -0.25 0.00 82.47 82.47 6166090124 82.50 82.50 6166090124
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9905 5 -90 -0.90 643680 0 900000 643680 -0.90 0.00 71.52 71.52 6384337851 71.62 71.62 6384337851
9 ACE 인도컨슈머파워액티브 487910 8 9620 5 -50 -0.52 2977625 4951 4450000 2977625 -0.52 9999.99 66.91 66.91 28422318680 66.39 66.39 28422318680
10 서암기계공업 100660 9 4665 2 850 22.28 8423897 714478 12600000 8423897 22.28 1179.03 66.86 66.86 38927538978 66.23 66.23 38927538978
11 경인양행 012610 10 3900 2 640 19.63 25687500 10412656 41616365 25687500 19.63 246.69 61.72 61.72 98590892769 60.74 60.74 98590892769
12 삼성제약 001360 11 1995 2 222 12.52 45819087 15173945 94162079 45819087 12.52 301.96 48.66 48.66 98617096892 52.50 52.50 98617096892
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9875 5 -20 -0.20 418984 431757 800000 418984 -0.20 97.04 52.37 52.37 4133617976 52.32 52.32 4133617976
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10990 2 35 0.32 711796 750238 1400000 711796 0.32 94.88 50.84 50.84 7822184400 50.84 50.84 7822184400
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10095 2 100 1.00 1332183 0 3000000 1332183 1.00 0.00 44.41 44.41 13504280313 44.59 44.59 13504280313
16 코오롱모빌리티그룹우 45014K 15 20250 5 -8150 -28.70 840412 710146 2456120 840412 -28.70 118.34 34.22 34.22 21750898875 43.73 43.73 21750898875
17 에이비온 203400 16 3085 5 -470 -13.22 13271297 1250939 29456280 13271297 -13.22 1060.91 45.05 45.05 38626324884 42.51 42.51 38626324884
18 상지건설 042940 17 12420 5 -1600 -11.41 2707887 8278594 6828712 2707887 -11.41 32.71 39.65 39.65 35572380150 41.94 41.94 35572380150
19 나노엔텍 039860 18 3995 1 920 29.92 16887687 124281 38093053 16887687 29.92 9999.99 44.33 44.33 62920409110 41.35 41.35 62920409110
20 클로봇 466100 19 48650 2 2550 5.53 10246168 7473670 24992139 10246168 5.53 137.10 41.00 41.00 491014029875 40.38 40.38 491014029875
21 삼륭물산 014970 20 8310 2 970 13.22 5796097 88854 15125000 5796097 13.22 6523.17 38.32 38.32 48848745550 38.86 38.86 48848745550
22 대진첨단소재 393970 21 5020 2 610 13.83 5794004 398111 14834820 5794004 13.83 1455.37 39.06 39.06 28230318772 37.91 37.91 28230318772
23 엔에이치스팩32호 0054V0 22 2055 5 -635 -23.61 2182451 5400739 6216500 2182451 -23.61 40.41 35.11 35.11 4743021219 37.13 37.13 4743021219
24 삼영엠텍 054540 23 15440 2 890 6.12 4674705 686816 13000000 4674705 6.12 680.63 35.96 35.96 73243711335 36.49 36.49 73243711335
25 고영 098460 24 27350 2 850 3.21 22494493 5218172 68654755 22494493 3.21 431.08 32.76 32.76 639106898950 34.04 34.04 639106898950
26 알파AI 043100 25 2145 2 208 10.74 6494923 202383 20110080 6494923 10.74 3209.22 32.30 32.30 14517168085 33.65 33.65 14517168085
27 아우토크립트 331740 26 17050 2 1800 11.80 3275356 3942008 9633699 3275356 11.80 83.09 34.00 34.00 54523715840 33.19 33.19 54523715840
28 미래에셋비전스팩3호 448830 27 3780 2 310 8.93 1471960 1722537 4920000 1471960 8.93 85.45 29.92 29.92 5565797796 29.93 29.93 5565797796
29 RISE 미국AI클라우드인프라 0127R0 28 11820 5 -155 -1.29 263649 143089 1000000 263649 -1.29 184.26 26.36 26.36 3134380274 26.52 26.52 3134380274
30 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 29 9520 5 -100 -1.04 193862 181353 750000 193862 -1.04 106.90 25.85 25.85 1856201441 26.00 26.00 1856201441
31 1Q 미국우주항공테크 0131V0 30 11770 2 110 0.94 249277 306896 1000000 249277 0.94 81.23 24.93 24.93 2935007871 24.94 24.94 2935007871

31
top30/20251209/top30-atvtr-20251209-152002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10020,2,25,0.25,1435838,0,750000,1435838,0.25,0.00,191.45,191.45,14398943417,191.60,191.60,14398943417
테라뷰,950250,2,15660,2,7660,95.75,66243595,0,35517731,66243595,95.75,0.00,186.51,186.51,959188352040,172.45,172.45,959188352040
현대약품,004310,3,7000,2,430,6.54,36713893,3545645,32000000,36713893,6.54,1035.46,114.73,114.73,277624502760,123.94,123.94,277624502760
TIGER 200 산업재,227550,4,10840,2,5,0.05,1943989,30870,2140000,1943989,0.05,6297.34,90.84,90.84,21050174402,90.74,90.74,21050174402
팸텍,271830,5,2270,2,170,8.10,25130256,3145429,29490202,25130256,8.10,798.95,85.22,85.22,59079634081,88.25,88.25,59079634081
KIWOOM 미국S&P500&GOLD,0137W0,6,9955,5,-35,-0.35,632158,0,750000,632158,-0.35,0.00,84.29,84.29,6301909390,84.41,84.41,6301909390
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,646833,0,900000,646833,-0.85,0.00,71.87,71.87,6415572406,71.93,71.93,6415572406
서암기계공업,100660,8,4955,1,1140,29.88,9523602,714478,12600000,9523602,29.88,1332.95,75.58,75.58,44273422548,70.91,70.91,44273422548
ACE 인도컨슈머파워액티브,487910,9,9640,5,-30,-0.31,2979220,4951,4450000,2979220,-0.31,9999.99,66.95,66.95,28437663670,66.29,66.29,28437663670
경인양행,012610,10,3910,2,650,19.94,26420791,10412656,41616365,26420791,19.94,253.74,63.49,63.49,101426590674,62.33,62.33,101426590674
삼성제약,001360,11,1977,2,204,11.51,46752479,15173945,94162079,46752479,11.51,308.11,49.65,49.65,100464930355,53.97,53.97,100464930355
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9840,5,-55,-0.56,426484,431757,800000,426484,-0.56,98.78,53.31,53.31,4207457936,53.45,53.45,4207457936
KoAct 미국바이오헬스케어액티브,0113G0,13,10980,2,25,0.23,713079,750238,1400000,713079,0.23,95.05,50.93,50.93,7836278135,50.98,50.98,7836278135
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10105,2,110,1.10,1347655,0,3000000,1347655,1.10,0.00,44.92,44.92,13660458838,45.06,45.06,13660458838
코오롱모빌리티그룹우,45014K,15,20300,5,-8100,-28.52,857929,710146,2456120,857929,-28.52,120.81,34.93,34.93,22107002400,44.34,44.34,22107002400
에이비온,203400,16,3080,5,-475,-13.36,13362257,1250939,29456280,13362257,-13.36,1068.18,45.36,45.36,38906696051,42.88,42.88,38906696051
상지건설,042940,17,12740,5,-1280,-9.13,2753296,8278594,6828712,2753296,-9.13,33.26,40.32,40.32,36140720080,41.54,41.54,36140720080
나노엔텍,039860,18,3995,1,920,29.92,16900891,124281,38093053,16900891,29.92,9999.99,44.37,44.37,62973159090,41.38,41.38,62973159090
클로봇,466100,19,48700,2,2600,5.64,10453433,7473670,24992139,10453433,5.64,139.87,41.83,41.83,501061033675,41.17,41.17,501061033675
삼륭물산,014970,20,8300,2,960,13.08,5877812,88854,15125000,5877812,13.08,6615.14,38.86,38.86,49529669845,39.45,39.45,49529669845
대진첨단소재,393970,21,5070,2,660,14.97,5920882,398111,14834820,5920882,14.97,1487.24,39.91,39.91,28871794552,38.39,38.39,28871794552
엔에이치스팩32호,0054V0,22,2050,5,-640,-23.79,2233305,5400739,6216500,2233305,-23.79,41.35,35.93,35.93,4847505241,38.04,38.04,4847505241
삼영엠텍,054540,23,15430,2,880,6.05,4713504,686816,13000000,4713504,6.05,686.28,36.26,36.26,73843177960,36.81,36.81,73843177960
고영,098460,24,27350,2,850,3.21,22791299,5218172,68654755,22791299,3.21,436.77,33.20,33.20,647239890350,34.47,34.47,647239890350
아우토크립트,331740,25,16960,2,1710,11.21,3325909,3942008,9633699,3325909,11.21,84.37,34.52,34.52,55385175105,33.90,33.90,55385175105
알파AI,043100,26,2175,2,238,12.29,6556432,202383,20110080,6556432,12.29,3239.62,32.60,32.60,14649571965,33.49,33.49,14649571965
미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1499599,1722537,4920000,1499599,9.22,87.06,30.48,30.48,5669813561,30.41,30.41,5669813561
RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268422,143089,1000000,268422,-0.96,187.59,26.84,26.84,3190777579,26.90,26.90,3190777579
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9500,5,-120,-1.25,195178,181353,750000,195178,-1.25,107.62,26.02,26.02,1868713126,26.23,26.23,1868713126
1Q 미국우주항공테크,0131V0,30,11765,2,105,0.90,252966,306896,1000000,252966,0.90,82.43,25.30,25.30,2978406875,25.32,25.32,2978406875
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10020 2 25 0.25 1435838 0 750000 1435838 0.25 0.00 191.45 191.45 14398943417 191.60 191.60 14398943417
3 테라뷰 950250 2 15660 2 7660 95.75 66243595 0 35517731 66243595 95.75 0.00 186.51 186.51 959188352040 172.45 172.45 959188352040
4 현대약품 004310 3 7000 2 430 6.54 36713893 3545645 32000000 36713893 6.54 1035.46 114.73 114.73 277624502760 123.94 123.94 277624502760
5 TIGER 200 산업재 227550 4 10840 2 5 0.05 1943989 30870 2140000 1943989 0.05 6297.34 90.84 90.84 21050174402 90.74 90.74 21050174402
6 팸텍 271830 5 2270 2 170 8.10 25130256 3145429 29490202 25130256 8.10 798.95 85.22 85.22 59079634081 88.25 88.25 59079634081
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9955 5 -35 -0.35 632158 0 750000 632158 -0.35 0.00 84.29 84.29 6301909390 84.41 84.41 6301909390
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9910 5 -85 -0.85 646833 0 900000 646833 -0.85 0.00 71.87 71.87 6415572406 71.93 71.93 6415572406
9 서암기계공업 100660 8 4955 1 1140 29.88 9523602 714478 12600000 9523602 29.88 1332.95 75.58 75.58 44273422548 70.91 70.91 44273422548
10 ACE 인도컨슈머파워액티브 487910 9 9640 5 -30 -0.31 2979220 4951 4450000 2979220 -0.31 9999.99 66.95 66.95 28437663670 66.29 66.29 28437663670
11 경인양행 012610 10 3910 2 650 19.94 26420791 10412656 41616365 26420791 19.94 253.74 63.49 63.49 101426590674 62.33 62.33 101426590674
12 삼성제약 001360 11 1977 2 204 11.51 46752479 15173945 94162079 46752479 11.51 308.11 49.65 49.65 100464930355 53.97 53.97 100464930355
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9840 5 -55 -0.56 426484 431757 800000 426484 -0.56 98.78 53.31 53.31 4207457936 53.45 53.45 4207457936
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10980 2 25 0.23 713079 750238 1400000 713079 0.23 95.05 50.93 50.93 7836278135 50.98 50.98 7836278135
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10105 2 110 1.10 1347655 0 3000000 1347655 1.10 0.00 44.92 44.92 13660458838 45.06 45.06 13660458838
16 코오롱모빌리티그룹우 45014K 15 20300 5 -8100 -28.52 857929 710146 2456120 857929 -28.52 120.81 34.93 34.93 22107002400 44.34 44.34 22107002400
17 에이비온 203400 16 3080 5 -475 -13.36 13362257 1250939 29456280 13362257 -13.36 1068.18 45.36 45.36 38906696051 42.88 42.88 38906696051
18 상지건설 042940 17 12740 5 -1280 -9.13 2753296 8278594 6828712 2753296 -9.13 33.26 40.32 40.32 36140720080 41.54 41.54 36140720080
19 나노엔텍 039860 18 3995 1 920 29.92 16900891 124281 38093053 16900891 29.92 9999.99 44.37 44.37 62973159090 41.38 41.38 62973159090
20 클로봇 466100 19 48700 2 2600 5.64 10453433 7473670 24992139 10453433 5.64 139.87 41.83 41.83 501061033675 41.17 41.17 501061033675
21 삼륭물산 014970 20 8300 2 960 13.08 5877812 88854 15125000 5877812 13.08 6615.14 38.86 38.86 49529669845 39.45 39.45 49529669845
22 대진첨단소재 393970 21 5070 2 660 14.97 5920882 398111 14834820 5920882 14.97 1487.24 39.91 39.91 28871794552 38.39 38.39 28871794552
23 엔에이치스팩32호 0054V0 22 2050 5 -640 -23.79 2233305 5400739 6216500 2233305 -23.79 41.35 35.93 35.93 4847505241 38.04 38.04 4847505241
24 삼영엠텍 054540 23 15430 2 880 6.05 4713504 686816 13000000 4713504 6.05 686.28 36.26 36.26 73843177960 36.81 36.81 73843177960
25 고영 098460 24 27350 2 850 3.21 22791299 5218172 68654755 22791299 3.21 436.77 33.20 33.20 647239890350 34.47 34.47 647239890350
26 아우토크립트 331740 25 16960 2 1710 11.21 3325909 3942008 9633699 3325909 11.21 84.37 34.52 34.52 55385175105 33.90 33.90 55385175105
27 알파AI 043100 26 2175 2 238 12.29 6556432 202383 20110080 6556432 12.29 3239.62 32.60 32.60 14649571965 33.49 33.49 14649571965
28 미래에셋비전스팩3호 448830 27 3790 2 320 9.22 1499599 1722537 4920000 1499599 9.22 87.06 30.48 30.48 5669813561 30.41 30.41 5669813561
29 RISE 미국AI클라우드인프라 0127R0 28 11860 5 -115 -0.96 268422 143089 1000000 268422 -0.96 187.59 26.84 26.84 3190777579 26.90 26.90 3190777579
30 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 29 9500 5 -120 -1.25 195178 181353 750000 195178 -1.25 107.62 26.02 26.02 1868713126 26.23 26.23 1868713126
31 1Q 미국우주항공테크 0131V0 30 11765 2 105 0.90 252966 306896 1000000 252966 0.90 82.43 25.30 25.30 2978406875 25.32 25.32 2978406875

31
top30/20251209/top30-atvtr-20251209-153002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10020,2,25,0.25,1435838,0,750000,1435838,0.25,0.00,191.45,191.45,14398943417,191.60,191.60,14398943417
테라뷰,950250,2,15660,2,7660,95.75,66243595,0,35517731,66243595,95.75,0.00,186.51,186.51,959188352040,172.45,172.45,959188352040
현대약품,004310,3,7000,2,430,6.54,36713893,3545645,32000000,36713893,6.54,1035.46,114.73,114.73,277624502760,123.94,123.94,277624502760
TIGER 200 산업재,227550,4,10840,2,5,0.05,1943989,30870,2140000,1943989,0.05,6297.34,90.84,90.84,21050174402,90.74,90.74,21050174402
팸텍,271830,5,2270,2,170,8.10,25130256,3145429,29490202,25130256,8.10,798.95,85.22,85.22,59079634081,88.25,88.25,59079634081
KIWOOM 미국S&P500&GOLD,0137W0,6,9955,5,-35,-0.35,632158,0,750000,632158,-0.35,0.00,84.29,84.29,6301909390,84.41,84.41,6301909390
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,646833,0,900000,646833,-0.85,0.00,71.87,71.87,6415572406,71.93,71.93,6415572406
서암기계공업,100660,8,4955,1,1140,29.88,9523602,714478,12600000,9523602,29.88,1332.95,75.58,75.58,44273422548,70.91,70.91,44273422548
ACE 인도컨슈머파워액티브,487910,9,9640,5,-30,-0.31,2979220,4951,4450000,2979220,-0.31,9999.99,66.95,66.95,28437663670,66.29,66.29,28437663670
경인양행,012610,10,3910,2,650,19.94,26420791,10412656,41616365,26420791,19.94,253.74,63.49,63.49,101426590674,62.33,62.33,101426590674
삼성제약,001360,11,1977,2,204,11.51,46752479,15173945,94162079,46752479,11.51,308.11,49.65,49.65,100464930355,53.97,53.97,100464930355
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9840,5,-55,-0.56,426484,431757,800000,426484,-0.56,98.78,53.31,53.31,4207457936,53.45,53.45,4207457936
KoAct 미국바이오헬스케어액티브,0113G0,13,10980,2,25,0.23,713079,750238,1400000,713079,0.23,95.05,50.93,50.93,7836278135,50.98,50.98,7836278135
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10105,2,110,1.10,1347655,0,3000000,1347655,1.10,0.00,44.92,44.92,13660458838,45.06,45.06,13660458838
코오롱모빌리티그룹우,45014K,15,20300,5,-8100,-28.52,857929,710146,2456120,857929,-28.52,120.81,34.93,34.93,22107002400,44.34,44.34,22107002400
에이비온,203400,16,3080,5,-475,-13.36,13362257,1250939,29456280,13362257,-13.36,1068.18,45.36,45.36,38906696051,42.88,42.88,38906696051
상지건설,042940,17,12740,5,-1280,-9.13,2753296,8278594,6828712,2753296,-9.13,33.26,40.32,40.32,36140720080,41.54,41.54,36140720080
나노엔텍,039860,18,3995,1,920,29.92,16900891,124281,38093053,16900891,29.92,9999.99,44.37,44.37,62973159090,41.38,41.38,62973159090
클로봇,466100,19,48700,2,2600,5.64,10453433,7473670,24992139,10453433,5.64,139.87,41.83,41.83,501061033675,41.17,41.17,501061033675
삼륭물산,014970,20,8450,2,1110,15.12,5929682,88854,15125000,5929682,15.12,6673.51,39.20,39.20,49967971345,39.10,39.10,49967971345
대진첨단소재,393970,21,5070,2,660,14.97,5920882,398111,14834820,5920882,14.97,1487.24,39.91,39.91,28871794552,38.39,38.39,28871794552
엔에이치스팩32호,0054V0,22,2045,5,-645,-23.98,2233305,5400739,6216500,2233305,-23.98,41.35,35.93,35.93,4847505241,38.13,38.13,4847505241
삼영엠텍,054540,23,15430,2,880,6.05,4713504,686816,13000000,4713504,6.05,686.28,36.26,36.26,73843177960,36.81,36.81,73843177960
고영,098460,24,27350,2,850,3.21,22791299,5218172,68654755,22791299,3.21,436.77,33.20,33.20,647239890350,34.47,34.47,647239890350
아우토크립트,331740,25,16960,2,1710,11.21,3325909,3942008,9633699,3325909,11.21,84.37,34.52,34.52,55385175105,33.90,33.90,55385175105
알파AI,043100,26,2175,2,238,12.29,6556432,202383,20110080,6556432,12.29,3239.62,32.60,32.60,14649571965,33.49,33.49,14649571965
미래에셋비전스팩3호,448830,27,3790,2,320,9.22,1499599,1722537,4920000,1499599,9.22,87.06,30.48,30.48,5669813561,30.41,30.41,5669813561
RISE 미국AI클라우드인프라,0127R0,28,11860,5,-115,-0.96,268422,143089,1000000,268422,-0.96,187.59,26.84,26.84,3190777579,26.90,26.90,3190777579
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,29,9500,5,-120,-1.25,195178,181353,750000,195178,-1.25,107.62,26.02,26.02,1868713126,26.23,26.23,1868713126
1Q 미국우주항공테크,0131V0,30,11765,2,105,0.90,252966,306896,1000000,252966,0.90,82.43,25.30,25.30,2978406875,25.32,25.32,2978406875
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10020 2 25 0.25 1435838 0 750000 1435838 0.25 0.00 191.45 191.45 14398943417 191.60 191.60 14398943417
3 테라뷰 950250 2 15660 2 7660 95.75 66243595 0 35517731 66243595 95.75 0.00 186.51 186.51 959188352040 172.45 172.45 959188352040
4 현대약품 004310 3 7000 2 430 6.54 36713893 3545645 32000000 36713893 6.54 1035.46 114.73 114.73 277624502760 123.94 123.94 277624502760
5 TIGER 200 산업재 227550 4 10840 2 5 0.05 1943989 30870 2140000 1943989 0.05 6297.34 90.84 90.84 21050174402 90.74 90.74 21050174402
6 팸텍 271830 5 2270 2 170 8.10 25130256 3145429 29490202 25130256 8.10 798.95 85.22 85.22 59079634081 88.25 88.25 59079634081
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9955 5 -35 -0.35 632158 0 750000 632158 -0.35 0.00 84.29 84.29 6301909390 84.41 84.41 6301909390
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9910 5 -85 -0.85 646833 0 900000 646833 -0.85 0.00 71.87 71.87 6415572406 71.93 71.93 6415572406
9 서암기계공업 100660 8 4955 1 1140 29.88 9523602 714478 12600000 9523602 29.88 1332.95 75.58 75.58 44273422548 70.91 70.91 44273422548
10 ACE 인도컨슈머파워액티브 487910 9 9640 5 -30 -0.31 2979220 4951 4450000 2979220 -0.31 9999.99 66.95 66.95 28437663670 66.29 66.29 28437663670
11 경인양행 012610 10 3910 2 650 19.94 26420791 10412656 41616365 26420791 19.94 253.74 63.49 63.49 101426590674 62.33 62.33 101426590674
12 삼성제약 001360 11 1977 2 204 11.51 46752479 15173945 94162079 46752479 11.51 308.11 49.65 49.65 100464930355 53.97 53.97 100464930355
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9840 5 -55 -0.56 426484 431757 800000 426484 -0.56 98.78 53.31 53.31 4207457936 53.45 53.45 4207457936
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10980 2 25 0.23 713079 750238 1400000 713079 0.23 95.05 50.93 50.93 7836278135 50.98 50.98 7836278135
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10105 2 110 1.10 1347655 0 3000000 1347655 1.10 0.00 44.92 44.92 13660458838 45.06 45.06 13660458838
16 코오롱모빌리티그룹우 45014K 15 20300 5 -8100 -28.52 857929 710146 2456120 857929 -28.52 120.81 34.93 34.93 22107002400 44.34 44.34 22107002400
17 에이비온 203400 16 3080 5 -475 -13.36 13362257 1250939 29456280 13362257 -13.36 1068.18 45.36 45.36 38906696051 42.88 42.88 38906696051
18 상지건설 042940 17 12740 5 -1280 -9.13 2753296 8278594 6828712 2753296 -9.13 33.26 40.32 40.32 36140720080 41.54 41.54 36140720080
19 나노엔텍 039860 18 3995 1 920 29.92 16900891 124281 38093053 16900891 29.92 9999.99 44.37 44.37 62973159090 41.38 41.38 62973159090
20 클로봇 466100 19 48700 2 2600 5.64 10453433 7473670 24992139 10453433 5.64 139.87 41.83 41.83 501061033675 41.17 41.17 501061033675
21 삼륭물산 014970 20 8450 2 1110 15.12 5929682 88854 15125000 5929682 15.12 6673.51 39.20 39.20 49967971345 39.10 39.10 49967971345
22 대진첨단소재 393970 21 5070 2 660 14.97 5920882 398111 14834820 5920882 14.97 1487.24 39.91 39.91 28871794552 38.39 38.39 28871794552
23 엔에이치스팩32호 0054V0 22 2045 5 -645 -23.98 2233305 5400739 6216500 2233305 -23.98 41.35 35.93 35.93 4847505241 38.13 38.13 4847505241
24 삼영엠텍 054540 23 15430 2 880 6.05 4713504 686816 13000000 4713504 6.05 686.28 36.26 36.26 73843177960 36.81 36.81 73843177960
25 고영 098460 24 27350 2 850 3.21 22791299 5218172 68654755 22791299 3.21 436.77 33.20 33.20 647239890350 34.47 34.47 647239890350
26 아우토크립트 331740 25 16960 2 1710 11.21 3325909 3942008 9633699 3325909 11.21 84.37 34.52 34.52 55385175105 33.90 33.90 55385175105
27 알파AI 043100 26 2175 2 238 12.29 6556432 202383 20110080 6556432 12.29 3239.62 32.60 32.60 14649571965 33.49 33.49 14649571965
28 미래에셋비전스팩3호 448830 27 3790 2 320 9.22 1499599 1722537 4920000 1499599 9.22 87.06 30.48 30.48 5669813561 30.41 30.41 5669813561
29 RISE 미국AI클라우드인프라 0127R0 28 11860 5 -115 -0.96 268422 143089 1000000 268422 -0.96 187.59 26.84 26.84 3190777579 26.90 26.90 3190777579
30 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 29 9500 5 -120 -1.25 195178 181353 750000 195178 -1.25 107.62 26.02 26.02 1868713126 26.23 26.23 1868713126
31 1Q 미국우주항공테크 0131V0 30 11765 2 105 0.90 252966 306896 1000000 252966 0.90 82.43 25.30 25.30 2978406875 25.32 25.32 2978406875

31
top30/20251209/top30-atvtr-20251209-154002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207
테라뷰,950250,2,16000,2,8000,100.00,66806244,0,35517731,66806244,100.00,0.00,188.09,188.09,968190736040,170.37,170.37,968190736040
현대약품,004310,3,6960,2,390,5.94,36826243,3545645,32000000,36826243,5.94,1038.63,115.08,115.08,278406458760,125.00,125.00,278406458760
TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302
팸텍,271830,5,2300,2,200,9.52,25290136,3145429,29490202,25290136,9.52,804.03,85.76,85.76,59447358081,87.64,87.64,59447358081
KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636
서암기계공업,100660,8,4955,1,1140,29.88,9542622,714478,12600000,9542622,29.88,1335.61,75.74,75.74,44367666648,71.06,71.06,44367666648
ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979343,4951,4450000,2979343,-0.05,9999.99,66.95,66.95,28438852465,66.12,66.12,28438852465
경인양행,012610,10,3855,2,595,18.25,26629393,10412656,41616365,26629393,18.25,255.74,63.99,63.99,102230751384,63.72,63.72,102230751384
삼성제약,001360,11,1977,2,204,11.51,47048112,15173945,94162079,47048112,11.51,310.06,49.97,49.97,101049396796,54.28,54.28,101049396796
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571
KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948
코오롱모빌리티그룹우,45014K,15,19980,5,-8420,-29.65,861403,710146,2456120,861403,-29.65,121.30,35.07,35.07,22176412920,45.19,45.19,22176412920
에이비온,203400,16,3085,5,-470,-13.22,13407930,1250939,29456280,13407930,-13.22,1071.83,45.52,45.52,39047597256,42.97,42.97,39047597256
상지건설,042940,17,12730,5,-1290,-9.20,2771614,8278594,6828712,2771614,-9.20,33.48,40.59,40.59,36373908220,41.84,41.84,36373908220
클로봇,466100,18,48650,2,2550,5.53,10510109,7473670,24992139,10510109,5.53,140.63,42.05,42.05,503818321075,41.44,41.44,503818321075
나노엔텍,039860,19,3995,1,920,29.92,16907507,124281,38093053,16907507,29.92,9999.99,44.38,44.38,62999590010,41.40,41.40,62999590010
삼륭물산,014970,20,8450,2,1110,15.12,5932909,88854,15125000,5932909,15.12,6677.14,39.23,39.23,49995239495,39.12,39.12,49995239495
엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2279646,5400739,6216500,2279646,-23.98,42.21,36.67,36.67,4942272586,38.88,38.88,4942272586
대진첨단소재,393970,22,5130,2,720,16.33,6022294,398111,14834820,6022294,16.33,1512.72,40.60,40.60,29392038112,38.62,38.62,29392038112
삼영엠텍,054540,23,15430,2,880,6.05,4739034,686816,13000000,4739034,6.05,690.00,36.45,36.45,74237105860,37.01,37.01,74237105860
고영,098460,24,27400,2,900,3.40,22942950,5218172,68654755,22942950,3.40,439.67,33.42,33.42,651395127750,34.63,34.63,651395127750
아우토크립트,331740,25,17030,2,1780,11.67,3346944,3942008,9633699,3346944,11.67,84.90,34.74,34.74,55743401155,33.98,33.98,55743401155
알파AI,043100,26,2175,2,238,12.29,6590307,202383,20110080,6590307,12.29,3256.35,32.77,32.77,14723250090,33.66,33.66,14723250090
태영건설우,009415,27,6550,5,-1870,-22.21,155488,51589,649974,155488,-22.21,301.40,23.92,23.92,1395995600,32.79,32.79,1395995600
미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530061,1722537,4920000,1530061,9.22,88.83,31.10,31.10,5785264541,31.03,31.03,5785264541
RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268429,143089,1000000,268429,-0.96,187.60,26.84,26.84,3190860599,26.90,26.90,3190860599
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10015 2 20 0.20 1466224 0 750000 1466224 0.20 0.00 195.50 195.50 14703259207 195.75 195.75 14703259207
3 테라뷰 950250 2 16000 2 8000 100.00 66806244 0 35517731 66806244 100.00 0.00 188.09 188.09 968190736040 170.37 170.37 968190736040
4 현대약품 004310 3 6960 2 390 5.94 36826243 3545645 32000000 36826243 5.94 1038.63 115.08 115.08 278406458760 125.00 125.00 278406458760
5 TIGER 200 산업재 227550 4 10895 2 60 0.55 1944009 30870 2140000 1944009 0.55 6297.41 90.84 90.84 21050392302 90.29 90.29 21050392302
6 팸텍 271830 5 2300 2 200 9.52 25290136 3145429 29490202 25290136 9.52 804.03 85.76 85.76 59447358081 87.64 87.64 59447358081
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9960 5 -30 -0.30 633582 0 750000 633582 -0.30 0.00 84.48 84.48 6316092430 84.55 84.55 6316092430
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9910 5 -85 -0.85 650586 0 900000 650586 -0.85 0.00 72.29 72.29 6452764636 72.35 72.35 6452764636
9 서암기계공업 100660 8 4955 1 1140 29.88 9542622 714478 12600000 9542622 29.88 1335.61 75.74 75.74 44367666648 71.06 71.06 44367666648
10 ACE 인도컨슈머파워액티브 487910 9 9665 5 -5 -0.05 2979343 4951 4450000 2979343 -0.05 9999.99 66.95 66.95 28438852465 66.12 66.12 28438852465
11 경인양행 012610 10 3855 2 595 18.25 26629393 10412656 41616365 26629393 18.25 255.74 63.99 63.99 102230751384 63.72 63.72 102230751384
12 삼성제약 001360 11 1977 2 204 11.51 47048112 15173945 94162079 47048112 11.51 310.06 49.97 49.97 101049396796 54.28 54.28 101049396796
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9845 5 -50 -0.51 428867 431757 800000 428867 -0.51 99.33 53.61 53.61 4230918571 53.72 53.72 4230918571
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10965 2 10 0.09 713730 750238 1400000 713730 0.09 95.13 50.98 50.98 7843416350 51.09 51.09 7843416350
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10110 2 115 1.15 1357156 0 3000000 1357156 1.15 0.00 45.24 45.24 13756513948 45.36 45.36 13756513948
16 코오롱모빌리티그룹우 45014K 15 19980 5 -8420 -29.65 861403 710146 2456120 861403 -29.65 121.30 35.07 35.07 22176412920 45.19 45.19 22176412920
17 에이비온 203400 16 3085 5 -470 -13.22 13407930 1250939 29456280 13407930 -13.22 1071.83 45.52 45.52 39047597256 42.97 42.97 39047597256
18 상지건설 042940 17 12730 5 -1290 -9.20 2771614 8278594 6828712 2771614 -9.20 33.48 40.59 40.59 36373908220 41.84 41.84 36373908220
19 클로봇 466100 18 48650 2 2550 5.53 10510109 7473670 24992139 10510109 5.53 140.63 42.05 42.05 503818321075 41.44 41.44 503818321075
20 나노엔텍 039860 19 3995 1 920 29.92 16907507 124281 38093053 16907507 29.92 9999.99 44.38 44.38 62999590010 41.40 41.40 62999590010
21 삼륭물산 014970 20 8450 2 1110 15.12 5932909 88854 15125000 5932909 15.12 6677.14 39.23 39.23 49995239495 39.12 39.12 49995239495
22 엔에이치스팩32호 0054V0 21 2045 5 -645 -23.98 2279646 5400739 6216500 2279646 -23.98 42.21 36.67 36.67 4942272586 38.88 38.88 4942272586
23 대진첨단소재 393970 22 5130 2 720 16.33 6022294 398111 14834820 6022294 16.33 1512.72 40.60 40.60 29392038112 38.62 38.62 29392038112
24 삼영엠텍 054540 23 15430 2 880 6.05 4739034 686816 13000000 4739034 6.05 690.00 36.45 36.45 74237105860 37.01 37.01 74237105860
25 고영 098460 24 27400 2 900 3.40 22942950 5218172 68654755 22942950 3.40 439.67 33.42 33.42 651395127750 34.63 34.63 651395127750
26 아우토크립트 331740 25 17030 2 1780 11.67 3346944 3942008 9633699 3346944 11.67 84.90 34.74 34.74 55743401155 33.98 33.98 55743401155
27 알파AI 043100 26 2175 2 238 12.29 6590307 202383 20110080 6590307 12.29 3256.35 32.77 32.77 14723250090 33.66 33.66 14723250090
28 태영건설우 009415 27 6550 5 -1870 -22.21 155488 51589 649974 155488 -22.21 301.40 23.92 23.92 1395995600 32.79 32.79 1395995600
29 미래에셋비전스팩3호 448830 28 3790 2 320 9.22 1530061 1722537 4920000 1530061 9.22 88.83 31.10 31.10 5785264541 31.03 31.03 5785264541
30 RISE 미국AI클라우드인프라 0127R0 29 11860 5 -115 -0.96 268429 143089 1000000 268429 -0.96 187.60 26.84 26.84 3190860599 26.90 26.90 3190860599
31 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 30 9545 5 -75 -0.78 195297 181353 750000 195297 -0.78 107.69 26.04 26.04 1869848981 26.12 26.12 1869848981

31
top30/20251209/top30-atvtr-20251209-155002.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207
테라뷰,950250,2,16000,2,8000,100.00,66815454,0,35517731,66815454,100.00,0.00,188.12,188.12,968338096040,170.40,170.40,968338096040
현대약품,004310,3,6960,2,390,5.94,36843969,3545645,32000000,36843969,5.94,1039.13,115.14,115.14,278529831720,125.06,125.06,278529831720
TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302
팸텍,271830,5,2300,2,200,9.52,25294897,3145429,29490202,25294897,9.52,804.18,85.77,85.77,59458308381,87.66,87.66,59458308381
KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636
서암기계공업,100660,8,4955,1,1140,29.88,9557265,714478,12600000,9557265,29.88,1337.66,75.85,75.85,44440222713,71.18,71.18,44440222713
ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330
경인양행,012610,10,3855,2,595,18.25,26647067,10412656,41616365,26647067,18.25,255.91,64.03,64.03,102298884654,63.77,63.77,102298884654
삼성제약,001360,11,1977,2,204,11.51,47073491,15173945,94162079,47073491,11.51,310.23,49.99,49.99,101099571079,54.31,54.31,101099571079
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571
KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948
코오롱모빌리티그룹우,45014K,15,19980,5,-8420,-29.65,863083,710146,2456120,863083,-29.65,121.54,35.14,35.14,22209979320,45.26,45.26,22209979320
에이비온,203400,16,3085,5,-470,-13.22,13410049,1250939,29456280,13410049,-13.22,1072.00,45.53,45.53,39054134371,42.98,42.98,39054134371
상지건설,042940,17,12730,5,-1290,-9.20,2772383,8278594,6828712,2772383,-9.20,33.49,40.60,40.60,36383697590,41.85,41.85,36383697590
클로봇,466100,18,48650,2,2550,5.53,10511829,7473670,24992139,10511829,5.53,140.65,42.06,42.06,503901999075,41.44,41.44,503901999075
나노엔텍,039860,19,3995,1,920,29.92,16909302,124281,38093053,16909302,29.92,9999.99,44.39,44.39,63006761035,41.40,41.40,63006761035
삼륭물산,014970,20,8450,2,1110,15.12,5936279,88854,15125000,5936279,15.12,6680.94,39.25,39.25,50023715995,39.14,39.14,50023715995
엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2281231,5400739,6216500,2281231,-23.98,42.24,36.70,36.70,4945513911,38.90,38.90,4945513911
대진첨단소재,393970,22,5130,2,720,16.33,6024822,398111,14834820,6024822,16.33,1513.35,40.61,40.61,29405006752,38.64,38.64,29405006752
삼영엠텍,054540,23,15430,2,880,6.05,4740634,686816,13000000,4740634,6.05,690.23,36.47,36.47,74261793860,37.02,37.02,74261793860
고영,098460,24,27400,2,900,3.40,22951864,5218172,68654755,22951864,3.40,439.84,33.43,33.43,651639371350,34.64,34.64,651639371350
아우토크립트,331740,25,17030,2,1780,11.67,3349801,3942008,9633699,3349801,11.67,84.98,34.77,34.77,55792055865,34.01,34.01,55792055865
알파AI,043100,26,2175,2,238,12.29,6593619,202383,20110080,6593619,12.29,3257.99,32.79,32.79,14730453690,33.68,33.68,14730453690
태영건설우,009415,27,6550,5,-1870,-22.21,156574,51589,649974,156574,-22.21,303.50,24.09,24.09,1403108900,32.96,32.96,1403108900
미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530180,1722537,4920000,1530180,9.22,88.83,31.10,31.10,5785715551,31.03,31.03,5785715551
RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268429,143089,1000000,268429,-0.96,187.60,26.84,26.84,3190860599,26.90,26.90,3190860599
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10015 2 20 0.20 1466224 0 750000 1466224 0.20 0.00 195.50 195.50 14703259207 195.75 195.75 14703259207
3 테라뷰 950250 2 16000 2 8000 100.00 66815454 0 35517731 66815454 100.00 0.00 188.12 188.12 968338096040 170.40 170.40 968338096040
4 현대약품 004310 3 6960 2 390 5.94 36843969 3545645 32000000 36843969 5.94 1039.13 115.14 115.14 278529831720 125.06 125.06 278529831720
5 TIGER 200 산업재 227550 4 10895 2 60 0.55 1944009 30870 2140000 1944009 0.55 6297.41 90.84 90.84 21050392302 90.29 90.29 21050392302
6 팸텍 271830 5 2300 2 200 9.52 25294897 3145429 29490202 25294897 9.52 804.18 85.77 85.77 59458308381 87.66 87.66 59458308381
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9960 5 -30 -0.30 633582 0 750000 633582 -0.30 0.00 84.48 84.48 6316092430 84.55 84.55 6316092430
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9910 5 -85 -0.85 650586 0 900000 650586 -0.85 0.00 72.29 72.29 6452764636 72.35 72.35 6452764636
9 서암기계공업 100660 8 4955 1 1140 29.88 9557265 714478 12600000 9557265 29.88 1337.66 75.85 75.85 44440222713 71.18 71.18 44440222713
10 ACE 인도컨슈머파워액티브 487910 9 9665 5 -5 -0.05 2979424 4951 4450000 2979424 -0.05 9999.99 66.95 66.95 28439635330 66.12 66.12 28439635330
11 경인양행 012610 10 3855 2 595 18.25 26647067 10412656 41616365 26647067 18.25 255.91 64.03 64.03 102298884654 63.77 63.77 102298884654
12 삼성제약 001360 11 1977 2 204 11.51 47073491 15173945 94162079 47073491 11.51 310.23 49.99 49.99 101099571079 54.31 54.31 101099571079
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9845 5 -50 -0.51 428867 431757 800000 428867 -0.51 99.33 53.61 53.61 4230918571 53.72 53.72 4230918571
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10965 2 10 0.09 713730 750238 1400000 713730 0.09 95.13 50.98 50.98 7843416350 51.09 51.09 7843416350
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10110 2 115 1.15 1357156 0 3000000 1357156 1.15 0.00 45.24 45.24 13756513948 45.36 45.36 13756513948
16 코오롱모빌리티그룹우 45014K 15 19980 5 -8420 -29.65 863083 710146 2456120 863083 -29.65 121.54 35.14 35.14 22209979320 45.26 45.26 22209979320
17 에이비온 203400 16 3085 5 -470 -13.22 13410049 1250939 29456280 13410049 -13.22 1072.00 45.53 45.53 39054134371 42.98 42.98 39054134371
18 상지건설 042940 17 12730 5 -1290 -9.20 2772383 8278594 6828712 2772383 -9.20 33.49 40.60 40.60 36383697590 41.85 41.85 36383697590
19 클로봇 466100 18 48650 2 2550 5.53 10511829 7473670 24992139 10511829 5.53 140.65 42.06 42.06 503901999075 41.44 41.44 503901999075
20 나노엔텍 039860 19 3995 1 920 29.92 16909302 124281 38093053 16909302 29.92 9999.99 44.39 44.39 63006761035 41.40 41.40 63006761035
21 삼륭물산 014970 20 8450 2 1110 15.12 5936279 88854 15125000 5936279 15.12 6680.94 39.25 39.25 50023715995 39.14 39.14 50023715995
22 엔에이치스팩32호 0054V0 21 2045 5 -645 -23.98 2281231 5400739 6216500 2281231 -23.98 42.24 36.70 36.70 4945513911 38.90 38.90 4945513911
23 대진첨단소재 393970 22 5130 2 720 16.33 6024822 398111 14834820 6024822 16.33 1513.35 40.61 40.61 29405006752 38.64 38.64 29405006752
24 삼영엠텍 054540 23 15430 2 880 6.05 4740634 686816 13000000 4740634 6.05 690.23 36.47 36.47 74261793860 37.02 37.02 74261793860
25 고영 098460 24 27400 2 900 3.40 22951864 5218172 68654755 22951864 3.40 439.84 33.43 33.43 651639371350 34.64 34.64 651639371350
26 아우토크립트 331740 25 17030 2 1780 11.67 3349801 3942008 9633699 3349801 11.67 84.98 34.77 34.77 55792055865 34.01 34.01 55792055865
27 알파AI 043100 26 2175 2 238 12.29 6593619 202383 20110080 6593619 12.29 3257.99 32.79 32.79 14730453690 33.68 33.68 14730453690
28 태영건설우 009415 27 6550 5 -1870 -22.21 156574 51589 649974 156574 -22.21 303.50 24.09 24.09 1403108900 32.96 32.96 1403108900
29 미래에셋비전스팩3호 448830 28 3790 2 320 9.22 1530180 1722537 4920000 1530180 9.22 88.83 31.10 31.10 5785715551 31.03 31.03 5785715551
30 RISE 미국AI클라우드인프라 0127R0 29 11860 5 -115 -0.96 268429 143089 1000000 268429 -0.96 187.60 26.84 26.84 3190860599 26.90 26.90 3190860599
31 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 30 9545 5 -75 -0.78 195297 181353 750000 195297 -0.78 107.69 26.04 26.04 1869848981 26.12 26.12 1869848981

31
top30/20251209/top30-atvtr-20251209-160002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207
테라뷰,950250,2,16000,2,8000,100.00,66821486,0,35517731,66821486,100.00,0.00,188.14,188.14,968434608040,170.41,170.41,968434608040
현대약품,004310,3,6960,2,390,5.94,36848618,3545645,32000000,36848618,5.94,1039.26,115.15,115.15,278562188760,125.07,125.07,278562188760
TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302
팸텍,271830,5,2300,2,200,9.52,25295327,3145429,29490202,25295327,9.52,804.19,85.78,85.78,59459297381,87.66,87.66,59459297381
KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636
서암기계공업,100660,8,4955,1,1140,29.88,9559247,714478,12600000,9559247,29.88,1337.93,75.87,75.87,44450043523,71.20,71.20,44450043523
ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330
경인양행,012610,10,3855,2,595,18.25,26653297,10412656,41616365,26653297,18.25,255.97,64.05,64.05,102322901304,63.78,63.78,102322901304
삼성제약,001360,11,1977,2,204,11.51,47083230,15173945,94162079,47083230,11.51,310.29,50.00,50.00,101118825082,54.32,54.32,101118825082
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571
KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948
코오롱모빌리티그룹우,45014K,15,19980,5,-8420,-29.65,863895,710146,2456120,863895,-29.65,121.65,35.17,35.17,22226203080,45.29,45.29,22226203080
에이비온,203400,16,3085,5,-470,-13.22,13410988,1250939,29456280,13410988,-13.22,1072.07,45.53,45.53,39057031186,42.98,42.98,39057031186
상지건설,042940,17,12730,5,-1290,-9.20,2773014,8278594,6828712,2773014,-9.20,33.50,40.61,40.61,36391730220,41.86,41.86,36391730220
클로봇,466100,18,48650,2,2550,5.53,10513223,7473670,24992139,10513223,5.53,140.67,42.07,42.07,503969817175,41.45,41.45,503969817175
나노엔텍,039860,19,3995,1,920,29.92,16909690,124281,38093053,16909690,29.92,9999.99,44.39,44.39,63008311095,41.40,41.40,63008311095
삼륭물산,014970,20,8450,2,1110,15.12,5942642,88854,15125000,5942642,15.12,6688.10,39.29,39.29,50077483345,39.18,39.18,50077483345
엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2281591,5400739,6216500,2281591,-23.98,42.25,36.70,36.70,4946250111,38.91,38.91,4946250111
대진첨단소재,393970,22,5130,2,720,16.33,6027065,398111,14834820,6027065,16.33,1513.92,40.63,40.63,29416513342,38.65,38.65,29416513342
삼영엠텍,054540,23,15430,2,880,6.05,4741595,686816,13000000,4741595,6.05,690.37,36.47,36.47,74276622090,37.03,37.03,74276622090
고영,098460,24,27400,2,900,3.40,22957001,5218172,68654755,22957001,3.40,439.94,33.44,33.44,651780125150,34.65,34.65,651780125150
아우토크립트,331740,25,17030,2,1780,11.67,3353391,3942008,9633699,3353391,11.67,85.07,34.81,34.81,55853193565,34.04,34.04,55853193565
알파AI,043100,26,2175,2,238,12.29,6594703,202383,20110080,6594703,12.29,3258.53,32.79,32.79,14732811390,33.68,33.68,14732811390
태영건설우,009415,27,6550,5,-1870,-22.21,157792,51589,649974,157792,-22.21,305.86,24.28,24.28,1411086800,33.14,33.14,1411086800
미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530180,1722537,4920000,1530180,9.22,88.83,31.10,31.10,5785715551,31.03,31.03,5785715551
RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10015 2 20 0.20 1466224 0 750000 1466224 0.20 0.00 195.50 195.50 14703259207 195.75 195.75 14703259207
3 테라뷰 950250 2 16000 2 8000 100.00 66821486 0 35517731 66821486 100.00 0.00 188.14 188.14 968434608040 170.41 170.41 968434608040
4 현대약품 004310 3 6960 2 390 5.94 36848618 3545645 32000000 36848618 5.94 1039.26 115.15 115.15 278562188760 125.07 125.07 278562188760
5 TIGER 200 산업재 227550 4 10895 2 60 0.55 1944009 30870 2140000 1944009 0.55 6297.41 90.84 90.84 21050392302 90.29 90.29 21050392302
6 팸텍 271830 5 2300 2 200 9.52 25295327 3145429 29490202 25295327 9.52 804.19 85.78 85.78 59459297381 87.66 87.66 59459297381
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9960 5 -30 -0.30 633582 0 750000 633582 -0.30 0.00 84.48 84.48 6316092430 84.55 84.55 6316092430
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9910 5 -85 -0.85 650586 0 900000 650586 -0.85 0.00 72.29 72.29 6452764636 72.35 72.35 6452764636
9 서암기계공업 100660 8 4955 1 1140 29.88 9559247 714478 12600000 9559247 29.88 1337.93 75.87 75.87 44450043523 71.20 71.20 44450043523
10 ACE 인도컨슈머파워액티브 487910 9 9665 5 -5 -0.05 2979424 4951 4450000 2979424 -0.05 9999.99 66.95 66.95 28439635330 66.12 66.12 28439635330
11 경인양행 012610 10 3855 2 595 18.25 26653297 10412656 41616365 26653297 18.25 255.97 64.05 64.05 102322901304 63.78 63.78 102322901304
12 삼성제약 001360 11 1977 2 204 11.51 47083230 15173945 94162079 47083230 11.51 310.29 50.00 50.00 101118825082 54.32 54.32 101118825082
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9845 5 -50 -0.51 428867 431757 800000 428867 -0.51 99.33 53.61 53.61 4230918571 53.72 53.72 4230918571
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10965 2 10 0.09 713730 750238 1400000 713730 0.09 95.13 50.98 50.98 7843416350 51.09 51.09 7843416350
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10110 2 115 1.15 1357156 0 3000000 1357156 1.15 0.00 45.24 45.24 13756513948 45.36 45.36 13756513948
16 코오롱모빌리티그룹우 45014K 15 19980 5 -8420 -29.65 863895 710146 2456120 863895 -29.65 121.65 35.17 35.17 22226203080 45.29 45.29 22226203080
17 에이비온 203400 16 3085 5 -470 -13.22 13410988 1250939 29456280 13410988 -13.22 1072.07 45.53 45.53 39057031186 42.98 42.98 39057031186
18 상지건설 042940 17 12730 5 -1290 -9.20 2773014 8278594 6828712 2773014 -9.20 33.50 40.61 40.61 36391730220 41.86 41.86 36391730220
19 클로봇 466100 18 48650 2 2550 5.53 10513223 7473670 24992139 10513223 5.53 140.67 42.07 42.07 503969817175 41.45 41.45 503969817175
20 나노엔텍 039860 19 3995 1 920 29.92 16909690 124281 38093053 16909690 29.92 9999.99 44.39 44.39 63008311095 41.40 41.40 63008311095
21 삼륭물산 014970 20 8450 2 1110 15.12 5942642 88854 15125000 5942642 15.12 6688.10 39.29 39.29 50077483345 39.18 39.18 50077483345
22 엔에이치스팩32호 0054V0 21 2045 5 -645 -23.98 2281591 5400739 6216500 2281591 -23.98 42.25 36.70 36.70 4946250111 38.91 38.91 4946250111
23 대진첨단소재 393970 22 5130 2 720 16.33 6027065 398111 14834820 6027065 16.33 1513.92 40.63 40.63 29416513342 38.65 38.65 29416513342
24 삼영엠텍 054540 23 15430 2 880 6.05 4741595 686816 13000000 4741595 6.05 690.37 36.47 36.47 74276622090 37.03 37.03 74276622090
25 고영 098460 24 27400 2 900 3.40 22957001 5218172 68654755 22957001 3.40 439.94 33.44 33.44 651780125150 34.65 34.65 651780125150
26 아우토크립트 331740 25 17030 2 1780 11.67 3353391 3942008 9633699 3353391 11.67 85.07 34.81 34.81 55853193565 34.04 34.04 55853193565
27 알파AI 043100 26 2175 2 238 12.29 6594703 202383 20110080 6594703 12.29 3258.53 32.79 32.79 14732811390 33.68 33.68 14732811390
28 태영건설우 009415 27 6550 5 -1870 -22.21 157792 51589 649974 157792 -22.21 305.86 24.28 24.28 1411086800 33.14 33.14 1411086800
29 미래에셋비전스팩3호 448830 28 3790 2 320 9.22 1530180 1722537 4920000 1530180 9.22 88.83 31.10 31.10 5785715551 31.03 31.03 5785715551
30 RISE 미국AI클라우드인프라 0127R0 29 11860 5 -115 -0.96 268430 143089 1000000 268430 -0.96 187.60 26.84 26.84 3190872459 26.90 26.90 3190872459
31 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 30 9545 5 -75 -0.78 195297 181353 750000 195297 -0.78 107.69 26.04 26.04 1869848981 26.12 26.12 1869848981

31
top30/20251209/top30-atvtr-20251209-161001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207
테라뷰,950250,2,16000,2,8000,100.00,66821486,0,35517731,66821486,100.00,0.00,188.14,188.14,968434608040,170.41,170.41,968434608040
현대약품,004310,3,6960,2,390,5.94,36848618,3545645,32000000,36848618,5.94,1039.26,115.15,115.15,278562188760,125.07,125.07,278562188760
TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302
팸텍,271830,5,2300,2,200,9.52,25295327,3145429,29490202,25295327,9.52,804.19,85.78,85.78,59459297381,87.66,87.66,59459297381
KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636
서암기계공업,100660,8,4955,1,1140,29.88,9559247,714478,12600000,9559247,29.88,1337.93,75.87,75.87,44450043523,71.20,71.20,44450043523
ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330
경인양행,012610,10,3855,2,595,18.25,26653297,10412656,41616365,26653297,18.25,255.97,64.05,64.05,102322901304,63.78,63.78,102322901304
삼성제약,001360,11,1977,2,204,11.51,47083230,15173945,94162079,47083230,11.51,310.29,50.00,50.00,101118825082,54.32,54.32,101118825082
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571
KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948
코오롱모빌리티그룹우,45014K,15,19980,5,-8420,-29.65,863895,710146,2456120,863895,-29.65,121.65,35.17,35.17,22226203080,45.29,45.29,22226203080
에이비온,203400,16,3085,5,-470,-13.22,13410988,1250939,29456280,13410988,-13.22,1072.07,45.53,45.53,39057031186,42.98,42.98,39057031186
상지건설,042940,17,12730,5,-1290,-9.20,2773014,8278594,6828712,2773014,-9.20,33.50,40.61,40.61,36391730220,41.86,41.86,36391730220
클로봇,466100,18,48650,2,2550,5.53,10513223,7473670,24992139,10513223,5.53,140.67,42.07,42.07,503969817175,41.45,41.45,503969817175
나노엔텍,039860,19,3995,1,920,29.92,16909690,124281,38093053,16909690,29.92,9999.99,44.39,44.39,63008311095,41.40,41.40,63008311095
삼륭물산,014970,20,8450,2,1110,15.12,5942642,88854,15125000,5942642,15.12,6688.10,39.29,39.29,50077483345,39.18,39.18,50077483345
엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2281591,5400739,6216500,2281591,-23.98,42.25,36.70,36.70,4946250111,38.91,38.91,4946250111
대진첨단소재,393970,22,5130,2,720,16.33,6027065,398111,14834820,6027065,16.33,1513.92,40.63,40.63,29416513342,38.65,38.65,29416513342
삼영엠텍,054540,23,15430,2,880,6.05,4741595,686816,13000000,4741595,6.05,690.37,36.47,36.47,74276622090,37.03,37.03,74276622090
고영,098460,24,27400,2,900,3.40,22957001,5218172,68654755,22957001,3.40,439.94,33.44,33.44,651780125150,34.65,34.65,651780125150
아우토크립트,331740,25,17030,2,1780,11.67,3353391,3942008,9633699,3353391,11.67,85.07,34.81,34.81,55853193565,34.04,34.04,55853193565
알파AI,043100,26,2175,2,238,12.29,6594703,202383,20110080,6594703,12.29,3258.53,32.79,32.79,14732811390,33.68,33.68,14732811390
태영건설우,009415,27,6550,5,-1870,-22.21,157792,51589,649974,157792,-22.21,305.86,24.28,24.28,1411086800,33.14,33.14,1411086800
미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530180,1722537,4920000,1530180,9.22,88.83,31.10,31.10,5785715551,31.03,31.03,5785715551
RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10015 2 20 0.20 1466224 0 750000 1466224 0.20 0.00 195.50 195.50 14703259207 195.75 195.75 14703259207
3 테라뷰 950250 2 16000 2 8000 100.00 66821486 0 35517731 66821486 100.00 0.00 188.14 188.14 968434608040 170.41 170.41 968434608040
4 현대약품 004310 3 6960 2 390 5.94 36848618 3545645 32000000 36848618 5.94 1039.26 115.15 115.15 278562188760 125.07 125.07 278562188760
5 TIGER 200 산업재 227550 4 10895 2 60 0.55 1944009 30870 2140000 1944009 0.55 6297.41 90.84 90.84 21050392302 90.29 90.29 21050392302
6 팸텍 271830 5 2300 2 200 9.52 25295327 3145429 29490202 25295327 9.52 804.19 85.78 85.78 59459297381 87.66 87.66 59459297381
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9960 5 -30 -0.30 633582 0 750000 633582 -0.30 0.00 84.48 84.48 6316092430 84.55 84.55 6316092430
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9910 5 -85 -0.85 650586 0 900000 650586 -0.85 0.00 72.29 72.29 6452764636 72.35 72.35 6452764636
9 서암기계공업 100660 8 4955 1 1140 29.88 9559247 714478 12600000 9559247 29.88 1337.93 75.87 75.87 44450043523 71.20 71.20 44450043523
10 ACE 인도컨슈머파워액티브 487910 9 9665 5 -5 -0.05 2979424 4951 4450000 2979424 -0.05 9999.99 66.95 66.95 28439635330 66.12 66.12 28439635330
11 경인양행 012610 10 3855 2 595 18.25 26653297 10412656 41616365 26653297 18.25 255.97 64.05 64.05 102322901304 63.78 63.78 102322901304
12 삼성제약 001360 11 1977 2 204 11.51 47083230 15173945 94162079 47083230 11.51 310.29 50.00 50.00 101118825082 54.32 54.32 101118825082
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9845 5 -50 -0.51 428867 431757 800000 428867 -0.51 99.33 53.61 53.61 4230918571 53.72 53.72 4230918571
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10965 2 10 0.09 713730 750238 1400000 713730 0.09 95.13 50.98 50.98 7843416350 51.09 51.09 7843416350
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10110 2 115 1.15 1357156 0 3000000 1357156 1.15 0.00 45.24 45.24 13756513948 45.36 45.36 13756513948
16 코오롱모빌리티그룹우 45014K 15 19980 5 -8420 -29.65 863895 710146 2456120 863895 -29.65 121.65 35.17 35.17 22226203080 45.29 45.29 22226203080
17 에이비온 203400 16 3085 5 -470 -13.22 13410988 1250939 29456280 13410988 -13.22 1072.07 45.53 45.53 39057031186 42.98 42.98 39057031186
18 상지건설 042940 17 12730 5 -1290 -9.20 2773014 8278594 6828712 2773014 -9.20 33.50 40.61 40.61 36391730220 41.86 41.86 36391730220
19 클로봇 466100 18 48650 2 2550 5.53 10513223 7473670 24992139 10513223 5.53 140.67 42.07 42.07 503969817175 41.45 41.45 503969817175
20 나노엔텍 039860 19 3995 1 920 29.92 16909690 124281 38093053 16909690 29.92 9999.99 44.39 44.39 63008311095 41.40 41.40 63008311095
21 삼륭물산 014970 20 8450 2 1110 15.12 5942642 88854 15125000 5942642 15.12 6688.10 39.29 39.29 50077483345 39.18 39.18 50077483345
22 엔에이치스팩32호 0054V0 21 2045 5 -645 -23.98 2281591 5400739 6216500 2281591 -23.98 42.25 36.70 36.70 4946250111 38.91 38.91 4946250111
23 대진첨단소재 393970 22 5130 2 720 16.33 6027065 398111 14834820 6027065 16.33 1513.92 40.63 40.63 29416513342 38.65 38.65 29416513342
24 삼영엠텍 054540 23 15430 2 880 6.05 4741595 686816 13000000 4741595 6.05 690.37 36.47 36.47 74276622090 37.03 37.03 74276622090
25 고영 098460 24 27400 2 900 3.40 22957001 5218172 68654755 22957001 3.40 439.94 33.44 33.44 651780125150 34.65 34.65 651780125150
26 아우토크립트 331740 25 17030 2 1780 11.67 3353391 3942008 9633699 3353391 11.67 85.07 34.81 34.81 55853193565 34.04 34.04 55853193565
27 알파AI 043100 26 2175 2 238 12.29 6594703 202383 20110080 6594703 12.29 3258.53 32.79 32.79 14732811390 33.68 33.68 14732811390
28 태영건설우 009415 27 6550 5 -1870 -22.21 157792 51589 649974 157792 -22.21 305.86 24.28 24.28 1411086800 33.14 33.14 1411086800
29 미래에셋비전스팩3호 448830 28 3790 2 320 9.22 1530180 1722537 4920000 1530180 9.22 88.83 31.10 31.10 5785715551 31.03 31.03 5785715551
30 RISE 미국AI클라우드인프라 0127R0 29 11860 5 -115 -0.96 268430 143089 1000000 268430 -0.96 187.60 26.84 26.84 3190872459 26.90 26.90 3190872459
31 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 30 9545 5 -75 -0.78 195297 181353 750000 195297 -0.78 107.69 26.04 26.04 1869848981 26.12 26.12 1869848981

31
top30/20251209/top30-atvtr-20251209-162002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207
테라뷰,950250,2,16000,2,8000,100.00,66938076,0,35517731,66938076,100.00,0.00,188.46,188.46,970370002040,170.75,170.75,970370002040
현대약품,004310,3,6960,2,390,5.94,36875588,3545645,32000000,36875588,5.94,1040.02,115.24,115.24,278749585280,125.16,125.16,278749585280
TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302
팸텍,271830,5,2300,2,200,9.52,25297770,3145429,29490202,25297770,9.52,804.27,85.78,85.78,59464879636,87.67,87.67,59464879636
KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636
서암기계공업,100660,8,4955,1,1140,29.88,9604496,714478,12600000,9604496,29.88,1344.27,76.23,76.23,44674252318,71.56,71.56,44674252318
ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330
경인양행,012610,10,3855,2,595,18.25,26684006,10412656,41616365,26684006,18.25,256.27,64.12,64.12,102444201854,63.86,63.86,102444201854
삼성제약,001360,11,1977,2,204,11.51,47103912,15173945,94162079,47103912,11.51,310.43,50.02,50.02,101159713396,54.34,54.34,101159713396
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571
KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10110,2,115,1.15,1357156,0,3000000,1357156,1.15,0.00,45.24,45.24,13756513948,45.36,45.36,13756513948
코오롱모빌리티그룹우,45014K,15,19980,5,-8420,-29.65,865422,710146,2456120,865422,-29.65,121.87,35.24,35.24,22256972130,45.35,45.35,22256972130
에이비온,203400,16,3085,5,-470,-13.22,13412108,1250939,29456280,13412108,-13.22,1072.16,45.53,45.53,39060514386,42.98,42.98,39060514386
상지건설,042940,17,12730,5,-1290,-9.20,2774366,8278594,6828712,2774366,-9.20,33.51,40.63,40.63,36408995260,41.88,41.88,36408995260
클로봇,466100,18,48650,2,2550,5.53,10516490,7473670,24992139,10516490,5.53,140.71,42.08,42.08,504128103325,41.46,41.46,504128103325
나노엔텍,039860,19,3995,1,920,29.92,16909848,124281,38093053,16909848,29.92,9999.99,44.39,44.39,63008942305,41.40,41.40,63008942305
삼륭물산,014970,20,8450,2,1110,15.12,5946245,88854,15125000,5946245,15.12,6692.15,39.31,39.31,50108325025,39.21,39.21,50108325025
엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2289995,5400739,6216500,2289995,-23.98,42.40,36.84,36.84,4963268211,39.04,39.04,4963268211
대진첨단소재,393970,22,5130,2,720,16.33,6029253,398111,14834820,6029253,16.33,1514.47,40.64,40.64,29427562742,38.67,38.67,29427562742
삼영엠텍,054540,23,15430,2,880,6.05,4741768,686816,13000000,4741768,6.05,690.40,36.48,36.48,74279289750,37.03,37.03,74279289750
고영,098460,24,27400,2,900,3.40,22960492,5218172,68654755,22960492,3.40,440.01,33.44,33.44,651875953100,34.65,34.65,651875953100
아우토크립트,331740,25,17030,2,1780,11.67,3354167,3942008,9633699,3354167,11.67,85.09,34.82,34.82,55866331245,34.05,34.05,55866331245
알파AI,043100,26,2175,2,238,12.29,6594714,202383,20110080,6594714,12.29,3258.53,32.79,32.79,14732835315,33.68,33.68,14732835315
태영건설우,009415,27,6550,5,-1870,-22.21,157792,51589,649974,157792,-22.21,305.86,24.28,24.28,1411086800,33.14,33.14,1411086800
미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530181,1722537,4920000,1530181,9.22,88.83,31.10,31.10,5785719336,31.03,31.03,5785719336
RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10015 2 20 0.20 1466224 0 750000 1466224 0.20 0.00 195.50 195.50 14703259207 195.75 195.75 14703259207
3 테라뷰 950250 2 16000 2 8000 100.00 66938076 0 35517731 66938076 100.00 0.00 188.46 188.46 970370002040 170.75 170.75 970370002040
4 현대약품 004310 3 6960 2 390 5.94 36875588 3545645 32000000 36875588 5.94 1040.02 115.24 115.24 278749585280 125.16 125.16 278749585280
5 TIGER 200 산업재 227550 4 10895 2 60 0.55 1944009 30870 2140000 1944009 0.55 6297.41 90.84 90.84 21050392302 90.29 90.29 21050392302
6 팸텍 271830 5 2300 2 200 9.52 25297770 3145429 29490202 25297770 9.52 804.27 85.78 85.78 59464879636 87.67 87.67 59464879636
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9960 5 -30 -0.30 633582 0 750000 633582 -0.30 0.00 84.48 84.48 6316092430 84.55 84.55 6316092430
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9910 5 -85 -0.85 650586 0 900000 650586 -0.85 0.00 72.29 72.29 6452764636 72.35 72.35 6452764636
9 서암기계공업 100660 8 4955 1 1140 29.88 9604496 714478 12600000 9604496 29.88 1344.27 76.23 76.23 44674252318 71.56 71.56 44674252318
10 ACE 인도컨슈머파워액티브 487910 9 9665 5 -5 -0.05 2979424 4951 4450000 2979424 -0.05 9999.99 66.95 66.95 28439635330 66.12 66.12 28439635330
11 경인양행 012610 10 3855 2 595 18.25 26684006 10412656 41616365 26684006 18.25 256.27 64.12 64.12 102444201854 63.86 63.86 102444201854
12 삼성제약 001360 11 1977 2 204 11.51 47103912 15173945 94162079 47103912 11.51 310.43 50.02 50.02 101159713396 54.34 54.34 101159713396
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9845 5 -50 -0.51 428867 431757 800000 428867 -0.51 99.33 53.61 53.61 4230918571 53.72 53.72 4230918571
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10965 2 10 0.09 713730 750238 1400000 713730 0.09 95.13 50.98 50.98 7843416350 51.09 51.09 7843416350
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10110 2 115 1.15 1357156 0 3000000 1357156 1.15 0.00 45.24 45.24 13756513948 45.36 45.36 13756513948
16 코오롱모빌리티그룹우 45014K 15 19980 5 -8420 -29.65 865422 710146 2456120 865422 -29.65 121.87 35.24 35.24 22256972130 45.35 45.35 22256972130
17 에이비온 203400 16 3085 5 -470 -13.22 13412108 1250939 29456280 13412108 -13.22 1072.16 45.53 45.53 39060514386 42.98 42.98 39060514386
18 상지건설 042940 17 12730 5 -1290 -9.20 2774366 8278594 6828712 2774366 -9.20 33.51 40.63 40.63 36408995260 41.88 41.88 36408995260
19 클로봇 466100 18 48650 2 2550 5.53 10516490 7473670 24992139 10516490 5.53 140.71 42.08 42.08 504128103325 41.46 41.46 504128103325
20 나노엔텍 039860 19 3995 1 920 29.92 16909848 124281 38093053 16909848 29.92 9999.99 44.39 44.39 63008942305 41.40 41.40 63008942305
21 삼륭물산 014970 20 8450 2 1110 15.12 5946245 88854 15125000 5946245 15.12 6692.15 39.31 39.31 50108325025 39.21 39.21 50108325025
22 엔에이치스팩32호 0054V0 21 2045 5 -645 -23.98 2289995 5400739 6216500 2289995 -23.98 42.40 36.84 36.84 4963268211 39.04 39.04 4963268211
23 대진첨단소재 393970 22 5130 2 720 16.33 6029253 398111 14834820 6029253 16.33 1514.47 40.64 40.64 29427562742 38.67 38.67 29427562742
24 삼영엠텍 054540 23 15430 2 880 6.05 4741768 686816 13000000 4741768 6.05 690.40 36.48 36.48 74279289750 37.03 37.03 74279289750
25 고영 098460 24 27400 2 900 3.40 22960492 5218172 68654755 22960492 3.40 440.01 33.44 33.44 651875953100 34.65 34.65 651875953100
26 아우토크립트 331740 25 17030 2 1780 11.67 3354167 3942008 9633699 3354167 11.67 85.09 34.82 34.82 55866331245 34.05 34.05 55866331245
27 알파AI 043100 26 2175 2 238 12.29 6594714 202383 20110080 6594714 12.29 3258.53 32.79 32.79 14732835315 33.68 33.68 14732835315
28 태영건설우 009415 27 6550 5 -1870 -22.21 157792 51589 649974 157792 -22.21 305.86 24.28 24.28 1411086800 33.14 33.14 1411086800
29 미래에셋비전스팩3호 448830 28 3790 2 320 9.22 1530181 1722537 4920000 1530181 9.22 88.83 31.10 31.10 5785719336 31.03 31.03 5785719336
30 RISE 미국AI클라우드인프라 0127R0 29 11860 5 -115 -0.96 268430 143089 1000000 268430 -0.96 187.60 26.84 26.84 3190872459 26.90 26.90 3190872459
31 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 30 9545 5 -75 -0.78 195297 181353 750000 195297 -0.78 107.69 26.04 26.04 1869848981 26.12 26.12 1869848981

31
top30/20251209/top30-atvtr-20251209-163002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207
테라뷰,950250,2,16000,2,8000,100.00,67051273,0,35517731,67051273,100.00,0.00,188.78,188.78,972284163310,171.09,171.09,972284163310
현대약품,004310,3,6960,2,390,5.94,36875588,3545645,32000000,36875588,5.94,1040.02,115.24,115.24,278749585280,125.16,125.16,278749585280
TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302
팸텍,271830,5,2300,2,200,9.52,25299803,3145429,29490202,25299803,9.52,804.34,85.79,85.79,59469525041,87.68,87.68,59469525041
KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636
서암기계공업,100660,8,4955,1,1140,29.88,9613081,714478,12600000,9613081,29.88,1345.47,76.29,76.29,44716790993,71.62,71.62,44716790993
ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330
경인양행,012610,10,3855,2,595,18.25,26706817,10412656,41616365,26706817,18.25,256.48,64.17,64.17,102533620974,63.91,63.91,102533620974
삼성제약,001360,11,1977,2,204,11.51,47112015,15173945,94162079,47112015,11.51,310.48,50.03,50.03,101175733027,54.35,54.35,101175733027
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571
KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350
코오롱모빌리티그룹우,45014K,14,19980,5,-8420,-29.65,866745,710146,2456120,866745,-29.65,122.05,35.29,35.29,22283762880,45.41,45.41,22283762880
TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357157,0,3000000,1357157,1.15,0.00,45.24,45.24,13756524243,45.36,45.36,13756524243
에이비온,203400,16,3085,5,-470,-13.22,13414202,1250939,29456280,13414202,-13.22,1072.33,45.54,45.54,39067005786,42.99,42.99,39067005786
상지건설,042940,17,12730,5,-1290,-9.20,2775378,8278594,6828712,2775378,-9.20,33.52,40.64,40.64,36421878020,41.90,41.90,36421878020
클로봇,466100,18,48650,2,2550,5.53,10520331,7473670,24992139,10520331,5.53,140.77,42.09,42.09,504314775925,41.48,41.48,504314775925
나노엔텍,039860,19,3995,1,920,29.92,16909851,124281,38093053,16909851,29.92,9999.99,44.39,44.39,63008954290,41.40,41.40,63008954290
삼륭물산,014970,20,8450,2,1110,15.12,5954127,88854,15125000,5954127,15.12,6701.02,39.37,39.37,50175873765,39.26,39.26,50175873765
엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2290614,5400739,6216500,2290614,-23.98,42.41,36.85,36.85,4964524781,39.05,39.05,4964524781
대진첨단소재,393970,22,5130,2,720,16.33,6035165,398111,14834820,6035165,16.33,1515.95,40.68,40.68,29457454642,38.71,38.71,29457454642
삼영엠텍,054540,23,15430,2,880,6.05,4742490,686816,13000000,4742490,6.05,690.50,36.48,36.48,74290422990,37.04,37.04,74290422990
고영,098460,24,27400,2,900,3.40,22973809,5218172,68654755,22973809,3.40,440.27,33.46,33.46,652240838900,34.67,34.67,652240838900
아우토크립트,331740,25,17030,2,1780,11.67,3356820,3942008,9633699,3356820,11.67,85.16,34.84,34.84,55911299595,34.08,34.08,55911299595
알파AI,043100,26,2175,2,238,12.29,6595082,202383,20110080,6595082,12.29,3258.71,32.79,32.79,14733637555,33.69,33.69,14733637555
태영건설우,009415,27,6550,5,-1870,-22.21,157792,51589,649974,157792,-22.21,305.86,24.28,24.28,1411086800,33.14,33.14,1411086800
미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530771,1722537,4920000,1530771,9.22,88.87,31.11,31.11,5787934786,31.04,31.04,5787934786
RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10015 2 20 0.20 1466224 0 750000 1466224 0.20 0.00 195.50 195.50 14703259207 195.75 195.75 14703259207
3 테라뷰 950250 2 16000 2 8000 100.00 67051273 0 35517731 67051273 100.00 0.00 188.78 188.78 972284163310 171.09 171.09 972284163310
4 현대약품 004310 3 6960 2 390 5.94 36875588 3545645 32000000 36875588 5.94 1040.02 115.24 115.24 278749585280 125.16 125.16 278749585280
5 TIGER 200 산업재 227550 4 10895 2 60 0.55 1944009 30870 2140000 1944009 0.55 6297.41 90.84 90.84 21050392302 90.29 90.29 21050392302
6 팸텍 271830 5 2300 2 200 9.52 25299803 3145429 29490202 25299803 9.52 804.34 85.79 85.79 59469525041 87.68 87.68 59469525041
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9960 5 -30 -0.30 633582 0 750000 633582 -0.30 0.00 84.48 84.48 6316092430 84.55 84.55 6316092430
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9910 5 -85 -0.85 650586 0 900000 650586 -0.85 0.00 72.29 72.29 6452764636 72.35 72.35 6452764636
9 서암기계공업 100660 8 4955 1 1140 29.88 9613081 714478 12600000 9613081 29.88 1345.47 76.29 76.29 44716790993 71.62 71.62 44716790993
10 ACE 인도컨슈머파워액티브 487910 9 9665 5 -5 -0.05 2979424 4951 4450000 2979424 -0.05 9999.99 66.95 66.95 28439635330 66.12 66.12 28439635330
11 경인양행 012610 10 3855 2 595 18.25 26706817 10412656 41616365 26706817 18.25 256.48 64.17 64.17 102533620974 63.91 63.91 102533620974
12 삼성제약 001360 11 1977 2 204 11.51 47112015 15173945 94162079 47112015 11.51 310.48 50.03 50.03 101175733027 54.35 54.35 101175733027
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9845 5 -50 -0.51 428867 431757 800000 428867 -0.51 99.33 53.61 53.61 4230918571 53.72 53.72 4230918571
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10965 2 10 0.09 713730 750238 1400000 713730 0.09 95.13 50.98 50.98 7843416350 51.09 51.09 7843416350
15 코오롱모빌리티그룹우 45014K 14 19980 5 -8420 -29.65 866745 710146 2456120 866745 -29.65 122.05 35.29 35.29 22283762880 45.41 45.41 22283762880
16 TIGER 미국AI데이터센터TOP4Plus 0142D0 15 10110 2 115 1.15 1357157 0 3000000 1357157 1.15 0.00 45.24 45.24 13756524243 45.36 45.36 13756524243
17 에이비온 203400 16 3085 5 -470 -13.22 13414202 1250939 29456280 13414202 -13.22 1072.33 45.54 45.54 39067005786 42.99 42.99 39067005786
18 상지건설 042940 17 12730 5 -1290 -9.20 2775378 8278594 6828712 2775378 -9.20 33.52 40.64 40.64 36421878020 41.90 41.90 36421878020
19 클로봇 466100 18 48650 2 2550 5.53 10520331 7473670 24992139 10520331 5.53 140.77 42.09 42.09 504314775925 41.48 41.48 504314775925
20 나노엔텍 039860 19 3995 1 920 29.92 16909851 124281 38093053 16909851 29.92 9999.99 44.39 44.39 63008954290 41.40 41.40 63008954290
21 삼륭물산 014970 20 8450 2 1110 15.12 5954127 88854 15125000 5954127 15.12 6701.02 39.37 39.37 50175873765 39.26 39.26 50175873765
22 엔에이치스팩32호 0054V0 21 2045 5 -645 -23.98 2290614 5400739 6216500 2290614 -23.98 42.41 36.85 36.85 4964524781 39.05 39.05 4964524781
23 대진첨단소재 393970 22 5130 2 720 16.33 6035165 398111 14834820 6035165 16.33 1515.95 40.68 40.68 29457454642 38.71 38.71 29457454642
24 삼영엠텍 054540 23 15430 2 880 6.05 4742490 686816 13000000 4742490 6.05 690.50 36.48 36.48 74290422990 37.04 37.04 74290422990
25 고영 098460 24 27400 2 900 3.40 22973809 5218172 68654755 22973809 3.40 440.27 33.46 33.46 652240838900 34.67 34.67 652240838900
26 아우토크립트 331740 25 17030 2 1780 11.67 3356820 3942008 9633699 3356820 11.67 85.16 34.84 34.84 55911299595 34.08 34.08 55911299595
27 알파AI 043100 26 2175 2 238 12.29 6595082 202383 20110080 6595082 12.29 3258.71 32.79 32.79 14733637555 33.69 33.69 14733637555
28 태영건설우 009415 27 6550 5 -1870 -22.21 157792 51589 649974 157792 -22.21 305.86 24.28 24.28 1411086800 33.14 33.14 1411086800
29 미래에셋비전스팩3호 448830 28 3790 2 320 9.22 1530771 1722537 4920000 1530771 9.22 88.87 31.11 31.11 5787934786 31.04 31.04 5787934786
30 RISE 미국AI클라우드인프라 0127R0 29 11860 5 -115 -0.96 268430 143089 1000000 268430 -0.96 187.60 26.84 26.84 3190872459 26.90 26.90 3190872459
31 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 30 9545 5 -75 -0.78 195297 181353 750000 195297 -0.78 107.69 26.04 26.04 1869848981 26.12 26.12 1869848981

31
top30/20251209/top30-atvtr-20251209-164001.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207
테라뷰,950250,2,16000,2,8000,100.00,67315017,0,35517731,67315017,100.00,0.00,189.53,189.53,976926057710,171.91,171.91,976926057710
현대약품,004310,3,6960,2,390,5.94,36893389,3545645,32000000,36893389,5.94,1040.53,115.29,115.29,278874192280,125.21,125.21,278874192280
TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302
팸텍,271830,5,2300,2,200,9.52,25301612,3145429,29490202,25301612,9.52,804.39,85.80,85.80,59473667651,87.68,87.68,59473667651
KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636
서암기계공업,100660,8,4955,1,1140,29.88,9613739,714478,12600000,9613739,29.88,1345.56,76.30,76.30,44720051383,71.63,71.63,44720051383
ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330
경인양행,012610,10,3855,2,595,18.25,26724146,10412656,41616365,26724146,18.25,256.65,64.22,64.22,102601204074,63.95,63.95,102601204074
삼성제약,001360,11,1977,2,204,11.51,47116878,15173945,94162079,47116878,11.51,310.51,50.04,50.04,101185356904,54.35,54.35,101185356904
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571
KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350
코오롱모빌리티그룹우,45014K,14,19980,5,-8420,-29.65,870061,710146,2456120,870061,-29.65,122.52,35.42,35.42,22352072480,45.55,45.55,22352072480
TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357158,0,3000000,1357158,1.15,0.00,45.24,45.24,13756534538,45.36,45.36,13756534538
에이비온,203400,16,3085,5,-470,-13.22,13416273,1250939,29456280,13416273,-13.22,1072.50,45.55,45.55,39073425886,43.00,43.00,39073425886
상지건설,042940,17,12730,5,-1290,-9.20,2777080,8278594,6828712,2777080,-9.20,33.55,40.67,40.67,36443408320,41.92,41.92,36443408320
클로봇,466100,18,48650,2,2550,5.53,10523512,7473670,24992139,10523512,5.53,140.81,42.11,42.11,504469372525,41.49,41.49,504469372525
나노엔텍,039860,19,3995,1,920,29.92,16909862,124281,38093053,16909862,29.92,9999.99,44.39,44.39,63008998235,41.40,41.40,63008998235
삼륭물산,014970,20,8450,2,1110,15.12,5969569,88854,15125000,5969569,15.12,6718.40,39.47,39.47,50309447065,39.36,39.36,50309447065
엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2292610,5400739,6216500,2292610,-23.98,42.45,36.88,36.88,4968586641,39.08,39.08,4968586641
대진첨단소재,393970,22,5130,2,720,16.33,6035165,398111,14834820,6035165,16.33,1515.95,40.68,40.68,29457454642,38.71,38.71,29457454642
삼영엠텍,054540,23,15430,2,880,6.05,4742717,686816,13000000,4742717,6.05,690.54,36.48,36.48,74293925600,37.04,37.04,74293925600
태영건설우,009415,24,6550,5,-1870,-22.21,170233,51589,649974,170233,-22.21,329.98,26.19,26.19,1492575350,35.06,35.06,1492575350
고영,098460,25,27400,2,900,3.40,22988482,5218172,68654755,22988482,3.40,440.55,33.48,33.48,652642145450,34.69,34.69,652642145450
아우토크립트,331740,26,17030,2,1780,11.67,3357721,3942008,9633699,3357721,11.67,85.18,34.85,34.85,55926643625,34.09,34.09,55926643625
알파AI,043100,27,2175,2,238,12.29,6597904,202383,20110080,6597904,12.29,3260.11,32.81,32.81,14739789515,33.70,33.70,14739789515
미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1530947,1722537,4920000,1530947,9.22,88.88,31.12,31.12,5788593906,31.04,31.04,5788593906
RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10015 2 20 0.20 1466224 0 750000 1466224 0.20 0.00 195.50 195.50 14703259207 195.75 195.75 14703259207
3 테라뷰 950250 2 16000 2 8000 100.00 67315017 0 35517731 67315017 100.00 0.00 189.53 189.53 976926057710 171.91 171.91 976926057710
4 현대약품 004310 3 6960 2 390 5.94 36893389 3545645 32000000 36893389 5.94 1040.53 115.29 115.29 278874192280 125.21 125.21 278874192280
5 TIGER 200 산업재 227550 4 10895 2 60 0.55 1944009 30870 2140000 1944009 0.55 6297.41 90.84 90.84 21050392302 90.29 90.29 21050392302
6 팸텍 271830 5 2300 2 200 9.52 25301612 3145429 29490202 25301612 9.52 804.39 85.80 85.80 59473667651 87.68 87.68 59473667651
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9960 5 -30 -0.30 633582 0 750000 633582 -0.30 0.00 84.48 84.48 6316092430 84.55 84.55 6316092430
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9910 5 -85 -0.85 650586 0 900000 650586 -0.85 0.00 72.29 72.29 6452764636 72.35 72.35 6452764636
9 서암기계공업 100660 8 4955 1 1140 29.88 9613739 714478 12600000 9613739 29.88 1345.56 76.30 76.30 44720051383 71.63 71.63 44720051383
10 ACE 인도컨슈머파워액티브 487910 9 9665 5 -5 -0.05 2979424 4951 4450000 2979424 -0.05 9999.99 66.95 66.95 28439635330 66.12 66.12 28439635330
11 경인양행 012610 10 3855 2 595 18.25 26724146 10412656 41616365 26724146 18.25 256.65 64.22 64.22 102601204074 63.95 63.95 102601204074
12 삼성제약 001360 11 1977 2 204 11.51 47116878 15173945 94162079 47116878 11.51 310.51 50.04 50.04 101185356904 54.35 54.35 101185356904
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9845 5 -50 -0.51 428867 431757 800000 428867 -0.51 99.33 53.61 53.61 4230918571 53.72 53.72 4230918571
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10965 2 10 0.09 713730 750238 1400000 713730 0.09 95.13 50.98 50.98 7843416350 51.09 51.09 7843416350
15 코오롱모빌리티그룹우 45014K 14 19980 5 -8420 -29.65 870061 710146 2456120 870061 -29.65 122.52 35.42 35.42 22352072480 45.55 45.55 22352072480
16 TIGER 미국AI데이터센터TOP4Plus 0142D0 15 10110 2 115 1.15 1357158 0 3000000 1357158 1.15 0.00 45.24 45.24 13756534538 45.36 45.36 13756534538
17 에이비온 203400 16 3085 5 -470 -13.22 13416273 1250939 29456280 13416273 -13.22 1072.50 45.55 45.55 39073425886 43.00 43.00 39073425886
18 상지건설 042940 17 12730 5 -1290 -9.20 2777080 8278594 6828712 2777080 -9.20 33.55 40.67 40.67 36443408320 41.92 41.92 36443408320
19 클로봇 466100 18 48650 2 2550 5.53 10523512 7473670 24992139 10523512 5.53 140.81 42.11 42.11 504469372525 41.49 41.49 504469372525
20 나노엔텍 039860 19 3995 1 920 29.92 16909862 124281 38093053 16909862 29.92 9999.99 44.39 44.39 63008998235 41.40 41.40 63008998235
21 삼륭물산 014970 20 8450 2 1110 15.12 5969569 88854 15125000 5969569 15.12 6718.40 39.47 39.47 50309447065 39.36 39.36 50309447065
22 엔에이치스팩32호 0054V0 21 2045 5 -645 -23.98 2292610 5400739 6216500 2292610 -23.98 42.45 36.88 36.88 4968586641 39.08 39.08 4968586641
23 대진첨단소재 393970 22 5130 2 720 16.33 6035165 398111 14834820 6035165 16.33 1515.95 40.68 40.68 29457454642 38.71 38.71 29457454642
24 삼영엠텍 054540 23 15430 2 880 6.05 4742717 686816 13000000 4742717 6.05 690.54 36.48 36.48 74293925600 37.04 37.04 74293925600
25 태영건설우 009415 24 6550 5 -1870 -22.21 170233 51589 649974 170233 -22.21 329.98 26.19 26.19 1492575350 35.06 35.06 1492575350
26 고영 098460 25 27400 2 900 3.40 22988482 5218172 68654755 22988482 3.40 440.55 33.48 33.48 652642145450 34.69 34.69 652642145450
27 아우토크립트 331740 26 17030 2 1780 11.67 3357721 3942008 9633699 3357721 11.67 85.18 34.85 34.85 55926643625 34.09 34.09 55926643625
28 알파AI 043100 27 2175 2 238 12.29 6597904 202383 20110080 6597904 12.29 3260.11 32.81 32.81 14739789515 33.70 33.70 14739789515
29 미래에셋비전스팩3호 448830 28 3790 2 320 9.22 1530947 1722537 4920000 1530947 9.22 88.88 31.12 31.12 5788593906 31.04 31.04 5788593906
30 RISE 미국AI클라우드인프라 0127R0 29 11860 5 -115 -0.96 268430 143089 1000000 268430 -0.96 187.60 26.84 26.84 3190872459 26.90 26.90 3190872459
31 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 30 9545 5 -75 -0.78 195297 181353 750000 195297 -0.78 107.69 26.04 26.04 1869848981 26.12 26.12 1869848981

31
top30/20251209/top30-atvtr-20251209-165001.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10015,2,20,0.20,1466224,0,750000,1466224,0.20,0.00,195.50,195.50,14703259207,195.75,195.75,14703259207
테라뷰,950250,2,16000,2,8000,100.00,67315017,0,35517731,67315017,100.00,0.00,189.53,189.53,976926057710,171.91,171.91,976926057710
현대약품,004310,3,6960,2,390,5.94,36920960,3545645,32000000,36920960,5.94,1041.30,115.38,115.38,279070222090,125.30,125.30,279070222090
TIGER 200 산업재,227550,4,10895,2,60,0.55,1944009,30870,2140000,1944009,0.55,6297.41,90.84,90.84,21050392302,90.29,90.29,21050392302
팸텍,271830,5,2300,2,200,9.52,25306226,3145429,29490202,25306226,9.52,804.54,85.81,85.81,59484233711,87.70,87.70,59484233711
KIWOOM 미국S&P500&GOLD,0137W0,6,9960,5,-30,-0.30,633582,0,750000,633582,-0.30,0.00,84.48,84.48,6316092430,84.55,84.55,6316092430
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9910,5,-85,-0.85,650586,0,900000,650586,-0.85,0.00,72.29,72.29,6452764636,72.35,72.35,6452764636
서암기계공업,100660,8,4955,1,1140,29.88,9613763,714478,12600000,9613763,29.88,1345.56,76.30,76.30,44720170303,71.63,71.63,44720170303
ACE 인도컨슈머파워액티브,487910,9,9665,5,-5,-0.05,2979424,4951,4450000,2979424,-0.05,9999.99,66.95,66.95,28439635330,66.12,66.12,28439635330
경인양행,012610,10,3855,2,595,18.25,26745075,10412656,41616365,26745075,18.25,256.85,64.27,64.27,102683245754,64.00,64.00,102683245754
삼성제약,001360,11,1977,2,204,11.51,47133546,15173945,94162079,47133546,11.51,310.62,50.06,50.06,101218342876,54.37,54.37,101218342876
KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9845,5,-50,-0.51,428867,431757,800000,428867,-0.51,99.33,53.61,53.61,4230918571,53.72,53.72,4230918571
KoAct 미국바이오헬스케어액티브,0113G0,13,10965,2,10,0.09,713730,750238,1400000,713730,0.09,95.13,50.98,50.98,7843416350,51.09,51.09,7843416350
코오롱모빌리티그룹우,45014K,14,19980,5,-8420,-29.65,872419,710146,2456120,872419,-29.65,122.85,35.52,35.52,22399939880,45.65,45.65,22399939880
TIGER 미국AI데이터센터TOP4Plus,0142D0,15,10110,2,115,1.15,1357159,0,3000000,1357159,1.15,0.00,45.24,45.24,13756544818,45.36,45.36,13756544818
에이비온,203400,16,3085,5,-470,-13.22,13417936,1250939,29456280,13417936,-13.22,1072.63,45.55,45.55,39078564556,43.00,43.00,39078564556
상지건설,042940,17,12730,5,-1290,-9.20,2778348,8278594,6828712,2778348,-9.20,33.56,40.69,40.69,36459435840,41.94,41.94,36459435840
클로봇,466100,18,48650,2,2550,5.53,10525624,7473670,24992139,10525624,5.53,140.84,42.12,42.12,504571910125,41.50,41.50,504571910125
나노엔텍,039860,19,3995,1,920,29.92,16909871,124281,38093053,16909871,29.92,9999.99,44.39,44.39,63009034190,41.40,41.40,63009034190
삼륭물산,014970,20,8450,2,1110,15.12,5982493,88854,15125000,5982493,15.12,6732.95,39.55,39.55,50420334985,39.45,39.45,50420334985
엔에이치스팩32호,0054V0,21,2045,5,-645,-23.98,2295956,5400739,6216500,2295956,-23.98,42.51,36.93,36.93,4975379021,39.14,39.14,4975379021
대진첨단소재,393970,22,5130,2,720,16.33,6038235,398111,14834820,6038235,16.33,1516.72,40.70,40.70,29473111642,38.73,38.73,29473111642
삼영엠텍,054540,23,15430,2,880,6.05,4742888,686816,13000000,4742888,6.05,690.56,36.48,36.48,74296565840,37.04,37.04,74296565840
태영건설우,009415,24,6550,5,-1870,-22.21,170233,51589,649974,170233,-22.21,329.98,26.19,26.19,1492575350,35.06,35.06,1492575350
고영,098460,25,27400,2,900,3.40,22988482,5218172,68654755,22988482,3.40,440.55,33.48,33.48,652642145450,34.69,34.69,652642145450
아우토크립트,331740,26,17030,2,1780,11.67,3358515,3942008,9633699,3358515,11.67,85.20,34.86,34.86,55940101925,34.10,34.10,55940101925
알파AI,043100,27,2175,2,238,12.29,6598428,202383,20110080,6598428,12.29,3260.37,32.81,32.81,14740923975,33.70,33.70,14740923975
미래에셋비전스팩3호,448830,28,3790,2,320,9.22,1531628,1722537,4920000,1531628,9.22,88.92,31.13,31.13,5791106796,31.06,31.06,5791106796
RISE 미국AI클라우드인프라,0127R0,29,11860,5,-115,-0.96,268430,143089,1000000,268430,-0.96,187.60,26.84,26.84,3190872459,26.90,26.90,3190872459
PLUS 차이나항셍테크위클리타겟커버드콜,0128D0,30,9545,5,-75,-0.78,195297,181353,750000,195297,-0.78,107.69,26.04,26.04,1869848981,26.12,26.12,1869848981
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10015 2 20 0.20 1466224 0 750000 1466224 0.20 0.00 195.50 195.50 14703259207 195.75 195.75 14703259207
3 테라뷰 950250 2 16000 2 8000 100.00 67315017 0 35517731 67315017 100.00 0.00 189.53 189.53 976926057710 171.91 171.91 976926057710
4 현대약품 004310 3 6960 2 390 5.94 36920960 3545645 32000000 36920960 5.94 1041.30 115.38 115.38 279070222090 125.30 125.30 279070222090
5 TIGER 200 산업재 227550 4 10895 2 60 0.55 1944009 30870 2140000 1944009 0.55 6297.41 90.84 90.84 21050392302 90.29 90.29 21050392302
6 팸텍 271830 5 2300 2 200 9.52 25306226 3145429 29490202 25306226 9.52 804.54 85.81 85.81 59484233711 87.70 87.70 59484233711
7 KIWOOM 미국S&P500&GOLD 0137W0 6 9960 5 -30 -0.30 633582 0 750000 633582 -0.30 0.00 84.48 84.48 6316092430 84.55 84.55 6316092430
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9910 5 -85 -0.85 650586 0 900000 650586 -0.85 0.00 72.29 72.29 6452764636 72.35 72.35 6452764636
9 서암기계공업 100660 8 4955 1 1140 29.88 9613763 714478 12600000 9613763 29.88 1345.56 76.30 76.30 44720170303 71.63 71.63 44720170303
10 ACE 인도컨슈머파워액티브 487910 9 9665 5 -5 -0.05 2979424 4951 4450000 2979424 -0.05 9999.99 66.95 66.95 28439635330 66.12 66.12 28439635330
11 경인양행 012610 10 3855 2 595 18.25 26745075 10412656 41616365 26745075 18.25 256.85 64.27 64.27 102683245754 64.00 64.00 102683245754
12 삼성제약 001360 11 1977 2 204 11.51 47133546 15173945 94162079 47133546 11.51 310.62 50.06 50.06 101218342876 54.37 54.37 101218342876
13 KoAct 글로벌K컬처밸류체인액티브 0132D0 12 9845 5 -50 -0.51 428867 431757 800000 428867 -0.51 99.33 53.61 53.61 4230918571 53.72 53.72 4230918571
14 KoAct 미국바이오헬스케어액티브 0113G0 13 10965 2 10 0.09 713730 750238 1400000 713730 0.09 95.13 50.98 50.98 7843416350 51.09 51.09 7843416350
15 코오롱모빌리티그룹우 45014K 14 19980 5 -8420 -29.65 872419 710146 2456120 872419 -29.65 122.85 35.52 35.52 22399939880 45.65 45.65 22399939880
16 TIGER 미국AI데이터센터TOP4Plus 0142D0 15 10110 2 115 1.15 1357159 0 3000000 1357159 1.15 0.00 45.24 45.24 13756544818 45.36 45.36 13756544818
17 에이비온 203400 16 3085 5 -470 -13.22 13417936 1250939 29456280 13417936 -13.22 1072.63 45.55 45.55 39078564556 43.00 43.00 39078564556
18 상지건설 042940 17 12730 5 -1290 -9.20 2778348 8278594 6828712 2778348 -9.20 33.56 40.69 40.69 36459435840 41.94 41.94 36459435840
19 클로봇 466100 18 48650 2 2550 5.53 10525624 7473670 24992139 10525624 5.53 140.84 42.12 42.12 504571910125 41.50 41.50 504571910125
20 나노엔텍 039860 19 3995 1 920 29.92 16909871 124281 38093053 16909871 29.92 9999.99 44.39 44.39 63009034190 41.40 41.40 63009034190
21 삼륭물산 014970 20 8450 2 1110 15.12 5982493 88854 15125000 5982493 15.12 6732.95 39.55 39.55 50420334985 39.45 39.45 50420334985
22 엔에이치스팩32호 0054V0 21 2045 5 -645 -23.98 2295956 5400739 6216500 2295956 -23.98 42.51 36.93 36.93 4975379021 39.14 39.14 4975379021
23 대진첨단소재 393970 22 5130 2 720 16.33 6038235 398111 14834820 6038235 16.33 1516.72 40.70 40.70 29473111642 38.73 38.73 29473111642
24 삼영엠텍 054540 23 15430 2 880 6.05 4742888 686816 13000000 4742888 6.05 690.56 36.48 36.48 74296565840 37.04 37.04 74296565840
25 태영건설우 009415 24 6550 5 -1870 -22.21 170233 51589 649974 170233 -22.21 329.98 26.19 26.19 1492575350 35.06 35.06 1492575350
26 고영 098460 25 27400 2 900 3.40 22988482 5218172 68654755 22988482 3.40 440.55 33.48 33.48 652642145450 34.69 34.69 652642145450
27 아우토크립트 331740 26 17030 2 1780 11.67 3358515 3942008 9633699 3358515 11.67 85.20 34.86 34.86 55940101925 34.10 34.10 55940101925
28 알파AI 043100 27 2175 2 238 12.29 6598428 202383 20110080 6598428 12.29 3260.37 32.81 32.81 14740923975 33.70 33.70 14740923975
29 미래에셋비전스팩3호 448830 28 3790 2 320 9.22 1531628 1722537 4920000 1531628 9.22 88.92 31.13 31.13 5791106796 31.06 31.06 5791106796
30 RISE 미국AI클라우드인프라 0127R0 29 11860 5 -115 -0.96 268430 143089 1000000 268430 -0.96 187.60 26.84 26.84 3190872459 26.90 26.90 3190872459
31 PLUS 차이나항셍테크위클리타겟커버드콜 0128D0 30 9545 5 -75 -0.78 195297 181353 750000 195297 -0.78 107.69 26.04 26.04 1869848981 26.12 26.12 1869848981

31
top30/20251209/top30-av-20251209-090000.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
에이비프로바이오,195990,1,287,3,0,0.00,14000,3017321,284689721,14000,0.00,0.46,0.00,0.00,4018000,0.00,0.00,4018000
이랜시스,264850,2,6120,3,0,0.00,7730,4233695,30294612,7730,0.00,0.18,0.03,0.03,47307600,0.03,0.03,47307600
휴림로봇,090710,3,5770,3,0,0.00,6535,11942184,119457197,6535,0.00,0.05,0.01,0.01,37706950,0.01,0.01,37706950
이구산업,025820,4,5030,3,0,0.00,6469,155252,33442000,6469,0.00,4.17,0.02,0.02,32539070,0.02,0.02,32539070
고영,098460,5,26500,3,0,0.00,6215,5218172,68654755,6215,0.00,0.12,0.01,0.01,164697500,0.01,0.01,164697500
KODEX 한국부동산리츠인프라,476800,6,4940,3,0,0.00,5250,1845714,110900000,5250,0.00,0.28,0.00,0.00,25935000,0.00,0.00,25935000
현대무벡스,319400,7,10940,3,0,0.00,5214,20244588,111376039,5214,0.00,0.03,0.00,0.00,57041160,0.00,0.00,57041160
TS트릴리온,317240,8,239,3,0,0.00,5001,2822028,115808012,5001,0.00,0.18,0.00,0.00,1195239,0.00,0.00,1195239
이뮨온시아,424870,9,11830,3,0,0.00,4451,11161154,74165069,4451,0.00,0.04,0.01,0.01,52655330,0.01,0.01,52655330
LG씨엔에스,064400,10,64200,3,0,0.00,4296,2040725,96885948,4296,0.00,0.21,0.00,0.00,275803200,0.00,0.00,275803200
KODEX 200선물인버스2X,252670,11,661,3,0,0.00,3781,603053376,2156100000,3781,0.00,0.00,0.00,0.00,2499241,0.00,0.00,2499241
동양,001520,12,828,3,0,0.00,3610,6878322,238684063,3610,0.00,0.05,0.00,0.00,2989080,0.00,0.00,2989080
폴라리스AI,039980,13,1996,3,0,0.00,3492,326453,72778776,3492,0.00,1.07,0.00,0.00,6970032,0.00,0.00,6970032
SJG세종,033530,14,10170,3,0,0.00,2925,1664195,27820961,2925,0.00,0.18,0.01,0.01,29747250,0.01,0.01,29747250
더블유에스아이,299170,15,2330,3,0,0.00,2743,1231095,38609239,2743,0.00,0.22,0.01,0.01,6391190,0.01,0.01,6391190
와이투솔루션,011690,16,4680,3,0,0.00,2725,3619237,36574394,2725,0.00,0.08,0.01,0.01,12753000,0.01,0.01,12753000
나인테크,267320,17,3320,3,0,0.00,2710,935095,57415295,2710,0.00,0.29,0.00,0.00,8997200,0.00,0.00,8997200
KODEX 200타겟위클리커버드콜,498400,18,13665,3,0,0.00,2544,3750810,125400000,2544,0.00,0.07,0.00,0.00,34763760,0.00,0.00,34763760
원익홀딩스,030530,19,29500,3,0,0.00,2324,8448514,77237981,2324,0.00,0.03,0.00,0.00,68558000,0.00,0.00,68558000
에이프로젠,007460,20,746,3,0,0.00,2150,11792279,329305030,2150,0.00,0.02,0.00,0.00,1603900,0.00,0.00,1603900
삼영엠텍,054540,21,14550,3,0,0.00,2135,686816,13000000,2135,0.00,0.31,0.02,0.02,31064250,0.02,0.02,31064250
삼성 레버리지 천연가스 선물 ETN C,Q530111,22,4175,3,0,0.00,2000,1382379,50000000,2000,0.00,0.14,0.00,0.00,8350000,0.00,0.00,8350000
티로보틱스,117730,23,18180,3,0,0.00,1964,1993296,21605307,1964,0.00,0.10,0.01,0.01,35705520,0.01,0.01,35705520
온코닉테라퓨틱스,476060,24,16940,3,0,0.00,1873,2289095,44489866,1873,0.00,0.08,0.00,0.00,31728620,0.00,0.00,31728620
코오롱모빌리티그룹,450140,25,15480,3,0,0.00,1809,14026474,62777250,1809,0.00,0.01,0.00,0.00,28003320,0.00,0.00,28003320
에코프로,086520,26,117500,3,0,0.00,1798,19608074,135776152,1798,0.00,0.01,0.00,0.00,211265000,0.00,0.00,211265000
에임드바이오,0009K0,27,48550,3,0,0.00,1679,8060417,64156161,1679,0.00,0.02,0.00,0.00,81515450,0.00,0.00,81515450
TIGER 미국AI빅테크10타겟데일리커버드콜,493810,28,12540,3,0,0.00,1598,367826,21300000,1598,0.00,0.43,0.01,0.01,20038920,0.01,0.01,20038920
한라캐스트,125490,29,18290,3,0,0.00,1548,5467847,36502352,1548,0.00,0.03,0.00,0.00,28312920,0.00,0.00,28312920
KODEX 미국AI테크TOP10타겟커버드콜,483280,30,13105,3,0,0.00,1541,369916,44300000,1541,0.00,0.42,0.00,0.00,20194805,0.00,0.00,20194805
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 에이비프로바이오 195990 1 287 3 0 0.00 14000 3017321 284689721 14000 0.00 0.46 0.00 0.00 4018000 0.00 0.00 4018000
3 이랜시스 264850 2 6120 3 0 0.00 7730 4233695 30294612 7730 0.00 0.18 0.03 0.03 47307600 0.03 0.03 47307600
4 휴림로봇 090710 3 5770 3 0 0.00 6535 11942184 119457197 6535 0.00 0.05 0.01 0.01 37706950 0.01 0.01 37706950
5 이구산업 025820 4 5030 3 0 0.00 6469 155252 33442000 6469 0.00 4.17 0.02 0.02 32539070 0.02 0.02 32539070
6 고영 098460 5 26500 3 0 0.00 6215 5218172 68654755 6215 0.00 0.12 0.01 0.01 164697500 0.01 0.01 164697500
7 KODEX 한국부동산리츠인프라 476800 6 4940 3 0 0.00 5250 1845714 110900000 5250 0.00 0.28 0.00 0.00 25935000 0.00 0.00 25935000
8 현대무벡스 319400 7 10940 3 0 0.00 5214 20244588 111376039 5214 0.00 0.03 0.00 0.00 57041160 0.00 0.00 57041160
9 TS트릴리온 317240 8 239 3 0 0.00 5001 2822028 115808012 5001 0.00 0.18 0.00 0.00 1195239 0.00 0.00 1195239
10 이뮨온시아 424870 9 11830 3 0 0.00 4451 11161154 74165069 4451 0.00 0.04 0.01 0.01 52655330 0.01 0.01 52655330
11 LG씨엔에스 064400 10 64200 3 0 0.00 4296 2040725 96885948 4296 0.00 0.21 0.00 0.00 275803200 0.00 0.00 275803200
12 KODEX 200선물인버스2X 252670 11 661 3 0 0.00 3781 603053376 2156100000 3781 0.00 0.00 0.00 0.00 2499241 0.00 0.00 2499241
13 동양 001520 12 828 3 0 0.00 3610 6878322 238684063 3610 0.00 0.05 0.00 0.00 2989080 0.00 0.00 2989080
14 폴라리스AI 039980 13 1996 3 0 0.00 3492 326453 72778776 3492 0.00 1.07 0.00 0.00 6970032 0.00 0.00 6970032
15 SJG세종 033530 14 10170 3 0 0.00 2925 1664195 27820961 2925 0.00 0.18 0.01 0.01 29747250 0.01 0.01 29747250
16 더블유에스아이 299170 15 2330 3 0 0.00 2743 1231095 38609239 2743 0.00 0.22 0.01 0.01 6391190 0.01 0.01 6391190
17 와이투솔루션 011690 16 4680 3 0 0.00 2725 3619237 36574394 2725 0.00 0.08 0.01 0.01 12753000 0.01 0.01 12753000
18 나인테크 267320 17 3320 3 0 0.00 2710 935095 57415295 2710 0.00 0.29 0.00 0.00 8997200 0.00 0.00 8997200
19 KODEX 200타겟위클리커버드콜 498400 18 13665 3 0 0.00 2544 3750810 125400000 2544 0.00 0.07 0.00 0.00 34763760 0.00 0.00 34763760
20 원익홀딩스 030530 19 29500 3 0 0.00 2324 8448514 77237981 2324 0.00 0.03 0.00 0.00 68558000 0.00 0.00 68558000
21 에이프로젠 007460 20 746 3 0 0.00 2150 11792279 329305030 2150 0.00 0.02 0.00 0.00 1603900 0.00 0.00 1603900
22 삼영엠텍 054540 21 14550 3 0 0.00 2135 686816 13000000 2135 0.00 0.31 0.02 0.02 31064250 0.02 0.02 31064250
23 삼성 레버리지 천연가스 선물 ETN C Q530111 22 4175 3 0 0.00 2000 1382379 50000000 2000 0.00 0.14 0.00 0.00 8350000 0.00 0.00 8350000
24 티로보틱스 117730 23 18180 3 0 0.00 1964 1993296 21605307 1964 0.00 0.10 0.01 0.01 35705520 0.01 0.01 35705520
25 온코닉테라퓨틱스 476060 24 16940 3 0 0.00 1873 2289095 44489866 1873 0.00 0.08 0.00 0.00 31728620 0.00 0.00 31728620
26 코오롱모빌리티그룹 450140 25 15480 3 0 0.00 1809 14026474 62777250 1809 0.00 0.01 0.00 0.00 28003320 0.00 0.00 28003320
27 에코프로 086520 26 117500 3 0 0.00 1798 19608074 135776152 1798 0.00 0.01 0.00 0.00 211265000 0.00 0.00 211265000
28 에임드바이오 0009K0 27 48550 3 0 0.00 1679 8060417 64156161 1679 0.00 0.02 0.00 0.00 81515450 0.00 0.00 81515450
29 TIGER 미국AI빅테크10타겟데일리커버드콜 493810 28 12540 3 0 0.00 1598 367826 21300000 1598 0.00 0.43 0.01 0.01 20038920 0.01 0.01 20038920
30 한라캐스트 125490 29 18290 3 0 0.00 1548 5467847 36502352 1548 0.00 0.03 0.00 0.00 28312920 0.00 0.00 28312920
31 KODEX 미국AI테크TOP10타겟커버드콜 483280 30 13105 3 0 0.00 1541 369916 44300000 1541 0.00 0.42 0.00 0.00 20194805 0.00 0.00 20194805

31
top30/20251209/top30-av-20251209-091000.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,252670,1,661,3,0,0.00,81642963,603053376,2156100000,81642963,0.00,13.54,3.79,3.79,54322875125,3.81,3.81,54322875125
테라뷰,950250,2,14350,2,6350,79.38,12207258,0,35517731,12207258,79.38,0.00,34.37,34.37,168537743115,33.07,33.07,168537743115
삼성제약,001360,3,2280,2,507,28.60,9337887,15173945,94162079,9337887,28.60,61.54,9.92,9.92,19482137589,9.07,9.07,19482137589
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,90,2,3,3.45,8999209,21936778,1497000000,8999209,3.45,41.02,0.60,0.60,809928810,0.60,0.60,809928810
KODEX 2차전지산업레버리지,462330,5,1829,2,11,0.61,8876453,66307520,333500000,8876453,0.61,13.39,2.66,2.66,16006693342,2.62,2.62,16006693342
현대약품,004310,6,7570,2,1000,15.22,6505340,3545645,32000000,6505340,15.22,183.47,20.33,20.33,47292080790,19.52,19.52,47292080790
에이비온,203400,7,2945,5,-610,-17.16,6046822,1250939,29456280,6046822,-17.16,483.38,20.53,20.53,16743170258,19.30,19.30,16743170258
KODEX 인버스,114800,8,2520,2,5,0.20,5209640,42129884,303700000,5209640,0.20,12.37,1.72,1.72,13155823979,1.72,1.72,13155823979
네오이뮨텍,950220,9,688,2,74,12.05,4258114,1438312,164391655,4258114,12.05,296.05,2.59,2.59,2959446797,2.62,2.62,2959446797
팸텍,271830,10,2165,2,65,3.10,3737189,3145429,29490202,3737189,3.10,118.81,12.67,12.67,8399810865,13.16,13.16,8399810865
KODEX 코스닥150선물인버스,251340,11,2850,2,5,0.18,3561855,16955982,83900000,3561855,0.18,21.01,4.25,4.25,10161680835,4.25,4.25,10161680835
성호전자,043260,12,5010,1,1150,29.79,3512238,14944802,70922823,3512238,29.79,23.50,4.95,4.95,16410515277,4.62,4.62,16410515277
캠시스,050110,13,518,5,-204,-28.25,2663545,246665,73824118,2663545,-28.25,1079.82,3.61,3.61,1371555826,3.59,3.59,1371555826
KODEX 코스닥150레버리지,233740,14,12235,5,-20,-0.16,2299297,20595892,151100000,2299297,-0.16,11.16,1.52,1.52,28090042697,1.52,1.52,28090042697
TIGER 2차전지소재Fn,462010,15,6355,2,55,0.87,2009742,16269109,129550000,2009742,0.87,12.35,1.55,1.55,12659456909,1.54,1.54,12659456909
KODEX 레버리지,122630,16,45110,5,-25,-0.06,1820627,20453108,80700000,1820627,-0.06,8.90,2.26,2.26,81663859690,2.24,2.24,81663859690
시지메드텍,056090,17,1237,2,98,8.60,1788041,3760166,103259036,1788041,8.60,47.55,1.73,1.73,2135409794,1.67,1.67,2135409794
삼성전자,005930,18,109200,5,-300,-0.27,1775733,15527762,5919637922,1775733,-0.27,11.44,0.03,0.03,193337516150,0.03,0.03,193337516150
클로봇,466100,19,48050,2,1950,4.23,1629813,7473670,24992139,1629813,4.23,21.81,6.52,6.52,77227031625,6.43,6.43,77227031625
에코프로,086520,20,117100,5,-400,-0.34,1475751,19608074,135776152,1475751,-0.34,7.53,1.09,1.09,171082532100,1.08,1.08,171082532100
HANARO Fn K-반도체,395270,21,19945,2,115,0.58,1450402,2361932,47750000,1450402,0.58,61.41,3.04,3.04,28825418780,3.03,3.03,28825418780
삼표시멘트,038500,22,3385,2,290,9.37,1437468,684359,107916306,1437468,9.37,210.05,1.33,1.33,4757523600,1.30,1.30,4757523600
현대무벡스,319400,23,10840,5,-100,-0.91,1399432,20244588,111376039,1399432,-0.91,6.91,1.26,1.26,15031553705,1.25,1.25,15031553705
서암기계공업,100660,24,4300,2,485,12.71,1262767,714478,12600000,1262767,12.71,176.74,10.02,10.02,5433241933,10.03,10.03,5433241933
한라캐스트,125490,25,18560,2,270,1.48,1249469,5467847,36502352,1249469,1.48,22.85,3.42,3.42,23414981460,3.46,3.46,23414981460
일성건설,013360,26,2280,5,-35,-1.51,1119770,37094716,54024880,1119770,-1.51,3.02,2.07,2.07,2570277848,2.09,2.09,2570277848
디아이씨,092200,27,11870,5,-970,-7.55,1113139,17949644,38888569,1113139,-7.55,6.20,2.86,2.86,13573276600,2.94,2.94,13573276600
대한광통신,010170,28,2090,2,65,3.21,1049224,20910630,131985660,1049224,3.21,5.02,0.79,0.79,2123675658,0.77,0.77,2123675658
중앙첨단소재,051980,29,3075,2,120,4.06,1013582,2768630,111091709,1013582,4.06,36.61,0.91,0.91,3124244113,0.91,0.91,3124244113
KODEX 2차전지산업,305720,30,16340,2,50,0.31,984854,5567090,105900000,984854,0.31,17.69,0.93,0.93,16005327361,0.92,0.92,16005327361
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 3 0 0.00 81642963 603053376 2156100000 81642963 0.00 13.54 3.79 3.79 54322875125 3.81 3.81 54322875125
3 테라뷰 950250 2 14350 2 6350 79.38 12207258 0 35517731 12207258 79.38 0.00 34.37 34.37 168537743115 33.07 33.07 168537743115
4 삼성제약 001360 3 2280 2 507 28.60 9337887 15173945 94162079 9337887 28.60 61.54 9.92 9.92 19482137589 9.07 9.07 19482137589
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 90 2 3 3.45 8999209 21936778 1497000000 8999209 3.45 41.02 0.60 0.60 809928810 0.60 0.60 809928810
6 KODEX 2차전지산업레버리지 462330 5 1829 2 11 0.61 8876453 66307520 333500000 8876453 0.61 13.39 2.66 2.66 16006693342 2.62 2.62 16006693342
7 현대약품 004310 6 7570 2 1000 15.22 6505340 3545645 32000000 6505340 15.22 183.47 20.33 20.33 47292080790 19.52 19.52 47292080790
8 에이비온 203400 7 2945 5 -610 -17.16 6046822 1250939 29456280 6046822 -17.16 483.38 20.53 20.53 16743170258 19.30 19.30 16743170258
9 KODEX 인버스 114800 8 2520 2 5 0.20 5209640 42129884 303700000 5209640 0.20 12.37 1.72 1.72 13155823979 1.72 1.72 13155823979
10 네오이뮨텍 950220 9 688 2 74 12.05 4258114 1438312 164391655 4258114 12.05 296.05 2.59 2.59 2959446797 2.62 2.62 2959446797
11 팸텍 271830 10 2165 2 65 3.10 3737189 3145429 29490202 3737189 3.10 118.81 12.67 12.67 8399810865 13.16 13.16 8399810865
12 KODEX 코스닥150선물인버스 251340 11 2850 2 5 0.18 3561855 16955982 83900000 3561855 0.18 21.01 4.25 4.25 10161680835 4.25 4.25 10161680835
13 성호전자 043260 12 5010 1 1150 29.79 3512238 14944802 70922823 3512238 29.79 23.50 4.95 4.95 16410515277 4.62 4.62 16410515277
14 캠시스 050110 13 518 5 -204 -28.25 2663545 246665 73824118 2663545 -28.25 1079.82 3.61 3.61 1371555826 3.59 3.59 1371555826
15 KODEX 코스닥150레버리지 233740 14 12235 5 -20 -0.16 2299297 20595892 151100000 2299297 -0.16 11.16 1.52 1.52 28090042697 1.52 1.52 28090042697
16 TIGER 2차전지소재Fn 462010 15 6355 2 55 0.87 2009742 16269109 129550000 2009742 0.87 12.35 1.55 1.55 12659456909 1.54 1.54 12659456909
17 KODEX 레버리지 122630 16 45110 5 -25 -0.06 1820627 20453108 80700000 1820627 -0.06 8.90 2.26 2.26 81663859690 2.24 2.24 81663859690
18 시지메드텍 056090 17 1237 2 98 8.60 1788041 3760166 103259036 1788041 8.60 47.55 1.73 1.73 2135409794 1.67 1.67 2135409794
19 삼성전자 005930 18 109200 5 -300 -0.27 1775733 15527762 5919637922 1775733 -0.27 11.44 0.03 0.03 193337516150 0.03 0.03 193337516150
20 클로봇 466100 19 48050 2 1950 4.23 1629813 7473670 24992139 1629813 4.23 21.81 6.52 6.52 77227031625 6.43 6.43 77227031625
21 에코프로 086520 20 117100 5 -400 -0.34 1475751 19608074 135776152 1475751 -0.34 7.53 1.09 1.09 171082532100 1.08 1.08 171082532100
22 HANARO Fn K-반도체 395270 21 19945 2 115 0.58 1450402 2361932 47750000 1450402 0.58 61.41 3.04 3.04 28825418780 3.03 3.03 28825418780
23 삼표시멘트 038500 22 3385 2 290 9.37 1437468 684359 107916306 1437468 9.37 210.05 1.33 1.33 4757523600 1.30 1.30 4757523600
24 현대무벡스 319400 23 10840 5 -100 -0.91 1399432 20244588 111376039 1399432 -0.91 6.91 1.26 1.26 15031553705 1.25 1.25 15031553705
25 서암기계공업 100660 24 4300 2 485 12.71 1262767 714478 12600000 1262767 12.71 176.74 10.02 10.02 5433241933 10.03 10.03 5433241933
26 한라캐스트 125490 25 18560 2 270 1.48 1249469 5467847 36502352 1249469 1.48 22.85 3.42 3.42 23414981460 3.46 3.46 23414981460
27 일성건설 013360 26 2280 5 -35 -1.51 1119770 37094716 54024880 1119770 -1.51 3.02 2.07 2.07 2570277848 2.09 2.09 2570277848
28 디아이씨 092200 27 11870 5 -970 -7.55 1113139 17949644 38888569 1113139 -7.55 6.20 2.86 2.86 13573276600 2.94 2.94 13573276600
29 대한광통신 010170 28 2090 2 65 3.21 1049224 20910630 131985660 1049224 3.21 5.02 0.79 0.79 2123675658 0.77 0.77 2123675658
30 중앙첨단소재 051980 29 3075 2 120 4.06 1013582 2768630 111091709 1013582 4.06 36.61 0.91 0.91 3124244113 0.91 0.91 3124244113
31 KODEX 2차전지산업 305720 30 16340 2 50 0.31 984854 5567090 105900000 984854 0.31 17.69 0.93 0.93 16005327361 0.92 0.92 16005327361

31
top30/20251209/top30-av-20251209-092000.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,252670,1,665,2,4,0.61,120771568,603053376,2156100000,120771568,0.61,20.03,5.60,5.60,80312708130,5.60,5.60,80312708130
테라뷰,950250,2,15460,2,7460,93.25,17409898,0,35517731,17409898,93.25,0.00,49.02,49.02,246756194175,44.94,44.94,246756194175
KODEX 2차전지산업레버리지,462330,3,1845,2,27,1.49,15990336,66307520,333500000,15990336,1.49,24.12,4.79,4.79,29095315260,4.73,4.73,29095315260
삼성제약,001360,4,2190,2,417,23.52,15015219,15173945,94162079,15015219,23.52,98.95,15.95,15.95,32031633964,15.53,15.53,32031633964
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,2,4,4.60,12348482,21936778,1497000000,12348482,4.60,56.29,0.82,0.82,1111363383,0.82,0.82,1111363383
현대약품,004310,6,7380,2,810,12.33,8945756,3545645,32000000,8945756,12.33,252.30,27.96,27.96,65360730350,27.68,27.68,65360730350
에이비온,203400,7,2990,5,-565,-15.89,7746837,1250939,29456280,7746837,-15.89,619.28,26.30,26.30,21835494203,24.79,24.79,21835494203
KODEX 인버스,114800,8,2530,2,15,0.60,7008312,42129884,303700000,7008312,0.60,16.64,2.31,2.31,17695287574,2.30,2.30,17695287574
캠시스,050110,9,509,5,-213,-29.50,5552949,246665,73824118,5552949,-29.50,2251.21,7.52,7.52,2836921697,7.55,7.55,2836921697
시지메드텍,056090,10,1300,2,161,14.14,5449555,3760166,103259036,5449555,14.14,144.93,5.28,5.28,6799411244,5.07,5.07,6799411244
네오이뮨텍,950220,11,696,2,82,13.36,5340714,1438312,164391655,5340714,13.36,371.32,3.25,3.25,3707208218,3.24,3.24,3707208218
KODEX 코스닥150선물인버스,251340,12,2830,5,-15,-0.53,5200837,16955982,83900000,5200837,-0.53,30.67,6.20,6.20,14822880854,6.24,6.24,14822880854
팸텍,271830,13,2232,2,132,6.29,4872149,3145429,29490202,4872149,6.29,154.90,16.52,16.52,10899100703,16.56,16.56,10899100703
TIGER 2차전지소재Fn,462010,14,6435,2,135,2.14,4386801,16269109,129550000,4386801,2.14,26.96,3.39,3.39,27912256836,3.35,3.35,27912256836
KODEX 코스닥150레버리지,233740,15,12395,2,140,1.14,4090297,20595892,151100000,4090297,1.14,19.86,2.71,2.71,50114826129,2.68,2.68,50114826129
성호전자,043260,16,5010,1,1150,29.79,3660224,14944802,70922823,3660224,29.79,24.49,5.16,5.16,17151925137,4.83,4.83,17151925137
삼표시멘트,038500,17,3260,2,165,5.33,3445296,684359,107916306,3445296,5.33,503.43,3.19,3.19,11529229427,3.28,3.28,11529229427
KODEX 레버리지,122630,18,44840,5,-295,-0.65,2986119,20453108,80700000,2986119,-0.65,14.60,3.70,3.70,134050317496,3.70,3.70,134050317496
에코프로,086520,19,118450,2,950,0.81,2443138,19608074,135776152,2443138,0.81,12.46,1.80,1.80,285190415150,1.77,1.77,285190415150
클로봇,466100,20,46750,2,650,1.41,2256153,7473670,24992139,2256153,1.41,30.19,9.03,9.03,106918102950,9.15,9.15,106918102950
삼성전자,005930,21,108850,5,-650,-0.59,2203035,15527762,5919637922,2203035,-0.59,14.19,0.04,0.04,239927131400,0.04,0.04,239927131400
현대무벡스,319400,22,10630,5,-310,-2.83,1987128,20244588,111376039,1987128,-2.83,9.82,1.78,1.78,21302073865,1.80,1.80,21302073865
대한광통신,010170,23,2040,2,15,0.74,1874293,20910630,131985660,1874293,0.74,8.96,1.42,1.42,3838585307,1.43,1.43,3838585307
일성건설,013360,24,2355,2,40,1.73,1837280,37094716,54024880,1837280,1.73,4.95,3.40,3.40,4247919833,3.34,3.34,4247919833
TIGER 2차전지TOP10레버리지,412570,25,1665,2,13,0.79,1812189,8084140,96100000,1812189,0.79,22.42,1.89,1.89,2991568558,1.87,1.87,2991568558
디아이씨,092200,26,11750,5,-1090,-8.49,1806400,17949644,38888569,1806400,-8.49,10.06,4.65,4.65,21727679860,4.76,4.76,21727679860
HANARO Fn K-반도체,395270,27,19870,2,40,0.20,1732503,2361932,47750000,1732503,0.20,73.35,3.63,3.63,34437677072,3.63,3.63,34437677072
KODEX 2차전지산업,305720,28,16405,2,115,0.71,1689104,5567090,105900000,1689104,0.71,30.34,1.59,1.59,27544488963,1.59,1.59,27544488963
한라캐스트,125490,29,18530,2,240,1.31,1616904,5467847,36502352,1616904,1.31,29.57,4.43,4.43,30197183815,4.46,4.46,30197183815
서암기계공업,100660,30,4305,2,490,12.84,1578851,714478,12600000,1578851,12.84,220.98,12.53,12.53,6788394311,12.51,12.51,6788394311
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 665 2 4 0.61 120771568 603053376 2156100000 120771568 0.61 20.03 5.60 5.60 80312708130 5.60 5.60 80312708130
3 테라뷰 950250 2 15460 2 7460 93.25 17409898 0 35517731 17409898 93.25 0.00 49.02 49.02 246756194175 44.94 44.94 246756194175
4 KODEX 2차전지산업레버리지 462330 3 1845 2 27 1.49 15990336 66307520 333500000 15990336 1.49 24.12 4.79 4.79 29095315260 4.73 4.73 29095315260
5 삼성제약 001360 4 2190 2 417 23.52 15015219 15173945 94162079 15015219 23.52 98.95 15.95 15.95 32031633964 15.53 15.53 32031633964
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 91 2 4 4.60 12348482 21936778 1497000000 12348482 4.60 56.29 0.82 0.82 1111363383 0.82 0.82 1111363383
7 현대약품 004310 6 7380 2 810 12.33 8945756 3545645 32000000 8945756 12.33 252.30 27.96 27.96 65360730350 27.68 27.68 65360730350
8 에이비온 203400 7 2990 5 -565 -15.89 7746837 1250939 29456280 7746837 -15.89 619.28 26.30 26.30 21835494203 24.79 24.79 21835494203
9 KODEX 인버스 114800 8 2530 2 15 0.60 7008312 42129884 303700000 7008312 0.60 16.64 2.31 2.31 17695287574 2.30 2.30 17695287574
10 캠시스 050110 9 509 5 -213 -29.50 5552949 246665 73824118 5552949 -29.50 2251.21 7.52 7.52 2836921697 7.55 7.55 2836921697
11 시지메드텍 056090 10 1300 2 161 14.14 5449555 3760166 103259036 5449555 14.14 144.93 5.28 5.28 6799411244 5.07 5.07 6799411244
12 네오이뮨텍 950220 11 696 2 82 13.36 5340714 1438312 164391655 5340714 13.36 371.32 3.25 3.25 3707208218 3.24 3.24 3707208218
13 KODEX 코스닥150선물인버스 251340 12 2830 5 -15 -0.53 5200837 16955982 83900000 5200837 -0.53 30.67 6.20 6.20 14822880854 6.24 6.24 14822880854
14 팸텍 271830 13 2232 2 132 6.29 4872149 3145429 29490202 4872149 6.29 154.90 16.52 16.52 10899100703 16.56 16.56 10899100703
15 TIGER 2차전지소재Fn 462010 14 6435 2 135 2.14 4386801 16269109 129550000 4386801 2.14 26.96 3.39 3.39 27912256836 3.35 3.35 27912256836
16 KODEX 코스닥150레버리지 233740 15 12395 2 140 1.14 4090297 20595892 151100000 4090297 1.14 19.86 2.71 2.71 50114826129 2.68 2.68 50114826129
17 성호전자 043260 16 5010 1 1150 29.79 3660224 14944802 70922823 3660224 29.79 24.49 5.16 5.16 17151925137 4.83 4.83 17151925137
18 삼표시멘트 038500 17 3260 2 165 5.33 3445296 684359 107916306 3445296 5.33 503.43 3.19 3.19 11529229427 3.28 3.28 11529229427
19 KODEX 레버리지 122630 18 44840 5 -295 -0.65 2986119 20453108 80700000 2986119 -0.65 14.60 3.70 3.70 134050317496 3.70 3.70 134050317496
20 에코프로 086520 19 118450 2 950 0.81 2443138 19608074 135776152 2443138 0.81 12.46 1.80 1.80 285190415150 1.77 1.77 285190415150
21 클로봇 466100 20 46750 2 650 1.41 2256153 7473670 24992139 2256153 1.41 30.19 9.03 9.03 106918102950 9.15 9.15 106918102950
22 삼성전자 005930 21 108850 5 -650 -0.59 2203035 15527762 5919637922 2203035 -0.59 14.19 0.04 0.04 239927131400 0.04 0.04 239927131400
23 현대무벡스 319400 22 10630 5 -310 -2.83 1987128 20244588 111376039 1987128 -2.83 9.82 1.78 1.78 21302073865 1.80 1.80 21302073865
24 대한광통신 010170 23 2040 2 15 0.74 1874293 20910630 131985660 1874293 0.74 8.96 1.42 1.42 3838585307 1.43 1.43 3838585307
25 일성건설 013360 24 2355 2 40 1.73 1837280 37094716 54024880 1837280 1.73 4.95 3.40 3.40 4247919833 3.34 3.34 4247919833
26 TIGER 2차전지TOP10레버리지 412570 25 1665 2 13 0.79 1812189 8084140 96100000 1812189 0.79 22.42 1.89 1.89 2991568558 1.87 1.87 2991568558
27 디아이씨 092200 26 11750 5 -1090 -8.49 1806400 17949644 38888569 1806400 -8.49 10.06 4.65 4.65 21727679860 4.76 4.76 21727679860
28 HANARO Fn K-반도체 395270 27 19870 2 40 0.20 1732503 2361932 47750000 1732503 0.20 73.35 3.63 3.63 34437677072 3.63 3.63 34437677072
29 KODEX 2차전지산업 305720 28 16405 2 115 0.71 1689104 5567090 105900000 1689104 0.71 30.34 1.59 1.59 27544488963 1.59 1.59 27544488963
30 한라캐스트 125490 29 18530 2 240 1.31 1616904 5467847 36502352 1616904 1.31 29.57 4.43 4.43 30197183815 4.46 4.46 30197183815
31 서암기계공업 100660 30 4305 2 490 12.84 1578851 714478 12600000 1578851 12.84 220.98 12.53 12.53 6788394311 12.51 12.51 6788394311

31
top30/20251209/top30-av-20251209-093001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,2,8,1.21,142322334,603053376,2156100000,142322334,1.21,23.60,6.60,6.60,94706833959,6.57,6.57,94706833959
테라뷰,950250,2,14680,2,6680,83.50,20295148,0,35517731,20295148,83.50,0.00,57.14,57.14,289908279705,55.60,55.60,289908279705
KODEX 2차전지산업레버리지,462330,3,1830,2,12,0.66,19982605,66307520,333500000,19982605,0.66,30.14,5.99,5.99,36435401494,5.97,5.97,36435401494
삼성제약,001360,4,2150,2,377,21.26,17508642,15173945,94162079,17508642,21.26,115.39,18.59,18.59,37506156792,18.53,18.53,37506156792
현대약품,004310,5,7970,2,1400,21.31,14119524,3545645,32000000,14119524,21.31,398.22,44.12,44.12,106094609760,41.60,41.60,106094609760
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,90,2,3,3.45,13867455,21936778,1497000000,13867455,3.45,63.22,0.93,0.93,1248070958,0.93,0.93,1248070958
에이비온,203400,7,3000,5,-555,-15.61,8431392,1250939,29456280,8431392,-15.61,674.01,28.62,28.62,23902631600,27.05,27.05,23902631600
KODEX 인버스,114800,8,2530,2,15,0.60,8070163,42129884,303700000,8070163,0.60,19.16,2.66,2.66,20382002624,2.65,2.65,20382002624
시지메드텍,056090,9,1258,2,119,10.45,8069437,3760166,103259036,8069437,10.45,214.60,7.81,7.81,10156089323,7.82,7.82,10156089323
KODEX 코스닥150선물인버스,251340,10,2835,5,-10,-0.35,6490966,16955982,83900000,6490966,-0.35,38.28,7.74,7.74,18477303016,7.77,7.77,18477303016
네오이뮨텍,950220,11,689,2,75,12.21,6246176,1438312,164391655,6246176,12.21,434.27,3.80,3.80,4336948132,3.83,3.83,4336948132
캠시스,050110,12,506,4,-216,-29.92,5979316,246665,73824118,5979316,-29.92,2424.06,8.10,8.10,3052930798,8.17,8.17,3052930798
팸텍,271830,13,2265,2,165,7.86,5722047,3145429,29490202,5722047,7.86,181.92,19.40,19.40,12811306941,19.18,19.18,12811306941
TIGER 2차전지소재Fn,462010,14,6415,2,115,1.83,5494801,16269109,129550000,5494801,1.83,33.77,4.24,4.24,35035382375,4.22,4.22,35035382375
KODEX 코스닥150레버리지,233740,15,12385,2,130,1.06,5337939,20595892,151100000,5337939,1.06,25.92,3.53,3.53,65559642474,3.50,3.50,65559642474
삼표시멘트,038500,16,3275,2,180,5.82,4809401,684359,107916306,4809401,5.82,702.76,4.46,4.46,15943644712,4.51,4.51,15943644712
KODEX 레버리지,122630,17,44610,5,-525,-1.16,3958681,20453108,80700000,3958681,-1.16,19.35,4.91,4.91,177495293481,4.93,4.93,177495293481
성호전자,043260,18,5010,1,1150,29.79,3734951,14944802,70922823,3734951,29.79,24.99,5.27,5.27,17526307407,4.93,4.93,17526307407
에코프로,086520,19,118400,2,900,0.77,3301447,19608074,135776152,3301447,0.77,16.84,2.43,2.43,387006746300,2.41,2.41,387006746300
중앙첨단소재,051980,20,3215,2,260,8.80,2692564,2768630,111091709,2692564,8.80,97.25,2.42,2.42,8429544527,2.36,2.36,8429544527
클로봇,466100,21,45900,5,-200,-0.43,2663908,7473670,24992139,2663908,-0.43,35.64,10.66,10.66,125571539550,10.95,10.95,125571539550
삼성전자,005930,22,108600,5,-900,-0.82,2635851,15527762,5919637922,2635851,-0.82,16.98,0.04,0.04,286997828850,0.04,0.04,286997828850
TIGER 2차전지TOP10레버리지,412570,23,1653,2,1,0.06,2453897,8084140,96100000,2453897,0.06,30.35,2.55,2.55,4056925410,2.55,2.55,4056925410
일성건설,013360,24,2390,2,75,3.24,2382511,37094716,54024880,2382511,3.24,6.42,4.41,4.41,5537218735,4.29,4.29,5537218735
현대무벡스,319400,25,10520,5,-420,-3.84,2284007,20244588,111376039,2284007,-3.84,11.28,2.05,2.05,24434017060,2.09,2.09,24434017060
대한광통신,010170,26,2030,2,5,0.25,2230498,20910630,131985660,2230498,0.25,10.67,1.69,1.69,4563949683,1.70,1.70,4563949683
디아이씨,092200,27,11990,5,-850,-6.62,2118281,17949644,38888569,2118281,-6.62,11.80,5.45,5.45,25414136905,5.45,5.45,25414136905
KODEX 2차전지산업,305720,28,16340,2,50,0.31,1977007,5567090,105900000,1977007,0.31,35.51,1.87,1.87,32260679923,1.86,1.86,32260679923
한라캐스트,125490,29,18530,2,240,1.31,1880055,5467847,36502352,1880055,1.31,34.38,5.15,5.15,35032574885,5.18,5.18,35032574885
휴림로봇,090710,30,5610,5,-160,-2.77,1842095,11942184,119457197,1842095,-2.77,15.43,1.54,1.54,10428083920,1.56,1.56,10428083920
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 2 8 1.21 142322334 603053376 2156100000 142322334 1.21 23.60 6.60 6.60 94706833959 6.57 6.57 94706833959
3 테라뷰 950250 2 14680 2 6680 83.50 20295148 0 35517731 20295148 83.50 0.00 57.14 57.14 289908279705 55.60 55.60 289908279705
4 KODEX 2차전지산업레버리지 462330 3 1830 2 12 0.66 19982605 66307520 333500000 19982605 0.66 30.14 5.99 5.99 36435401494 5.97 5.97 36435401494
5 삼성제약 001360 4 2150 2 377 21.26 17508642 15173945 94162079 17508642 21.26 115.39 18.59 18.59 37506156792 18.53 18.53 37506156792
6 현대약품 004310 5 7970 2 1400 21.31 14119524 3545645 32000000 14119524 21.31 398.22 44.12 44.12 106094609760 41.60 41.60 106094609760
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 90 2 3 3.45 13867455 21936778 1497000000 13867455 3.45 63.22 0.93 0.93 1248070958 0.93 0.93 1248070958
8 에이비온 203400 7 3000 5 -555 -15.61 8431392 1250939 29456280 8431392 -15.61 674.01 28.62 28.62 23902631600 27.05 27.05 23902631600
9 KODEX 인버스 114800 8 2530 2 15 0.60 8070163 42129884 303700000 8070163 0.60 19.16 2.66 2.66 20382002624 2.65 2.65 20382002624
10 시지메드텍 056090 9 1258 2 119 10.45 8069437 3760166 103259036 8069437 10.45 214.60 7.81 7.81 10156089323 7.82 7.82 10156089323
11 KODEX 코스닥150선물인버스 251340 10 2835 5 -10 -0.35 6490966 16955982 83900000 6490966 -0.35 38.28 7.74 7.74 18477303016 7.77 7.77 18477303016
12 네오이뮨텍 950220 11 689 2 75 12.21 6246176 1438312 164391655 6246176 12.21 434.27 3.80 3.80 4336948132 3.83 3.83 4336948132
13 캠시스 050110 12 506 4 -216 -29.92 5979316 246665 73824118 5979316 -29.92 2424.06 8.10 8.10 3052930798 8.17 8.17 3052930798
14 팸텍 271830 13 2265 2 165 7.86 5722047 3145429 29490202 5722047 7.86 181.92 19.40 19.40 12811306941 19.18 19.18 12811306941
15 TIGER 2차전지소재Fn 462010 14 6415 2 115 1.83 5494801 16269109 129550000 5494801 1.83 33.77 4.24 4.24 35035382375 4.22 4.22 35035382375
16 KODEX 코스닥150레버리지 233740 15 12385 2 130 1.06 5337939 20595892 151100000 5337939 1.06 25.92 3.53 3.53 65559642474 3.50 3.50 65559642474
17 삼표시멘트 038500 16 3275 2 180 5.82 4809401 684359 107916306 4809401 5.82 702.76 4.46 4.46 15943644712 4.51 4.51 15943644712
18 KODEX 레버리지 122630 17 44610 5 -525 -1.16 3958681 20453108 80700000 3958681 -1.16 19.35 4.91 4.91 177495293481 4.93 4.93 177495293481
19 성호전자 043260 18 5010 1 1150 29.79 3734951 14944802 70922823 3734951 29.79 24.99 5.27 5.27 17526307407 4.93 4.93 17526307407
20 에코프로 086520 19 118400 2 900 0.77 3301447 19608074 135776152 3301447 0.77 16.84 2.43 2.43 387006746300 2.41 2.41 387006746300
21 중앙첨단소재 051980 20 3215 2 260 8.80 2692564 2768630 111091709 2692564 8.80 97.25 2.42 2.42 8429544527 2.36 2.36 8429544527
22 클로봇 466100 21 45900 5 -200 -0.43 2663908 7473670 24992139 2663908 -0.43 35.64 10.66 10.66 125571539550 10.95 10.95 125571539550
23 삼성전자 005930 22 108600 5 -900 -0.82 2635851 15527762 5919637922 2635851 -0.82 16.98 0.04 0.04 286997828850 0.04 0.04 286997828850
24 TIGER 2차전지TOP10레버리지 412570 23 1653 2 1 0.06 2453897 8084140 96100000 2453897 0.06 30.35 2.55 2.55 4056925410 2.55 2.55 4056925410
25 일성건설 013360 24 2390 2 75 3.24 2382511 37094716 54024880 2382511 3.24 6.42 4.41 4.41 5537218735 4.29 4.29 5537218735
26 현대무벡스 319400 25 10520 5 -420 -3.84 2284007 20244588 111376039 2284007 -3.84 11.28 2.05 2.05 24434017060 2.09 2.09 24434017060
27 대한광통신 010170 26 2030 2 5 0.25 2230498 20910630 131985660 2230498 0.25 10.67 1.69 1.69 4563949683 1.70 1.70 4563949683
28 디아이씨 092200 27 11990 5 -850 -6.62 2118281 17949644 38888569 2118281 -6.62 11.80 5.45 5.45 25414136905 5.45 5.45 25414136905
29 KODEX 2차전지산업 305720 28 16340 2 50 0.31 1977007 5567090 105900000 1977007 0.31 35.51 1.87 1.87 32260679923 1.86 1.86 32260679923
30 한라캐스트 125490 29 18530 2 240 1.31 1880055 5467847 36502352 1880055 1.31 34.38 5.15 5.15 35032574885 5.18 5.18 35032574885
31 휴림로봇 090710 30 5610 5 -160 -2.77 1842095 11942184 119457197 1842095 -2.77 15.43 1.54 1.54 10428083920 1.56 1.56 10428083920

31
top30/20251209/top30-av-20251209-094001.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
KODEX 200선물인버스2X,252670,1,665,2,4,0.61,160804625,603053376,2156100000,160804625,0.61,26.67,7.46,7.46,107032748297,7.46,7.46,107032748297
KODEX 2차전지산업레버리지,462330,2,1806,5,-12,-0.66,23616691,66307520,333500000,23616691,-0.66,35.62,7.08,7.08,43047429604,7.15,7.15,43047429604
테라뷰,950250,3,15050,2,7050,88.12,22062130,0,35517731,22062130,88.12,0.00,62.12,62.12,316350097345,59.18,59.18,316350097345
삼성제약,001360,4,2160,2,387,21.83,19134511,15173945,94162079,19134511,21.83,126.10,20.32,20.32,41039484013,20.18,20.18,41039484013
현대약품,004310,5,7780,2,1210,18.42,16074844,3545645,32000000,16074844,18.42,453.37,50.23,50.23,121496057240,48.80,48.80,121496057240
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,90,2,3,3.45,13974930,21936778,1497000000,13974930,3.45,63.71,0.93,0.93,1257743712,0.93,0.93,1257743712
KODEX 인버스,114800,7,2525,2,10,0.40,10076055,42129884,303700000,10076055,0.40,23.92,3.32,3.32,25455659714,3.32,3.32,25455659714
시지메드텍,056090,8,1254,2,115,10.10,9190531,3760166,103259036,9190531,10.10,244.42,8.90,8.90,11570350379,8.94,8.94,11570350379
네오이뮨텍,950220,9,724,2,110,17.92,8869378,1438312,164391655,8869378,17.92,616.65,5.40,5.40,6206451845,5.21,5.21,6206451845
에이비온,203400,10,2980,5,-575,-16.17,8867034,1250939,29456280,8867034,-16.17,708.83,30.10,30.10,25210433110,28.72,28.72,25210433110
KODEX 코스닥150선물인버스,251340,11,2847,2,2,0.07,7688807,16955982,83900000,7688807,0.07,45.35,9.16,9.16,21879933051,9.16,9.16,21879933051
KODEX 코스닥150레버리지,233740,12,12250,5,-5,-0.04,6593946,20595892,151100000,6593946,-0.04,32.02,4.36,4.36,81058613701,4.38,4.38,81058613701
TIGER 2차전지소재Fn,462010,13,6320,2,20,0.32,6404830,16269109,129550000,6404830,0.32,39.37,4.94,4.94,40836415913,4.99,4.99,40836415913
팸텍,271830,14,2225,2,125,5.95,6170421,3145429,29490202,6170421,5.95,196.17,20.92,20.92,13821948506,21.07,21.07,13821948506
캠시스,050110,15,506,4,-216,-29.92,6057950,246665,73824118,6057950,-29.92,2455.94,8.21,8.21,3092719602,8.28,8.28,3092719602
삼표시멘트,038500,16,3330,2,235,7.59,5508731,684359,107916306,5508731,7.59,804.95,5.10,5.10,18261314688,5.08,5.08,18261314688
KODEX 레버리지,122630,17,44910,5,-225,-0.50,4685824,20453108,80700000,4685824,-0.50,22.91,5.81,5.81,210037339830,5.80,5.80,210037339830
일성건설,013360,18,2400,2,85,3.67,4307600,37094716,54024880,4307600,3.67,11.61,7.97,7.97,10255408452,7.91,7.91,10255408452
에코프로,086520,19,115600,5,-1900,-1.62,3862046,19608074,135776152,3862046,-1.62,19.70,2.84,2.84,452514363000,2.88,2.88,452514363000
성호전자,043260,20,5010,1,1150,29.79,3804064,14944802,70922823,3804064,29.79,25.45,5.36,5.36,17872563537,5.03,5.03,17872563537
중앙첨단소재,051980,21,3085,2,130,4.40,3245215,2768630,111091709,3245215,4.40,117.21,2.92,2.92,10171418795,2.97,2.97,10171418795
삼성전자,005930,22,109300,5,-200,-0.18,3006275,15527762,5919637922,3006275,-0.18,19.36,0.05,0.05,327349968450,0.05,0.05,327349968450
클로봇,466100,23,46250,2,150,0.33,2805476,7473670,24992139,2805476,0.33,37.54,11.23,11.23,132105259325,11.43,11.43,132105259325
TIGER 2차전지TOP10레버리지,412570,24,1639,5,-13,-0.79,2691100,8084140,96100000,2691100,-0.79,33.29,2.80,2.80,4447578052,2.82,2.82,4447578052
한라캐스트,125490,25,19030,2,740,4.05,2650916,5467847,36502352,2650916,4.05,48.48,7.26,7.26,49626997550,7.14,7.14,49626997550
현대무벡스,319400,26,10500,5,-440,-4.02,2584977,20244588,111376039,2584977,-4.02,12.77,2.32,2.32,27597699495,2.36,2.36,27597699495
대한광통신,010170,27,2045,2,20,0.99,2468056,20910630,131985660,2468056,0.99,11.80,1.87,1.87,5046555204,1.87,1.87,5046555204
디아이씨,092200,28,11790,5,-1050,-8.18,2374905,17949644,38888569,2374905,-8.18,13.23,6.11,6.11,28477750575,6.21,6.21,28477750575
삼성중공업,010140,29,27150,2,1250,4.83,2273273,3685336,880000000,2273273,4.83,61.68,0.26,0.26,60320599525,0.25,0.25,60320599525
KODEX 2차전지산업,305720,30,16240,5,-50,-0.31,2226906,5567090,105900000,2226906,-0.31,40.00,2.10,2.10,36334867624,2.11,2.11,36334867624
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 665 2 4 0.61 160804625 603053376 2156100000 160804625 0.61 26.67 7.46 7.46 107032748297 7.46 7.46 107032748297
3 KODEX 2차전지산업레버리지 462330 2 1806 5 -12 -0.66 23616691 66307520 333500000 23616691 -0.66 35.62 7.08 7.08 43047429604 7.15 7.15 43047429604
4 테라뷰 950250 3 15050 2 7050 88.12 22062130 0 35517731 22062130 88.12 0.00 62.12 62.12 316350097345 59.18 59.18 316350097345
5 삼성제약 001360 4 2160 2 387 21.83 19134511 15173945 94162079 19134511 21.83 126.10 20.32 20.32 41039484013 20.18 20.18 41039484013
6 현대약품 004310 5 7780 2 1210 18.42 16074844 3545645 32000000 16074844 18.42 453.37 50.23 50.23 121496057240 48.80 48.80 121496057240
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 90 2 3 3.45 13974930 21936778 1497000000 13974930 3.45 63.71 0.93 0.93 1257743712 0.93 0.93 1257743712
8 KODEX 인버스 114800 7 2525 2 10 0.40 10076055 42129884 303700000 10076055 0.40 23.92 3.32 3.32 25455659714 3.32 3.32 25455659714
9 시지메드텍 056090 8 1254 2 115 10.10 9190531 3760166 103259036 9190531 10.10 244.42 8.90 8.90 11570350379 8.94 8.94 11570350379
10 네오이뮨텍 950220 9 724 2 110 17.92 8869378 1438312 164391655 8869378 17.92 616.65 5.40 5.40 6206451845 5.21 5.21 6206451845
11 에이비온 203400 10 2980 5 -575 -16.17 8867034 1250939 29456280 8867034 -16.17 708.83 30.10 30.10 25210433110 28.72 28.72 25210433110
12 KODEX 코스닥150선물인버스 251340 11 2847 2 2 0.07 7688807 16955982 83900000 7688807 0.07 45.35 9.16 9.16 21879933051 9.16 9.16 21879933051
13 KODEX 코스닥150레버리지 233740 12 12250 5 -5 -0.04 6593946 20595892 151100000 6593946 -0.04 32.02 4.36 4.36 81058613701 4.38 4.38 81058613701
14 TIGER 2차전지소재Fn 462010 13 6320 2 20 0.32 6404830 16269109 129550000 6404830 0.32 39.37 4.94 4.94 40836415913 4.99 4.99 40836415913
15 팸텍 271830 14 2225 2 125 5.95 6170421 3145429 29490202 6170421 5.95 196.17 20.92 20.92 13821948506 21.07 21.07 13821948506
16 캠시스 050110 15 506 4 -216 -29.92 6057950 246665 73824118 6057950 -29.92 2455.94 8.21 8.21 3092719602 8.28 8.28 3092719602
17 삼표시멘트 038500 16 3330 2 235 7.59 5508731 684359 107916306 5508731 7.59 804.95 5.10 5.10 18261314688 5.08 5.08 18261314688
18 KODEX 레버리지 122630 17 44910 5 -225 -0.50 4685824 20453108 80700000 4685824 -0.50 22.91 5.81 5.81 210037339830 5.80 5.80 210037339830
19 일성건설 013360 18 2400 2 85 3.67 4307600 37094716 54024880 4307600 3.67 11.61 7.97 7.97 10255408452 7.91 7.91 10255408452
20 에코프로 086520 19 115600 5 -1900 -1.62 3862046 19608074 135776152 3862046 -1.62 19.70 2.84 2.84 452514363000 2.88 2.88 452514363000
21 성호전자 043260 20 5010 1 1150 29.79 3804064 14944802 70922823 3804064 29.79 25.45 5.36 5.36 17872563537 5.03 5.03 17872563537
22 중앙첨단소재 051980 21 3085 2 130 4.40 3245215 2768630 111091709 3245215 4.40 117.21 2.92 2.92 10171418795 2.97 2.97 10171418795
23 삼성전자 005930 22 109300 5 -200 -0.18 3006275 15527762 5919637922 3006275 -0.18 19.36 0.05 0.05 327349968450 0.05 0.05 327349968450
24 클로봇 466100 23 46250 2 150 0.33 2805476 7473670 24992139 2805476 0.33 37.54 11.23 11.23 132105259325 11.43 11.43 132105259325
25 TIGER 2차전지TOP10레버리지 412570 24 1639 5 -13 -0.79 2691100 8084140 96100000 2691100 -0.79 33.29 2.80 2.80 4447578052 2.82 2.82 4447578052
26 한라캐스트 125490 25 19030 2 740 4.05 2650916 5467847 36502352 2650916 4.05 48.48 7.26 7.26 49626997550 7.14 7.14 49626997550
27 현대무벡스 319400 26 10500 5 -440 -4.02 2584977 20244588 111376039 2584977 -4.02 12.77 2.32 2.32 27597699495 2.36 2.36 27597699495
28 대한광통신 010170 27 2045 2 20 0.99 2468056 20910630 131985660 2468056 0.99 11.80 1.87 1.87 5046555204 1.87 1.87 5046555204
29 디아이씨 092200 28 11790 5 -1050 -8.18 2374905 17949644 38888569 2374905 -8.18 13.23 6.11 6.11 28477750575 6.21 6.21 28477750575
30 삼성중공업 010140 29 27150 2 1250 4.83 2273273 3685336 880000000 2273273 4.83 61.68 0.26 0.26 60320599525 0.25 0.25 60320599525
31 KODEX 2차전지산업 305720 30 16240 5 -50 -0.31 2226906 5567090 105900000 2226906 -0.31 40.00 2.10 2.10 36334867624 2.11 2.11 36334867624

31
top30/20251209/top30-av-20251209-095002.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
KODEX 200선물인버스2X,252670,1,668,2,7,1.06,183776082,603053376,2156100000,183776082,1.06,30.47,8.52,8.52,122345849069,8.49,8.49,122345849069
KODEX 2차전지산업레버리지,462330,2,1802,5,-16,-0.88,25373996,66307520,333500000,25373996,-0.88,38.27,7.61,7.61,46224421098,7.69,7.69,46224421098
테라뷰,950250,3,14015,2,6015,75.19,24147864,0,35517731,24147864,75.19,0.00,67.99,67.99,346619723180,69.63,69.63,346619723180
삼성제약,001360,4,2130,2,357,20.14,21276978,15173945,94162079,21276978,20.14,140.22,22.60,22.60,45588906171,22.73,22.73,45588906171
네오이뮨텍,950220,5,798,1,184,29.97,21255563,1438312,164391655,21255563,29.97,1477.81,12.93,12.93,15898572410,12.12,12.12,15898572410
현대약품,004310,6,8000,2,1430,21.77,17097372,3545645,32000000,17097372,21.77,482.21,53.43,53.43,129477294805,50.58,50.58,129477294805
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,14529466,21936778,1497000000,14529466,4.60,66.23,0.97,0.97,1307985288,0.96,0.96,1307985288
KODEX 인버스,114800,8,2532,2,17,0.68,10788299,42129884,303700000,10788299,0.68,25.61,3.55,3.55,27257410937,3.54,3.54,27257410937
시지메드텍,056090,9,1257,2,118,10.36,9880576,3760166,103259036,9880576,10.36,262.77,9.57,9.57,12434692769,9.58,9.58,12434692769
에이비온,203400,10,3010,5,-545,-15.33,9193586,1250939,29456280,9193586,-15.33,734.93,31.21,31.21,26187400469,29.54,29.54,26187400469
KODEX 코스닥150선물인버스,251340,11,2835,5,-10,-0.35,8316562,16955982,83900000,8316562,-0.35,49.05,9.91,9.91,23663057952,9.95,9.95,23663057952
KODEX 코스닥150레버리지,233740,12,12330,2,75,0.61,7164636,20595892,151100000,7164636,0.61,34.79,4.74,4.74,88084835831,4.73,4.73,88084835831
TIGER 2차전지소재Fn,462010,13,6330,2,30,0.48,6874032,16269109,129550000,6874032,0.48,42.25,5.31,5.31,43811848607,5.34,5.34,43811848607
팸텍,271830,14,2210,2,110,5.24,6722529,3145429,29490202,6722529,5.24,213.72,22.80,22.80,15063304138,23.11,23.11,15063304138
삼표시멘트,038500,15,3360,2,265,8.56,6311117,684359,107916306,6311117,8.56,922.19,5.85,5.85,20966776586,5.78,5.78,20966776586
캠시스,050110,16,506,4,-216,-29.92,6138339,246665,73824118,6138339,-29.92,2488.53,8.31,8.31,3133396436,8.39,8.39,3133396436
KODEX 레버리지,122630,17,44660,5,-475,-1.05,5431129,20453108,80700000,5431129,-1.05,26.55,6.73,6.73,243353122719,6.75,6.75,243353122719
일성건설,013360,18,2385,2,70,3.02,4876754,37094716,54024880,4876754,3.02,13.15,9.03,9.03,11632563412,9.03,9.03,11632563412
에코프로,086520,19,116100,5,-1400,-1.19,4107406,19608074,135776152,4107406,-1.19,20.95,3.03,3.03,481129526800,3.05,3.05,481129526800
성호전자,043260,20,5010,1,1150,29.79,3827522,14944802,70922823,3827522,29.79,25.61,5.40,5.40,17990088117,5.06,5.06,17990088117
중앙첨단소재,051980,21,3055,2,100,3.38,3531352,2768630,111091709,3531352,3.38,127.55,3.18,3.18,11051078163,3.26,3.26,11051078163
삼성전자,005930,22,108900,5,-600,-0.55,3311170,15527762,5919637922,3311170,-0.55,21.32,0.06,0.06,360572833900,0.06,0.06,360572833900
한라캐스트,125490,23,18940,2,650,3.55,3131189,5467847,36502352,3131189,3.55,57.27,8.58,8.58,58777466645,8.50,8.50,58777466645
삼성중공업,010140,24,26950,2,1050,4.05,3095900,3685336,880000000,3095900,4.05,84.01,0.35,0.35,82590193025,0.35,0.35,82590193025
TIGER 2차전지TOP10레버리지,412570,25,1632,5,-20,-1.21,3011301,8084140,96100000,3011301,-1.21,37.25,3.13,3.13,4971651437,3.17,3.17,4971651437
클로봇,466100,26,46150,2,50,0.11,2885925,7473670,24992139,2885925,0.11,38.61,11.55,11.55,135823661925,11.78,11.78,135823661925
현대무벡스,319400,27,10480,5,-460,-4.20,2808587,20244588,111376039,2808587,-4.20,13.87,2.52,2.52,29935963350,2.56,2.56,29935963350
대한광통신,010170,28,2045,2,20,0.99,2693031,20910630,131985660,2693031,0.99,12.88,2.04,2.04,5505246111,2.04,2.04,5505246111
디아이씨,092200,29,11830,5,-1010,-7.87,2523112,17949644,38888569,2523112,-7.87,14.06,6.49,6.49,30232969060,6.57,6.57,30232969060
이뮨온시아,424870,30,11890,2,60,0.51,2510125,11161154,74165069,2510125,0.51,22.49,3.38,3.38,28601167195,3.24,3.24,28601167195
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 2 7 1.06 183776082 603053376 2156100000 183776082 1.06 30.47 8.52 8.52 122345849069 8.49 8.49 122345849069
3 KODEX 2차전지산업레버리지 462330 2 1802 5 -16 -0.88 25373996 66307520 333500000 25373996 -0.88 38.27 7.61 7.61 46224421098 7.69 7.69 46224421098
4 테라뷰 950250 3 14015 2 6015 75.19 24147864 0 35517731 24147864 75.19 0.00 67.99 67.99 346619723180 69.63 69.63 346619723180
5 삼성제약 001360 4 2130 2 357 20.14 21276978 15173945 94162079 21276978 20.14 140.22 22.60 22.60 45588906171 22.73 22.73 45588906171
6 네오이뮨텍 950220 5 798 1 184 29.97 21255563 1438312 164391655 21255563 29.97 1477.81 12.93 12.93 15898572410 12.12 12.12 15898572410
7 현대약품 004310 6 8000 2 1430 21.77 17097372 3545645 32000000 17097372 21.77 482.21 53.43 53.43 129477294805 50.58 50.58 129477294805
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 91 2 4 4.60 14529466 21936778 1497000000 14529466 4.60 66.23 0.97 0.97 1307985288 0.96 0.96 1307985288
9 KODEX 인버스 114800 8 2532 2 17 0.68 10788299 42129884 303700000 10788299 0.68 25.61 3.55 3.55 27257410937 3.54 3.54 27257410937
10 시지메드텍 056090 9 1257 2 118 10.36 9880576 3760166 103259036 9880576 10.36 262.77 9.57 9.57 12434692769 9.58 9.58 12434692769
11 에이비온 203400 10 3010 5 -545 -15.33 9193586 1250939 29456280 9193586 -15.33 734.93 31.21 31.21 26187400469 29.54 29.54 26187400469
12 KODEX 코스닥150선물인버스 251340 11 2835 5 -10 -0.35 8316562 16955982 83900000 8316562 -0.35 49.05 9.91 9.91 23663057952 9.95 9.95 23663057952
13 KODEX 코스닥150레버리지 233740 12 12330 2 75 0.61 7164636 20595892 151100000 7164636 0.61 34.79 4.74 4.74 88084835831 4.73 4.73 88084835831
14 TIGER 2차전지소재Fn 462010 13 6330 2 30 0.48 6874032 16269109 129550000 6874032 0.48 42.25 5.31 5.31 43811848607 5.34 5.34 43811848607
15 팸텍 271830 14 2210 2 110 5.24 6722529 3145429 29490202 6722529 5.24 213.72 22.80 22.80 15063304138 23.11 23.11 15063304138
16 삼표시멘트 038500 15 3360 2 265 8.56 6311117 684359 107916306 6311117 8.56 922.19 5.85 5.85 20966776586 5.78 5.78 20966776586
17 캠시스 050110 16 506 4 -216 -29.92 6138339 246665 73824118 6138339 -29.92 2488.53 8.31 8.31 3133396436 8.39 8.39 3133396436
18 KODEX 레버리지 122630 17 44660 5 -475 -1.05 5431129 20453108 80700000 5431129 -1.05 26.55 6.73 6.73 243353122719 6.75 6.75 243353122719
19 일성건설 013360 18 2385 2 70 3.02 4876754 37094716 54024880 4876754 3.02 13.15 9.03 9.03 11632563412 9.03 9.03 11632563412
20 에코프로 086520 19 116100 5 -1400 -1.19 4107406 19608074 135776152 4107406 -1.19 20.95 3.03 3.03 481129526800 3.05 3.05 481129526800
21 성호전자 043260 20 5010 1 1150 29.79 3827522 14944802 70922823 3827522 29.79 25.61 5.40 5.40 17990088117 5.06 5.06 17990088117
22 중앙첨단소재 051980 21 3055 2 100 3.38 3531352 2768630 111091709 3531352 3.38 127.55 3.18 3.18 11051078163 3.26 3.26 11051078163
23 삼성전자 005930 22 108900 5 -600 -0.55 3311170 15527762 5919637922 3311170 -0.55 21.32 0.06 0.06 360572833900 0.06 0.06 360572833900
24 한라캐스트 125490 23 18940 2 650 3.55 3131189 5467847 36502352 3131189 3.55 57.27 8.58 8.58 58777466645 8.50 8.50 58777466645
25 삼성중공업 010140 24 26950 2 1050 4.05 3095900 3685336 880000000 3095900 4.05 84.01 0.35 0.35 82590193025 0.35 0.35 82590193025
26 TIGER 2차전지TOP10레버리지 412570 25 1632 5 -20 -1.21 3011301 8084140 96100000 3011301 -1.21 37.25 3.13 3.13 4971651437 3.17 3.17 4971651437
27 클로봇 466100 26 46150 2 50 0.11 2885925 7473670 24992139 2885925 0.11 38.61 11.55 11.55 135823661925 11.78 11.78 135823661925
28 현대무벡스 319400 27 10480 5 -460 -4.20 2808587 20244588 111376039 2808587 -4.20 13.87 2.52 2.52 29935963350 2.56 2.56 29935963350
29 대한광통신 010170 28 2045 2 20 0.99 2693031 20910630 131985660 2693031 0.99 12.88 2.04 2.04 5505246111 2.04 2.04 5505246111
30 디아이씨 092200 29 11830 5 -1010 -7.87 2523112 17949644 38888569 2523112 -7.87 14.06 6.49 6.49 30232969060 6.57 6.57 30232969060
31 이뮨온시아 424870 30 11890 2 60 0.51 2510125 11161154 74165069 2510125 0.51 22.49 3.38 3.38 28601167195 3.24 3.24 28601167195

31
top30/20251209/top30-av-20251209-100000.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,252670,1,669,2,8,1.21,205541088,603053376,2156100000,205541088,1.21,34.08,9.53,9.53,136905144367,9.49,9.49,136905144367
KODEX 2차전지산업레버리지,462330,2,1808,5,-10,-0.55,27149963,66307520,333500000,27149963,-0.55,40.95,8.14,8.14,49417520999,8.20,8.20,49417520999
테라뷰,950250,3,14360,2,6360,79.50,25164758,0,35517731,25164758,79.50,0.00,70.85,70.85,361271445345,70.83,70.83,361271445345
삼성제약,001360,4,2187,2,414,23.35,23363265,15173945,94162079,23363265,23.35,153.97,24.81,24.81,50110392916,24.33,24.33,50110392916
네오이뮨텍,950220,5,798,1,184,29.97,21537586,1438312,164391655,21537586,29.97,1497.42,13.10,13.10,16123626764,12.29,12.29,16123626764
현대약품,004310,6,7810,2,1240,18.87,17881773,3545645,32000000,17881773,18.87,504.33,55.88,55.88,135657572160,54.28,54.28,135657572160
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,90,2,3,3.45,15333981,21936778,1497000000,15333981,3.45,69.90,1.02,1.02,1380391652,1.02,1.02,1380391652
KODEX 인버스,114800,8,2530,2,15,0.60,11311390,42129884,303700000,11311390,0.60,26.85,3.72,3.72,28580961588,3.72,3.72,28580961588
시지메드텍,056090,9,1265,2,126,11.06,10486398,3760166,103259036,10486398,11.06,278.88,10.16,10.16,13197713069,10.10,10.10,13197713069
에이비온,203400,10,2995,5,-560,-15.75,9369569,1250939,29456280,9369569,-15.75,749.00,31.81,31.81,26714575407,30.28,30.28,26714575407
KODEX 코스닥150선물인버스,251340,11,2835,5,-10,-0.35,9144096,16955982,83900000,9144096,-0.35,53.93,10.90,10.90,26009162762,10.93,10.93,26009162762
KODEX 코스닥150레버리지,233740,12,12355,2,100,0.82,7747899,20595892,151100000,7747899,0.82,37.62,5.13,5.13,95289477828,5.10,5.10,95289477828
TIGER 2차전지소재Fn,462010,13,6345,2,45,0.71,7648349,16269109,129550000,7648349,0.71,47.01,5.90,5.90,48702820592,5.92,5.92,48702820592
팸텍,271830,14,2240,2,140,6.67,7030242,3145429,29490202,7030242,6.67,223.51,23.84,23.84,15748079594,23.84,23.84,15748079594
삼표시멘트,038500,15,3320,2,225,7.27,6704166,684359,107916306,6704166,7.27,979.63,6.21,6.21,22273875915,6.22,6.22,22273875915
캠시스,050110,16,506,4,-216,-29.92,6212632,246665,73824118,6212632,-29.92,2518.65,8.42,8.42,3170988694,8.49,8.49,3170988694
KODEX 레버리지,122630,17,44635,5,-500,-1.11,5962981,20453108,80700000,5962981,-1.11,29.15,7.39,7.39,267079524481,7.41,7.41,267079524481
일성건설,013360,18,2410,2,95,4.10,5169002,37094716,54024880,5169002,4.10,13.93,9.57,9.57,12338600720,9.48,9.48,12338600720
에코프로,086520,19,117100,5,-400,-0.34,4347725,19608074,135776152,4347725,-0.34,22.17,3.20,3.20,509066701850,3.20,3.20,509066701850
성호전자,043260,20,5010,1,1150,29.79,3828749,14944802,70922823,3828749,29.79,25.62,5.40,5.40,17996235387,5.06,5.06,17996235387
중앙첨단소재,051980,21,3050,2,95,3.21,3729142,2768630,111091709,3729142,3.21,134.69,3.36,3.36,11653136883,3.44,3.44,11653136883
클로봇,466100,22,48300,2,2200,4.77,3644917,7473670,24992139,3644917,4.77,48.77,14.58,14.58,172141935350,14.26,14.26,172141935350
삼성전자,005930,23,108750,5,-750,-0.68,3552331,15527762,5919637922,3552331,-0.68,22.88,0.06,0.06,386826826650,0.06,0.06,386826826650
삼성중공업,010140,24,26950,2,1050,4.05,3480364,3685336,880000000,3480364,4.05,94.44,0.40,0.40,92933434700,0.39,0.39,92933434700
한라캐스트,125490,25,18810,2,520,2.84,3404789,5467847,36502352,3404789,2.84,62.27,9.33,9.33,63959142095,9.32,9.32,63959142095
TIGER 2차전지TOP10레버리지,412570,26,1635,5,-17,-1.03,3359747,8084140,96100000,3359747,-1.03,41.56,3.50,3.50,5539386851,3.53,3.53,5539386851
스맥,099440,27,7940,2,390,5.17,3198229,5214523,68243394,3198229,5.17,61.33,4.69,4.69,24845592400,4.59,4.59,24845592400
현대무벡스,319400,28,10660,5,-280,-2.56,3154790,20244588,111376039,3154790,-2.56,15.58,2.83,2.83,33640136470,2.83,2.83,33640136470
대한광통신,010170,29,2035,2,10,0.49,2790054,20910630,131985660,2790054,0.49,13.34,2.11,2.11,5704034386,2.12,2.12,5704034386
이뮨온시아,424870,30,11680,5,-150,-1.27,2752021,11161154,74165069,2752021,-1.27,24.66,3.71,3.71,31449385235,3.63,3.63,31449385235
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 2 8 1.21 205541088 603053376 2156100000 205541088 1.21 34.08 9.53 9.53 136905144367 9.49 9.49 136905144367
3 KODEX 2차전지산업레버리지 462330 2 1808 5 -10 -0.55 27149963 66307520 333500000 27149963 -0.55 40.95 8.14 8.14 49417520999 8.20 8.20 49417520999
4 테라뷰 950250 3 14360 2 6360 79.50 25164758 0 35517731 25164758 79.50 0.00 70.85 70.85 361271445345 70.83 70.83 361271445345
5 삼성제약 001360 4 2187 2 414 23.35 23363265 15173945 94162079 23363265 23.35 153.97 24.81 24.81 50110392916 24.33 24.33 50110392916
6 네오이뮨텍 950220 5 798 1 184 29.97 21537586 1438312 164391655 21537586 29.97 1497.42 13.10 13.10 16123626764 12.29 12.29 16123626764
7 현대약품 004310 6 7810 2 1240 18.87 17881773 3545645 32000000 17881773 18.87 504.33 55.88 55.88 135657572160 54.28 54.28 135657572160
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 90 2 3 3.45 15333981 21936778 1497000000 15333981 3.45 69.90 1.02 1.02 1380391652 1.02 1.02 1380391652
9 KODEX 인버스 114800 8 2530 2 15 0.60 11311390 42129884 303700000 11311390 0.60 26.85 3.72 3.72 28580961588 3.72 3.72 28580961588
10 시지메드텍 056090 9 1265 2 126 11.06 10486398 3760166 103259036 10486398 11.06 278.88 10.16 10.16 13197713069 10.10 10.10 13197713069
11 에이비온 203400 10 2995 5 -560 -15.75 9369569 1250939 29456280 9369569 -15.75 749.00 31.81 31.81 26714575407 30.28 30.28 26714575407
12 KODEX 코스닥150선물인버스 251340 11 2835 5 -10 -0.35 9144096 16955982 83900000 9144096 -0.35 53.93 10.90 10.90 26009162762 10.93 10.93 26009162762
13 KODEX 코스닥150레버리지 233740 12 12355 2 100 0.82 7747899 20595892 151100000 7747899 0.82 37.62 5.13 5.13 95289477828 5.10 5.10 95289477828
14 TIGER 2차전지소재Fn 462010 13 6345 2 45 0.71 7648349 16269109 129550000 7648349 0.71 47.01 5.90 5.90 48702820592 5.92 5.92 48702820592
15 팸텍 271830 14 2240 2 140 6.67 7030242 3145429 29490202 7030242 6.67 223.51 23.84 23.84 15748079594 23.84 23.84 15748079594
16 삼표시멘트 038500 15 3320 2 225 7.27 6704166 684359 107916306 6704166 7.27 979.63 6.21 6.21 22273875915 6.22 6.22 22273875915
17 캠시스 050110 16 506 4 -216 -29.92 6212632 246665 73824118 6212632 -29.92 2518.65 8.42 8.42 3170988694 8.49 8.49 3170988694
18 KODEX 레버리지 122630 17 44635 5 -500 -1.11 5962981 20453108 80700000 5962981 -1.11 29.15 7.39 7.39 267079524481 7.41 7.41 267079524481
19 일성건설 013360 18 2410 2 95 4.10 5169002 37094716 54024880 5169002 4.10 13.93 9.57 9.57 12338600720 9.48 9.48 12338600720
20 에코프로 086520 19 117100 5 -400 -0.34 4347725 19608074 135776152 4347725 -0.34 22.17 3.20 3.20 509066701850 3.20 3.20 509066701850
21 성호전자 043260 20 5010 1 1150 29.79 3828749 14944802 70922823 3828749 29.79 25.62 5.40 5.40 17996235387 5.06 5.06 17996235387
22 중앙첨단소재 051980 21 3050 2 95 3.21 3729142 2768630 111091709 3729142 3.21 134.69 3.36 3.36 11653136883 3.44 3.44 11653136883
23 클로봇 466100 22 48300 2 2200 4.77 3644917 7473670 24992139 3644917 4.77 48.77 14.58 14.58 172141935350 14.26 14.26 172141935350
24 삼성전자 005930 23 108750 5 -750 -0.68 3552331 15527762 5919637922 3552331 -0.68 22.88 0.06 0.06 386826826650 0.06 0.06 386826826650
25 삼성중공업 010140 24 26950 2 1050 4.05 3480364 3685336 880000000 3480364 4.05 94.44 0.40 0.40 92933434700 0.39 0.39 92933434700
26 한라캐스트 125490 25 18810 2 520 2.84 3404789 5467847 36502352 3404789 2.84 62.27 9.33 9.33 63959142095 9.32 9.32 63959142095
27 TIGER 2차전지TOP10레버리지 412570 26 1635 5 -17 -1.03 3359747 8084140 96100000 3359747 -1.03 41.56 3.50 3.50 5539386851 3.53 3.53 5539386851
28 스맥 099440 27 7940 2 390 5.17 3198229 5214523 68243394 3198229 5.17 61.33 4.69 4.69 24845592400 4.59 4.59 24845592400
29 현대무벡스 319400 28 10660 5 -280 -2.56 3154790 20244588 111376039 3154790 -2.56 15.58 2.83 2.83 33640136470 2.83 2.83 33640136470
30 대한광통신 010170 29 2035 2 10 0.49 2790054 20910630 131985660 2790054 0.49 13.34 2.11 2.11 5704034386 2.12 2.12 5704034386
31 이뮨온시아 424870 30 11680 5 -150 -1.27 2752021 11161154 74165069 2752021 -1.27 24.66 3.71 3.71 31449385235 3.63 3.63 31449385235

31
top30/20251209/top30-av-20251209-101000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,670,2,9,1.36,222708598,603053376,2156100000,222708598,1.36,36.93,10.33,10.33,148402831403,10.27,10.27,148402831403
KODEX 2차전지산업레버리지,462330,2,1807,5,-11,-0.61,28553635,66307520,333500000,28553635,-0.61,43.06,8.56,8.56,51948704871,8.62,8.62,51948704871
삼성제약,001360,3,2212,2,439,24.76,26047632,15173945,94162079,26047632,24.76,171.66,27.66,27.66,56026629298,26.90,26.90,56026629298
테라뷰,950250,4,14520,2,6520,81.50,26045299,0,35517731,26045299,81.50,0.00,73.33,73.33,374053167030,72.53,72.53,374053167030
네오이뮨텍,950220,5,798,1,184,29.97,21621489,1438312,164391655,21621489,29.97,1503.25,13.15,13.15,16190581358,12.34,12.34,16190581358
현대약품,004310,6,7600,2,1030,15.68,18651464,3545645,32000000,18651464,15.68,526.04,58.29,58.29,141557260540,58.21,58.21,141557260540
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,15949148,21936778,1497000000,15949148,4.60,72.71,1.07,1.07,1435756687,1.05,1.05,1435756687
KODEX 인버스,114800,8,2535,2,20,0.80,13045894,42129884,303700000,13045894,0.80,30.97,4.30,4.30,32977875930,4.28,4.28,32977875930
시지메드텍,056090,9,1271,2,132,11.59,10962420,3760166,103259036,10962420,11.59,291.54,10.62,10.62,13799296500,10.51,10.51,13799296500
KODEX 코스닥150선물인버스,251340,10,2840,5,-5,-0.18,9818509,16955982,83900000,9818509,-0.18,57.91,11.70,11.70,27925457553,11.72,11.72,27925457553
에이비온,203400,11,2995,5,-560,-15.75,9518130,1250939,29456280,9518130,-15.75,760.88,32.31,32.31,27158763165,30.78,30.78,27158763165
KODEX 코스닥150레버리지,233740,12,12335,2,80,0.65,8177341,20595892,151100000,8177341,0.65,39.70,5.41,5.41,100571247030,5.40,5.40,100571247030
TIGER 2차전지소재Fn,462010,13,6375,2,75,1.19,8114317,16269109,129550000,8114317,1.19,49.88,6.26,6.26,51660806039,6.26,6.26,51660806039
팸텍,271830,14,2230,2,130,6.19,7174024,3145429,29490202,7174024,6.19,228.08,24.33,24.33,16070018494,24.44,24.44,16070018494
삼표시멘트,038500,15,3350,2,255,8.24,7057857,684359,107916306,7057857,8.24,1031.31,6.54,6.54,23458962322,6.49,6.49,23458962322
KODEX 레버리지,122630,16,44540,5,-595,-1.32,6591383,20453108,80700000,6591383,-1.32,32.23,8.17,8.17,295059444460,8.21,8.21,295059444460
캠시스,050110,17,506,4,-216,-29.92,6230973,246665,73824118,6230973,-29.92,2526.09,8.44,8.44,3180269240,8.51,8.51,3180269240
일성건설,013360,18,2425,2,110,4.75,5438757,37094716,54024880,5438757,4.75,14.66,10.07,10.07,12992215135,9.92,9.92,12992215135
에코프로,086520,19,118150,2,650,0.55,4568415,19608074,135776152,4568415,0.55,23.30,3.36,3.36,534991840550,3.33,3.33,534991840550
클로봇,466100,20,47750,2,1650,3.58,4394698,7473670,24992139,4394698,3.58,58.80,17.58,17.58,208388111000,17.46,17.46,208388111000
고영,098460,21,27450,2,950,3.58,4063340,5218172,68654755,4063340,3.58,77.87,5.92,5.92,108980684400,5.78,5.78,108980684400
삼성중공업,010140,22,27150,2,1250,4.83,4050974,3685336,880000000,4050974,4.83,109.92,0.46,0.46,108407330900,0.45,0.45,108407330900
성호전자,043260,23,5010,1,1150,29.79,3831802,14944802,70922823,3831802,29.79,25.64,5.40,5.40,18011530917,5.07,5.07,18011530917
중앙첨단소재,051980,24,3045,2,90,3.05,3824380,2768630,111091709,3824380,3.05,138.13,3.44,3.44,11943723652,3.53,3.53,11943723652
삼성전자,005930,25,108700,5,-800,-0.73,3752640,15527762,5919637922,3752640,-0.73,24.17,0.06,0.06,408604326250,0.06,0.06,408604326250
동양,001520,26,847,2,19,2.29,3728826,6878322,238684063,3728826,2.29,54.21,1.56,1.56,3147244568,1.56,1.56,3147244568
스맥,099440,27,7860,2,310,4.11,3632444,5214523,68243394,3632444,4.11,69.66,5.32,5.32,28270190310,5.27,5.27,28270190310
한라캐스트,125490,28,18530,2,240,1.31,3601522,5467847,36502352,3601522,1.31,65.87,9.87,9.87,67634234840,10.00,10.00,67634234840
TIGER 2차전지TOP10레버리지,412570,29,1632,5,-20,-1.21,3509105,8084140,96100000,3509105,-1.21,43.41,3.65,3.65,5782550806,3.69,3.69,5782550806
현대무벡스,319400,30,10650,5,-290,-2.65,3317578,20244588,111376039,3317578,-2.65,16.39,2.98,2.98,35380540360,2.98,2.98,35380540360
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 670 2 9 1.36 222708598 603053376 2156100000 222708598 1.36 36.93 10.33 10.33 148402831403 10.27 10.27 148402831403
3 KODEX 2차전지산업레버리지 462330 2 1807 5 -11 -0.61 28553635 66307520 333500000 28553635 -0.61 43.06 8.56 8.56 51948704871 8.62 8.62 51948704871
4 삼성제약 001360 3 2212 2 439 24.76 26047632 15173945 94162079 26047632 24.76 171.66 27.66 27.66 56026629298 26.90 26.90 56026629298
5 테라뷰 950250 4 14520 2 6520 81.50 26045299 0 35517731 26045299 81.50 0.00 73.33 73.33 374053167030 72.53 72.53 374053167030
6 네오이뮨텍 950220 5 798 1 184 29.97 21621489 1438312 164391655 21621489 29.97 1503.25 13.15 13.15 16190581358 12.34 12.34 16190581358
7 현대약품 004310 6 7600 2 1030 15.68 18651464 3545645 32000000 18651464 15.68 526.04 58.29 58.29 141557260540 58.21 58.21 141557260540
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 91 2 4 4.60 15949148 21936778 1497000000 15949148 4.60 72.71 1.07 1.07 1435756687 1.05 1.05 1435756687
9 KODEX 인버스 114800 8 2535 2 20 0.80 13045894 42129884 303700000 13045894 0.80 30.97 4.30 4.30 32977875930 4.28 4.28 32977875930
10 시지메드텍 056090 9 1271 2 132 11.59 10962420 3760166 103259036 10962420 11.59 291.54 10.62 10.62 13799296500 10.51 10.51 13799296500
11 KODEX 코스닥150선물인버스 251340 10 2840 5 -5 -0.18 9818509 16955982 83900000 9818509 -0.18 57.91 11.70 11.70 27925457553 11.72 11.72 27925457553
12 에이비온 203400 11 2995 5 -560 -15.75 9518130 1250939 29456280 9518130 -15.75 760.88 32.31 32.31 27158763165 30.78 30.78 27158763165
13 KODEX 코스닥150레버리지 233740 12 12335 2 80 0.65 8177341 20595892 151100000 8177341 0.65 39.70 5.41 5.41 100571247030 5.40 5.40 100571247030
14 TIGER 2차전지소재Fn 462010 13 6375 2 75 1.19 8114317 16269109 129550000 8114317 1.19 49.88 6.26 6.26 51660806039 6.26 6.26 51660806039
15 팸텍 271830 14 2230 2 130 6.19 7174024 3145429 29490202 7174024 6.19 228.08 24.33 24.33 16070018494 24.44 24.44 16070018494
16 삼표시멘트 038500 15 3350 2 255 8.24 7057857 684359 107916306 7057857 8.24 1031.31 6.54 6.54 23458962322 6.49 6.49 23458962322
17 KODEX 레버리지 122630 16 44540 5 -595 -1.32 6591383 20453108 80700000 6591383 -1.32 32.23 8.17 8.17 295059444460 8.21 8.21 295059444460
18 캠시스 050110 17 506 4 -216 -29.92 6230973 246665 73824118 6230973 -29.92 2526.09 8.44 8.44 3180269240 8.51 8.51 3180269240
19 일성건설 013360 18 2425 2 110 4.75 5438757 37094716 54024880 5438757 4.75 14.66 10.07 10.07 12992215135 9.92 9.92 12992215135
20 에코프로 086520 19 118150 2 650 0.55 4568415 19608074 135776152 4568415 0.55 23.30 3.36 3.36 534991840550 3.33 3.33 534991840550
21 클로봇 466100 20 47750 2 1650 3.58 4394698 7473670 24992139 4394698 3.58 58.80 17.58 17.58 208388111000 17.46 17.46 208388111000
22 고영 098460 21 27450 2 950 3.58 4063340 5218172 68654755 4063340 3.58 77.87 5.92 5.92 108980684400 5.78 5.78 108980684400
23 삼성중공업 010140 22 27150 2 1250 4.83 4050974 3685336 880000000 4050974 4.83 109.92 0.46 0.46 108407330900 0.45 0.45 108407330900
24 성호전자 043260 23 5010 1 1150 29.79 3831802 14944802 70922823 3831802 29.79 25.64 5.40 5.40 18011530917 5.07 5.07 18011530917
25 중앙첨단소재 051980 24 3045 2 90 3.05 3824380 2768630 111091709 3824380 3.05 138.13 3.44 3.44 11943723652 3.53 3.53 11943723652
26 삼성전자 005930 25 108700 5 -800 -0.73 3752640 15527762 5919637922 3752640 -0.73 24.17 0.06 0.06 408604326250 0.06 0.06 408604326250
27 동양 001520 26 847 2 19 2.29 3728826 6878322 238684063 3728826 2.29 54.21 1.56 1.56 3147244568 1.56 1.56 3147244568
28 스맥 099440 27 7860 2 310 4.11 3632444 5214523 68243394 3632444 4.11 69.66 5.32 5.32 28270190310 5.27 5.27 28270190310
29 한라캐스트 125490 28 18530 2 240 1.31 3601522 5467847 36502352 3601522 1.31 65.87 9.87 9.87 67634234840 10.00 10.00 67634234840
30 TIGER 2차전지TOP10레버리지 412570 29 1632 5 -20 -1.21 3509105 8084140 96100000 3509105 -1.21 43.41 3.65 3.65 5782550806 3.69 3.69 5782550806
31 현대무벡스 319400 30 10650 5 -290 -2.65 3317578 20244588 111376039 3317578 -2.65 16.39 2.98 2.98 35380540360 2.98 2.98 35380540360

31
top30/20251209/top30-av-20251209-102000.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,252670,1,670,2,9,1.36,231819337,603053376,2156100000,231819337,1.36,38.44,10.75,10.75,154500067943,10.70,10.70,154500067943
KODEX 2차전지산업레버리지,462330,2,1815,5,-3,-0.17,29300909,66307520,333500000,29300909,-0.17,44.19,8.79,8.79,53303989247,8.81,8.81,53303989247
삼성제약,001360,3,2190,2,417,23.52,28030153,15173945,94162079,28030153,23.52,184.73,29.77,29.77,60427896274,29.30,29.30,60427896274
테라뷰,950250,4,14920,2,6920,86.50,27205816,0,35517731,27205816,86.50,0.00,76.60,76.60,391109670440,73.80,73.80,391109670440
네오이뮨텍,950220,5,798,1,184,29.97,21636917,1438312,164391655,21636917,29.97,1504.33,13.16,13.16,16202892902,12.35,12.35,16202892902
현대약품,004310,6,7430,2,860,13.09,19337146,3545645,32000000,19337146,13.09,545.38,60.43,60.43,146752024740,61.72,61.72,146752024740
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,15980505,21936778,1497000000,15980505,4.60,72.85,1.07,1.07,1438578818,1.06,1.06,1438578818
KODEX 인버스,114800,8,2532,2,17,0.68,13447736,42129884,303700000,13447736,0.68,31.92,4.43,4.43,33996307474,4.42,4.42,33996307474
시지메드텍,056090,9,1257,2,118,10.36,11416468,3760166,103259036,11416468,10.36,303.62,11.06,11.06,14374382212,11.07,11.07,14374382212
KODEX 코스닥150선물인버스,251340,10,2835,5,-10,-0.35,10163737,16955982,83900000,10163737,-0.35,59.94,12.11,12.11,28904460933,12.15,12.15,28904460933
에이비온,203400,11,2960,5,-595,-16.74,9703437,1250939,29456280,9703437,-16.74,775.69,32.94,32.94,27708751327,31.78,31.78,27708751327
KODEX 코스닥150레버리지,233740,12,12380,2,125,1.02,8546533,20595892,151100000,8546533,1.02,41.50,5.66,5.66,105133921051,5.62,5.62,105133921051
TIGER 2차전지소재Fn,462010,13,6385,2,85,1.35,8437781,16269109,129550000,8437781,1.35,51.86,6.51,6.51,53726669889,6.50,6.50,53726669889
팸텍,271830,14,2230,2,130,6.19,7276013,3145429,29490202,7276013,6.19,231.32,24.67,24.67,16297949119,24.78,24.78,16297949119
삼표시멘트,038500,15,3315,2,220,7.11,7258719,684359,107916306,7258719,7.11,1060.66,6.73,6.73,24126840521,6.74,6.74,24126840521
KODEX 레버리지,122630,16,44540,5,-595,-1.32,7051482,20453108,80700000,7051482,-1.32,34.48,8.74,8.74,315572576152,8.78,8.78,315572576152
캠시스,050110,17,506,4,-216,-29.92,6256639,246665,73824118,6256639,-29.92,2536.49,8.48,8.48,3193256236,8.55,8.55,3193256236
일성건설,013360,18,2500,2,185,7.99,6173034,37094716,54024880,6173034,7.99,16.64,11.43,11.43,14813100795,10.97,10.97,14813100795
에어부산,298690,19,1986,2,86,4.53,5239774,21854842,116640000,5239774,4.53,23.98,4.49,4.49,10148108295,4.38,4.38,10148108295
에코프로,086520,20,118600,2,1100,0.94,5051479,19608074,135776152,5051479,0.94,25.76,3.72,3.72,592310939600,3.68,3.68,592310939600
고영,098460,21,27800,2,1300,4.91,4909480,5218172,68654755,4909480,4.91,94.08,7.15,7.15,132273480500,6.93,6.93,132273480500
클로봇,466100,22,48450,2,2350,5.10,4696249,7473670,24992139,4696249,5.10,62.84,18.79,18.79,222872317875,18.41,18.41,222872317875
삼성중공업,010140,23,27050,2,1150,4.44,4250088,3685336,880000000,4250088,4.44,115.32,0.48,0.48,113798007075,0.48,0.48,113798007075
동양,001520,24,856,2,28,3.38,4132354,6878322,238684063,4132354,3.38,60.08,1.73,1.73,3492147440,1.71,1.71,3492147440
삼성전자,005930,25,108700,5,-800,-0.73,4065719,15527762,5919637922,4065719,-0.73,26.18,0.07,0.07,442624865900,0.07,0.07,442624865900
알파AI,043100,26,2195,2,258,13.32,3930893,202383,20110080,3930893,13.32,1942.30,19.55,19.55,8886740137,20.13,20.13,8886740137
중앙첨단소재,051980,27,3070,2,115,3.89,3909395,2768630,111091709,3909395,3.89,141.20,3.52,3.52,12203961938,3.58,3.58,12203961938
스맥,099440,28,7800,2,250,3.31,3845920,5214523,68243394,3845920,3.31,73.75,5.64,5.64,29938673225,5.62,5.62,29938673225
성호전자,043260,29,5010,1,1150,29.79,3832668,14944802,70922823,3832668,29.79,25.65,5.40,5.40,18015869577,5.07,5.07,18015869577
한라캐스트,125490,30,18360,2,70,0.38,3778868,5467847,36502352,3778868,0.38,69.11,10.35,10.35,70904028930,10.58,10.58,70904028930
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 670 2 9 1.36 231819337 603053376 2156100000 231819337 1.36 38.44 10.75 10.75 154500067943 10.70 10.70 154500067943
3 KODEX 2차전지산업레버리지 462330 2 1815 5 -3 -0.17 29300909 66307520 333500000 29300909 -0.17 44.19 8.79 8.79 53303989247 8.81 8.81 53303989247
4 삼성제약 001360 3 2190 2 417 23.52 28030153 15173945 94162079 28030153 23.52 184.73 29.77 29.77 60427896274 29.30 29.30 60427896274
5 테라뷰 950250 4 14920 2 6920 86.50 27205816 0 35517731 27205816 86.50 0.00 76.60 76.60 391109670440 73.80 73.80 391109670440
6 네오이뮨텍 950220 5 798 1 184 29.97 21636917 1438312 164391655 21636917 29.97 1504.33 13.16 13.16 16202892902 12.35 12.35 16202892902
7 현대약품 004310 6 7430 2 860 13.09 19337146 3545645 32000000 19337146 13.09 545.38 60.43 60.43 146752024740 61.72 61.72 146752024740
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 91 2 4 4.60 15980505 21936778 1497000000 15980505 4.60 72.85 1.07 1.07 1438578818 1.06 1.06 1438578818
9 KODEX 인버스 114800 8 2532 2 17 0.68 13447736 42129884 303700000 13447736 0.68 31.92 4.43 4.43 33996307474 4.42 4.42 33996307474
10 시지메드텍 056090 9 1257 2 118 10.36 11416468 3760166 103259036 11416468 10.36 303.62 11.06 11.06 14374382212 11.07 11.07 14374382212
11 KODEX 코스닥150선물인버스 251340 10 2835 5 -10 -0.35 10163737 16955982 83900000 10163737 -0.35 59.94 12.11 12.11 28904460933 12.15 12.15 28904460933
12 에이비온 203400 11 2960 5 -595 -16.74 9703437 1250939 29456280 9703437 -16.74 775.69 32.94 32.94 27708751327 31.78 31.78 27708751327
13 KODEX 코스닥150레버리지 233740 12 12380 2 125 1.02 8546533 20595892 151100000 8546533 1.02 41.50 5.66 5.66 105133921051 5.62 5.62 105133921051
14 TIGER 2차전지소재Fn 462010 13 6385 2 85 1.35 8437781 16269109 129550000 8437781 1.35 51.86 6.51 6.51 53726669889 6.50 6.50 53726669889
15 팸텍 271830 14 2230 2 130 6.19 7276013 3145429 29490202 7276013 6.19 231.32 24.67 24.67 16297949119 24.78 24.78 16297949119
16 삼표시멘트 038500 15 3315 2 220 7.11 7258719 684359 107916306 7258719 7.11 1060.66 6.73 6.73 24126840521 6.74 6.74 24126840521
17 KODEX 레버리지 122630 16 44540 5 -595 -1.32 7051482 20453108 80700000 7051482 -1.32 34.48 8.74 8.74 315572576152 8.78 8.78 315572576152
18 캠시스 050110 17 506 4 -216 -29.92 6256639 246665 73824118 6256639 -29.92 2536.49 8.48 8.48 3193256236 8.55 8.55 3193256236
19 일성건설 013360 18 2500 2 185 7.99 6173034 37094716 54024880 6173034 7.99 16.64 11.43 11.43 14813100795 10.97 10.97 14813100795
20 에어부산 298690 19 1986 2 86 4.53 5239774 21854842 116640000 5239774 4.53 23.98 4.49 4.49 10148108295 4.38 4.38 10148108295
21 에코프로 086520 20 118600 2 1100 0.94 5051479 19608074 135776152 5051479 0.94 25.76 3.72 3.72 592310939600 3.68 3.68 592310939600
22 고영 098460 21 27800 2 1300 4.91 4909480 5218172 68654755 4909480 4.91 94.08 7.15 7.15 132273480500 6.93 6.93 132273480500
23 클로봇 466100 22 48450 2 2350 5.10 4696249 7473670 24992139 4696249 5.10 62.84 18.79 18.79 222872317875 18.41 18.41 222872317875
24 삼성중공업 010140 23 27050 2 1150 4.44 4250088 3685336 880000000 4250088 4.44 115.32 0.48 0.48 113798007075 0.48 0.48 113798007075
25 동양 001520 24 856 2 28 3.38 4132354 6878322 238684063 4132354 3.38 60.08 1.73 1.73 3492147440 1.71 1.71 3492147440
26 삼성전자 005930 25 108700 5 -800 -0.73 4065719 15527762 5919637922 4065719 -0.73 26.18 0.07 0.07 442624865900 0.07 0.07 442624865900
27 알파AI 043100 26 2195 2 258 13.32 3930893 202383 20110080 3930893 13.32 1942.30 19.55 19.55 8886740137 20.13 20.13 8886740137
28 중앙첨단소재 051980 27 3070 2 115 3.89 3909395 2768630 111091709 3909395 3.89 141.20 3.52 3.52 12203961938 3.58 3.58 12203961938
29 스맥 099440 28 7800 2 250 3.31 3845920 5214523 68243394 3845920 3.31 73.75 5.64 5.64 29938673225 5.62 5.62 29938673225
30 성호전자 043260 29 5010 1 1150 29.79 3832668 14944802 70922823 3832668 29.79 25.65 5.40 5.40 18015869577 5.07 5.07 18015869577
31 한라캐스트 125490 30 18360 2 70 0.38 3778868 5467847 36502352 3778868 0.38 69.11 10.35 10.35 70904028930 10.58 10.58 70904028930

31
top30/20251209/top30-av-20251209-103001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,668,2,7,1.06,241297364,603053376,2156100000,241297364,1.06,40.01,11.19,11.19,160832110677,11.17,11.17,160832110677
KODEX 2차전지산업레버리지,462330,2,1812,5,-6,-0.33,29832380,66307520,333500000,29832380,-0.33,44.99,8.95,8.95,54268226794,8.98,8.98,54268226794
삼성제약,001360,3,2190,2,417,23.52,28844738,15173945,94162079,28844738,23.52,190.09,30.63,30.63,62207036152,30.17,30.17,62207036152
테라뷰,950250,4,14410,2,6410,80.12,28347270,0,35517731,28347270,80.12,0.00,79.81,79.81,407725293455,79.66,79.66,407725293455
네오이뮨텍,950220,5,798,1,184,29.97,21726848,1438312,164391655,21726848,29.97,1510.58,13.22,13.22,16274657840,12.41,12.41,16274657840
현대약품,004310,6,7430,2,860,13.09,20213360,3545645,32000000,20213360,13.09,570.09,63.17,63.17,153205972315,64.44,64.44,153205972315
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,16130892,21936778,1497000000,16130892,4.60,73.53,1.08,1.08,1452143651,1.07,1.07,1452143651
KODEX 인버스,114800,8,2535,2,20,0.80,13703212,42129884,303700000,13703212,0.80,32.53,4.51,4.51,34642695817,4.50,4.50,34642695817
시지메드텍,056090,9,1255,2,116,10.18,11612141,3760166,103259036,11612141,10.18,308.82,11.25,11.25,14620139276,11.28,11.28,14620139276
KODEX 코스닥150선물인버스,251340,10,2835,5,-10,-0.35,10733662,16955982,83900000,10733662,-0.35,63.30,12.79,12.79,30517593845,12.83,12.83,30517593845
에이비온,203400,11,2980,5,-575,-16.17,9855818,1250939,29456280,9855818,-16.17,787.87,33.46,33.46,28161575627,32.08,32.08,28161575627
KODEX 코스닥150레버리지,233740,12,12355,2,100,0.82,8975932,20595892,151100000,8975932,0.82,43.58,5.94,5.94,110450710346,5.92,5.92,110450710346
TIGER 2차전지소재Fn,462010,13,6375,2,75,1.19,8537021,16269109,129550000,8537021,1.19,52.47,6.59,6.59,54359774136,6.58,6.58,54359774136
삼표시멘트,038500,14,3235,2,140,4.52,7892186,684359,107916306,7892186,4.52,1153.22,7.31,7.31,26199442646,7.50,7.50,26199442646
팸텍,271830,15,2265,2,165,7.86,7640841,3145429,29490202,7640841,7.86,242.92,25.91,25.91,17115782429,25.62,25.62,17115782429
KODEX 레버리지,122630,16,44660,5,-475,-1.05,7539746,20453108,80700000,7539746,-1.05,36.86,9.34,9.34,337377229431,9.36,9.36,337377229431
일성건설,013360,17,2455,2,140,6.05,6909996,37094716,54024880,6909996,6.05,18.63,12.79,12.79,16657309052,12.56,12.56,16657309052
에어부산,298690,18,2010,2,110,5.79,6864098,21854842,116640000,6864098,5.79,31.41,5.88,5.88,13419155710,5.72,5.72,13419155710
캠시스,050110,19,506,4,-216,-29.92,6289384,246665,73824118,6289384,-29.92,2549.77,8.52,8.52,3209825206,8.59,8.59,3209825206
고영,098460,20,28200,2,1700,6.42,6097887,5218172,68654755,6097887,6.42,116.86,8.88,8.88,165451100450,8.55,8.55,165451100450
에코프로,086520,21,117900,2,400,0.34,5236032,19608074,135776152,5236032,0.34,26.70,3.86,3.86,614147585800,3.84,3.84,614147585800
클로봇,466100,22,47450,2,1350,2.93,4970261,7473670,24992139,4970261,2.93,66.50,19.89,19.89,235966159050,19.90,19.90,235966159050
삼성중공업,010140,23,27150,2,1250,4.83,4440968,3685336,880000000,4440968,4.83,120.50,0.50,0.50,118977265750,0.50,0.50,118977265750
삼성전자,005930,24,108900,5,-600,-0.55,4426973,15527762,5919637922,4426973,-0.55,28.51,0.07,0.07,481919193350,0.07,0.07,481919193350
동양,001520,25,858,2,30,3.62,4425688,6878322,238684063,4425688,3.62,64.34,1.85,1.85,3743987274,1.83,1.83,3743987274
알파AI,043100,26,2175,2,238,12.29,4307508,202383,20110080,4307508,12.29,2128.39,21.42,21.42,9710055246,22.20,22.20,9710055246
스맥,099440,27,7730,2,180,2.38,4001904,5214523,68243394,4001904,2.38,76.75,5.86,5.86,31150915770,5.91,5.91,31150915770
중앙첨단소재,051980,28,3055,2,100,3.38,3993393,2768630,111091709,3993393,3.38,144.24,3.59,3.59,12461783855,3.67,3.67,12461783855
한라캐스트,125490,29,18370,2,80,0.44,3896653,5467847,36502352,3896653,0.44,71.26,10.68,10.68,73071223540,10.90,10.90,73071223540
성호전자,043260,30,5010,1,1150,29.79,3835143,14944802,70922823,3835143,29.79,25.66,5.41,5.41,18028269327,5.07,5.07,18028269327
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 2 7 1.06 241297364 603053376 2156100000 241297364 1.06 40.01 11.19 11.19 160832110677 11.17 11.17 160832110677
3 KODEX 2차전지산업레버리지 462330 2 1812 5 -6 -0.33 29832380 66307520 333500000 29832380 -0.33 44.99 8.95 8.95 54268226794 8.98 8.98 54268226794
4 삼성제약 001360 3 2190 2 417 23.52 28844738 15173945 94162079 28844738 23.52 190.09 30.63 30.63 62207036152 30.17 30.17 62207036152
5 테라뷰 950250 4 14410 2 6410 80.12 28347270 0 35517731 28347270 80.12 0.00 79.81 79.81 407725293455 79.66 79.66 407725293455
6 네오이뮨텍 950220 5 798 1 184 29.97 21726848 1438312 164391655 21726848 29.97 1510.58 13.22 13.22 16274657840 12.41 12.41 16274657840
7 현대약품 004310 6 7430 2 860 13.09 20213360 3545645 32000000 20213360 13.09 570.09 63.17 63.17 153205972315 64.44 64.44 153205972315
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 91 2 4 4.60 16130892 21936778 1497000000 16130892 4.60 73.53 1.08 1.08 1452143651 1.07 1.07 1452143651
9 KODEX 인버스 114800 8 2535 2 20 0.80 13703212 42129884 303700000 13703212 0.80 32.53 4.51 4.51 34642695817 4.50 4.50 34642695817
10 시지메드텍 056090 9 1255 2 116 10.18 11612141 3760166 103259036 11612141 10.18 308.82 11.25 11.25 14620139276 11.28 11.28 14620139276
11 KODEX 코스닥150선물인버스 251340 10 2835 5 -10 -0.35 10733662 16955982 83900000 10733662 -0.35 63.30 12.79 12.79 30517593845 12.83 12.83 30517593845
12 에이비온 203400 11 2980 5 -575 -16.17 9855818 1250939 29456280 9855818 -16.17 787.87 33.46 33.46 28161575627 32.08 32.08 28161575627
13 KODEX 코스닥150레버리지 233740 12 12355 2 100 0.82 8975932 20595892 151100000 8975932 0.82 43.58 5.94 5.94 110450710346 5.92 5.92 110450710346
14 TIGER 2차전지소재Fn 462010 13 6375 2 75 1.19 8537021 16269109 129550000 8537021 1.19 52.47 6.59 6.59 54359774136 6.58 6.58 54359774136
15 삼표시멘트 038500 14 3235 2 140 4.52 7892186 684359 107916306 7892186 4.52 1153.22 7.31 7.31 26199442646 7.50 7.50 26199442646
16 팸텍 271830 15 2265 2 165 7.86 7640841 3145429 29490202 7640841 7.86 242.92 25.91 25.91 17115782429 25.62 25.62 17115782429
17 KODEX 레버리지 122630 16 44660 5 -475 -1.05 7539746 20453108 80700000 7539746 -1.05 36.86 9.34 9.34 337377229431 9.36 9.36 337377229431
18 일성건설 013360 17 2455 2 140 6.05 6909996 37094716 54024880 6909996 6.05 18.63 12.79 12.79 16657309052 12.56 12.56 16657309052
19 에어부산 298690 18 2010 2 110 5.79 6864098 21854842 116640000 6864098 5.79 31.41 5.88 5.88 13419155710 5.72 5.72 13419155710
20 캠시스 050110 19 506 4 -216 -29.92 6289384 246665 73824118 6289384 -29.92 2549.77 8.52 8.52 3209825206 8.59 8.59 3209825206
21 고영 098460 20 28200 2 1700 6.42 6097887 5218172 68654755 6097887 6.42 116.86 8.88 8.88 165451100450 8.55 8.55 165451100450
22 에코프로 086520 21 117900 2 400 0.34 5236032 19608074 135776152 5236032 0.34 26.70 3.86 3.86 614147585800 3.84 3.84 614147585800
23 클로봇 466100 22 47450 2 1350 2.93 4970261 7473670 24992139 4970261 2.93 66.50 19.89 19.89 235966159050 19.90 19.90 235966159050
24 삼성중공업 010140 23 27150 2 1250 4.83 4440968 3685336 880000000 4440968 4.83 120.50 0.50 0.50 118977265750 0.50 0.50 118977265750
25 삼성전자 005930 24 108900 5 -600 -0.55 4426973 15527762 5919637922 4426973 -0.55 28.51 0.07 0.07 481919193350 0.07 0.07 481919193350
26 동양 001520 25 858 2 30 3.62 4425688 6878322 238684063 4425688 3.62 64.34 1.85 1.85 3743987274 1.83 1.83 3743987274
27 알파AI 043100 26 2175 2 238 12.29 4307508 202383 20110080 4307508 12.29 2128.39 21.42 21.42 9710055246 22.20 22.20 9710055246
28 스맥 099440 27 7730 2 180 2.38 4001904 5214523 68243394 4001904 2.38 76.75 5.86 5.86 31150915770 5.91 5.91 31150915770
29 중앙첨단소재 051980 28 3055 2 100 3.38 3993393 2768630 111091709 3993393 3.38 144.24 3.59 3.59 12461783855 3.67 3.67 12461783855
30 한라캐스트 125490 29 18370 2 80 0.44 3896653 5467847 36502352 3896653 0.44 71.26 10.68 10.68 73071223540 10.90 10.90 73071223540
31 성호전자 043260 30 5010 1 1150 29.79 3835143 14944802 70922823 3835143 29.79 25.66 5.41 5.41 18028269327 5.07 5.07 18028269327

31
top30/20251209/top30-av-20251209-104000.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,252670,1,669,2,8,1.21,255209296,603053376,2156100000,255209296,1.21,42.32,11.84,11.84,170113482342,11.79,11.79,170113482342
KODEX 2차전지산업레버리지,462330,2,1813,5,-5,-0.28,30824033,66307520,333500000,30824033,-0.28,46.49,9.24,9.24,56068855951,9.27,9.27,56068855951
삼성제약,001360,3,2170,2,397,22.39,29322973,15173945,94162079,29322973,22.39,193.25,31.14,31.14,63249610122,30.95,30.95,63249610122
테라뷰,950250,4,14500,2,6500,81.25,28800580,0,35517731,28800580,81.25,0.00,81.09,81.09,414237631955,80.43,80.43,414237631955
네오이뮨텍,950220,5,798,1,184,29.97,21761689,1438312,164391655,21761689,29.97,1513.00,13.24,13.24,16302460958,12.43,12.43,16302460958
현대약품,004310,6,7300,2,730,11.11,20758474,3545645,32000000,20758474,11.11,585.46,64.87,64.87,157267489630,67.32,67.32,157267489630
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,16201496,21936778,1497000000,16201496,4.60,73.86,1.08,1.08,1458498613,1.07,1.07,1458498613
KODEX 인버스,114800,8,2535,2,20,0.80,13917628,42129884,303700000,13917628,0.80,33.04,4.58,4.58,35185092209,4.57,4.57,35185092209
시지메드텍,056090,9,1242,2,103,9.04,11986636,3760166,103259036,11986636,9.04,318.78,11.61,11.61,15087121874,11.76,11.76,15087121874
팸텍,271830,10,2450,2,350,16.67,11229964,3145429,29490202,11229964,16.67,357.02,38.08,38.08,25741291382,35.63,35.63,25741291382
KODEX 코스닥150선물인버스,251340,11,2835,5,-10,-0.35,10881406,16955982,83900000,10881406,-0.35,64.17,12.97,12.97,30936447967,13.01,13.01,30936447967
에이비온,203400,12,3015,5,-540,-15.19,10018220,1250939,29456280,10018220,-15.19,800.86,34.01,34.01,28651617767,32.26,32.26,28651617767
KODEX 코스닥150레버리지,233740,13,12330,2,75,0.61,9253829,20595892,151100000,9253829,0.61,44.93,6.12,6.12,113878680553,6.11,6.11,113878680553
TIGER 2차전지소재Fn,462010,14,6380,2,80,1.27,8684437,16269109,129550000,8684437,1.27,53.38,6.70,6.70,55300819155,6.69,6.69,55300819155
KODEX 레버리지,122630,15,44620,5,-515,-1.14,8130315,20453108,80700000,8130315,-1.14,39.75,10.07,10.07,363784257420,10.10,10.10,363784257420
삼표시멘트,038500,16,3220,2,125,4.04,8098323,684359,107916306,8098323,4.04,1183.34,7.50,7.50,26864683093,7.73,7.73,26864683093
일성건설,013360,17,2475,2,160,6.91,7475001,37094716,54024880,7475001,6.91,20.15,13.84,13.84,18066438009,13.51,13.51,18066438009
에어부산,298690,18,1975,2,75,3.95,7467174,21854842,116640000,7467174,3.95,34.17,6.40,6.40,14611804156,6.34,6.34,14611804156
고영,098460,19,28400,2,1900,7.17,7132009,5218172,68654755,7132009,7.17,136.68,10.39,10.39,194549903750,9.98,9.98,194549903750
캠시스,050110,20,506,4,-216,-29.92,6318495,246665,73824118,6318495,-29.92,2561.57,8.56,8.56,3224555372,8.63,8.63,3224555372
에코프로,086520,21,117900,2,400,0.34,5358461,19608074,135776152,5358461,0.34,27.33,3.95,3.95,628587220350,3.93,3.93,628587220350
클로봇,466100,22,47350,2,1250,2.71,5065268,7473670,24992139,5065268,2.71,67.77,20.27,20.27,240467537350,20.32,20.32,240467537350
삼성중공업,010140,23,27200,2,1300,5.02,4787070,3685336,880000000,4787070,5.02,129.90,0.54,0.54,128397963850,0.54,0.54,128397963850
동양,001520,24,845,2,17,2.05,4722902,6878322,238684063,4722902,2.05,68.66,1.98,1.98,3996266473,1.98,1.98,3996266473
삼성전자,005930,25,108650,5,-850,-0.78,4613711,15527762,5919637922,4613711,-0.78,29.71,0.08,0.08,502239819350,0.08,0.08,502239819350
알파AI,043100,26,2205,2,268,13.84,4461804,202383,20110080,4461804,13.84,2204.63,22.19,22.19,10048702760,22.66,22.66,10048702760
스맥,099440,27,7790,2,240,3.18,4091993,5214523,68243394,4091993,3.18,78.47,6.00,6.00,31852074625,5.99,5.99,31852074625
중앙첨단소재,051980,28,3035,2,80,2.71,4075891,2768630,111091709,4075891,2.71,147.22,3.67,3.67,12713005209,3.77,3.77,12713005209
한라캐스트,125490,29,18340,2,50,0.27,4055098,5467847,36502352,4055098,0.27,74.16,11.11,11.11,75970612480,11.35,11.35,75970612480
성호전자,043260,30,5010,1,1150,29.79,3835802,14944802,70922823,3835802,29.79,25.67,5.41,5.41,18031570917,5.07,5.07,18031570917
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 2 8 1.21 255209296 603053376 2156100000 255209296 1.21 42.32 11.84 11.84 170113482342 11.79 11.79 170113482342
3 KODEX 2차전지산업레버리지 462330 2 1813 5 -5 -0.28 30824033 66307520 333500000 30824033 -0.28 46.49 9.24 9.24 56068855951 9.27 9.27 56068855951
4 삼성제약 001360 3 2170 2 397 22.39 29322973 15173945 94162079 29322973 22.39 193.25 31.14 31.14 63249610122 30.95 30.95 63249610122
5 테라뷰 950250 4 14500 2 6500 81.25 28800580 0 35517731 28800580 81.25 0.00 81.09 81.09 414237631955 80.43 80.43 414237631955
6 네오이뮨텍 950220 5 798 1 184 29.97 21761689 1438312 164391655 21761689 29.97 1513.00 13.24 13.24 16302460958 12.43 12.43 16302460958
7 현대약품 004310 6 7300 2 730 11.11 20758474 3545645 32000000 20758474 11.11 585.46 64.87 64.87 157267489630 67.32 67.32 157267489630
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 91 2 4 4.60 16201496 21936778 1497000000 16201496 4.60 73.86 1.08 1.08 1458498613 1.07 1.07 1458498613
9 KODEX 인버스 114800 8 2535 2 20 0.80 13917628 42129884 303700000 13917628 0.80 33.04 4.58 4.58 35185092209 4.57 4.57 35185092209
10 시지메드텍 056090 9 1242 2 103 9.04 11986636 3760166 103259036 11986636 9.04 318.78 11.61 11.61 15087121874 11.76 11.76 15087121874
11 팸텍 271830 10 2450 2 350 16.67 11229964 3145429 29490202 11229964 16.67 357.02 38.08 38.08 25741291382 35.63 35.63 25741291382
12 KODEX 코스닥150선물인버스 251340 11 2835 5 -10 -0.35 10881406 16955982 83900000 10881406 -0.35 64.17 12.97 12.97 30936447967 13.01 13.01 30936447967
13 에이비온 203400 12 3015 5 -540 -15.19 10018220 1250939 29456280 10018220 -15.19 800.86 34.01 34.01 28651617767 32.26 32.26 28651617767
14 KODEX 코스닥150레버리지 233740 13 12330 2 75 0.61 9253829 20595892 151100000 9253829 0.61 44.93 6.12 6.12 113878680553 6.11 6.11 113878680553
15 TIGER 2차전지소재Fn 462010 14 6380 2 80 1.27 8684437 16269109 129550000 8684437 1.27 53.38 6.70 6.70 55300819155 6.69 6.69 55300819155
16 KODEX 레버리지 122630 15 44620 5 -515 -1.14 8130315 20453108 80700000 8130315 -1.14 39.75 10.07 10.07 363784257420 10.10 10.10 363784257420
17 삼표시멘트 038500 16 3220 2 125 4.04 8098323 684359 107916306 8098323 4.04 1183.34 7.50 7.50 26864683093 7.73 7.73 26864683093
18 일성건설 013360 17 2475 2 160 6.91 7475001 37094716 54024880 7475001 6.91 20.15 13.84 13.84 18066438009 13.51 13.51 18066438009
19 에어부산 298690 18 1975 2 75 3.95 7467174 21854842 116640000 7467174 3.95 34.17 6.40 6.40 14611804156 6.34 6.34 14611804156
20 고영 098460 19 28400 2 1900 7.17 7132009 5218172 68654755 7132009 7.17 136.68 10.39 10.39 194549903750 9.98 9.98 194549903750
21 캠시스 050110 20 506 4 -216 -29.92 6318495 246665 73824118 6318495 -29.92 2561.57 8.56 8.56 3224555372 8.63 8.63 3224555372
22 에코프로 086520 21 117900 2 400 0.34 5358461 19608074 135776152 5358461 0.34 27.33 3.95 3.95 628587220350 3.93 3.93 628587220350
23 클로봇 466100 22 47350 2 1250 2.71 5065268 7473670 24992139 5065268 2.71 67.77 20.27 20.27 240467537350 20.32 20.32 240467537350
24 삼성중공업 010140 23 27200 2 1300 5.02 4787070 3685336 880000000 4787070 5.02 129.90 0.54 0.54 128397963850 0.54 0.54 128397963850
25 동양 001520 24 845 2 17 2.05 4722902 6878322 238684063 4722902 2.05 68.66 1.98 1.98 3996266473 1.98 1.98 3996266473
26 삼성전자 005930 25 108650 5 -850 -0.78 4613711 15527762 5919637922 4613711 -0.78 29.71 0.08 0.08 502239819350 0.08 0.08 502239819350
27 알파AI 043100 26 2205 2 268 13.84 4461804 202383 20110080 4461804 13.84 2204.63 22.19 22.19 10048702760 22.66 22.66 10048702760
28 스맥 099440 27 7790 2 240 3.18 4091993 5214523 68243394 4091993 3.18 78.47 6.00 6.00 31852074625 5.99 5.99 31852074625
29 중앙첨단소재 051980 28 3035 2 80 2.71 4075891 2768630 111091709 4075891 2.71 147.22 3.67 3.67 12713005209 3.77 3.77 12713005209
30 한라캐스트 125490 29 18340 2 50 0.27 4055098 5467847 36502352 4055098 0.27 74.16 11.11 11.11 75970612480 11.35 11.35 75970612480
31 성호전자 043260 30 5010 1 1150 29.79 3835802 14944802 70922823 3835802 29.79 25.67 5.41 5.41 18031570917 5.07 5.07 18031570917

31
top30/20251209/top30-av-20251209-105000.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,252670,1,668,2,7,1.06,259593447,603053376,2156100000,259593447,1.06,43.05,12.04,12.04,173041072390,12.01,12.01,173041072390
KODEX 2차전지산업레버리지,462330,2,1813,5,-5,-0.28,31083238,66307520,333500000,31083238,-0.28,46.88,9.32,9.32,56538669460,9.35,9.35,56538669460
삼성제약,001360,3,2150,2,377,21.26,30055468,15173945,94162079,30055468,21.26,198.07,31.92,31.92,64830144428,32.02,32.02,64830144428
테라뷰,950250,4,14020,2,6020,75.25,29286867,0,35517731,29286867,75.25,0.00,82.46,82.46,421179149705,84.58,84.58,421179149705
네오이뮨텍,950220,5,798,1,184,29.97,21799080,1438312,164391655,21799080,29.97,1515.60,13.26,13.26,16332298976,12.45,12.45,16332298976
현대약품,004310,6,7170,2,600,9.13,21526685,3545645,32000000,21526685,9.13,607.13,67.27,67.27,162831724855,70.97,70.97,162831724855
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,16209371,21936778,1497000000,16209371,4.60,73.89,1.08,1.08,1459208163,1.07,1.07,1459208163
KODEX 인버스,114800,8,2530,2,15,0.60,14153080,42129884,303700000,14153080,0.60,33.59,4.66,4.66,35781159382,4.66,4.66,35781159382
팸텍,271830,9,2450,2,350,16.67,13301000,3145429,29490202,13301000,16.67,422.87,45.10,45.10,30750983718,42.56,42.56,30750983718
시지메드텍,056090,10,1239,2,100,8.78,12147109,3760166,103259036,12147109,8.78,323.05,11.76,11.76,15286091192,11.95,11.95,15286091192
KODEX 코스닥150선물인버스,251340,11,2840,5,-5,-0.18,11304986,16955982,83900000,11304986,-0.18,66.67,13.47,13.47,32139406027,13.49,13.49,32139406027
에이비온,203400,12,2995,5,-560,-15.75,10099347,1250939,29456280,10099347,-15.75,807.34,34.29,34.29,28895130401,32.75,32.75,28895130401
KODEX 코스닥150레버리지,233740,13,12315,2,60,0.49,9454066,20595892,151100000,9454066,0.49,45.90,6.26,6.26,116343780517,6.25,6.25,116343780517
TIGER 2차전지소재Fn,462010,14,6375,2,75,1.19,8866241,16269109,129550000,8866241,1.19,54.50,6.84,6.84,56461052670,6.84,6.84,56461052670
고영,098460,15,28950,2,2450,9.25,8773534,5218172,68654755,8773534,9.25,168.13,12.78,12.78,241554016500,12.15,12.15,241554016500
KODEX 레버리지,122630,16,44695,5,-440,-0.97,8429535,20453108,80700000,8429535,-0.97,41.21,10.45,10.45,377150265842,10.46,10.46,377150265842
삼표시멘트,038500,17,3240,2,145,4.68,8209896,684359,107916306,8209896,4.68,1199.65,7.61,7.61,27225177043,7.79,7.79,27225177043
에어부산,298690,18,1945,2,45,2.37,7819039,21854842,116640000,7819039,2.37,35.78,6.70,6.70,15304291593,6.75,6.75,15304291593
일성건설,013360,19,2495,2,180,7.78,7743540,37094716,54024880,7743540,7.78,20.88,14.33,14.33,18730715158,13.90,13.90,18730715158
캠시스,050110,20,506,4,-216,-29.92,6351858,246665,73824118,6351858,-29.92,2575.09,8.60,8.60,3241437050,8.68,8.68,3241437050
에코프로,086520,21,118000,2,500,0.43,5431202,19608074,135776152,5431202,0.43,27.70,4.00,4.00,637165257350,3.98,3.98,637165257350
클로봇,466100,22,47750,2,1650,3.58,5144162,7473670,24992139,5144162,3.58,68.83,20.58,20.58,244221870075,20.46,20.46,244221870075
삼성중공업,010140,23,27200,2,1300,5.02,5062805,3685336,880000000,5062805,5.02,137.38,0.58,0.58,135893681650,0.57,0.57,135893681650
동양,001520,24,847,2,19,2.29,4805557,6878322,238684063,4805557,2.29,69.87,2.01,2.01,4066377273,2.01,2.01,4066377273
삼성전자,005930,25,108600,5,-900,-0.82,4756437,15527762,5919637922,4756437,-0.82,30.63,0.08,0.08,517740701150,0.08,0.08,517740701150
알파AI,043100,26,2200,2,263,13.58,4547375,202383,20110080,4547375,13.58,2246.92,22.61,22.61,10237129515,23.14,23.14,10237129515
나노엔텍,039860,27,3870,2,795,25.85,4331022,124281,38093053,4331022,25.85,3484.86,11.37,11.37,15905695347,10.79,10.79,15905695347
스맥,099440,28,7780,2,230,3.05,4173840,5214523,68243394,4173840,3.05,80.04,6.12,6.12,32488209040,6.12,6.12,32488209040
중앙첨단소재,051980,29,3045,2,90,3.05,4116168,2768630,111091709,4116168,3.05,148.67,3.71,3.71,12835548275,3.79,3.79,12835548275
한라캐스트,125490,30,18300,2,10,0.05,4108167,5467847,36502352,4108167,0.05,75.13,11.25,11.25,76942564325,11.52,11.52,76942564325
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 2 7 1.06 259593447 603053376 2156100000 259593447 1.06 43.05 12.04 12.04 173041072390 12.01 12.01 173041072390
3 KODEX 2차전지산업레버리지 462330 2 1813 5 -5 -0.28 31083238 66307520 333500000 31083238 -0.28 46.88 9.32 9.32 56538669460 9.35 9.35 56538669460
4 삼성제약 001360 3 2150 2 377 21.26 30055468 15173945 94162079 30055468 21.26 198.07 31.92 31.92 64830144428 32.02 32.02 64830144428
5 테라뷰 950250 4 14020 2 6020 75.25 29286867 0 35517731 29286867 75.25 0.00 82.46 82.46 421179149705 84.58 84.58 421179149705
6 네오이뮨텍 950220 5 798 1 184 29.97 21799080 1438312 164391655 21799080 29.97 1515.60 13.26 13.26 16332298976 12.45 12.45 16332298976
7 현대약품 004310 6 7170 2 600 9.13 21526685 3545645 32000000 21526685 9.13 607.13 67.27 67.27 162831724855 70.97 70.97 162831724855
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 91 2 4 4.60 16209371 21936778 1497000000 16209371 4.60 73.89 1.08 1.08 1459208163 1.07 1.07 1459208163
9 KODEX 인버스 114800 8 2530 2 15 0.60 14153080 42129884 303700000 14153080 0.60 33.59 4.66 4.66 35781159382 4.66 4.66 35781159382
10 팸텍 271830 9 2450 2 350 16.67 13301000 3145429 29490202 13301000 16.67 422.87 45.10 45.10 30750983718 42.56 42.56 30750983718
11 시지메드텍 056090 10 1239 2 100 8.78 12147109 3760166 103259036 12147109 8.78 323.05 11.76 11.76 15286091192 11.95 11.95 15286091192
12 KODEX 코스닥150선물인버스 251340 11 2840 5 -5 -0.18 11304986 16955982 83900000 11304986 -0.18 66.67 13.47 13.47 32139406027 13.49 13.49 32139406027
13 에이비온 203400 12 2995 5 -560 -15.75 10099347 1250939 29456280 10099347 -15.75 807.34 34.29 34.29 28895130401 32.75 32.75 28895130401
14 KODEX 코스닥150레버리지 233740 13 12315 2 60 0.49 9454066 20595892 151100000 9454066 0.49 45.90 6.26 6.26 116343780517 6.25 6.25 116343780517
15 TIGER 2차전지소재Fn 462010 14 6375 2 75 1.19 8866241 16269109 129550000 8866241 1.19 54.50 6.84 6.84 56461052670 6.84 6.84 56461052670
16 고영 098460 15 28950 2 2450 9.25 8773534 5218172 68654755 8773534 9.25 168.13 12.78 12.78 241554016500 12.15 12.15 241554016500
17 KODEX 레버리지 122630 16 44695 5 -440 -0.97 8429535 20453108 80700000 8429535 -0.97 41.21 10.45 10.45 377150265842 10.46 10.46 377150265842
18 삼표시멘트 038500 17 3240 2 145 4.68 8209896 684359 107916306 8209896 4.68 1199.65 7.61 7.61 27225177043 7.79 7.79 27225177043
19 에어부산 298690 18 1945 2 45 2.37 7819039 21854842 116640000 7819039 2.37 35.78 6.70 6.70 15304291593 6.75 6.75 15304291593
20 일성건설 013360 19 2495 2 180 7.78 7743540 37094716 54024880 7743540 7.78 20.88 14.33 14.33 18730715158 13.90 13.90 18730715158
21 캠시스 050110 20 506 4 -216 -29.92 6351858 246665 73824118 6351858 -29.92 2575.09 8.60 8.60 3241437050 8.68 8.68 3241437050
22 에코프로 086520 21 118000 2 500 0.43 5431202 19608074 135776152 5431202 0.43 27.70 4.00 4.00 637165257350 3.98 3.98 637165257350
23 클로봇 466100 22 47750 2 1650 3.58 5144162 7473670 24992139 5144162 3.58 68.83 20.58 20.58 244221870075 20.46 20.46 244221870075
24 삼성중공업 010140 23 27200 2 1300 5.02 5062805 3685336 880000000 5062805 5.02 137.38 0.58 0.58 135893681650 0.57 0.57 135893681650
25 동양 001520 24 847 2 19 2.29 4805557 6878322 238684063 4805557 2.29 69.87 2.01 2.01 4066377273 2.01 2.01 4066377273
26 삼성전자 005930 25 108600 5 -900 -0.82 4756437 15527762 5919637922 4756437 -0.82 30.63 0.08 0.08 517740701150 0.08 0.08 517740701150
27 알파AI 043100 26 2200 2 263 13.58 4547375 202383 20110080 4547375 13.58 2246.92 22.61 22.61 10237129515 23.14 23.14 10237129515
28 나노엔텍 039860 27 3870 2 795 25.85 4331022 124281 38093053 4331022 25.85 3484.86 11.37 11.37 15905695347 10.79 10.79 15905695347
29 스맥 099440 28 7780 2 230 3.05 4173840 5214523 68243394 4173840 3.05 80.04 6.12 6.12 32488209040 6.12 6.12 32488209040
30 중앙첨단소재 051980 29 3045 2 90 3.05 4116168 2768630 111091709 4116168 3.05 148.67 3.71 3.71 12835548275 3.79 3.79 12835548275
31 한라캐스트 125490 30 18300 2 10 0.05 4108167 5467847 36502352 4108167 0.05 75.13 11.25 11.25 76942564325 11.52 11.52 76942564325

31
top30/20251209/top30-av-20251209-110000.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,252670,1,670,2,9,1.36,265427052,603053376,2156100000,265427052,1.36,44.01,12.31,12.31,176940981105,12.25,12.25,176940981105
KODEX 2차전지산업레버리지,462330,2,1805,5,-13,-0.72,31552137,66307520,333500000,31552137,-0.72,47.58,9.46,9.46,57386708321,9.53,9.53,57386708321
삼성제약,001360,3,2130,2,357,20.14,30957673,15173945,94162079,30957673,20.14,204.02,32.88,32.88,66753874112,33.28,33.28,66753874112
테라뷰,950250,4,13830,2,5830,72.88,30205487,0,35517731,30205487,72.88,0.00,85.04,85.04,433992551360,88.35,88.35,433992551360
현대약품,004310,5,7180,2,610,9.28,21950757,3545645,32000000,21950757,9.28,619.09,68.60,68.60,165888592985,72.20,72.20,165888592985
네오이뮨텍,950220,6,798,1,184,29.97,21820536,1438312,164391655,21820536,29.97,1517.09,13.27,13.27,16349420864,12.46,12.46,16349420864
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,90,2,3,3.45,16209372,21936778,1497000000,16209372,3.45,73.89,1.08,1.08,1459208253,1.08,1.08,1459208253
팸텍,271830,8,2375,2,275,13.10,15270257,3145429,29490202,15270257,13.10,485.47,51.78,51.78,35569533681,50.79,50.79,35569533681
KODEX 인버스,114800,9,2532,2,17,0.68,14245932,42129884,303700000,14245932,0.68,33.81,4.69,4.69,36016213244,4.68,4.68,36016213244
시지메드텍,056090,10,1213,2,74,6.50,12535209,3760166,103259036,12535209,6.50,333.37,12.14,12.14,15761793022,12.58,12.58,15761793022
고영,098460,11,29950,2,3450,13.02,11855609,5218172,68654755,11855609,13.02,227.20,17.27,17.27,333166300875,16.20,16.20,333166300875
KODEX 코스닥150선물인버스,251340,12,2845,3,0,0.00,11493281,16955982,83900000,11493281,0.00,67.78,13.70,13.70,32674170075,13.69,13.69,32674170075
에이비온,203400,13,2960,5,-595,-16.74,10220245,1250939,29456280,10220245,-16.74,817.01,34.70,34.70,29254323169,33.55,33.55,29254323169
KODEX 코스닥150레버리지,233740,14,12295,2,40,0.33,9661736,20595892,151100000,9661736,0.33,46.91,6.39,6.39,118899927824,6.40,6.40,118899927824
TIGER 2차전지소재Fn,462010,15,6345,2,45,0.71,8964764,16269109,129550000,8964764,0.71,55.10,6.92,6.92,57087695884,6.95,6.95,57087695884
KODEX 레버리지,122630,16,44525,5,-610,-1.35,8748559,20453108,80700000,8748559,-1.35,42.77,10.84,10.84,391377562677,10.89,10.89,391377562677
삼표시멘트,038500,17,3250,2,155,5.01,8357796,684359,107916306,8357796,5.01,1221.26,7.74,7.74,27706086691,7.90,7.90,27706086691
에어부산,298690,18,1922,2,22,1.16,8167541,21854842,116640000,8167541,1.16,37.37,7.00,7.00,15974951899,7.13,7.13,15974951899
일성건설,013360,19,2505,2,190,8.21,8086497,37094716,54024880,8086497,8.21,21.80,14.97,14.97,19588269216,14.47,14.47,19588269216
캠시스,050110,20,506,4,-216,-29.92,6370688,246665,73824118,6370688,-29.92,2582.73,8.63,8.63,3250965030,8.70,8.70,3250965030
나노엔텍,039860,21,3700,2,625,20.33,6263181,124281,38093053,6263181,20.33,5039.53,16.44,16.44,23230836245,16.48,16.48,23230836245
에코프로,086520,22,117200,5,-300,-0.26,5558695,19608074,135776152,5558695,-0.26,28.35,4.09,4.09,652129133750,4.10,4.10,652129133750
클로봇,466100,23,48250,2,2150,4.66,5500991,7473670,24992139,5500991,4.66,73.60,22.01,22.01,261453003125,21.68,21.68,261453003125
삼성중공업,010140,24,27100,2,1200,4.63,5191938,3685336,880000000,5191938,4.63,140.88,0.59,0.59,139402329475,0.58,0.58,139402329475
삼성전자,005930,25,108200,5,-1300,-1.19,5054265,15527762,5919637922,5054265,-1.19,32.55,0.09,0.09,550036760000,0.09,0.09,550036760000
동양,001520,26,836,2,8,0.97,5043312,6878322,238684063,5043312,0.97,73.32,2.11,2.11,4266479659,2.14,2.14,4266479659
알파AI,043100,27,2255,2,318,16.42,4899533,202383,20110080,4899533,16.42,2420.92,24.36,24.36,11029767266,24.32,24.32,11029767266
스맥,099440,28,7820,2,270,3.58,4368217,5214523,68243394,4368217,3.58,83.77,6.40,6.40,34015632020,6.37,6.37,34015632020
한라캐스트,125490,29,18100,5,-190,-1.04,4297857,5467847,36502352,4297857,-1.04,78.60,11.77,11.77,80388312545,12.17,12.17,80388312545
중앙첨단소재,051980,30,3020,2,65,2.20,4224121,2768630,111091709,4224121,2.20,152.57,3.80,3.80,13162443296,3.92,3.92,13162443296
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 670 2 9 1.36 265427052 603053376 2156100000 265427052 1.36 44.01 12.31 12.31 176940981105 12.25 12.25 176940981105
3 KODEX 2차전지산업레버리지 462330 2 1805 5 -13 -0.72 31552137 66307520 333500000 31552137 -0.72 47.58 9.46 9.46 57386708321 9.53 9.53 57386708321
4 삼성제약 001360 3 2130 2 357 20.14 30957673 15173945 94162079 30957673 20.14 204.02 32.88 32.88 66753874112 33.28 33.28 66753874112
5 테라뷰 950250 4 13830 2 5830 72.88 30205487 0 35517731 30205487 72.88 0.00 85.04 85.04 433992551360 88.35 88.35 433992551360
6 현대약품 004310 5 7180 2 610 9.28 21950757 3545645 32000000 21950757 9.28 619.09 68.60 68.60 165888592985 72.20 72.20 165888592985
7 네오이뮨텍 950220 6 798 1 184 29.97 21820536 1438312 164391655 21820536 29.97 1517.09 13.27 13.27 16349420864 12.46 12.46 16349420864
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 90 2 3 3.45 16209372 21936778 1497000000 16209372 3.45 73.89 1.08 1.08 1459208253 1.08 1.08 1459208253
9 팸텍 271830 8 2375 2 275 13.10 15270257 3145429 29490202 15270257 13.10 485.47 51.78 51.78 35569533681 50.79 50.79 35569533681
10 KODEX 인버스 114800 9 2532 2 17 0.68 14245932 42129884 303700000 14245932 0.68 33.81 4.69 4.69 36016213244 4.68 4.68 36016213244
11 시지메드텍 056090 10 1213 2 74 6.50 12535209 3760166 103259036 12535209 6.50 333.37 12.14 12.14 15761793022 12.58 12.58 15761793022
12 고영 098460 11 29950 2 3450 13.02 11855609 5218172 68654755 11855609 13.02 227.20 17.27 17.27 333166300875 16.20 16.20 333166300875
13 KODEX 코스닥150선물인버스 251340 12 2845 3 0 0.00 11493281 16955982 83900000 11493281 0.00 67.78 13.70 13.70 32674170075 13.69 13.69 32674170075
14 에이비온 203400 13 2960 5 -595 -16.74 10220245 1250939 29456280 10220245 -16.74 817.01 34.70 34.70 29254323169 33.55 33.55 29254323169
15 KODEX 코스닥150레버리지 233740 14 12295 2 40 0.33 9661736 20595892 151100000 9661736 0.33 46.91 6.39 6.39 118899927824 6.40 6.40 118899927824
16 TIGER 2차전지소재Fn 462010 15 6345 2 45 0.71 8964764 16269109 129550000 8964764 0.71 55.10 6.92 6.92 57087695884 6.95 6.95 57087695884
17 KODEX 레버리지 122630 16 44525 5 -610 -1.35 8748559 20453108 80700000 8748559 -1.35 42.77 10.84 10.84 391377562677 10.89 10.89 391377562677
18 삼표시멘트 038500 17 3250 2 155 5.01 8357796 684359 107916306 8357796 5.01 1221.26 7.74 7.74 27706086691 7.90 7.90 27706086691
19 에어부산 298690 18 1922 2 22 1.16 8167541 21854842 116640000 8167541 1.16 37.37 7.00 7.00 15974951899 7.13 7.13 15974951899
20 일성건설 013360 19 2505 2 190 8.21 8086497 37094716 54024880 8086497 8.21 21.80 14.97 14.97 19588269216 14.47 14.47 19588269216
21 캠시스 050110 20 506 4 -216 -29.92 6370688 246665 73824118 6370688 -29.92 2582.73 8.63 8.63 3250965030 8.70 8.70 3250965030
22 나노엔텍 039860 21 3700 2 625 20.33 6263181 124281 38093053 6263181 20.33 5039.53 16.44 16.44 23230836245 16.48 16.48 23230836245
23 에코프로 086520 22 117200 5 -300 -0.26 5558695 19608074 135776152 5558695 -0.26 28.35 4.09 4.09 652129133750 4.10 4.10 652129133750
24 클로봇 466100 23 48250 2 2150 4.66 5500991 7473670 24992139 5500991 4.66 73.60 22.01 22.01 261453003125 21.68 21.68 261453003125
25 삼성중공업 010140 24 27100 2 1200 4.63 5191938 3685336 880000000 5191938 4.63 140.88 0.59 0.59 139402329475 0.58 0.58 139402329475
26 삼성전자 005930 25 108200 5 -1300 -1.19 5054265 15527762 5919637922 5054265 -1.19 32.55 0.09 0.09 550036760000 0.09 0.09 550036760000
27 동양 001520 26 836 2 8 0.97 5043312 6878322 238684063 5043312 0.97 73.32 2.11 2.11 4266479659 2.14 2.14 4266479659
28 알파AI 043100 27 2255 2 318 16.42 4899533 202383 20110080 4899533 16.42 2420.92 24.36 24.36 11029767266 24.32 24.32 11029767266
29 스맥 099440 28 7820 2 270 3.58 4368217 5214523 68243394 4368217 3.58 83.77 6.40 6.40 34015632020 6.37 6.37 34015632020
30 한라캐스트 125490 29 18100 5 -190 -1.04 4297857 5467847 36502352 4297857 -1.04 78.60 11.77 11.77 80388312545 12.17 12.17 80388312545
31 중앙첨단소재 051980 30 3020 2 65 2.20 4224121 2768630 111091709 4224121 2.20 152.57 3.80 3.80 13162443296 3.92 3.92 13162443296

31
top30/20251209/top30-av-20251209-111000.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,252670,1,669,2,8,1.21,281776726,603053376,2156100000,281776726,1.21,46.73,13.07,13.07,187894561493,13.03,13.03,187894561493
KODEX 2차전지산업레버리지,462330,2,1804,5,-14,-0.77,31995412,66307520,333500000,31995412,-0.77,48.25,9.59,9.59,58185923098,9.67,9.67,58185923098
삼성제약,001360,3,2105,2,332,18.73,31519730,15173945,94162079,31519730,18.73,207.72,33.47,33.47,67945414832,34.28,34.28,67945414832
테라뷰,950250,4,13820,2,5820,72.75,30751801,0,35517731,30751801,72.75,0.00,86.58,86.58,441540475620,89.95,89.95,441540475620
현대약품,004310,5,7200,2,630,9.59,22351384,3545645,32000000,22351384,9.59,630.39,69.85,69.85,168767578090,73.25,73.25,168767578090
네오이뮨텍,950220,6,798,1,184,29.97,21843287,1438312,164391655,21843287,29.97,1518.68,13.29,13.29,16367576162,12.48,12.48,16367576162
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,16275438,21936778,1497000000,16275438,4.60,74.19,1.09,1.09,1465154259,1.08,1.08,1465154259
팸텍,271830,8,2310,2,210,10.00,16088391,3145429,29490202,16088391,10.00,511.48,54.56,54.56,37487539455,55.03,55.03,37487539455
KODEX 인버스,114800,9,2532,2,17,0.68,15014182,42129884,303700000,15014182,0.68,35.64,4.94,4.94,37962845478,4.94,4.94,37962845478
고영,098460,10,29400,2,2900,10.94,13758489,5218172,68654755,13758489,10.94,263.66,20.04,20.04,389916503875,19.32,19.32,389916503875
시지메드텍,056090,11,1247,2,108,9.48,13091835,3760166,103259036,13091835,9.48,348.17,12.68,12.68,16444158808,12.77,12.77,16444158808
KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,11664348,16955982,83900000,11664348,-0.18,68.79,13.90,13.90,33160216588,13.92,13.92,33160216588
에이비온,203400,13,2960,5,-595,-16.74,10324364,1250939,29456280,10324364,-16.74,825.33,35.05,35.05,29562992334,33.91,33.91,29562992334
KODEX 코스닥150레버리지,233740,14,12315,2,60,0.49,9895110,20595892,151100000,9895110,0.49,48.04,6.55,6.55,121770918843,6.54,6.54,121770918843
KODEX 레버리지,122630,15,44595,5,-540,-1.20,9287318,20453108,80700000,9287318,-1.20,45.41,11.51,11.51,415379647245,11.54,11.54,415379647245
TIGER 2차전지소재Fn,462010,16,6350,2,50,0.79,9127599,16269109,129550000,9127599,0.79,56.10,7.05,7.05,58121222510,7.07,7.07,58121222510
삼표시멘트,038500,17,3265,2,170,5.49,8484956,684359,107916306,8484956,5.49,1239.84,7.86,7.86,28120245561,7.98,7.98,28120245561
일성건설,013360,18,2475,2,160,6.91,8290312,37094716,54024880,8290312,6.91,22.35,15.35,15.35,20093274978,15.03,15.03,20093274978
에어부산,298690,19,1926,2,26,1.37,8250146,21854842,116640000,8250146,1.37,37.75,7.07,7.07,16133386244,7.18,7.18,16133386244
나노엔텍,039860,20,3670,2,595,19.35,7660512,124281,38093053,7660512,19.35,6163.86,20.11,20.11,28419884829,20.33,20.33,28419884829
캠시스,050110,21,506,4,-216,-29.92,6389212,246665,73824118,6389212,-29.92,2590.24,8.65,8.65,3260338174,8.73,8.73,3260338174
클로봇,466100,22,48650,2,2550,5.53,5848931,7473670,24992139,5848931,5.53,78.26,23.40,23.40,278364986750,22.89,22.89,278364986750
에코프로,086520,23,117100,5,-400,-0.34,5642383,19608074,135776152,5642383,-0.34,28.78,4.16,4.16,661922691300,4.16,4.16,661922691300
삼성중공업,010140,24,27000,2,1100,4.25,5305734,3685336,880000000,5305734,4.25,143.97,0.60,0.60,142478674050,0.60,0.60,142478674050
삼성전자,005930,25,108400,5,-1100,-1.00,5300662,15527762,5919637922,5300662,-1.00,34.14,0.09,0.09,576709979000,0.09,0.09,576709979000
동양,001520,26,837,2,9,1.09,5221176,6878322,238684063,5221176,1.09,75.91,2.19,2.19,4414934054,2.21,2.21,4414934054
알파AI,043100,27,2215,2,278,14.35,4958305,202383,20110080,4958305,14.35,2449.96,24.66,24.66,11161018858,25.06,25.06,11161018858
스맥,099440,28,7800,2,250,3.31,4439700,5214523,68243394,4439700,3.31,85.14,6.51,6.51,34573659425,6.50,6.50,34573659425
한라캐스트,125490,29,18140,5,-150,-0.82,4400642,5467847,36502352,4400642,-0.82,80.48,12.06,12.06,82251223090,12.42,12.42,82251223090
중앙첨단소재,051980,30,3010,2,55,1.86,4321555,2768630,111091709,4321555,1.86,156.09,3.89,3.89,13456042479,4.02,4.02,13456042479
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 2 8 1.21 281776726 603053376 2156100000 281776726 1.21 46.73 13.07 13.07 187894561493 13.03 13.03 187894561493
3 KODEX 2차전지산업레버리지 462330 2 1804 5 -14 -0.77 31995412 66307520 333500000 31995412 -0.77 48.25 9.59 9.59 58185923098 9.67 9.67 58185923098
4 삼성제약 001360 3 2105 2 332 18.73 31519730 15173945 94162079 31519730 18.73 207.72 33.47 33.47 67945414832 34.28 34.28 67945414832
5 테라뷰 950250 4 13820 2 5820 72.75 30751801 0 35517731 30751801 72.75 0.00 86.58 86.58 441540475620 89.95 89.95 441540475620
6 현대약품 004310 5 7200 2 630 9.59 22351384 3545645 32000000 22351384 9.59 630.39 69.85 69.85 168767578090 73.25 73.25 168767578090
7 네오이뮨텍 950220 6 798 1 184 29.97 21843287 1438312 164391655 21843287 29.97 1518.68 13.29 13.29 16367576162 12.48 12.48 16367576162
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 91 2 4 4.60 16275438 21936778 1497000000 16275438 4.60 74.19 1.09 1.09 1465154259 1.08 1.08 1465154259
9 팸텍 271830 8 2310 2 210 10.00 16088391 3145429 29490202 16088391 10.00 511.48 54.56 54.56 37487539455 55.03 55.03 37487539455
10 KODEX 인버스 114800 9 2532 2 17 0.68 15014182 42129884 303700000 15014182 0.68 35.64 4.94 4.94 37962845478 4.94 4.94 37962845478
11 고영 098460 10 29400 2 2900 10.94 13758489 5218172 68654755 13758489 10.94 263.66 20.04 20.04 389916503875 19.32 19.32 389916503875
12 시지메드텍 056090 11 1247 2 108 9.48 13091835 3760166 103259036 13091835 9.48 348.17 12.68 12.68 16444158808 12.77 12.77 16444158808
13 KODEX 코스닥150선물인버스 251340 12 2840 5 -5 -0.18 11664348 16955982 83900000 11664348 -0.18 68.79 13.90 13.90 33160216588 13.92 13.92 33160216588
14 에이비온 203400 13 2960 5 -595 -16.74 10324364 1250939 29456280 10324364 -16.74 825.33 35.05 35.05 29562992334 33.91 33.91 29562992334
15 KODEX 코스닥150레버리지 233740 14 12315 2 60 0.49 9895110 20595892 151100000 9895110 0.49 48.04 6.55 6.55 121770918843 6.54 6.54 121770918843
16 KODEX 레버리지 122630 15 44595 5 -540 -1.20 9287318 20453108 80700000 9287318 -1.20 45.41 11.51 11.51 415379647245 11.54 11.54 415379647245
17 TIGER 2차전지소재Fn 462010 16 6350 2 50 0.79 9127599 16269109 129550000 9127599 0.79 56.10 7.05 7.05 58121222510 7.07 7.07 58121222510
18 삼표시멘트 038500 17 3265 2 170 5.49 8484956 684359 107916306 8484956 5.49 1239.84 7.86 7.86 28120245561 7.98 7.98 28120245561
19 일성건설 013360 18 2475 2 160 6.91 8290312 37094716 54024880 8290312 6.91 22.35 15.35 15.35 20093274978 15.03 15.03 20093274978
20 에어부산 298690 19 1926 2 26 1.37 8250146 21854842 116640000 8250146 1.37 37.75 7.07 7.07 16133386244 7.18 7.18 16133386244
21 나노엔텍 039860 20 3670 2 595 19.35 7660512 124281 38093053 7660512 19.35 6163.86 20.11 20.11 28419884829 20.33 20.33 28419884829
22 캠시스 050110 21 506 4 -216 -29.92 6389212 246665 73824118 6389212 -29.92 2590.24 8.65 8.65 3260338174 8.73 8.73 3260338174
23 클로봇 466100 22 48650 2 2550 5.53 5848931 7473670 24992139 5848931 5.53 78.26 23.40 23.40 278364986750 22.89 22.89 278364986750
24 에코프로 086520 23 117100 5 -400 -0.34 5642383 19608074 135776152 5642383 -0.34 28.78 4.16 4.16 661922691300 4.16 4.16 661922691300
25 삼성중공업 010140 24 27000 2 1100 4.25 5305734 3685336 880000000 5305734 4.25 143.97 0.60 0.60 142478674050 0.60 0.60 142478674050
26 삼성전자 005930 25 108400 5 -1100 -1.00 5300662 15527762 5919637922 5300662 -1.00 34.14 0.09 0.09 576709979000 0.09 0.09 576709979000
27 동양 001520 26 837 2 9 1.09 5221176 6878322 238684063 5221176 1.09 75.91 2.19 2.19 4414934054 2.21 2.21 4414934054
28 알파AI 043100 27 2215 2 278 14.35 4958305 202383 20110080 4958305 14.35 2449.96 24.66 24.66 11161018858 25.06 25.06 11161018858
29 스맥 099440 28 7800 2 250 3.31 4439700 5214523 68243394 4439700 3.31 85.14 6.51 6.51 34573659425 6.50 6.50 34573659425
30 한라캐스트 125490 29 18140 5 -150 -0.82 4400642 5467847 36502352 4400642 -0.82 80.48 12.06 12.06 82251223090 12.42 12.42 82251223090
31 중앙첨단소재 051980 30 3010 2 55 1.86 4321555 2768630 111091709 4321555 1.86 156.09 3.89 3.89 13456042479 4.02 4.02 13456042479

31
top30/20251209/top30-av-20251209-112001.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
KODEX 200선물인버스2X,252670,1,669,2,8,1.21,288163061,603053376,2156100000,288163061,1.21,47.78,13.37,13.37,192170753144,13.32,13.32,192170753144
KODEX 2차전지산업레버리지,462330,2,1812,5,-6,-0.33,32482570,66307520,333500000,32482570,-0.33,48.99,9.74,9.74,59066342167,9.77,9.77,59066342167
삼성제약,001360,3,2145,2,372,20.98,32137228,15173945,94162079,32137228,20.98,211.79,34.13,34.13,69257681834,34.29,34.29,69257681834
테라뷰,950250,4,13640,2,5640,70.50,31740697,0,35517731,31740697,70.50,0.00,89.37,89.37,454883816810,93.89,93.89,454883816810
현대약품,004310,5,7220,2,650,9.89,22975703,3545645,32000000,22975703,9.89,648.00,71.80,71.80,173319832745,75.02,75.02,173319832745
네오이뮨텍,950220,6,798,1,184,29.97,21897098,1438312,164391655,21897098,29.97,1522.42,13.32,13.32,16410517340,12.51,12.51,16410517340
팸텍,271830,7,2405,2,305,14.52,16807602,3145429,29490202,16807602,14.52,534.35,56.99,56.99,39192486695,55.26,55.26,39192486695
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,16276939,21936778,1497000000,16276939,4.60,74.20,1.09,1.09,1465290350,1.08,1.08,1465290350
KODEX 인버스,114800,9,2530,2,15,0.60,15335356,42129884,303700000,15335356,0.60,36.40,5.05,5.05,38776896501,5.05,5.05,38776896501
고영,098460,10,29200,2,2700,10.19,15111486,5218172,68654755,15111486,10.19,289.59,22.01,22.01,429562980650,21.43,21.43,429562980650
시지메드텍,056090,11,1243,2,104,9.13,13229693,3760166,103259036,13229693,9.13,351.84,12.81,12.81,16615838693,12.95,12.95,16615838693
KODEX 코스닥150선물인버스,251340,12,2835,5,-10,-0.35,11999453,16955982,83900000,11999453,-0.35,70.77,14.30,14.30,34110871522,14.34,14.34,34110871522
에이비온,203400,13,2945,5,-610,-17.16,10479297,1250939,29456280,10479297,-17.16,837.71,35.58,35.58,30019968557,34.61,34.61,30019968557
KODEX 코스닥150레버리지,233740,14,12350,2,95,0.78,10080326,20595892,151100000,10080326,0.78,48.94,6.67,6.67,124055838853,6.65,6.65,124055838853
KODEX 레버리지,122630,15,44530,5,-605,-1.34,9608137,20453108,80700000,9608137,-1.34,46.98,11.91,11.91,429666793997,11.96,11.96,429666793997
TIGER 2차전지소재Fn,462010,16,6370,2,70,1.11,9213217,16269109,129550000,9213217,1.11,56.63,7.11,7.11,58665623381,7.11,7.11,58665623381
삼표시멘트,038500,17,3260,2,165,5.33,8574984,684359,107916306,8574984,5.33,1252.99,7.95,7.95,28413220846,8.08,8.08,28413220846
일성건설,013360,18,2495,2,180,7.78,8483142,37094716,54024880,8483142,7.78,22.87,15.70,15.70,20571826486,15.26,15.26,20571826486
나노엔텍,039860,19,3630,2,555,18.05,8449475,124281,38093053,8449475,18.05,6798.69,22.18,22.18,31263011219,22.61,22.61,31263011219
에어부산,298690,20,1906,2,6,0.32,8349238,21854842,116640000,8349238,0.32,38.20,7.16,7.16,16322904474,7.34,7.34,16322904474
클로봇,466100,21,49150,2,3050,6.62,6531662,7473670,24992139,6531662,6.62,87.40,26.13,26.13,311758993450,25.38,25.38,311758993450
캠시스,050110,22,506,4,-216,-29.92,6401158,246665,73824118,6401158,-29.92,2595.08,8.67,8.67,3266382850,8.74,8.74,3266382850
에코프로,086520,23,117600,2,100,0.09,5714264,19608074,135776152,5714264,0.09,29.14,4.21,4.21,670366480950,4.20,4.20,670366480950
삼성전자,005930,24,108200,5,-1300,-1.19,5494185,15527762,5919637922,5494185,-1.19,35.38,0.09,0.09,597657674050,0.09,0.09,597657674050
삼성중공업,010140,25,27000,2,1100,4.25,5453655,3685336,880000000,5453655,4.25,147.98,0.62,0.62,146457321925,0.62,0.62,146457321925
동양,001520,26,837,2,9,1.09,5374313,6878322,238684063,5374313,1.09,78.13,2.25,2.25,4542808422,2.27,2.27,4542808422
알파AI,043100,27,2200,2,263,13.58,5018077,202383,20110080,5018077,13.58,2479.50,24.95,24.95,11292281958,25.52,25.52,11292281958
대한광통신,010170,28,2115,2,90,4.44,4744933,20910630,131985660,4744933,4.44,22.69,3.60,3.60,9781422815,3.50,3.50,9781422815
스맥,099440,29,7890,2,340,4.50,4536710,5214523,68243394,4536710,4.50,87.00,6.65,6.65,35336527950,6.56,6.56,35336527950
한라캐스트,125490,30,18070,5,-220,-1.20,4494238,5467847,36502352,4494238,-1.20,82.19,12.31,12.31,83944248385,12.73,12.73,83944248385
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 2 8 1.21 288163061 603053376 2156100000 288163061 1.21 47.78 13.37 13.37 192170753144 13.32 13.32 192170753144
3 KODEX 2차전지산업레버리지 462330 2 1812 5 -6 -0.33 32482570 66307520 333500000 32482570 -0.33 48.99 9.74 9.74 59066342167 9.77 9.77 59066342167
4 삼성제약 001360 3 2145 2 372 20.98 32137228 15173945 94162079 32137228 20.98 211.79 34.13 34.13 69257681834 34.29 34.29 69257681834
5 테라뷰 950250 4 13640 2 5640 70.50 31740697 0 35517731 31740697 70.50 0.00 89.37 89.37 454883816810 93.89 93.89 454883816810
6 현대약품 004310 5 7220 2 650 9.89 22975703 3545645 32000000 22975703 9.89 648.00 71.80 71.80 173319832745 75.02 75.02 173319832745
7 네오이뮨텍 950220 6 798 1 184 29.97 21897098 1438312 164391655 21897098 29.97 1522.42 13.32 13.32 16410517340 12.51 12.51 16410517340
8 팸텍 271830 7 2405 2 305 14.52 16807602 3145429 29490202 16807602 14.52 534.35 56.99 56.99 39192486695 55.26 55.26 39192486695
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 91 2 4 4.60 16276939 21936778 1497000000 16276939 4.60 74.20 1.09 1.09 1465290350 1.08 1.08 1465290350
10 KODEX 인버스 114800 9 2530 2 15 0.60 15335356 42129884 303700000 15335356 0.60 36.40 5.05 5.05 38776896501 5.05 5.05 38776896501
11 고영 098460 10 29200 2 2700 10.19 15111486 5218172 68654755 15111486 10.19 289.59 22.01 22.01 429562980650 21.43 21.43 429562980650
12 시지메드텍 056090 11 1243 2 104 9.13 13229693 3760166 103259036 13229693 9.13 351.84 12.81 12.81 16615838693 12.95 12.95 16615838693
13 KODEX 코스닥150선물인버스 251340 12 2835 5 -10 -0.35 11999453 16955982 83900000 11999453 -0.35 70.77 14.30 14.30 34110871522 14.34 14.34 34110871522
14 에이비온 203400 13 2945 5 -610 -17.16 10479297 1250939 29456280 10479297 -17.16 837.71 35.58 35.58 30019968557 34.61 34.61 30019968557
15 KODEX 코스닥150레버리지 233740 14 12350 2 95 0.78 10080326 20595892 151100000 10080326 0.78 48.94 6.67 6.67 124055838853 6.65 6.65 124055838853
16 KODEX 레버리지 122630 15 44530 5 -605 -1.34 9608137 20453108 80700000 9608137 -1.34 46.98 11.91 11.91 429666793997 11.96 11.96 429666793997
17 TIGER 2차전지소재Fn 462010 16 6370 2 70 1.11 9213217 16269109 129550000 9213217 1.11 56.63 7.11 7.11 58665623381 7.11 7.11 58665623381
18 삼표시멘트 038500 17 3260 2 165 5.33 8574984 684359 107916306 8574984 5.33 1252.99 7.95 7.95 28413220846 8.08 8.08 28413220846
19 일성건설 013360 18 2495 2 180 7.78 8483142 37094716 54024880 8483142 7.78 22.87 15.70 15.70 20571826486 15.26 15.26 20571826486
20 나노엔텍 039860 19 3630 2 555 18.05 8449475 124281 38093053 8449475 18.05 6798.69 22.18 22.18 31263011219 22.61 22.61 31263011219
21 에어부산 298690 20 1906 2 6 0.32 8349238 21854842 116640000 8349238 0.32 38.20 7.16 7.16 16322904474 7.34 7.34 16322904474
22 클로봇 466100 21 49150 2 3050 6.62 6531662 7473670 24992139 6531662 6.62 87.40 26.13 26.13 311758993450 25.38 25.38 311758993450
23 캠시스 050110 22 506 4 -216 -29.92 6401158 246665 73824118 6401158 -29.92 2595.08 8.67 8.67 3266382850 8.74 8.74 3266382850
24 에코프로 086520 23 117600 2 100 0.09 5714264 19608074 135776152 5714264 0.09 29.14 4.21 4.21 670366480950 4.20 4.20 670366480950
25 삼성전자 005930 24 108200 5 -1300 -1.19 5494185 15527762 5919637922 5494185 -1.19 35.38 0.09 0.09 597657674050 0.09 0.09 597657674050
26 삼성중공업 010140 25 27000 2 1100 4.25 5453655 3685336 880000000 5453655 4.25 147.98 0.62 0.62 146457321925 0.62 0.62 146457321925
27 동양 001520 26 837 2 9 1.09 5374313 6878322 238684063 5374313 1.09 78.13 2.25 2.25 4542808422 2.27 2.27 4542808422
28 알파AI 043100 27 2200 2 263 13.58 5018077 202383 20110080 5018077 13.58 2479.50 24.95 24.95 11292281958 25.52 25.52 11292281958
29 대한광통신 010170 28 2115 2 90 4.44 4744933 20910630 131985660 4744933 4.44 22.69 3.60 3.60 9781422815 3.50 3.50 9781422815
30 스맥 099440 29 7890 2 340 4.50 4536710 5214523 68243394 4536710 4.50 87.00 6.65 6.65 35336527950 6.56 6.56 35336527950
31 한라캐스트 125490 30 18070 5 -220 -1.20 4494238 5467847 36502352 4494238 -1.20 82.19 12.31 12.31 83944248385 12.73 12.73 83944248385

31
top30/20251209/top30-av-20251209-113001.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
KODEX 200선물인버스2X,252670,1,669,2,8,1.21,292809673,603053376,2156100000,292809673,1.21,48.55,13.58,13.58,195283450259,13.54,13.54,195283450259
KODEX 2차전지산업레버리지,462330,2,1816,5,-2,-0.11,32818942,66307520,333500000,32818942,-0.11,49.50,9.84,9.84,59676761948,9.85,9.85,59676761948
테라뷰,950250,3,13330,2,5330,66.62,32538135,0,35517731,32538135,66.62,0.00,91.61,91.61,465609763945,98.34,98.34,465609763945
삼성제약,001360,4,2165,2,392,22.11,32508102,15173945,94162079,32508102,22.11,214.24,34.52,34.52,70053915461,34.36,34.36,70053915461
현대약품,004310,5,7370,2,800,12.18,23339306,3545645,32000000,23339306,12.18,658.25,72.94,72.94,175985522755,74.62,74.62,175985522755
네오이뮨텍,950220,6,798,1,184,29.97,21903177,1438312,164391655,21903177,29.97,1522.84,13.32,13.32,16415368382,12.51,12.51,16415368382
팸텍,271830,7,2390,2,290,13.81,17432687,3145429,29490202,17432687,13.81,554.22,59.11,59.11,40699143782,57.74,57.74,40699143782
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,16486941,21936778,1497000000,16486941,4.60,75.16,1.10,1.10,1484190532,1.09,1.09,1484190532
고영,098460,9,29250,2,2750,10.38,15871572,5218172,68654755,15871572,10.38,304.16,23.12,23.12,451699412850,22.49,22.49,451699412850
KODEX 인버스,114800,10,2532,2,17,0.68,15404523,42129884,303700000,15404523,0.68,36.56,5.07,5.07,38952133497,5.07,5.07,38952133497
시지메드텍,056090,11,1244,2,105,9.22,13383617,3760166,103259036,13383617,9.22,355.93,12.96,12.96,16806835031,13.08,13.08,16806835031
KODEX 코스닥150선물인버스,251340,12,2835,5,-10,-0.35,12141348,16955982,83900000,12141348,-0.35,71.61,14.47,14.47,34513143502,14.51,14.51,34513143502
에이비온,203400,13,2955,5,-600,-16.88,10622016,1250939,29456280,10622016,-16.88,849.12,36.06,36.06,30442877018,34.97,34.97,30442877018
KODEX 코스닥150레버리지,233740,14,12330,2,75,0.61,10205225,20595892,151100000,10205225,0.61,49.55,6.75,6.75,125597639549,6.74,6.74,125597639549
KODEX 레버리지,122630,15,44560,5,-575,-1.27,9711694,20453108,80700000,9711694,-1.27,47.48,12.03,12.03,434280495977,12.08,12.08,434280495977
TIGER 2차전지소재Fn,462010,16,6370,2,70,1.11,9238612,16269109,129550000,9238612,1.11,56.79,7.13,7.13,58827376996,7.13,7.13,58827376996
나노엔텍,039860,17,3650,2,575,18.70,9104316,124281,38093053,9104316,18.70,7325.59,23.90,23.90,33650291658,24.20,24.20,33650291658
삼표시멘트,038500,18,3265,2,170,5.49,8648411,684359,107916306,8648411,5.49,1263.72,8.01,8.01,28652393978,8.13,8.13,28652393978
일성건설,013360,19,2480,2,165,7.13,8632240,37094716,54024880,8632240,7.13,23.27,15.98,15.98,20942525328,15.63,15.63,20942525328
에어부산,298690,20,1898,5,-2,-0.11,8471262,21854842,116640000,8471262,-0.11,38.76,7.26,7.26,16554981691,7.48,7.48,16554981691
클로봇,466100,21,49225,2,3125,6.78,6861849,7473670,24992139,6861849,6.78,91.81,27.46,27.46,327868476625,26.65,26.65,327868476625
캠시스,050110,22,506,4,-216,-29.92,6439954,246665,73824118,6439954,-29.92,2610.81,8.72,8.72,3286013626,8.80,8.80,3286013626
에코프로,086520,23,117900,2,400,0.34,5769369,19608074,135776152,5769369,0.34,29.42,4.25,4.25,676861960300,4.23,4.23,676861960300
삼성전자,005930,24,108100,5,-1400,-1.28,5695426,15527762,5919637922,5695426,-1.28,36.68,0.10,0.10,619411653200,0.10,0.10,619411653200
삼성중공업,010140,25,27000,2,1100,4.25,5516596,3685336,880000000,5516596,4.25,149.69,0.63,0.63,148157627600,0.62,0.62,148157627600
동양,001520,26,834,2,6,0.72,5456026,6878322,238684063,5456026,0.72,79.32,2.29,2.29,4611070204,2.32,2.32,4611070204
알파AI,043100,27,2200,2,263,13.58,5050275,202383,20110080,5050275,13.58,2495.40,25.11,25.11,11363375885,25.68,25.68,11363375885
대한광통신,010170,28,2082,2,57,2.81,5006767,20910630,131985660,5006767,2.81,23.94,3.79,3.79,10330861021,3.76,3.76,10330861021
스맥,099440,29,7890,2,340,4.50,4616751,5214523,68243394,4616751,4.50,88.54,6.77,6.77,35966893765,6.68,6.68,35966893765
한라캐스트,125490,30,18010,5,-280,-1.53,4609654,5467847,36502352,4609654,-1.53,84.30,12.63,12.63,86023398830,13.09,13.09,86023398830
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 2 8 1.21 292809673 603053376 2156100000 292809673 1.21 48.55 13.58 13.58 195283450259 13.54 13.54 195283450259
3 KODEX 2차전지산업레버리지 462330 2 1816 5 -2 -0.11 32818942 66307520 333500000 32818942 -0.11 49.50 9.84 9.84 59676761948 9.85 9.85 59676761948
4 테라뷰 950250 3 13330 2 5330 66.62 32538135 0 35517731 32538135 66.62 0.00 91.61 91.61 465609763945 98.34 98.34 465609763945
5 삼성제약 001360 4 2165 2 392 22.11 32508102 15173945 94162079 32508102 22.11 214.24 34.52 34.52 70053915461 34.36 34.36 70053915461
6 현대약품 004310 5 7370 2 800 12.18 23339306 3545645 32000000 23339306 12.18 658.25 72.94 72.94 175985522755 74.62 74.62 175985522755
7 네오이뮨텍 950220 6 798 1 184 29.97 21903177 1438312 164391655 21903177 29.97 1522.84 13.32 13.32 16415368382 12.51 12.51 16415368382
8 팸텍 271830 7 2390 2 290 13.81 17432687 3145429 29490202 17432687 13.81 554.22 59.11 59.11 40699143782 57.74 57.74 40699143782
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 91 2 4 4.60 16486941 21936778 1497000000 16486941 4.60 75.16 1.10 1.10 1484190532 1.09 1.09 1484190532
10 고영 098460 9 29250 2 2750 10.38 15871572 5218172 68654755 15871572 10.38 304.16 23.12 23.12 451699412850 22.49 22.49 451699412850
11 KODEX 인버스 114800 10 2532 2 17 0.68 15404523 42129884 303700000 15404523 0.68 36.56 5.07 5.07 38952133497 5.07 5.07 38952133497
12 시지메드텍 056090 11 1244 2 105 9.22 13383617 3760166 103259036 13383617 9.22 355.93 12.96 12.96 16806835031 13.08 13.08 16806835031
13 KODEX 코스닥150선물인버스 251340 12 2835 5 -10 -0.35 12141348 16955982 83900000 12141348 -0.35 71.61 14.47 14.47 34513143502 14.51 14.51 34513143502
14 에이비온 203400 13 2955 5 -600 -16.88 10622016 1250939 29456280 10622016 -16.88 849.12 36.06 36.06 30442877018 34.97 34.97 30442877018
15 KODEX 코스닥150레버리지 233740 14 12330 2 75 0.61 10205225 20595892 151100000 10205225 0.61 49.55 6.75 6.75 125597639549 6.74 6.74 125597639549
16 KODEX 레버리지 122630 15 44560 5 -575 -1.27 9711694 20453108 80700000 9711694 -1.27 47.48 12.03 12.03 434280495977 12.08 12.08 434280495977
17 TIGER 2차전지소재Fn 462010 16 6370 2 70 1.11 9238612 16269109 129550000 9238612 1.11 56.79 7.13 7.13 58827376996 7.13 7.13 58827376996
18 나노엔텍 039860 17 3650 2 575 18.70 9104316 124281 38093053 9104316 18.70 7325.59 23.90 23.90 33650291658 24.20 24.20 33650291658
19 삼표시멘트 038500 18 3265 2 170 5.49 8648411 684359 107916306 8648411 5.49 1263.72 8.01 8.01 28652393978 8.13 8.13 28652393978
20 일성건설 013360 19 2480 2 165 7.13 8632240 37094716 54024880 8632240 7.13 23.27 15.98 15.98 20942525328 15.63 15.63 20942525328
21 에어부산 298690 20 1898 5 -2 -0.11 8471262 21854842 116640000 8471262 -0.11 38.76 7.26 7.26 16554981691 7.48 7.48 16554981691
22 클로봇 466100 21 49225 2 3125 6.78 6861849 7473670 24992139 6861849 6.78 91.81 27.46 27.46 327868476625 26.65 26.65 327868476625
23 캠시스 050110 22 506 4 -216 -29.92 6439954 246665 73824118 6439954 -29.92 2610.81 8.72 8.72 3286013626 8.80 8.80 3286013626
24 에코프로 086520 23 117900 2 400 0.34 5769369 19608074 135776152 5769369 0.34 29.42 4.25 4.25 676861960300 4.23 4.23 676861960300
25 삼성전자 005930 24 108100 5 -1400 -1.28 5695426 15527762 5919637922 5695426 -1.28 36.68 0.10 0.10 619411653200 0.10 0.10 619411653200
26 삼성중공업 010140 25 27000 2 1100 4.25 5516596 3685336 880000000 5516596 4.25 149.69 0.63 0.63 148157627600 0.62 0.62 148157627600
27 동양 001520 26 834 2 6 0.72 5456026 6878322 238684063 5456026 0.72 79.32 2.29 2.29 4611070204 2.32 2.32 4611070204
28 알파AI 043100 27 2200 2 263 13.58 5050275 202383 20110080 5050275 13.58 2495.40 25.11 25.11 11363375885 25.68 25.68 11363375885
29 대한광통신 010170 28 2082 2 57 2.81 5006767 20910630 131985660 5006767 2.81 23.94 3.79 3.79 10330861021 3.76 3.76 10330861021
30 스맥 099440 29 7890 2 340 4.50 4616751 5214523 68243394 4616751 4.50 88.54 6.77 6.77 35966893765 6.68 6.68 35966893765
31 한라캐스트 125490 30 18010 5 -280 -1.53 4609654 5467847 36502352 4609654 -1.53 84.30 12.63 12.63 86023398830 13.09 13.09 86023398830

31
top30/20251209/top30-av-20251209-114000.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,252670,1,672,2,11,1.66,301923451,603053376,2156100000,301923451,1.66,50.07,14.00,14.00,201395415260,13.90,13.90,201395415260
삼성제약,001360,2,2160,2,387,21.83,33058033,15173945,94162079,33058033,21.83,217.86,35.11,35.11,71248362635,35.03,35.03,71248362635
KODEX 2차전지산업레버리지,462330,3,1811,5,-7,-0.39,33055457,66307520,333500000,33055457,-0.39,49.85,9.91,9.91,60105915930,9.95,9.95,60105915930
테라뷰,950250,4,13460,2,5460,68.25,32930601,0,35517731,32930601,68.25,0.00,92.72,92.72,470834984360,98.49,98.49,470834984360
현대약품,004310,5,7390,2,820,12.48,24553026,3545645,32000000,24553026,12.48,692.48,76.73,76.73,185067255195,78.26,78.26,185067255195
네오이뮨텍,950220,6,798,1,184,29.97,21916861,1438312,164391655,21916861,29.97,1523.79,13.33,13.33,16426288214,12.52,12.52,16426288214
팸텍,271830,7,2370,2,270,12.86,17684717,3145429,29490202,17684717,12.86,562.24,59.97,59.97,41296165350,59.09,59.09,41296165350
고영,098460,8,29100,2,2600,9.81,16603150,5218172,68654755,16603150,9.81,318.18,24.18,24.18,472956997025,23.67,23.67,472956997025
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,91,2,4,4.60,16487942,21936778,1497000000,16487942,4.60,75.16,1.10,1.10,1484280623,1.09,1.09,1484280623
KODEX 인버스,114800,10,2540,2,25,0.99,15711451,42129884,303700000,15711451,0.99,37.29,5.17,5.17,39730200831,5.15,5.15,39730200831
시지메드텍,056090,11,1242,2,103,9.04,13478303,3760166,103259036,13478303,9.04,358.45,13.05,13.05,16924308256,13.20,13.20,16924308256
KODEX 코스닥150선물인버스,251340,12,2842,5,-3,-0.11,12404904,16955982,83900000,12404904,-0.11,73.16,14.79,14.79,35261615846,14.79,14.79,35261615846
에이비온,203400,13,2990,5,-565,-15.89,10747102,1250939,29456280,10747102,-15.89,859.12,36.48,36.48,30815350908,34.99,34.99,30815350908
KODEX 코스닥150레버리지,233740,14,12285,2,30,0.24,10411252,20595892,151100000,10411252,0.24,50.55,6.89,6.89,128132926266,6.90,6.90,128132926266
KODEX 레버리지,122630,15,44425,5,-710,-1.57,10089999,20453108,80700000,10089999,-1.57,49.33,12.50,12.50,451107436582,12.58,12.58,451107436582
나노엔텍,039860,16,3580,2,505,16.42,9427857,124281,38093053,9427857,16.42,7585.92,24.75,24.75,34816510722,25.53,25.53,34816510722
TIGER 2차전지소재Fn,462010,17,6360,2,60,0.95,9328817,16269109,129550000,9328817,0.95,57.34,7.20,7.20,59401805840,7.21,7.21,59401805840
삼표시멘트,038500,18,3285,2,190,6.14,8786553,684359,107916306,8786553,6.14,1283.91,8.14,8.14,29105027338,8.21,8.21,29105027338
일성건설,013360,19,2480,2,165,7.13,8776642,37094716,54024880,8776642,7.13,23.66,16.25,16.25,21299307758,15.90,15.90,21299307758
에어부산,298690,20,1897,5,-3,-0.16,8598023,21854842,116640000,8598023,-0.16,39.34,7.37,7.37,16795750460,7.59,7.59,16795750460
클로봇,466100,21,48150,2,2050,4.45,7234812,7473670,24992139,7234812,4.45,96.80,28.95,28.95,346092475050,28.76,28.76,346092475050
캠시스,050110,22,506,4,-216,-29.92,6468462,246665,73824118,6468462,-29.92,2622.37,8.76,8.76,3300438674,8.84,8.84,3300438674
삼성전자,005930,23,107800,5,-1700,-1.55,6081582,15527762,5919637922,6081582,-1.55,39.17,0.10,0.10,661081970400,0.10,0.10,661081970400
에코프로,086520,24,117500,3,0,0.00,5818581,19608074,135776152,5818581,0.00,29.67,4.29,4.29,682663134400,4.28,4.28,682663134400
에이프로젠,007460,25,789,2,43,5.76,5725581,11792279,329305030,5725581,5.76,48.55,1.74,1.74,4421365612,1.70,1.70,4421365612
동양,001520,26,832,2,4,0.48,5578613,6878322,238684063,5578613,0.48,81.10,2.34,2.34,4712920100,2.37,2.37,4712920100
삼성중공업,010140,27,26950,2,1050,4.05,5573375,3685336,880000000,5573375,4.05,151.23,0.63,0.63,149689484375,0.63,0.63,149689484375
대한광통신,010170,28,2075,2,50,2.47,5159765,20910630,131985660,5159765,2.47,24.68,3.91,3.91,10648465855,3.89,3.89,10648465855
알파AI,043100,29,2215,2,278,14.35,5078168,202383,20110080,5078168,14.35,2509.19,25.25,25.25,11425327929,25.65,25.65,11425327929
스맥,099440,30,7910,2,360,4.77,4775996,5214523,68243394,4775996,4.77,91.59,7.00,7.00,37229586710,6.90,6.90,37229586710
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 2 11 1.66 301923451 603053376 2156100000 301923451 1.66 50.07 14.00 14.00 201395415260 13.90 13.90 201395415260
3 삼성제약 001360 2 2160 2 387 21.83 33058033 15173945 94162079 33058033 21.83 217.86 35.11 35.11 71248362635 35.03 35.03 71248362635
4 KODEX 2차전지산업레버리지 462330 3 1811 5 -7 -0.39 33055457 66307520 333500000 33055457 -0.39 49.85 9.91 9.91 60105915930 9.95 9.95 60105915930
5 테라뷰 950250 4 13460 2 5460 68.25 32930601 0 35517731 32930601 68.25 0.00 92.72 92.72 470834984360 98.49 98.49 470834984360
6 현대약품 004310 5 7390 2 820 12.48 24553026 3545645 32000000 24553026 12.48 692.48 76.73 76.73 185067255195 78.26 78.26 185067255195
7 네오이뮨텍 950220 6 798 1 184 29.97 21916861 1438312 164391655 21916861 29.97 1523.79 13.33 13.33 16426288214 12.52 12.52 16426288214
8 팸텍 271830 7 2370 2 270 12.86 17684717 3145429 29490202 17684717 12.86 562.24 59.97 59.97 41296165350 59.09 59.09 41296165350
9 고영 098460 8 29100 2 2600 9.81 16603150 5218172 68654755 16603150 9.81 318.18 24.18 24.18 472956997025 23.67 23.67 472956997025
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 91 2 4 4.60 16487942 21936778 1497000000 16487942 4.60 75.16 1.10 1.10 1484280623 1.09 1.09 1484280623
11 KODEX 인버스 114800 10 2540 2 25 0.99 15711451 42129884 303700000 15711451 0.99 37.29 5.17 5.17 39730200831 5.15 5.15 39730200831
12 시지메드텍 056090 11 1242 2 103 9.04 13478303 3760166 103259036 13478303 9.04 358.45 13.05 13.05 16924308256 13.20 13.20 16924308256
13 KODEX 코스닥150선물인버스 251340 12 2842 5 -3 -0.11 12404904 16955982 83900000 12404904 -0.11 73.16 14.79 14.79 35261615846 14.79 14.79 35261615846
14 에이비온 203400 13 2990 5 -565 -15.89 10747102 1250939 29456280 10747102 -15.89 859.12 36.48 36.48 30815350908 34.99 34.99 30815350908
15 KODEX 코스닥150레버리지 233740 14 12285 2 30 0.24 10411252 20595892 151100000 10411252 0.24 50.55 6.89 6.89 128132926266 6.90 6.90 128132926266
16 KODEX 레버리지 122630 15 44425 5 -710 -1.57 10089999 20453108 80700000 10089999 -1.57 49.33 12.50 12.50 451107436582 12.58 12.58 451107436582
17 나노엔텍 039860 16 3580 2 505 16.42 9427857 124281 38093053 9427857 16.42 7585.92 24.75 24.75 34816510722 25.53 25.53 34816510722
18 TIGER 2차전지소재Fn 462010 17 6360 2 60 0.95 9328817 16269109 129550000 9328817 0.95 57.34 7.20 7.20 59401805840 7.21 7.21 59401805840
19 삼표시멘트 038500 18 3285 2 190 6.14 8786553 684359 107916306 8786553 6.14 1283.91 8.14 8.14 29105027338 8.21 8.21 29105027338
20 일성건설 013360 19 2480 2 165 7.13 8776642 37094716 54024880 8776642 7.13 23.66 16.25 16.25 21299307758 15.90 15.90 21299307758
21 에어부산 298690 20 1897 5 -3 -0.16 8598023 21854842 116640000 8598023 -0.16 39.34 7.37 7.37 16795750460 7.59 7.59 16795750460
22 클로봇 466100 21 48150 2 2050 4.45 7234812 7473670 24992139 7234812 4.45 96.80 28.95 28.95 346092475050 28.76 28.76 346092475050
23 캠시스 050110 22 506 4 -216 -29.92 6468462 246665 73824118 6468462 -29.92 2622.37 8.76 8.76 3300438674 8.84 8.84 3300438674
24 삼성전자 005930 23 107800 5 -1700 -1.55 6081582 15527762 5919637922 6081582 -1.55 39.17 0.10 0.10 661081970400 0.10 0.10 661081970400
25 에코프로 086520 24 117500 3 0 0.00 5818581 19608074 135776152 5818581 0.00 29.67 4.29 4.29 682663134400 4.28 4.28 682663134400
26 에이프로젠 007460 25 789 2 43 5.76 5725581 11792279 329305030 5725581 5.76 48.55 1.74 1.74 4421365612 1.70 1.70 4421365612
27 동양 001520 26 832 2 4 0.48 5578613 6878322 238684063 5578613 0.48 81.10 2.34 2.34 4712920100 2.37 2.37 4712920100
28 삼성중공업 010140 27 26950 2 1050 4.05 5573375 3685336 880000000 5573375 4.05 151.23 0.63 0.63 149689484375 0.63 0.63 149689484375
29 대한광통신 010170 28 2075 2 50 2.47 5159765 20910630 131985660 5159765 2.47 24.68 3.91 3.91 10648465855 3.89 3.89 10648465855
30 알파AI 043100 29 2215 2 278 14.35 5078168 202383 20110080 5078168 14.35 2509.19 25.25 25.25 11425327929 25.65 25.65 11425327929
31 스맥 099440 30 7910 2 360 4.77 4775996 5214523 68243394 4775996 4.77 91.59 7.00 7.00 37229586710 6.90 6.90 37229586710

31
top30/20251209/top30-av-20251209-115000.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,252670,1,670,2,9,1.36,308820184,603053376,2156100000,308820184,1.36,51.21,14.32,14.32,206022083730,14.26,14.26,206022083730
삼성제약,001360,2,2220,2,447,25.21,34307931,15173945,94162079,34307931,25.21,226.10,36.43,36.43,74005682203,35.40,35.40,74005682203
테라뷰,950250,3,12790,2,4790,59.88,34132569,0,35517731,34132569,59.88,0.00,96.10,96.10,486618343305,107.12,107.12,486618343305
KODEX 2차전지산업레버리지,462330,4,1804,5,-14,-0.77,33347968,66307520,333500000,33347968,-0.77,50.29,10.00,10.00,60634399748,10.08,10.08,60634399748
현대약품,004310,5,7520,2,950,14.46,24950875,3545645,32000000,24950875,14.46,703.70,77.97,77.97,188029119315,78.14,78.14,188029119315
네오이뮨텍,950220,6,798,1,184,29.97,21951048,1438312,164391655,21951048,29.97,1526.17,13.35,13.35,16453569440,12.54,12.54,16453569440
팸텍,271830,7,2350,2,250,11.90,17942000,3145429,29490202,17942000,11.90,570.42,60.84,60.84,41899711830,60.46,60.46,41899711830
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,90,2,3,3.45,16823762,21936778,1497000000,16823762,3.45,76.69,1.12,1.12,1514504424,1.12,1.12,1514504424
고영,098460,9,29100,2,2600,9.81,16809591,5218172,68654755,16809591,9.81,322.14,24.48,24.48,478973118750,23.97,23.97,478973118750
KODEX 인버스,114800,10,2532,2,17,0.68,16323402,42129884,303700000,16323402,0.68,38.75,5.37,5.37,41282862036,5.37,5.37,41282862036
시지메드텍,056090,11,1233,2,94,8.25,13586797,3760166,103259036,13586797,8.25,361.34,13.16,13.16,17058003814,13.40,13.40,17058003814
KODEX 코스닥150선물인버스,251340,12,2845,3,0,0.00,12727817,16955982,83900000,12727817,0.00,75.06,15.17,15.17,36180262438,15.16,15.16,36180262438
에이비온,203400,13,3035,5,-520,-14.63,10902354,1250939,29456280,10902354,-14.63,871.53,37.01,37.01,31283154633,34.99,34.99,31283154633
KODEX 코스닥150레버리지,233740,14,12265,2,10,0.08,10786285,20595892,151100000,10786285,0.08,52.37,7.14,7.14,132733119700,7.16,7.16,132733119700
KODEX 레버리지,122630,15,44510,5,-625,-1.38,10468654,20453108,80700000,10468654,-1.38,51.18,12.97,12.97,467936605122,13.03,13.03,467936605122
나노엔텍,039860,16,3550,2,475,15.45,9760300,124281,38093053,9760300,15.45,7853.41,25.62,25.62,35993253464,26.62,26.62,35993253464
TIGER 2차전지소재Fn,462010,17,6345,2,45,0.71,9391873,16269109,129550000,9391873,0.71,57.73,7.25,7.25,59802225174,7.28,7.28,59802225174
삼표시멘트,038500,18,3235,2,140,4.52,8894958,684359,107916306,8894958,4.52,1299.75,8.24,8.24,29456333488,8.44,8.44,29456333488
일성건설,013360,19,2460,2,145,6.26,8882329,37094716,54024880,8882329,6.26,23.94,16.44,16.44,21559789663,16.22,16.22,21559789663
에어부산,298690,20,1896,5,-4,-0.21,8650760,21854842,116640000,8650760,-0.21,39.58,7.42,7.42,16895493937,7.64,7.64,16895493937
클로봇,466100,21,48000,2,1900,4.12,7428786,7473670,24992139,7428786,4.12,99.40,29.72,29.72,355421717375,29.63,29.63,355421717375
캠시스,050110,22,506,4,-216,-29.92,6478942,246665,73824118,6478942,-29.92,2626.62,8.78,8.78,3305741554,8.85,8.85,3305741554
삼성전자,005930,23,108050,5,-1450,-1.32,6353247,15527762,5919637922,6353247,-1.32,40.92,0.11,0.11,690379566100,0.11,0.11,690379566100
에이프로젠,007460,24,791,2,45,6.03,6048446,11792279,329305030,6048446,6.03,51.29,1.84,1.84,4676893187,1.80,1.80,4676893187
에코프로,086520,25,117200,5,-300,-0.26,5872296,19608074,135776152,5872296,-0.26,29.95,4.32,4.32,688969948200,4.33,4.33,688969948200
동양,001520,26,829,2,1,0.12,5648929,6878322,238684063,5648929,0.12,82.13,2.37,2.37,4771212268,2.41,2.41,4771212268
삼성중공업,010140,27,27000,2,1100,4.25,5633392,3685336,880000000,5633392,4.25,152.86,0.64,0.64,151309249275,0.64,0.64,151309249275
알파AI,043100,28,2290,2,353,18.22,5322663,202383,20110080,5322663,18.22,2630.00,26.47,26.47,11984686504,26.02,26.02,11984686504
스맥,099440,29,8000,2,450,5.96,5298716,5214523,68243394,5298716,5.96,101.61,7.76,7.76,41413179210,7.59,7.59,41413179210
대한광통신,010170,30,2085,2,60,2.96,5255672,20910630,131985660,5255672,2.96,25.13,3.98,3.98,10847295514,3.94,3.94,10847295514
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KODEX 200선물인버스2X 252670 1 670 2 9 1.36 308820184 603053376 2156100000 308820184 1.36 51.21 14.32 14.32 206022083730 14.26 14.26 206022083730
3 삼성제약 001360 2 2220 2 447 25.21 34307931 15173945 94162079 34307931 25.21 226.10 36.43 36.43 74005682203 35.40 35.40 74005682203
4 테라뷰 950250 3 12790 2 4790 59.88 34132569 0 35517731 34132569 59.88 0.00 96.10 96.10 486618343305 107.12 107.12 486618343305
5 KODEX 2차전지산업레버리지 462330 4 1804 5 -14 -0.77 33347968 66307520 333500000 33347968 -0.77 50.29 10.00 10.00 60634399748 10.08 10.08 60634399748
6 현대약품 004310 5 7520 2 950 14.46 24950875 3545645 32000000 24950875 14.46 703.70 77.97 77.97 188029119315 78.14 78.14 188029119315
7 네오이뮨텍 950220 6 798 1 184 29.97 21951048 1438312 164391655 21951048 29.97 1526.17 13.35 13.35 16453569440 12.54 12.54 16453569440
8 팸텍 271830 7 2350 2 250 11.90 17942000 3145429 29490202 17942000 11.90 570.42 60.84 60.84 41899711830 60.46 60.46 41899711830
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 90 2 3 3.45 16823762 21936778 1497000000 16823762 3.45 76.69 1.12 1.12 1514504424 1.12 1.12 1514504424
10 고영 098460 9 29100 2 2600 9.81 16809591 5218172 68654755 16809591 9.81 322.14 24.48 24.48 478973118750 23.97 23.97 478973118750
11 KODEX 인버스 114800 10 2532 2 17 0.68 16323402 42129884 303700000 16323402 0.68 38.75 5.37 5.37 41282862036 5.37 5.37 41282862036
12 시지메드텍 056090 11 1233 2 94 8.25 13586797 3760166 103259036 13586797 8.25 361.34 13.16 13.16 17058003814 13.40 13.40 17058003814
13 KODEX 코스닥150선물인버스 251340 12 2845 3 0 0.00 12727817 16955982 83900000 12727817 0.00 75.06 15.17 15.17 36180262438 15.16 15.16 36180262438
14 에이비온 203400 13 3035 5 -520 -14.63 10902354 1250939 29456280 10902354 -14.63 871.53 37.01 37.01 31283154633 34.99 34.99 31283154633
15 KODEX 코스닥150레버리지 233740 14 12265 2 10 0.08 10786285 20595892 151100000 10786285 0.08 52.37 7.14 7.14 132733119700 7.16 7.16 132733119700
16 KODEX 레버리지 122630 15 44510 5 -625 -1.38 10468654 20453108 80700000 10468654 -1.38 51.18 12.97 12.97 467936605122 13.03 13.03 467936605122
17 나노엔텍 039860 16 3550 2 475 15.45 9760300 124281 38093053 9760300 15.45 7853.41 25.62 25.62 35993253464 26.62 26.62 35993253464
18 TIGER 2차전지소재Fn 462010 17 6345 2 45 0.71 9391873 16269109 129550000 9391873 0.71 57.73 7.25 7.25 59802225174 7.28 7.28 59802225174
19 삼표시멘트 038500 18 3235 2 140 4.52 8894958 684359 107916306 8894958 4.52 1299.75 8.24 8.24 29456333488 8.44 8.44 29456333488
20 일성건설 013360 19 2460 2 145 6.26 8882329 37094716 54024880 8882329 6.26 23.94 16.44 16.44 21559789663 16.22 16.22 21559789663
21 에어부산 298690 20 1896 5 -4 -0.21 8650760 21854842 116640000 8650760 -0.21 39.58 7.42 7.42 16895493937 7.64 7.64 16895493937
22 클로봇 466100 21 48000 2 1900 4.12 7428786 7473670 24992139 7428786 4.12 99.40 29.72 29.72 355421717375 29.63 29.63 355421717375
23 캠시스 050110 22 506 4 -216 -29.92 6478942 246665 73824118 6478942 -29.92 2626.62 8.78 8.78 3305741554 8.85 8.85 3305741554
24 삼성전자 005930 23 108050 5 -1450 -1.32 6353247 15527762 5919637922 6353247 -1.32 40.92 0.11 0.11 690379566100 0.11 0.11 690379566100
25 에이프로젠 007460 24 791 2 45 6.03 6048446 11792279 329305030 6048446 6.03 51.29 1.84 1.84 4676893187 1.80 1.80 4676893187
26 에코프로 086520 25 117200 5 -300 -0.26 5872296 19608074 135776152 5872296 -0.26 29.95 4.32 4.32 688969948200 4.33 4.33 688969948200
27 동양 001520 26 829 2 1 0.12 5648929 6878322 238684063 5648929 0.12 82.13 2.37 2.37 4771212268 2.41 2.41 4771212268
28 삼성중공업 010140 27 27000 2 1100 4.25 5633392 3685336 880000000 5633392 4.25 152.86 0.64 0.64 151309249275 0.64 0.64 151309249275
29 알파AI 043100 28 2290 2 353 18.22 5322663 202383 20110080 5322663 18.22 2630.00 26.47 26.47 11984686504 26.02 26.02 11984686504
30 스맥 099440 29 8000 2 450 5.96 5298716 5214523 68243394 5298716 5.96 101.61 7.76 7.76 41413179210 7.59 7.59 41413179210
31 대한광통신 010170 30 2085 2 60 2.96 5255672 20910630 131985660 5255672 2.96 25.13 3.98 3.98 10847295514 3.94 3.94 10847295514

31
top30/20251209/top30-av-20251209-120000.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,252670,1,672,2,11,1.66,320908206,603053376,2156100000,320908206,1.66,53.21,14.88,14.88,214142208302,14.78,14.78,214142208302
삼성제약,001360,2,2215,2,442,24.93,35581224,15173945,94162079,35581224,24.93,234.49,37.79,37.79,76817383744,36.83,36.83,76817383744
테라뷰,950250,3,12540,2,4540,56.75,34964654,0,35517731,34964654,56.75,0.00,98.44,98.44,497160149165,111.62,111.62,497160149165
KODEX 2차전지산업레버리지,462330,4,1797,5,-21,-1.16,33967491,66307520,333500000,33967491,-1.16,51.23,10.19,10.19,61749496161,10.30,10.30,61749496161
현대약품,004310,5,7980,2,1410,21.46,26602972,3545645,32000000,26602972,21.46,750.30,83.13,83.13,200966298895,78.70,78.70,200966298895
네오이뮨텍,950220,6,798,1,184,29.97,21972483,1438312,164391655,21972483,29.97,1527.66,13.37,13.37,16470674570,12.56,12.56,16470674570
팸텍,271830,7,2370,2,270,12.86,18093706,3145429,29490202,18093706,12.86,575.24,61.35,61.35,42255913470,60.46,60.46,42255913470
고영,098460,8,28750,2,2250,8.49,17453487,5218172,68654755,17453487,8.49,334.48,25.42,25.42,497520990725,25.21,25.21,497520990725
삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,91,2,4,4.60,16953763,21936778,1497000000,16953763,4.60,77.28,1.13,1.13,1526204515,1.12,1.12,1526204515
KODEX 인버스,114800,10,2535,2,20,0.80,16554542,42129884,303700000,16554542,0.80,39.29,5.45,5.45,41868992318,5.44,5.44,41868992318
시지메드텍,056090,11,1235,2,96,8.43,13726481,3760166,103259036,13726481,8.43,365.05,13.29,13.29,17230525873,13.51,13.51,17230525873
KODEX 코스닥150선물인버스,251340,12,2850,2,5,0.18,12981314,16955982,83900000,12981314,0.18,76.56,15.47,15.47,36902714449,15.43,15.43,36902714449
KODEX 코스닥150레버리지,233740,13,12210,5,-45,-0.37,11294723,20595892,151100000,11294723,-0.37,54.84,7.47,7.47,138950522117,7.53,7.53,138950522117
에이비온,203400,14,3020,5,-535,-15.05,10982044,1250939,29456280,10982044,-15.05,877.90,37.28,37.28,31523757233,35.44,35.44,31523757233
KODEX 레버리지,122630,15,44370,5,-765,-1.69,10717473,20453108,80700000,10717473,-1.69,52.40,13.28,13.28,478986453666,13.38,13.38,478986453666
나노엔텍,039860,16,3560,2,485,15.77,9991377,124281,38093053,9991377,15.77,8039.34,26.23,26.23,36819499821,27.15,27.15,36819499821
TIGER 2차전지소재Fn,462010,17,6325,2,25,0.40,9454913,16269109,129550000,9454913,0.40,58.12,7.30,7.30,60201353905,7.35,7.35,60201353905
일성건설,013360,18,2390,2,75,3.24,9128842,37094716,54024880,9128842,3.24,24.61,16.90,16.90,22158513912,17.16,17.16,22158513912
삼표시멘트,038500,19,3225,2,130,4.20,9007397,684359,107916306,9007397,4.20,1316.18,8.35,8.35,29819364453,8.57,8.57,29819364453
에어부산,298690,20,1881,5,-19,-1.00,8734004,21854842,116640000,8734004,-1.00,39.96,7.49,7.49,17052480206,7.77,7.77,17052480206
클로봇,466100,21,47500,2,1400,3.04,7638879,7473670,24992139,7638879,3.04,102.21,30.57,30.57,365423300650,30.78,30.78,365423300650
에이프로젠,007460,22,802,2,56,7.51,6794214,11792279,329305030,6794214,7.51,57.62,2.06,2.06,5272053488,2.00,2.00,5272053488
삼성전자,005930,23,107750,5,-1750,-1.60,6577505,15527762,5919637922,6577505,-1.60,42.36,0.11,0.11,714577616500,0.11,0.11,714577616500
캠시스,050110,24,506,4,-216,-29.92,6485649,246665,73824118,6485649,-29.92,2629.33,8.79,8.79,3309135296,8.86,8.86,3309135296
에코프로,086520,25,116700,5,-800,-0.68,5965940,19608074,135776152,5965940,-0.68,30.43,4.39,4.39,699926619900,4.42,4.42,699926619900
삼성중공업,010140,26,27000,2,1100,4.25,5700815,3685336,880000000,5700815,4.25,154.69,0.65,0.65,153132451150,0.64,0.64,153132451150
동양,001520,27,828,3,0,0.00,5697776,6878322,238684063,5697776,0.00,82.84,2.39,2.39,4811698823,2.43,2.43,4811698823
스맥,099440,28,8000,2,450,5.96,5622227,5214523,68243394,5622227,5.96,107.82,8.24,8.24,43993335160,8.06,8.06,43993335160
알파AI,043100,29,2260,2,323,16.68,5429895,202383,20110080,5429895,16.68,2682.98,27.00,27.00,12228740312,26.91,26.91,12228740312
대한광통신,010170,30,2075,2,50,2.47,5333079,20910630,131985660,5333079,2.47,25.50,4.04,4.04,11007932957,4.02,4.02,11007932957
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 2 11 1.66 320908206 603053376 2156100000 320908206 1.66 53.21 14.88 14.88 214142208302 14.78 14.78 214142208302
3 삼성제약 001360 2 2215 2 442 24.93 35581224 15173945 94162079 35581224 24.93 234.49 37.79 37.79 76817383744 36.83 36.83 76817383744
4 테라뷰 950250 3 12540 2 4540 56.75 34964654 0 35517731 34964654 56.75 0.00 98.44 98.44 497160149165 111.62 111.62 497160149165
5 KODEX 2차전지산업레버리지 462330 4 1797 5 -21 -1.16 33967491 66307520 333500000 33967491 -1.16 51.23 10.19 10.19 61749496161 10.30 10.30 61749496161
6 현대약품 004310 5 7980 2 1410 21.46 26602972 3545645 32000000 26602972 21.46 750.30 83.13 83.13 200966298895 78.70 78.70 200966298895
7 네오이뮨텍 950220 6 798 1 184 29.97 21972483 1438312 164391655 21972483 29.97 1527.66 13.37 13.37 16470674570 12.56 12.56 16470674570
8 팸텍 271830 7 2370 2 270 12.86 18093706 3145429 29490202 18093706 12.86 575.24 61.35 61.35 42255913470 60.46 60.46 42255913470
9 고영 098460 8 28750 2 2250 8.49 17453487 5218172 68654755 17453487 8.49 334.48 25.42 25.42 497520990725 25.21 25.21 497520990725
10 삼성 인버스 2X WTI원유 선물 ETN Q530036 9 91 2 4 4.60 16953763 21936778 1497000000 16953763 4.60 77.28 1.13 1.13 1526204515 1.12 1.12 1526204515
11 KODEX 인버스 114800 10 2535 2 20 0.80 16554542 42129884 303700000 16554542 0.80 39.29 5.45 5.45 41868992318 5.44 5.44 41868992318
12 시지메드텍 056090 11 1235 2 96 8.43 13726481 3760166 103259036 13726481 8.43 365.05 13.29 13.29 17230525873 13.51 13.51 17230525873
13 KODEX 코스닥150선물인버스 251340 12 2850 2 5 0.18 12981314 16955982 83900000 12981314 0.18 76.56 15.47 15.47 36902714449 15.43 15.43 36902714449
14 KODEX 코스닥150레버리지 233740 13 12210 5 -45 -0.37 11294723 20595892 151100000 11294723 -0.37 54.84 7.47 7.47 138950522117 7.53 7.53 138950522117
15 에이비온 203400 14 3020 5 -535 -15.05 10982044 1250939 29456280 10982044 -15.05 877.90 37.28 37.28 31523757233 35.44 35.44 31523757233
16 KODEX 레버리지 122630 15 44370 5 -765 -1.69 10717473 20453108 80700000 10717473 -1.69 52.40 13.28 13.28 478986453666 13.38 13.38 478986453666
17 나노엔텍 039860 16 3560 2 485 15.77 9991377 124281 38093053 9991377 15.77 8039.34 26.23 26.23 36819499821 27.15 27.15 36819499821
18 TIGER 2차전지소재Fn 462010 17 6325 2 25 0.40 9454913 16269109 129550000 9454913 0.40 58.12 7.30 7.30 60201353905 7.35 7.35 60201353905
19 일성건설 013360 18 2390 2 75 3.24 9128842 37094716 54024880 9128842 3.24 24.61 16.90 16.90 22158513912 17.16 17.16 22158513912
20 삼표시멘트 038500 19 3225 2 130 4.20 9007397 684359 107916306 9007397 4.20 1316.18 8.35 8.35 29819364453 8.57 8.57 29819364453
21 에어부산 298690 20 1881 5 -19 -1.00 8734004 21854842 116640000 8734004 -1.00 39.96 7.49 7.49 17052480206 7.77 7.77 17052480206
22 클로봇 466100 21 47500 2 1400 3.04 7638879 7473670 24992139 7638879 3.04 102.21 30.57 30.57 365423300650 30.78 30.78 365423300650
23 에이프로젠 007460 22 802 2 56 7.51 6794214 11792279 329305030 6794214 7.51 57.62 2.06 2.06 5272053488 2.00 2.00 5272053488
24 삼성전자 005930 23 107750 5 -1750 -1.60 6577505 15527762 5919637922 6577505 -1.60 42.36 0.11 0.11 714577616500 0.11 0.11 714577616500
25 캠시스 050110 24 506 4 -216 -29.92 6485649 246665 73824118 6485649 -29.92 2629.33 8.79 8.79 3309135296 8.86 8.86 3309135296
26 에코프로 086520 25 116700 5 -800 -0.68 5965940 19608074 135776152 5965940 -0.68 30.43 4.39 4.39 699926619900 4.42 4.42 699926619900
27 삼성중공업 010140 26 27000 2 1100 4.25 5700815 3685336 880000000 5700815 4.25 154.69 0.65 0.65 153132451150 0.64 0.64 153132451150
28 동양 001520 27 828 3 0 0.00 5697776 6878322 238684063 5697776 0.00 82.84 2.39 2.39 4811698823 2.43 2.43 4811698823
29 스맥 099440 28 8000 2 450 5.96 5622227 5214523 68243394 5622227 5.96 107.82 8.24 8.24 43993335160 8.06 8.06 43993335160
30 알파AI 043100 29 2260 2 323 16.68 5429895 202383 20110080 5429895 16.68 2682.98 27.00 27.00 12228740312 26.91 26.91 12228740312
31 대한광통신 010170 30 2075 2 50 2.47 5333079 20910630 131985660 5333079 2.47 25.50 4.04 4.04 11007932957 4.02 4.02 11007932957

31
top30/20251209/top30-av-20251209-121000.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,252670,1,672,2,11,1.66,327475926,603053376,2156100000,327475926,1.66,54.30,15.19,15.19,218553273396,15.08,15.08,218553273396
삼성제약,001360,2,2210,2,437,24.65,36134778,15173945,94162079,36134778,24.65,238.14,38.38,38.38,78040037099,37.50,37.50,78040037099
테라뷰,950250,3,12560,2,4560,57.00,35692275,0,35517731,35692275,57.00,0.00,100.49,100.49,506403152615,113.52,113.52,506403152615
KODEX 2차전지산업레버리지,462330,4,1790,5,-28,-1.54,34850857,66307520,333500000,34850857,-1.54,52.56,10.45,10.45,63332147783,10.61,10.61,63332147783
현대약품,004310,5,7730,2,1160,17.66,27931544,3545645,32000000,27931544,17.66,787.77,87.29,87.29,211359019715,85.45,85.45,211359019715
네오이뮨텍,950220,6,798,1,184,29.97,21974254,1438312,164391655,21974254,29.97,1527.78,13.37,13.37,16472087828,12.56,12.56,16472087828
팸텍,271830,7,2395,2,295,14.05,18631827,3145429,29490202,18631827,14.05,592.35,63.18,63.18,43543198961,61.65,61.65,43543198961
고영,098460,8,28550,2,2050,7.74,18364225,5218172,68654755,18364225,7.74,351.93,26.75,26.75,523444638525,26.71,26.71,523444638525
KODEX 인버스,114800,9,2540,2,25,0.99,17279901,42129884,303700000,17279901,0.99,41.02,5.69,5.69,43709692655,5.67,5.67,43709692655
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,16953763,21936778,1497000000,16953763,4.60,77.28,1.13,1.13,1526204515,1.12,1.12,1526204515
KODEX 코스닥150선물인버스,251340,11,2855,2,10,0.35,13835442,16955982,83900000,13835442,0.35,81.60,16.49,16.49,39336998444,16.42,16.42,39336998444
시지메드텍,056090,12,1225,2,86,7.55,13784762,3760166,103259036,13784762,7.55,366.60,13.35,13.35,17301821275,13.68,13.68,17301821275
KODEX 코스닥150레버리지,233740,13,12215,5,-40,-0.33,11644392,20595892,151100000,11644392,-0.33,56.54,7.71,7.71,143217461337,7.76,7.76,143217461337
에이비온,203400,14,3050,5,-505,-14.21,11086279,1250939,29456280,11086279,-14.21,886.24,37.64,37.64,31840380457,35.44,35.44,31840380457
KODEX 레버리지,122630,15,44420,5,-715,-1.58,11043636,20453108,80700000,11043636,-1.58,53.99,13.68,13.68,493472799448,13.77,13.77,493472799448
나노엔텍,039860,16,3550,2,475,15.45,10079507,124281,38093053,10079507,15.45,8110.26,26.46,26.46,37132139133,27.46,27.46,37132139133
TIGER 2차전지소재Fn,462010,17,6300,3,0,0.00,9634474,16269109,129550000,9634474,0.00,59.22,7.44,7.44,61333624345,7.51,7.51,61333624345
일성건설,013360,18,2435,2,120,5.18,9251294,37094716,54024880,9251294,5.18,24.94,17.12,17.12,22454865832,17.07,17.07,22454865832
삼표시멘트,038500,19,3230,2,135,4.36,9052298,684359,107916306,9052298,4.36,1322.74,8.39,8.39,29964830323,8.60,8.60,29964830323
에어부산,298690,20,1879,5,-21,-1.11,8807826,21854842,116640000,8807826,-1.11,40.30,7.55,7.55,17190872382,7.84,7.84,17190872382
클로봇,466100,21,47300,2,1200,2.60,7796049,7473670,24992139,7796049,2.60,104.31,31.19,31.19,372848542475,31.54,31.54,372848542475
에이프로젠,007460,22,806,2,60,8.04,7510965,11792279,329305030,7510965,8.04,63.69,2.28,2.28,5847452536,2.20,2.20,5847452536
삼성전자,005930,23,107900,5,-1600,-1.46,6801987,15527762,5919637922,6801987,-1.46,43.81,0.11,0.11,738780486200,0.12,0.12,738780486200
캠시스,050110,24,506,4,-216,-29.92,6494259,246665,73824118,6494259,-29.92,2632.83,8.80,8.80,3313491956,8.87,8.87,3313491956
에코프로,086520,25,116100,5,-1400,-1.19,6083960,19608074,135776152,6083960,-1.19,31.03,4.48,4.48,713660341050,4.53,4.53,713660341050
동양,001520,26,824,5,-4,-0.48,5821098,6878322,238684063,5821098,-0.48,84.63,2.44,2.44,4913469422,2.50,2.50,4913469422
스맥,099440,27,8010,2,460,6.09,5773249,5214523,68243394,5773249,6.09,110.71,8.46,8.46,45197342000,8.27,8.27,45197342000
삼성중공업,010140,28,26950,2,1050,4.05,5773204,3685336,880000000,5773204,4.05,156.65,0.66,0.66,155085339950,0.65,0.65,155085339950
TIGER 미국S&P500,360750,29,25045,5,-35,-0.14,5615867,6003532,482600000,5615867,-0.14,93.54,1.16,1.16,140604253482,1.16,1.16,140604253482
알파AI,043100,30,2265,2,328,16.93,5503748,202383,20110080,5503748,16.93,2719.47,27.37,27.37,12395704472,27.21,27.21,12395704472
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 2 11 1.66 327475926 603053376 2156100000 327475926 1.66 54.30 15.19 15.19 218553273396 15.08 15.08 218553273396
3 삼성제약 001360 2 2210 2 437 24.65 36134778 15173945 94162079 36134778 24.65 238.14 38.38 38.38 78040037099 37.50 37.50 78040037099
4 테라뷰 950250 3 12560 2 4560 57.00 35692275 0 35517731 35692275 57.00 0.00 100.49 100.49 506403152615 113.52 113.52 506403152615
5 KODEX 2차전지산업레버리지 462330 4 1790 5 -28 -1.54 34850857 66307520 333500000 34850857 -1.54 52.56 10.45 10.45 63332147783 10.61 10.61 63332147783
6 현대약품 004310 5 7730 2 1160 17.66 27931544 3545645 32000000 27931544 17.66 787.77 87.29 87.29 211359019715 85.45 85.45 211359019715
7 네오이뮨텍 950220 6 798 1 184 29.97 21974254 1438312 164391655 21974254 29.97 1527.78 13.37 13.37 16472087828 12.56 12.56 16472087828
8 팸텍 271830 7 2395 2 295 14.05 18631827 3145429 29490202 18631827 14.05 592.35 63.18 63.18 43543198961 61.65 61.65 43543198961
9 고영 098460 8 28550 2 2050 7.74 18364225 5218172 68654755 18364225 7.74 351.93 26.75 26.75 523444638525 26.71 26.71 523444638525
10 KODEX 인버스 114800 9 2540 2 25 0.99 17279901 42129884 303700000 17279901 0.99 41.02 5.69 5.69 43709692655 5.67 5.67 43709692655
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 91 2 4 4.60 16953763 21936778 1497000000 16953763 4.60 77.28 1.13 1.13 1526204515 1.12 1.12 1526204515
12 KODEX 코스닥150선물인버스 251340 11 2855 2 10 0.35 13835442 16955982 83900000 13835442 0.35 81.60 16.49 16.49 39336998444 16.42 16.42 39336998444
13 시지메드텍 056090 12 1225 2 86 7.55 13784762 3760166 103259036 13784762 7.55 366.60 13.35 13.35 17301821275 13.68 13.68 17301821275
14 KODEX 코스닥150레버리지 233740 13 12215 5 -40 -0.33 11644392 20595892 151100000 11644392 -0.33 56.54 7.71 7.71 143217461337 7.76 7.76 143217461337
15 에이비온 203400 14 3050 5 -505 -14.21 11086279 1250939 29456280 11086279 -14.21 886.24 37.64 37.64 31840380457 35.44 35.44 31840380457
16 KODEX 레버리지 122630 15 44420 5 -715 -1.58 11043636 20453108 80700000 11043636 -1.58 53.99 13.68 13.68 493472799448 13.77 13.77 493472799448
17 나노엔텍 039860 16 3550 2 475 15.45 10079507 124281 38093053 10079507 15.45 8110.26 26.46 26.46 37132139133 27.46 27.46 37132139133
18 TIGER 2차전지소재Fn 462010 17 6300 3 0 0.00 9634474 16269109 129550000 9634474 0.00 59.22 7.44 7.44 61333624345 7.51 7.51 61333624345
19 일성건설 013360 18 2435 2 120 5.18 9251294 37094716 54024880 9251294 5.18 24.94 17.12 17.12 22454865832 17.07 17.07 22454865832
20 삼표시멘트 038500 19 3230 2 135 4.36 9052298 684359 107916306 9052298 4.36 1322.74 8.39 8.39 29964830323 8.60 8.60 29964830323
21 에어부산 298690 20 1879 5 -21 -1.11 8807826 21854842 116640000 8807826 -1.11 40.30 7.55 7.55 17190872382 7.84 7.84 17190872382
22 클로봇 466100 21 47300 2 1200 2.60 7796049 7473670 24992139 7796049 2.60 104.31 31.19 31.19 372848542475 31.54 31.54 372848542475
23 에이프로젠 007460 22 806 2 60 8.04 7510965 11792279 329305030 7510965 8.04 63.69 2.28 2.28 5847452536 2.20 2.20 5847452536
24 삼성전자 005930 23 107900 5 -1600 -1.46 6801987 15527762 5919637922 6801987 -1.46 43.81 0.11 0.11 738780486200 0.12 0.12 738780486200
25 캠시스 050110 24 506 4 -216 -29.92 6494259 246665 73824118 6494259 -29.92 2632.83 8.80 8.80 3313491956 8.87 8.87 3313491956
26 에코프로 086520 25 116100 5 -1400 -1.19 6083960 19608074 135776152 6083960 -1.19 31.03 4.48 4.48 713660341050 4.53 4.53 713660341050
27 동양 001520 26 824 5 -4 -0.48 5821098 6878322 238684063 5821098 -0.48 84.63 2.44 2.44 4913469422 2.50 2.50 4913469422
28 스맥 099440 27 8010 2 460 6.09 5773249 5214523 68243394 5773249 6.09 110.71 8.46 8.46 45197342000 8.27 8.27 45197342000
29 삼성중공업 010140 28 26950 2 1050 4.05 5773204 3685336 880000000 5773204 4.05 156.65 0.66 0.66 155085339950 0.65 0.65 155085339950
30 TIGER 미국S&P500 360750 29 25045 5 -35 -0.14 5615867 6003532 482600000 5615867 -0.14 93.54 1.16 1.16 140604253482 1.16 1.16 140604253482
31 알파AI 043100 30 2265 2 328 16.93 5503748 202383 20110080 5503748 16.93 2719.47 27.37 27.37 12395704472 27.21 27.21 12395704472

31
top30/20251209/top30-av-20251209-122001.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
KODEX 200선물인버스2X,252670,1,672,2,11,1.66,331801224,603053376,2156100000,331801224,1.66,55.02,15.39,15.39,221456103698,15.28,15.28,221456103698
삼성제약,001360,2,2230,2,457,25.78,36610383,15173945,94162079,36610383,25.78,241.27,38.88,38.88,79090367380,37.67,37.67,79090367380
테라뷰,950250,3,12900,2,4900,61.25,36415827,0,35517731,36415827,61.25,0.00,102.53,102.53,515729199960,112.56,112.56,515729199960
KODEX 2차전지산업레버리지,462330,4,1784,5,-34,-1.87,35689047,66307520,333500000,35689047,-1.87,53.82,10.70,10.70,64827078583,10.90,10.90,64827078583
현대약품,004310,5,7890,2,1320,20.09,29046175,3545645,32000000,29046175,20.09,819.21,90.77,90.77,220153101875,87.20,87.20,220153101875
네오이뮨텍,950220,6,798,1,184,29.97,21990269,1438312,164391655,21990269,29.97,1528.89,13.38,13.38,16484867798,12.57,12.57,16484867798
팸텍,271830,7,2370,2,270,12.86,18847143,3145429,29490202,18847143,12.86,599.19,63.91,63.91,44054187889,63.03,63.03,44054187889
고영,098460,8,28450,2,1950,7.36,18657433,5218172,68654755,18657433,7.36,357.55,27.18,27.18,531778955100,27.23,27.23,531778955100
KODEX 인버스,114800,9,2540,2,25,0.99,17306242,42129884,303700000,17306242,0.99,41.08,5.70,5.70,43776570565,5.67,5.67,43776570565
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,16953763,21936778,1497000000,16953763,4.60,77.28,1.13,1.13,1526204515,1.12,1.12,1526204515
시지메드텍,056090,11,1216,2,77,6.76,13905704,3760166,103259036,13905704,6.76,369.82,13.47,13.47,17449233918,13.90,13.90,17449233918
KODEX 코스닥150선물인버스,251340,12,2850,2,5,0.18,13875360,16955982,83900000,13875360,0.18,81.83,16.54,16.54,39450785857,16.50,16.50,39450785857
KODEX 코스닥150레버리지,233740,13,12200,5,-55,-0.45,11881311,20595892,151100000,11881311,-0.45,57.69,7.86,7.86,146107928252,7.93,7.93,146107928252
에이비온,203400,14,3065,5,-490,-13.78,11177083,1250939,29456280,11177083,-13.78,893.50,37.94,37.94,32117565800,35.57,35.57,32117565800
KODEX 레버리지,122630,15,44400,5,-735,-1.63,11153632,20453108,80700000,11153632,-1.63,54.53,13.82,13.82,498358183625,13.91,13.91,498358183625
나노엔텍,039860,16,3540,2,465,15.12,10293924,124281,38093053,10293924,15.12,8282.78,27.02,27.02,37897038750,28.10,28.10,37897038750
TIGER 2차전지소재Fn,462010,17,6295,5,-5,-0.08,9736015,16269109,129550000,9736015,-0.08,59.84,7.52,7.52,61972563111,7.60,7.60,61972563111
일성건설,013360,18,2430,2,115,4.97,9484953,37094716,54024880,9484953,4.97,25.57,17.56,17.56,23030466220,17.54,17.54,23030466220
삼표시멘트,038500,19,3220,2,125,4.04,9136885,684359,107916306,9136885,4.04,1335.10,8.47,8.47,30237457888,8.70,8.70,30237457888
에어부산,298690,20,1883,5,-17,-0.89,8870764,21854842,116640000,8870764,-0.89,40.59,7.61,7.61,17309155975,7.88,7.88,17309155975
에이프로젠,007460,21,807,2,61,8.18,8566883,11792279,329305030,8566883,8.18,72.65,2.60,2.60,6696614471,2.52,2.52,6696614471
클로봇,466100,22,46850,2,750,1.63,7963485,7473670,24992139,7963485,1.63,106.55,31.86,31.86,380701890275,32.51,32.51,380701890275
삼성전자,005930,23,107700,5,-1800,-1.64,6933610,15527762,5919637922,6933610,-1.64,44.65,0.12,0.12,752964302200,0.12,0.12,752964302200
캠시스,050110,24,506,4,-216,-29.92,6504126,246665,73824118,6504126,-29.92,2636.83,8.81,8.81,3318484658,8.88,8.88,3318484658
에코프로,086520,25,115900,5,-1600,-1.36,6208929,19608074,135776152,6208929,-1.36,31.67,4.57,4.57,728140572900,4.63,4.63,728140572900
스맥,099440,26,7970,2,420,5.56,5932614,5214523,68243394,5932614,5.56,113.77,8.69,8.69,46470630560,8.54,8.54,46470630560
삼성중공업,010140,27,26850,2,950,3.67,5869663,3685336,880000000,5869663,3.67,159.27,0.67,0.67,157677268775,0.67,0.67,157677268775
동양,001520,28,824,5,-4,-0.48,5851645,6878322,238684063,5851645,-0.48,85.07,2.45,2.45,4938646199,2.51,2.51,4938646199
TIGER 미국S&P500,360750,29,25050,5,-30,-0.12,5749309,6003532,482600000,5749309,-0.12,95.77,1.19,1.19,143946015877,1.19,1.19,143946015877
알파AI,043100,30,2240,2,303,15.64,5533919,202383,20110080,5533919,15.64,2734.38,27.52,27.52,12463606639,27.67,27.67,12463606639
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 2 11 1.66 331801224 603053376 2156100000 331801224 1.66 55.02 15.39 15.39 221456103698 15.28 15.28 221456103698
3 삼성제약 001360 2 2230 2 457 25.78 36610383 15173945 94162079 36610383 25.78 241.27 38.88 38.88 79090367380 37.67 37.67 79090367380
4 테라뷰 950250 3 12900 2 4900 61.25 36415827 0 35517731 36415827 61.25 0.00 102.53 102.53 515729199960 112.56 112.56 515729199960
5 KODEX 2차전지산업레버리지 462330 4 1784 5 -34 -1.87 35689047 66307520 333500000 35689047 -1.87 53.82 10.70 10.70 64827078583 10.90 10.90 64827078583
6 현대약품 004310 5 7890 2 1320 20.09 29046175 3545645 32000000 29046175 20.09 819.21 90.77 90.77 220153101875 87.20 87.20 220153101875
7 네오이뮨텍 950220 6 798 1 184 29.97 21990269 1438312 164391655 21990269 29.97 1528.89 13.38 13.38 16484867798 12.57 12.57 16484867798
8 팸텍 271830 7 2370 2 270 12.86 18847143 3145429 29490202 18847143 12.86 599.19 63.91 63.91 44054187889 63.03 63.03 44054187889
9 고영 098460 8 28450 2 1950 7.36 18657433 5218172 68654755 18657433 7.36 357.55 27.18 27.18 531778955100 27.23 27.23 531778955100
10 KODEX 인버스 114800 9 2540 2 25 0.99 17306242 42129884 303700000 17306242 0.99 41.08 5.70 5.70 43776570565 5.67 5.67 43776570565
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 91 2 4 4.60 16953763 21936778 1497000000 16953763 4.60 77.28 1.13 1.13 1526204515 1.12 1.12 1526204515
12 시지메드텍 056090 11 1216 2 77 6.76 13905704 3760166 103259036 13905704 6.76 369.82 13.47 13.47 17449233918 13.90 13.90 17449233918
13 KODEX 코스닥150선물인버스 251340 12 2850 2 5 0.18 13875360 16955982 83900000 13875360 0.18 81.83 16.54 16.54 39450785857 16.50 16.50 39450785857
14 KODEX 코스닥150레버리지 233740 13 12200 5 -55 -0.45 11881311 20595892 151100000 11881311 -0.45 57.69 7.86 7.86 146107928252 7.93 7.93 146107928252
15 에이비온 203400 14 3065 5 -490 -13.78 11177083 1250939 29456280 11177083 -13.78 893.50 37.94 37.94 32117565800 35.57 35.57 32117565800
16 KODEX 레버리지 122630 15 44400 5 -735 -1.63 11153632 20453108 80700000 11153632 -1.63 54.53 13.82 13.82 498358183625 13.91 13.91 498358183625
17 나노엔텍 039860 16 3540 2 465 15.12 10293924 124281 38093053 10293924 15.12 8282.78 27.02 27.02 37897038750 28.10 28.10 37897038750
18 TIGER 2차전지소재Fn 462010 17 6295 5 -5 -0.08 9736015 16269109 129550000 9736015 -0.08 59.84 7.52 7.52 61972563111 7.60 7.60 61972563111
19 일성건설 013360 18 2430 2 115 4.97 9484953 37094716 54024880 9484953 4.97 25.57 17.56 17.56 23030466220 17.54 17.54 23030466220
20 삼표시멘트 038500 19 3220 2 125 4.04 9136885 684359 107916306 9136885 4.04 1335.10 8.47 8.47 30237457888 8.70 8.70 30237457888
21 에어부산 298690 20 1883 5 -17 -0.89 8870764 21854842 116640000 8870764 -0.89 40.59 7.61 7.61 17309155975 7.88 7.88 17309155975
22 에이프로젠 007460 21 807 2 61 8.18 8566883 11792279 329305030 8566883 8.18 72.65 2.60 2.60 6696614471 2.52 2.52 6696614471
23 클로봇 466100 22 46850 2 750 1.63 7963485 7473670 24992139 7963485 1.63 106.55 31.86 31.86 380701890275 32.51 32.51 380701890275
24 삼성전자 005930 23 107700 5 -1800 -1.64 6933610 15527762 5919637922 6933610 -1.64 44.65 0.12 0.12 752964302200 0.12 0.12 752964302200
25 캠시스 050110 24 506 4 -216 -29.92 6504126 246665 73824118 6504126 -29.92 2636.83 8.81 8.81 3318484658 8.88 8.88 3318484658
26 에코프로 086520 25 115900 5 -1600 -1.36 6208929 19608074 135776152 6208929 -1.36 31.67 4.57 4.57 728140572900 4.63 4.63 728140572900
27 스맥 099440 26 7970 2 420 5.56 5932614 5214523 68243394 5932614 5.56 113.77 8.69 8.69 46470630560 8.54 8.54 46470630560
28 삼성중공업 010140 27 26850 2 950 3.67 5869663 3685336 880000000 5869663 3.67 159.27 0.67 0.67 157677268775 0.67 0.67 157677268775
29 동양 001520 28 824 5 -4 -0.48 5851645 6878322 238684063 5851645 -0.48 85.07 2.45 2.45 4938646199 2.51 2.51 4938646199
30 TIGER 미국S&P500 360750 29 25050 5 -30 -0.12 5749309 6003532 482600000 5749309 -0.12 95.77 1.19 1.19 143946015877 1.19 1.19 143946015877
31 알파AI 043100 30 2240 2 303 15.64 5533919 202383 20110080 5533919 15.64 2734.38 27.52 27.52 12463606639 27.67 27.67 12463606639

31
top30/20251209/top30-av-20251209-123000.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,252670,1,673,2,12,1.82,340546592,603053376,2156100000,340546592,1.82,56.47,15.79,15.79,227340738867,15.67,15.67,227340738867
테라뷰,950250,2,13410,2,5410,67.62,37516802,0,35517731,37516802,67.62,0.00,105.63,105.63,530214763520,111.32,111.32,530214763520
삼성제약,001360,3,2225,2,452,25.49,37387127,15173945,94162079,37387127,25.49,246.39,39.71,39.71,80817742463,38.57,38.57,80817742463
KODEX 2차전지산업레버리지,462330,4,1783,5,-35,-1.93,36132346,66307520,333500000,36132346,-1.93,54.49,10.83,10.83,65616785062,11.03,11.03,65616785062
현대약품,004310,5,7750,2,1180,17.96,29624801,3545645,32000000,29624801,17.96,835.53,92.58,92.58,224712968555,90.61,90.61,224712968555
네오이뮨텍,950220,6,798,1,184,29.97,21991302,1438312,164391655,21991302,29.97,1528.97,13.38,13.38,16485692132,12.57,12.57,16485692132
팸텍,271830,7,2395,2,295,14.05,19174794,3145429,29490202,19174794,14.05,609.61,65.02,65.02,44839550957,63.49,63.49,44839550957
고영,098460,8,28250,2,1750,6.60,18898866,5218172,68654755,18898866,6.60,362.17,27.53,27.53,538613507925,27.77,27.77,538613507925
KODEX 인버스,114800,9,2537,2,22,0.87,18004254,42129884,303700000,18004254,0.87,42.74,5.93,5.93,45549698596,5.91,5.91,45549698596
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,16953763,21936778,1497000000,16953763,4.60,77.28,1.13,1.13,1526204515,1.12,1.12,1526204515
시지메드텍,056090,11,1217,2,78,6.85,13965459,3760166,103259036,13965459,6.85,371.41,13.52,13.52,17522014908,13.94,13.94,17522014908
KODEX 코스닥150선물인버스,251340,12,2855,2,10,0.35,13937543,16955982,83900000,13937543,0.35,82.20,16.61,16.61,39628066082,16.54,16.54,39628066082
KODEX 코스닥150레버리지,233740,13,12210,5,-45,-0.37,12031212,20595892,151100000,12031212,-0.37,58.42,7.96,7.96,147936132794,8.02,8.02,147936132794
KODEX 레버리지,122630,14,44340,5,-795,-1.76,11649660,20453108,80700000,11649660,-1.76,56.96,14.44,14.44,520338665981,14.54,14.54,520338665981
에이비온,203400,15,3010,5,-545,-15.33,11286598,1250939,29456280,11286598,-15.33,902.25,38.32,38.32,32449990440,36.60,36.60,32449990440
나노엔텍,039860,16,3500,2,425,13.82,10472667,124281,38093053,10472667,13.82,8426.60,27.49,27.49,38525939600,28.90,28.90,38525939600
TIGER 2차전지소재Fn,462010,17,6290,5,-10,-0.16,9878420,16269109,129550000,9878420,-0.16,60.72,7.63,7.63,62867742921,7.72,7.72,62867742921
에이프로젠,007460,18,806,2,60,8.04,9690157,11792279,329305030,9690157,8.04,82.17,2.94,2.94,7606053843,2.87,2.87,7606053843
일성건설,013360,19,2425,2,110,4.75,9567618,37094716,54024880,9567618,4.75,25.79,17.71,17.71,23232161790,17.73,17.73,23232161790
삼표시멘트,038500,20,3210,2,115,3.72,9243903,684359,107916306,9243903,3.72,1350.74,8.57,8.57,30581179870,8.83,8.83,30581179870
에어부산,298690,21,1881,5,-19,-1.00,8894397,21854842,116640000,8894397,-1.00,40.70,7.63,7.63,17353619019,7.91,7.91,17353619019
클로봇,466100,22,47150,2,1050,2.28,8052309,7473670,24992139,8052309,2.28,107.74,32.22,32.22,384874855975,32.66,32.66,384874855975
삼성전자,005930,23,107700,5,-1800,-1.64,7490152,15527762,5919637922,7490152,-1.64,48.24,0.13,0.13,812808882250,0.13,0.13,812808882250
캠시스,050110,24,506,4,-216,-29.92,6510442,246665,73824118,6510442,-29.92,2639.39,8.82,8.82,3321680554,8.89,8.89,3321680554
에코프로,086520,25,115400,5,-2100,-1.79,6333253,19608074,135776152,6333253,-1.79,32.30,4.66,4.66,742505601950,4.74,4.74,742505601950
스맥,099440,26,7990,2,440,5.83,6004087,5214523,68243394,6004087,5.83,115.14,8.80,8.80,47040406430,8.63,8.63,47040406430
TIGER 미국S&P500,360750,27,25045,5,-35,-0.14,5965413,6003532,482600000,5965413,-0.14,99.37,1.24,1.24,149357478477,1.24,1.24,149357478477
삼성중공업,010140,28,26900,2,1000,3.86,5928621,3685336,880000000,5928621,3.86,160.87,0.67,0.67,159260221925,0.67,0.67,159260221925
동양,001520,29,822,5,-6,-0.72,5905410,6878322,238684063,5905410,-0.72,85.86,2.47,2.47,4982947528,2.54,2.54,4982947528
경인양행,012610,30,3415,2,155,4.75,5829711,10412656,41616365,5829711,4.75,55.99,14.01,14.01,20791534963,14.63,14.63,20791534963
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 2 12 1.82 340546592 603053376 2156100000 340546592 1.82 56.47 15.79 15.79 227340738867 15.67 15.67 227340738867
3 테라뷰 950250 2 13410 2 5410 67.62 37516802 0 35517731 37516802 67.62 0.00 105.63 105.63 530214763520 111.32 111.32 530214763520
4 삼성제약 001360 3 2225 2 452 25.49 37387127 15173945 94162079 37387127 25.49 246.39 39.71 39.71 80817742463 38.57 38.57 80817742463
5 KODEX 2차전지산업레버리지 462330 4 1783 5 -35 -1.93 36132346 66307520 333500000 36132346 -1.93 54.49 10.83 10.83 65616785062 11.03 11.03 65616785062
6 현대약품 004310 5 7750 2 1180 17.96 29624801 3545645 32000000 29624801 17.96 835.53 92.58 92.58 224712968555 90.61 90.61 224712968555
7 네오이뮨텍 950220 6 798 1 184 29.97 21991302 1438312 164391655 21991302 29.97 1528.97 13.38 13.38 16485692132 12.57 12.57 16485692132
8 팸텍 271830 7 2395 2 295 14.05 19174794 3145429 29490202 19174794 14.05 609.61 65.02 65.02 44839550957 63.49 63.49 44839550957
9 고영 098460 8 28250 2 1750 6.60 18898866 5218172 68654755 18898866 6.60 362.17 27.53 27.53 538613507925 27.77 27.77 538613507925
10 KODEX 인버스 114800 9 2537 2 22 0.87 18004254 42129884 303700000 18004254 0.87 42.74 5.93 5.93 45549698596 5.91 5.91 45549698596
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 91 2 4 4.60 16953763 21936778 1497000000 16953763 4.60 77.28 1.13 1.13 1526204515 1.12 1.12 1526204515
12 시지메드텍 056090 11 1217 2 78 6.85 13965459 3760166 103259036 13965459 6.85 371.41 13.52 13.52 17522014908 13.94 13.94 17522014908
13 KODEX 코스닥150선물인버스 251340 12 2855 2 10 0.35 13937543 16955982 83900000 13937543 0.35 82.20 16.61 16.61 39628066082 16.54 16.54 39628066082
14 KODEX 코스닥150레버리지 233740 13 12210 5 -45 -0.37 12031212 20595892 151100000 12031212 -0.37 58.42 7.96 7.96 147936132794 8.02 8.02 147936132794
15 KODEX 레버리지 122630 14 44340 5 -795 -1.76 11649660 20453108 80700000 11649660 -1.76 56.96 14.44 14.44 520338665981 14.54 14.54 520338665981
16 에이비온 203400 15 3010 5 -545 -15.33 11286598 1250939 29456280 11286598 -15.33 902.25 38.32 38.32 32449990440 36.60 36.60 32449990440
17 나노엔텍 039860 16 3500 2 425 13.82 10472667 124281 38093053 10472667 13.82 8426.60 27.49 27.49 38525939600 28.90 28.90 38525939600
18 TIGER 2차전지소재Fn 462010 17 6290 5 -10 -0.16 9878420 16269109 129550000 9878420 -0.16 60.72 7.63 7.63 62867742921 7.72 7.72 62867742921
19 에이프로젠 007460 18 806 2 60 8.04 9690157 11792279 329305030 9690157 8.04 82.17 2.94 2.94 7606053843 2.87 2.87 7606053843
20 일성건설 013360 19 2425 2 110 4.75 9567618 37094716 54024880 9567618 4.75 25.79 17.71 17.71 23232161790 17.73 17.73 23232161790
21 삼표시멘트 038500 20 3210 2 115 3.72 9243903 684359 107916306 9243903 3.72 1350.74 8.57 8.57 30581179870 8.83 8.83 30581179870
22 에어부산 298690 21 1881 5 -19 -1.00 8894397 21854842 116640000 8894397 -1.00 40.70 7.63 7.63 17353619019 7.91 7.91 17353619019
23 클로봇 466100 22 47150 2 1050 2.28 8052309 7473670 24992139 8052309 2.28 107.74 32.22 32.22 384874855975 32.66 32.66 384874855975
24 삼성전자 005930 23 107700 5 -1800 -1.64 7490152 15527762 5919637922 7490152 -1.64 48.24 0.13 0.13 812808882250 0.13 0.13 812808882250
25 캠시스 050110 24 506 4 -216 -29.92 6510442 246665 73824118 6510442 -29.92 2639.39 8.82 8.82 3321680554 8.89 8.89 3321680554
26 에코프로 086520 25 115400 5 -2100 -1.79 6333253 19608074 135776152 6333253 -1.79 32.30 4.66 4.66 742505601950 4.74 4.74 742505601950
27 스맥 099440 26 7990 2 440 5.83 6004087 5214523 68243394 6004087 5.83 115.14 8.80 8.80 47040406430 8.63 8.63 47040406430
28 TIGER 미국S&P500 360750 27 25045 5 -35 -0.14 5965413 6003532 482600000 5965413 -0.14 99.37 1.24 1.24 149357478477 1.24 1.24 149357478477
29 삼성중공업 010140 28 26900 2 1000 3.86 5928621 3685336 880000000 5928621 3.86 160.87 0.67 0.67 159260221925 0.67 0.67 159260221925
30 동양 001520 29 822 5 -6 -0.72 5905410 6878322 238684063 5905410 -0.72 85.86 2.47 2.47 4982947528 2.54 2.54 4982947528
31 경인양행 012610 30 3415 2 155 4.75 5829711 10412656 41616365 5829711 4.75 55.99 14.01 14.01 20791534963 14.63 14.63 20791534963

31
top30/20251209/top30-av-20251209-124000.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,252670,1,673,2,12,1.82,345243113,603053376,2156100000,345243113,1.82,57.25,16.01,16.01,230498050427,15.88,15.88,230498050427
테라뷰,950250,2,13400,2,5400,67.50,38585504,0,35517731,38585504,67.50,0.00,108.64,108.64,544597973530,114.43,114.43,544597973530
삼성제약,001360,3,2192,2,419,23.63,38166914,15173945,94162079,38166914,23.63,251.53,40.53,40.53,82536298527,39.99,39.99,82536298527
KODEX 2차전지산업레버리지,462330,4,1787,5,-31,-1.71,36773675,66307520,333500000,36773675,-1.71,55.46,11.03,11.03,66761401305,11.20,11.20,66761401305
현대약품,004310,5,7700,2,1130,17.20,30559613,3545645,32000000,30559613,17.20,861.89,95.50,95.50,231861982135,94.10,94.10,231861982135
네오이뮨텍,950220,6,798,1,184,29.97,22000622,1438312,164391655,22000622,29.97,1529.61,13.38,13.38,16493129492,12.57,12.57,16493129492
팸텍,271830,7,2380,2,280,13.33,19569686,3145429,29490202,19569686,13.33,622.16,66.36,66.36,45786679514,65.24,65.24,45786679514
고영,098460,8,28200,2,1700,6.42,19133923,5218172,68654755,19133923,6.42,366.68,27.87,27.87,545276627550,28.16,28.16,545276627550
KODEX 인버스,114800,9,2540,2,25,0.99,18488651,42129884,303700000,18488651,0.99,43.88,6.09,6.09,46780072829,6.06,6.06,46780072829
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,16975759,21936778,1497000000,16975759,4.60,77.38,1.13,1.13,1528206151,1.12,1.12,1528206151
KODEX 코스닥150선물인버스,251340,11,2855,2,10,0.35,14179885,16955982,83900000,14179885,0.35,83.63,16.90,16.90,40318746972,16.83,16.83,40318746972
시지메드텍,056090,12,1225,2,86,7.55,14006531,3760166,103259036,14006531,7.55,372.50,13.56,13.56,17572125368,13.89,13.89,17572125368
KODEX 코스닥150레버리지,233740,13,12215,5,-40,-0.33,12120153,20595892,151100000,12120153,-0.33,58.85,8.02,8.02,149021949234,8.07,8.07,149021949234
KODEX 레버리지,122630,14,44360,5,-775,-1.72,11801574,20453108,80700000,11801574,-1.72,57.70,14.62,14.62,527075421849,14.72,14.72,527075421849
에이비온,203400,15,3005,5,-550,-15.47,11347900,1250939,29456280,11347900,-15.47,907.15,38.52,38.52,32634072673,36.87,36.87,32634072673
나노엔텍,039860,16,3560,2,485,15.77,10981782,124281,38093053,10981782,15.77,8836.25,28.83,28.83,40337720928,29.75,29.75,40337720928
에이프로젠,007460,17,807,2,61,8.18,10367475,11792279,329305030,10367475,8.18,87.92,3.15,3.15,8154398987,3.07,3.07,8154398987
TIGER 2차전지소재Fn,462010,18,6290,5,-10,-0.16,9958890,16269109,129550000,9958890,-0.16,61.21,7.69,7.69,63373695013,7.78,7.78,63373695013
일성건설,013360,19,2415,2,100,4.32,9665523,37094716,54024880,9665523,4.32,26.06,17.89,17.89,23469908600,17.99,17.99,23469908600
삼표시멘트,038500,20,3210,2,115,3.72,9326779,684359,107916306,9326779,3.72,1362.85,8.64,8.64,30846405802,8.90,8.90,30846405802
에어부산,298690,21,1878,5,-22,-1.16,8921317,21854842,116640000,8921317,-1.16,40.82,7.65,7.65,17404202007,7.95,7.95,17404202007
클로봇,466100,22,47050,2,950,2.06,8101123,7473670,24992139,8101123,2.06,108.40,32.41,32.41,387166834175,32.93,32.93,387166834175
삼성전자,005930,23,107500,5,-2000,-1.83,7631829,15527762,5919637922,7631829,-1.83,49.15,0.13,0.13,828055288500,0.13,0.13,828055288500
경인양행,012610,24,3495,2,235,7.21,6855174,10412656,41616365,6855174,7.21,65.84,16.47,16.47,24410492184,16.78,16.78,24410492184
캠시스,050110,25,506,4,-216,-29.92,6519346,246665,73824118,6519346,-29.92,2643.00,8.83,8.83,3326185978,8.90,8.90,3326185978
에코프로,086520,26,115550,5,-1950,-1.66,6433024,19608074,135776152,6433024,-1.66,32.81,4.74,4.74,754001386850,4.81,4.81,754001386850
TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,6407053,6003532,482600000,6407053,-0.12,106.72,1.33,1.33,160418525524,1.33,1.33,160418525524
스맥,099440,28,7930,2,380,5.03,6119389,5214523,68243394,6119389,5.03,117.35,8.97,8.97,47955615375,8.86,8.86,47955615375
삼성중공업,010140,29,26800,2,900,3.47,5988642,3685336,880000000,5988642,3.47,162.50,0.68,0.68,160872401675,0.68,0.68,160872401675
동양,001520,30,822,5,-6,-0.72,5934738,6878322,238684063,5934738,-0.72,86.28,2.49,2.49,5007089840,2.55,2.55,5007089840
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 2 12 1.82 345243113 603053376 2156100000 345243113 1.82 57.25 16.01 16.01 230498050427 15.88 15.88 230498050427
3 테라뷰 950250 2 13400 2 5400 67.50 38585504 0 35517731 38585504 67.50 0.00 108.64 108.64 544597973530 114.43 114.43 544597973530
4 삼성제약 001360 3 2192 2 419 23.63 38166914 15173945 94162079 38166914 23.63 251.53 40.53 40.53 82536298527 39.99 39.99 82536298527
5 KODEX 2차전지산업레버리지 462330 4 1787 5 -31 -1.71 36773675 66307520 333500000 36773675 -1.71 55.46 11.03 11.03 66761401305 11.20 11.20 66761401305
6 현대약품 004310 5 7700 2 1130 17.20 30559613 3545645 32000000 30559613 17.20 861.89 95.50 95.50 231861982135 94.10 94.10 231861982135
7 네오이뮨텍 950220 6 798 1 184 29.97 22000622 1438312 164391655 22000622 29.97 1529.61 13.38 13.38 16493129492 12.57 12.57 16493129492
8 팸텍 271830 7 2380 2 280 13.33 19569686 3145429 29490202 19569686 13.33 622.16 66.36 66.36 45786679514 65.24 65.24 45786679514
9 고영 098460 8 28200 2 1700 6.42 19133923 5218172 68654755 19133923 6.42 366.68 27.87 27.87 545276627550 28.16 28.16 545276627550
10 KODEX 인버스 114800 9 2540 2 25 0.99 18488651 42129884 303700000 18488651 0.99 43.88 6.09 6.09 46780072829 6.06 6.06 46780072829
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 91 2 4 4.60 16975759 21936778 1497000000 16975759 4.60 77.38 1.13 1.13 1528206151 1.12 1.12 1528206151
12 KODEX 코스닥150선물인버스 251340 11 2855 2 10 0.35 14179885 16955982 83900000 14179885 0.35 83.63 16.90 16.90 40318746972 16.83 16.83 40318746972
13 시지메드텍 056090 12 1225 2 86 7.55 14006531 3760166 103259036 14006531 7.55 372.50 13.56 13.56 17572125368 13.89 13.89 17572125368
14 KODEX 코스닥150레버리지 233740 13 12215 5 -40 -0.33 12120153 20595892 151100000 12120153 -0.33 58.85 8.02 8.02 149021949234 8.07 8.07 149021949234
15 KODEX 레버리지 122630 14 44360 5 -775 -1.72 11801574 20453108 80700000 11801574 -1.72 57.70 14.62 14.62 527075421849 14.72 14.72 527075421849
16 에이비온 203400 15 3005 5 -550 -15.47 11347900 1250939 29456280 11347900 -15.47 907.15 38.52 38.52 32634072673 36.87 36.87 32634072673
17 나노엔텍 039860 16 3560 2 485 15.77 10981782 124281 38093053 10981782 15.77 8836.25 28.83 28.83 40337720928 29.75 29.75 40337720928
18 에이프로젠 007460 17 807 2 61 8.18 10367475 11792279 329305030 10367475 8.18 87.92 3.15 3.15 8154398987 3.07 3.07 8154398987
19 TIGER 2차전지소재Fn 462010 18 6290 5 -10 -0.16 9958890 16269109 129550000 9958890 -0.16 61.21 7.69 7.69 63373695013 7.78 7.78 63373695013
20 일성건설 013360 19 2415 2 100 4.32 9665523 37094716 54024880 9665523 4.32 26.06 17.89 17.89 23469908600 17.99 17.99 23469908600
21 삼표시멘트 038500 20 3210 2 115 3.72 9326779 684359 107916306 9326779 3.72 1362.85 8.64 8.64 30846405802 8.90 8.90 30846405802
22 에어부산 298690 21 1878 5 -22 -1.16 8921317 21854842 116640000 8921317 -1.16 40.82 7.65 7.65 17404202007 7.95 7.95 17404202007
23 클로봇 466100 22 47050 2 950 2.06 8101123 7473670 24992139 8101123 2.06 108.40 32.41 32.41 387166834175 32.93 32.93 387166834175
24 삼성전자 005930 23 107500 5 -2000 -1.83 7631829 15527762 5919637922 7631829 -1.83 49.15 0.13 0.13 828055288500 0.13 0.13 828055288500
25 경인양행 012610 24 3495 2 235 7.21 6855174 10412656 41616365 6855174 7.21 65.84 16.47 16.47 24410492184 16.78 16.78 24410492184
26 캠시스 050110 25 506 4 -216 -29.92 6519346 246665 73824118 6519346 -29.92 2643.00 8.83 8.83 3326185978 8.90 8.90 3326185978
27 에코프로 086520 26 115550 5 -1950 -1.66 6433024 19608074 135776152 6433024 -1.66 32.81 4.74 4.74 754001386850 4.81 4.81 754001386850
28 TIGER 미국S&P500 360750 27 25050 5 -30 -0.12 6407053 6003532 482600000 6407053 -0.12 106.72 1.33 1.33 160418525524 1.33 1.33 160418525524
29 스맥 099440 28 7930 2 380 5.03 6119389 5214523 68243394 6119389 5.03 117.35 8.97 8.97 47955615375 8.86 8.86 47955615375
30 삼성중공업 010140 29 26800 2 900 3.47 5988642 3685336 880000000 5988642 3.47 162.50 0.68 0.68 160872401675 0.68 0.68 160872401675
31 동양 001520 30 822 5 -6 -0.72 5934738 6878322 238684063 5934738 -0.72 86.28 2.49 2.49 5007089840 2.55 2.55 5007089840

31
top30/20251209/top30-av-20251209-125000.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,252670,1,672,2,11,1.66,349840324,603053376,2156100000,349840324,1.66,58.01,16.23,16.23,233586039407,16.12,16.12,233586039407
테라뷰,950250,2,14140,2,6140,76.75,40521519,0,35517731,40521519,76.75,0.00,114.09,114.09,571673891125,113.83,113.83,571673891125
삼성제약,001360,3,2200,2,427,24.08,38536249,15173945,94162079,38536249,24.08,253.96,40.93,40.93,83343424447,40.23,40.23,83343424447
KODEX 2차전지산업레버리지,462330,4,1792,5,-26,-1.43,37312754,66307520,333500000,37312754,-1.43,56.27,11.19,11.19,67725735558,11.33,11.33,67725735558
현대약품,004310,5,7740,2,1170,17.81,30984727,3545645,32000000,30984727,17.81,873.88,96.83,96.83,235131062830,94.93,94.93,235131062830
네오이뮨텍,950220,6,798,1,184,29.97,22016843,1438312,164391655,22016843,29.97,1530.74,13.39,13.39,16506073850,12.58,12.58,16506073850
팸텍,271830,7,2425,2,325,15.48,19960048,3145429,29490202,19960048,15.48,634.57,67.68,67.68,46728750978,65.34,65.34,46728750978
고영,098460,8,28150,2,1650,6.23,19413381,5218172,68654755,19413381,6.23,372.03,28.28,28.28,553142338125,28.62,28.62,553142338125
KODEX 인버스,114800,9,2540,2,25,0.99,18620291,42129884,303700000,18620291,0.99,44.20,6.13,6.13,47114088827,6.11,6.11,47114088827
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,16988937,21936778,1497000000,16988937,4.60,77.44,1.13,1.13,1529392172,1.12,1.12,1529392172
KODEX 코스닥150선물인버스,251340,11,2845,3,0,0.00,14270817,16955982,83900000,14270817,0.00,84.16,17.01,17.01,40577591737,17.00,17.00,40577591737
시지메드텍,056090,12,1234,2,95,8.34,14059300,3760166,103259036,14059300,8.34,373.90,13.62,13.62,17637034975,13.84,13.84,17637034975
KODEX 코스닥150레버리지,233740,13,12250,5,-5,-0.04,12291448,20595892,151100000,12291448,-0.04,59.68,8.13,8.13,151117007787,8.16,8.16,151117007787
KODEX 레버리지,122630,14,44420,5,-715,-1.58,11959708,20453108,80700000,11959708,-1.58,58.47,14.82,14.82,534096139994,14.90,14.90,534096139994
나노엔텍,039860,15,3630,2,555,18.05,11670097,124281,38093053,11670097,18.05,9390.09,30.64,30.64,42832368524,30.98,30.98,42832368524
에이비온,203400,16,3005,5,-550,-15.47,11400274,1250939,29456280,11400274,-15.47,911.34,38.70,38.70,32791574548,37.05,37.05,32791574548
에이프로젠,007460,17,807,2,61,8.18,10702088,11792279,329305030,10702088,8.18,90.76,3.25,3.25,8424932480,3.17,3.17,8424932480
TIGER 2차전지소재Fn,462010,18,6310,2,10,0.16,10181563,16269109,129550000,10181563,0.16,62.58,7.86,7.86,64777181625,7.92,7.92,64777181625
일성건설,013360,19,2405,2,90,3.89,9734260,37094716,54024880,9734260,3.89,26.24,18.02,18.02,23635673627,18.19,18.19,23635673627
삼표시멘트,038500,20,3200,2,105,3.39,9366207,684359,107916306,9366207,3.39,1368.61,8.68,8.68,30972725777,8.97,8.97,30972725777
에어부산,298690,21,1873,5,-27,-1.42,8959431,21854842,116640000,8959431,-1.42,41.00,7.68,7.68,17475667441,8.00,8.00,17475667441
클로봇,466100,22,47350,2,1250,2.71,8197938,7473670,24992139,8197938,2.71,109.69,32.80,32.80,391745092475,33.10,33.10,391745092475
삼성전자,005930,23,107600,5,-1900,-1.74,7751170,15527762,5919637922,7751170,-1.74,49.92,0.13,0.13,840888198600,0.13,0.13,840888198600
경인양행,012610,24,3480,2,220,6.75,7046054,10412656,41616365,7046054,6.75,67.67,16.93,16.93,25075161501,17.31,17.31,25075161501
TIGER 미국S&P500,360750,25,25035,5,-45,-0.18,6578061,6003532,482600000,6578061,-0.18,109.57,1.36,1.36,164700726868,1.36,1.36,164700726868
캠시스,050110,26,506,4,-216,-29.92,6521412,246665,73824118,6521412,-29.92,2643.83,8.83,8.83,3327231374,8.91,8.91,3327231374
에코프로,086520,27,116300,5,-1200,-1.02,6497291,19608074,135776152,6497291,-1.02,33.14,4.79,4.79,761451255100,4.82,4.82,761451255100
스맥,099440,28,7910,2,360,4.77,6198073,5214523,68243394,6198073,4.77,118.86,9.08,9.08,48579502345,9.00,9.00,48579502345
삼성중공업,010140,29,26900,2,1000,3.86,6031176,3685336,880000000,6031176,3.86,163.65,0.69,0.69,162015006125,0.68,0.68,162015006125
동양,001520,30,823,5,-5,-0.60,5986238,6878322,238684063,5986238,-0.60,87.03,2.51,2.51,5049450011,2.57,2.57,5049450011
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 2 11 1.66 349840324 603053376 2156100000 349840324 1.66 58.01 16.23 16.23 233586039407 16.12 16.12 233586039407
3 테라뷰 950250 2 14140 2 6140 76.75 40521519 0 35517731 40521519 76.75 0.00 114.09 114.09 571673891125 113.83 113.83 571673891125
4 삼성제약 001360 3 2200 2 427 24.08 38536249 15173945 94162079 38536249 24.08 253.96 40.93 40.93 83343424447 40.23 40.23 83343424447
5 KODEX 2차전지산업레버리지 462330 4 1792 5 -26 -1.43 37312754 66307520 333500000 37312754 -1.43 56.27 11.19 11.19 67725735558 11.33 11.33 67725735558
6 현대약품 004310 5 7740 2 1170 17.81 30984727 3545645 32000000 30984727 17.81 873.88 96.83 96.83 235131062830 94.93 94.93 235131062830
7 네오이뮨텍 950220 6 798 1 184 29.97 22016843 1438312 164391655 22016843 29.97 1530.74 13.39 13.39 16506073850 12.58 12.58 16506073850
8 팸텍 271830 7 2425 2 325 15.48 19960048 3145429 29490202 19960048 15.48 634.57 67.68 67.68 46728750978 65.34 65.34 46728750978
9 고영 098460 8 28150 2 1650 6.23 19413381 5218172 68654755 19413381 6.23 372.03 28.28 28.28 553142338125 28.62 28.62 553142338125
10 KODEX 인버스 114800 9 2540 2 25 0.99 18620291 42129884 303700000 18620291 0.99 44.20 6.13 6.13 47114088827 6.11 6.11 47114088827
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 91 2 4 4.60 16988937 21936778 1497000000 16988937 4.60 77.44 1.13 1.13 1529392172 1.12 1.12 1529392172
12 KODEX 코스닥150선물인버스 251340 11 2845 3 0 0.00 14270817 16955982 83900000 14270817 0.00 84.16 17.01 17.01 40577591737 17.00 17.00 40577591737
13 시지메드텍 056090 12 1234 2 95 8.34 14059300 3760166 103259036 14059300 8.34 373.90 13.62 13.62 17637034975 13.84 13.84 17637034975
14 KODEX 코스닥150레버리지 233740 13 12250 5 -5 -0.04 12291448 20595892 151100000 12291448 -0.04 59.68 8.13 8.13 151117007787 8.16 8.16 151117007787
15 KODEX 레버리지 122630 14 44420 5 -715 -1.58 11959708 20453108 80700000 11959708 -1.58 58.47 14.82 14.82 534096139994 14.90 14.90 534096139994
16 나노엔텍 039860 15 3630 2 555 18.05 11670097 124281 38093053 11670097 18.05 9390.09 30.64 30.64 42832368524 30.98 30.98 42832368524
17 에이비온 203400 16 3005 5 -550 -15.47 11400274 1250939 29456280 11400274 -15.47 911.34 38.70 38.70 32791574548 37.05 37.05 32791574548
18 에이프로젠 007460 17 807 2 61 8.18 10702088 11792279 329305030 10702088 8.18 90.76 3.25 3.25 8424932480 3.17 3.17 8424932480
19 TIGER 2차전지소재Fn 462010 18 6310 2 10 0.16 10181563 16269109 129550000 10181563 0.16 62.58 7.86 7.86 64777181625 7.92 7.92 64777181625
20 일성건설 013360 19 2405 2 90 3.89 9734260 37094716 54024880 9734260 3.89 26.24 18.02 18.02 23635673627 18.19 18.19 23635673627
21 삼표시멘트 038500 20 3200 2 105 3.39 9366207 684359 107916306 9366207 3.39 1368.61 8.68 8.68 30972725777 8.97 8.97 30972725777
22 에어부산 298690 21 1873 5 -27 -1.42 8959431 21854842 116640000 8959431 -1.42 41.00 7.68 7.68 17475667441 8.00 8.00 17475667441
23 클로봇 466100 22 47350 2 1250 2.71 8197938 7473670 24992139 8197938 2.71 109.69 32.80 32.80 391745092475 33.10 33.10 391745092475
24 삼성전자 005930 23 107600 5 -1900 -1.74 7751170 15527762 5919637922 7751170 -1.74 49.92 0.13 0.13 840888198600 0.13 0.13 840888198600
25 경인양행 012610 24 3480 2 220 6.75 7046054 10412656 41616365 7046054 6.75 67.67 16.93 16.93 25075161501 17.31 17.31 25075161501
26 TIGER 미국S&P500 360750 25 25035 5 -45 -0.18 6578061 6003532 482600000 6578061 -0.18 109.57 1.36 1.36 164700726868 1.36 1.36 164700726868
27 캠시스 050110 26 506 4 -216 -29.92 6521412 246665 73824118 6521412 -29.92 2643.83 8.83 8.83 3327231374 8.91 8.91 3327231374
28 에코프로 086520 27 116300 5 -1200 -1.02 6497291 19608074 135776152 6497291 -1.02 33.14 4.79 4.79 761451255100 4.82 4.82 761451255100
29 스맥 099440 28 7910 2 360 4.77 6198073 5214523 68243394 6198073 4.77 118.86 9.08 9.08 48579502345 9.00 9.00 48579502345
30 삼성중공업 010140 29 26900 2 1000 3.86 6031176 3685336 880000000 6031176 3.86 163.65 0.69 0.69 162015006125 0.68 0.68 162015006125
31 동양 001520 30 823 5 -5 -0.60 5986238 6878322 238684063 5986238 -0.60 87.03 2.51 2.51 5049450011 2.57 2.57 5049450011

31
top30/20251209/top30-av-20251209-130000.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,252670,1,669,2,8,1.21,360699510,603053376,2156100000,360699510,1.21,59.81,16.73,16.73,240864679911,16.70,16.70,240864679911
테라뷰,950250,2,14730,2,6730,84.12,42808745,0,35517731,42808745,84.12,0.00,120.53,120.53,604719338790,115.59,115.59,604719338790
삼성제약,001360,3,2190,2,417,23.52,38751312,15173945,94162079,38751312,23.52,255.38,41.15,41.15,83813969520,40.64,40.64,83813969520
KODEX 2차전지산업레버리지,462330,4,1791,5,-27,-1.49,37614264,66307520,333500000,37614264,-1.49,56.73,11.28,11.28,68265525724,11.43,11.43,68265525724
현대약품,004310,5,7620,2,1050,15.98,31266396,3545645,32000000,31266396,15.98,881.83,97.71,97.71,237297533875,97.32,97.32,237297533875
네오이뮨텍,950220,6,798,1,184,29.97,22019060,1438312,164391655,22019060,29.97,1530.90,13.39,13.39,16507843016,12.58,12.58,16507843016
팸텍,271830,7,2425,2,325,15.48,20386819,3145429,29490202,20386819,15.48,648.14,69.13,69.13,47758965474,66.78,66.78,47758965474
KODEX 인버스,114800,8,2535,2,20,0.80,19671854,42129884,303700000,19671854,0.80,46.69,6.48,6.48,49779769890,6.47,6.47,49779769890
고영,098460,9,28150,2,1650,6.23,19615688,5218172,68654755,19615688,6.23,375.91,28.57,28.57,558834164950,28.92,28.92,558834164950
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,16988937,21936778,1497000000,16988937,4.60,77.44,1.13,1.13,1529392172,1.12,1.12,1529392172
KODEX 코스닥150선물인버스,251340,11,2845,3,0,0.00,14550293,16955982,83900000,14550293,0.00,85.81,17.34,17.34,41372702370,17.33,17.33,41372702370
시지메드텍,056090,12,1236,2,97,8.52,14146056,3760166,103259036,14146056,8.52,376.21,13.70,13.70,17744456746,13.90,13.90,17744456746
KODEX 코스닥150레버리지,233740,13,12270,2,15,0.12,12588741,20595892,151100000,12588741,0.12,61.12,8.33,8.33,154761568675,8.35,8.35,154761568675
나노엔텍,039860,14,3695,2,620,20.16,12509081,124281,38093053,12509081,20.16,9999.99,32.84,32.84,45940690188,32.64,32.64,45940690188
KODEX 레버리지,122630,15,44550,5,-585,-1.30,12399274,20453108,80700000,12399274,-1.30,60.62,15.36,15.36,553661034376,15.40,15.40,553661034376
에이비온,203400,16,3065,5,-490,-13.78,11491296,1250939,29456280,11491296,-13.78,918.61,39.01,39.01,33067676413,36.63,36.63,33067676413
에이프로젠,007460,17,804,2,58,7.77,11392063,11792279,329305030,11392063,7.77,96.61,3.46,3.46,8978675469,3.39,3.39,8978675469
TIGER 2차전지소재Fn,462010,18,6300,3,0,0.00,10263382,16269109,129550000,10263382,0.00,63.09,7.92,7.92,65292888416,8.00,8.00,65292888416
일성건설,013360,19,2410,2,95,4.10,9841778,37094716,54024880,9841778,4.10,26.53,18.22,18.22,23896462745,18.35,18.35,23896462745
삼표시멘트,038500,20,3210,2,115,3.72,9390766,684359,107916306,9390766,3.72,1372.20,8.70,8.70,31051410222,8.96,8.96,31051410222
에어부산,298690,21,1872,5,-28,-1.47,8998288,21854842,116640000,8998288,-1.47,41.17,7.71,7.71,17548384603,8.04,8.04,17548384603
클로봇,466100,22,47450,2,1350,2.93,8237710,7473670,24992139,8237710,2.93,110.22,32.96,32.96,393632157700,33.19,33.19,393632157700
삼성전자,005930,23,107900,5,-1600,-1.46,8041066,15527762,5919637922,8041066,-1.46,51.79,0.14,0.14,872100290800,0.14,0.14,872100290800
경인양행,012610,24,3450,2,190,5.83,7202904,10412656,41616365,7202904,5.83,69.17,17.31,17.31,25615293225,17.84,17.84,25615293225
TIGER 미국S&P500,360750,25,25035,5,-45,-0.18,6805405,6003532,482600000,6805405,-0.18,113.36,1.41,1.41,170390991496,1.41,1.41,170390991496
에코프로,086520,26,116000,5,-1500,-1.28,6547796,19608074,135776152,6547796,-1.28,33.39,4.82,4.82,767308673450,4.87,4.87,767308673450
캠시스,050110,27,506,4,-216,-29.92,6531171,246665,73824118,6531171,-29.92,2647.79,8.85,8.85,3332169428,8.92,8.92,3332169428
스맥,099440,28,7990,2,440,5.83,6468942,5214523,68243394,6468942,5.83,124.06,9.48,9.48,50749413140,9.31,9.31,50749413140
삼성중공업,010140,29,26950,2,1050,4.05,6093028,3685336,880000000,6093028,4.05,165.33,0.69,0.69,163678756250,0.69,0.69,163678756250
동양,001520,30,824,5,-4,-0.48,6004347,6878322,238684063,6004347,-0.48,87.29,2.52,2.52,5064360538,2.57,2.57,5064360538
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 2 8 1.21 360699510 603053376 2156100000 360699510 1.21 59.81 16.73 16.73 240864679911 16.70 16.70 240864679911
3 테라뷰 950250 2 14730 2 6730 84.12 42808745 0 35517731 42808745 84.12 0.00 120.53 120.53 604719338790 115.59 115.59 604719338790
4 삼성제약 001360 3 2190 2 417 23.52 38751312 15173945 94162079 38751312 23.52 255.38 41.15 41.15 83813969520 40.64 40.64 83813969520
5 KODEX 2차전지산업레버리지 462330 4 1791 5 -27 -1.49 37614264 66307520 333500000 37614264 -1.49 56.73 11.28 11.28 68265525724 11.43 11.43 68265525724
6 현대약품 004310 5 7620 2 1050 15.98 31266396 3545645 32000000 31266396 15.98 881.83 97.71 97.71 237297533875 97.32 97.32 237297533875
7 네오이뮨텍 950220 6 798 1 184 29.97 22019060 1438312 164391655 22019060 29.97 1530.90 13.39 13.39 16507843016 12.58 12.58 16507843016
8 팸텍 271830 7 2425 2 325 15.48 20386819 3145429 29490202 20386819 15.48 648.14 69.13 69.13 47758965474 66.78 66.78 47758965474
9 KODEX 인버스 114800 8 2535 2 20 0.80 19671854 42129884 303700000 19671854 0.80 46.69 6.48 6.48 49779769890 6.47 6.47 49779769890
10 고영 098460 9 28150 2 1650 6.23 19615688 5218172 68654755 19615688 6.23 375.91 28.57 28.57 558834164950 28.92 28.92 558834164950
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 91 2 4 4.60 16988937 21936778 1497000000 16988937 4.60 77.44 1.13 1.13 1529392172 1.12 1.12 1529392172
12 KODEX 코스닥150선물인버스 251340 11 2845 3 0 0.00 14550293 16955982 83900000 14550293 0.00 85.81 17.34 17.34 41372702370 17.33 17.33 41372702370
13 시지메드텍 056090 12 1236 2 97 8.52 14146056 3760166 103259036 14146056 8.52 376.21 13.70 13.70 17744456746 13.90 13.90 17744456746
14 KODEX 코스닥150레버리지 233740 13 12270 2 15 0.12 12588741 20595892 151100000 12588741 0.12 61.12 8.33 8.33 154761568675 8.35 8.35 154761568675
15 나노엔텍 039860 14 3695 2 620 20.16 12509081 124281 38093053 12509081 20.16 9999.99 32.84 32.84 45940690188 32.64 32.64 45940690188
16 KODEX 레버리지 122630 15 44550 5 -585 -1.30 12399274 20453108 80700000 12399274 -1.30 60.62 15.36 15.36 553661034376 15.40 15.40 553661034376
17 에이비온 203400 16 3065 5 -490 -13.78 11491296 1250939 29456280 11491296 -13.78 918.61 39.01 39.01 33067676413 36.63 36.63 33067676413
18 에이프로젠 007460 17 804 2 58 7.77 11392063 11792279 329305030 11392063 7.77 96.61 3.46 3.46 8978675469 3.39 3.39 8978675469
19 TIGER 2차전지소재Fn 462010 18 6300 3 0 0.00 10263382 16269109 129550000 10263382 0.00 63.09 7.92 7.92 65292888416 8.00 8.00 65292888416
20 일성건설 013360 19 2410 2 95 4.10 9841778 37094716 54024880 9841778 4.10 26.53 18.22 18.22 23896462745 18.35 18.35 23896462745
21 삼표시멘트 038500 20 3210 2 115 3.72 9390766 684359 107916306 9390766 3.72 1372.20 8.70 8.70 31051410222 8.96 8.96 31051410222
22 에어부산 298690 21 1872 5 -28 -1.47 8998288 21854842 116640000 8998288 -1.47 41.17 7.71 7.71 17548384603 8.04 8.04 17548384603
23 클로봇 466100 22 47450 2 1350 2.93 8237710 7473670 24992139 8237710 2.93 110.22 32.96 32.96 393632157700 33.19 33.19 393632157700
24 삼성전자 005930 23 107900 5 -1600 -1.46 8041066 15527762 5919637922 8041066 -1.46 51.79 0.14 0.14 872100290800 0.14 0.14 872100290800
25 경인양행 012610 24 3450 2 190 5.83 7202904 10412656 41616365 7202904 5.83 69.17 17.31 17.31 25615293225 17.84 17.84 25615293225
26 TIGER 미국S&P500 360750 25 25035 5 -45 -0.18 6805405 6003532 482600000 6805405 -0.18 113.36 1.41 1.41 170390991496 1.41 1.41 170390991496
27 에코프로 086520 26 116000 5 -1500 -1.28 6547796 19608074 135776152 6547796 -1.28 33.39 4.82 4.82 767308673450 4.87 4.87 767308673450
28 캠시스 050110 27 506 4 -216 -29.92 6531171 246665 73824118 6531171 -29.92 2647.79 8.85 8.85 3332169428 8.92 8.92 3332169428
29 스맥 099440 28 7990 2 440 5.83 6468942 5214523 68243394 6468942 5.83 124.06 9.48 9.48 50749413140 9.31 9.31 50749413140
30 삼성중공업 010140 29 26950 2 1050 4.05 6093028 3685336 880000000 6093028 4.05 165.33 0.69 0.69 163678756250 0.69 0.69 163678756250
31 동양 001520 30 824 5 -4 -0.48 6004347 6878322 238684063 6004347 -0.48 87.29 2.52 2.52 5064360538 2.57 2.57 5064360538

31
top30/20251209/top30-av-20251209-131000.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,252670,1,668,2,7,1.06,368539326,603053376,2156100000,368539326,1.06,61.11,17.09,17.09,246111177777,17.09,17.09,246111177777
테라뷰,950250,2,15270,2,7270,90.88,46534935,0,35517731,46534935,90.88,0.00,131.02,131.02,661277250600,121.93,121.93,661277250600
삼성제약,001360,3,2150,2,377,21.26,39407562,15173945,94162079,39407562,21.26,259.71,41.85,41.85,85230376664,42.10,42.10,85230376664
KODEX 2차전지산업레버리지,462330,4,1794,5,-24,-1.32,37929402,66307520,333500000,37929402,-1.32,57.20,11.37,11.37,68830376595,11.50,11.50,68830376595
현대약품,004310,5,7620,2,1050,15.98,31618878,3545645,32000000,31618878,15.98,891.77,98.81,98.81,239970236710,98.41,98.41,239970236710
네오이뮨텍,950220,6,798,1,184,29.97,22022893,1438312,164391655,22022893,29.97,1531.16,13.40,13.40,16510901750,12.59,12.59,16510901750
팸텍,271830,7,2470,2,370,17.62,20896706,3145429,29490202,20896706,17.62,664.35,70.86,70.86,49001805048,67.27,67.27,49001805048
고영,098460,8,28300,2,1800,6.79,19988547,5218172,68654755,19988547,6.79,383.06,29.11,29.11,569307366825,29.30,29.30,569307366825
KODEX 인버스,114800,9,2532,2,17,0.68,19863158,42129884,303700000,19863158,0.68,47.15,6.54,6.54,50264552019,6.54,6.54,50264552019
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,90,2,3,3.45,17009980,21936778,1497000000,17009980,3.45,77.54,1.14,1.14,1531286152,1.14,1.14,1531286152
KODEX 코스닥150선물인버스,251340,11,2845,3,0,0.00,14663136,16955982,83900000,14663136,0.00,86.48,17.48,17.48,41693751380,17.47,17.47,41693751380
시지메드텍,056090,12,1238,2,99,8.69,14183688,3760166,103259036,14183688,8.69,377.21,13.74,13.74,17790969406,13.92,13.92,17790969406
나노엔텍,039860,13,3685,2,610,19.84,12950217,124281,38093053,12950217,19.84,9999.99,34.00,34.00,47571385772,33.89,33.89,47571385772
KODEX 레버리지,122630,14,44635,5,-500,-1.11,12806618,20453108,80700000,12806618,-1.11,62.61,15.87,15.87,571813587072,15.87,15.87,571813587072
KODEX 코스닥150레버리지,233740,15,12275,2,20,0.16,12750872,20595892,151100000,12750872,0.16,61.91,8.44,8.44,156750754495,8.45,8.45,156750754495
에이비온,203400,16,3100,5,-455,-12.80,11808678,1250939,29456280,11808678,-12.80,943.99,40.09,40.09,34052144315,37.29,37.29,34052144315
에이프로젠,007460,17,804,2,58,7.77,11586094,11792279,329305030,11586094,7.77,98.25,3.52,3.52,9134417498,3.45,3.45,9134417498
TIGER 2차전지소재Fn,462010,18,6320,2,20,0.32,10375434,16269109,129550000,10375434,0.32,63.77,8.01,8.01,65999972986,8.06,8.06,65999972986
일성건설,013360,19,2415,2,100,4.32,9922128,37094716,54024880,9922128,4.32,26.75,18.37,18.37,24089961710,18.46,18.46,24089961710
삼표시멘트,038500,20,3210,2,115,3.72,9412406,684359,107916306,9412406,3.72,1375.36,8.72,8.72,31120931660,8.98,8.98,31120931660
경인양행,012610,21,3675,2,415,12.73,9265085,10412656,41616365,9265085,12.73,88.98,22.26,22.26,33064725522,21.62,21.62,33064725522
에어부산,298690,22,1863,5,-37,-1.95,9078553,21854842,116640000,9078553,-1.95,41.54,7.78,7.78,17698188079,8.14,8.14,17698188079
클로봇,466100,23,47750,2,1650,3.58,8346272,7473670,24992139,8346272,3.58,111.68,33.40,33.40,398804690900,33.42,33.42,398804690900
삼성전자,005930,24,108000,5,-1500,-1.37,8283729,15527762,5919637922,8283729,-1.37,53.35,0.14,0.14,898275186150,0.14,0.14,898275186150
TIGER 미국S&P500,360750,25,25025,5,-55,-0.22,6965502,6003532,482600000,6965502,-0.22,116.02,1.44,1.44,174397833791,1.44,1.44,174397833791
에코프로,086520,26,116550,5,-950,-0.81,6603494,19608074,135776152,6603494,-0.81,33.68,4.86,4.86,773785413750,4.89,4.89,773785413750
스맥,099440,27,7980,2,430,5.70,6556085,5214523,68243394,6556085,5.70,125.73,9.61,9.61,51443780460,9.45,9.45,51443780460
캠시스,050110,28,506,4,-216,-29.92,6544374,246665,73824118,6544374,-29.92,2653.14,8.86,8.86,3338850146,8.94,8.94,3338850146
삼성중공업,010140,29,26950,2,1050,4.05,6149647,3685336,880000000,6149647,4.05,166.87,0.70,0.70,165203239050,0.70,0.70,165203239050
KODEX 미국S&P500,379800,30,22925,5,-55,-0.24,6083789,5077930,291050000,6083789,-0.24,119.81,2.09,2.09,139559608483,2.09,2.09,139559608483
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 2 7 1.06 368539326 603053376 2156100000 368539326 1.06 61.11 17.09 17.09 246111177777 17.09 17.09 246111177777
3 테라뷰 950250 2 15270 2 7270 90.88 46534935 0 35517731 46534935 90.88 0.00 131.02 131.02 661277250600 121.93 121.93 661277250600
4 삼성제약 001360 3 2150 2 377 21.26 39407562 15173945 94162079 39407562 21.26 259.71 41.85 41.85 85230376664 42.10 42.10 85230376664
5 KODEX 2차전지산업레버리지 462330 4 1794 5 -24 -1.32 37929402 66307520 333500000 37929402 -1.32 57.20 11.37 11.37 68830376595 11.50 11.50 68830376595
6 현대약품 004310 5 7620 2 1050 15.98 31618878 3545645 32000000 31618878 15.98 891.77 98.81 98.81 239970236710 98.41 98.41 239970236710
7 네오이뮨텍 950220 6 798 1 184 29.97 22022893 1438312 164391655 22022893 29.97 1531.16 13.40 13.40 16510901750 12.59 12.59 16510901750
8 팸텍 271830 7 2470 2 370 17.62 20896706 3145429 29490202 20896706 17.62 664.35 70.86 70.86 49001805048 67.27 67.27 49001805048
9 고영 098460 8 28300 2 1800 6.79 19988547 5218172 68654755 19988547 6.79 383.06 29.11 29.11 569307366825 29.30 29.30 569307366825
10 KODEX 인버스 114800 9 2532 2 17 0.68 19863158 42129884 303700000 19863158 0.68 47.15 6.54 6.54 50264552019 6.54 6.54 50264552019
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 90 2 3 3.45 17009980 21936778 1497000000 17009980 3.45 77.54 1.14 1.14 1531286152 1.14 1.14 1531286152
12 KODEX 코스닥150선물인버스 251340 11 2845 3 0 0.00 14663136 16955982 83900000 14663136 0.00 86.48 17.48 17.48 41693751380 17.47 17.47 41693751380
13 시지메드텍 056090 12 1238 2 99 8.69 14183688 3760166 103259036 14183688 8.69 377.21 13.74 13.74 17790969406 13.92 13.92 17790969406
14 나노엔텍 039860 13 3685 2 610 19.84 12950217 124281 38093053 12950217 19.84 9999.99 34.00 34.00 47571385772 33.89 33.89 47571385772
15 KODEX 레버리지 122630 14 44635 5 -500 -1.11 12806618 20453108 80700000 12806618 -1.11 62.61 15.87 15.87 571813587072 15.87 15.87 571813587072
16 KODEX 코스닥150레버리지 233740 15 12275 2 20 0.16 12750872 20595892 151100000 12750872 0.16 61.91 8.44 8.44 156750754495 8.45 8.45 156750754495
17 에이비온 203400 16 3100 5 -455 -12.80 11808678 1250939 29456280 11808678 -12.80 943.99 40.09 40.09 34052144315 37.29 37.29 34052144315
18 에이프로젠 007460 17 804 2 58 7.77 11586094 11792279 329305030 11586094 7.77 98.25 3.52 3.52 9134417498 3.45 3.45 9134417498
19 TIGER 2차전지소재Fn 462010 18 6320 2 20 0.32 10375434 16269109 129550000 10375434 0.32 63.77 8.01 8.01 65999972986 8.06 8.06 65999972986
20 일성건설 013360 19 2415 2 100 4.32 9922128 37094716 54024880 9922128 4.32 26.75 18.37 18.37 24089961710 18.46 18.46 24089961710
21 삼표시멘트 038500 20 3210 2 115 3.72 9412406 684359 107916306 9412406 3.72 1375.36 8.72 8.72 31120931660 8.98 8.98 31120931660
22 경인양행 012610 21 3675 2 415 12.73 9265085 10412656 41616365 9265085 12.73 88.98 22.26 22.26 33064725522 21.62 21.62 33064725522
23 에어부산 298690 22 1863 5 -37 -1.95 9078553 21854842 116640000 9078553 -1.95 41.54 7.78 7.78 17698188079 8.14 8.14 17698188079
24 클로봇 466100 23 47750 2 1650 3.58 8346272 7473670 24992139 8346272 3.58 111.68 33.40 33.40 398804690900 33.42 33.42 398804690900
25 삼성전자 005930 24 108000 5 -1500 -1.37 8283729 15527762 5919637922 8283729 -1.37 53.35 0.14 0.14 898275186150 0.14 0.14 898275186150
26 TIGER 미국S&P500 360750 25 25025 5 -55 -0.22 6965502 6003532 482600000 6965502 -0.22 116.02 1.44 1.44 174397833791 1.44 1.44 174397833791
27 에코프로 086520 26 116550 5 -950 -0.81 6603494 19608074 135776152 6603494 -0.81 33.68 4.86 4.86 773785413750 4.89 4.89 773785413750
28 스맥 099440 27 7980 2 430 5.70 6556085 5214523 68243394 6556085 5.70 125.73 9.61 9.61 51443780460 9.45 9.45 51443780460
29 캠시스 050110 28 506 4 -216 -29.92 6544374 246665 73824118 6544374 -29.92 2653.14 8.86 8.86 3338850146 8.94 8.94 3338850146
30 삼성중공업 010140 29 26950 2 1050 4.05 6149647 3685336 880000000 6149647 4.05 166.87 0.70 0.70 165203239050 0.70 0.70 165203239050
31 KODEX 미국S&P500 379800 30 22925 5 -55 -0.24 6083789 5077930 291050000 6083789 -0.24 119.81 2.09 2.09 139559608483 2.09 2.09 139559608483

31
top30/20251209/top30-av-20251209-132000.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,252670,1,667,2,6,0.91,378188859,603053376,2156100000,378188859,0.91,62.71,17.54,17.54,252556392339,17.56,17.56,252556392339
테라뷰,950250,2,14290,2,6290,78.62,48852580,0,35517731,48852580,78.62,0.00,137.54,137.54,695579506575,137.05,137.05,695579506575
삼성제약,001360,3,2145,2,372,20.98,39903428,15173945,94162079,39903428,20.98,262.97,42.38,42.38,86295251762,42.73,42.73,86295251762
KODEX 2차전지산업레버리지,462330,4,1796,5,-22,-1.21,38490685,66307520,333500000,38490685,-1.21,58.05,11.54,11.54,69837869575,11.66,11.66,69837869575
현대약품,004310,5,7610,2,1040,15.83,31801329,3545645,32000000,31801329,15.83,896.91,99.38,99.38,241354806720,99.11,99.11,241354806720
네오이뮨텍,950220,6,798,1,184,29.97,22040403,1438312,164391655,22040403,29.97,1532.38,13.41,13.41,16524874730,12.60,12.60,16524874730
팸텍,271830,7,2435,2,335,15.95,21536876,3145429,29490202,21536876,15.95,684.70,73.03,73.03,50567109753,70.42,70.42,50567109753
KODEX 인버스,114800,8,2530,2,15,0.60,20275278,42129884,303700000,20275278,0.60,48.13,6.68,6.68,51307307231,6.68,6.68,51307307231
고영,098460,9,28250,2,1750,6.60,20231881,5218172,68654755,20231881,6.60,387.72,29.47,29.47,576190904850,29.71,29.71,576190904850
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,90,2,3,3.45,17010481,21936778,1497000000,17010481,3.45,77.54,1.14,1.14,1531331243,1.14,1.14,1531331243
KODEX 코스닥150선물인버스,251340,11,2845,3,0,0.00,14729556,16955982,83900000,14729556,0.00,86.87,17.56,17.56,41882710959,17.55,17.55,41882710959
시지메드텍,056090,12,1245,2,106,9.31,14265311,3760166,103259036,14265311,9.31,379.38,13.82,13.82,17892407082,13.92,13.92,17892407082
나노엔텍,039860,13,3710,2,635,20.65,13284772,124281,38093053,13284772,20.65,9999.99,34.87,34.87,48804084541,34.53,34.53,48804084541
경인양행,012610,14,3845,2,585,17.94,13130504,10412656,41616365,13130504,17.94,126.10,31.55,31.55,47973311803,29.98,29.98,47973311803
KODEX 레버리지,122630,15,44710,5,-425,-0.94,13130320,20453108,80700000,13130320,-0.94,64.20,16.27,16.27,586265212618,16.25,16.25,586265212618
KODEX 코스닥150레버리지,233740,16,12260,2,5,0.04,12869004,20595892,151100000,12869004,0.04,62.48,8.52,8.52,158200729020,8.54,8.54,158200729020
에이비온,203400,17,3165,5,-390,-10.97,11982257,1250939,29456280,11982257,-10.97,957.86,40.68,40.68,34595840872,37.11,37.11,34595840872
에이프로젠,007460,18,807,2,61,8.18,11839543,11792279,329305030,11839543,8.18,100.40,3.60,3.60,9338317983,3.51,3.51,9338317983
TIGER 2차전지소재Fn,462010,19,6315,2,15,0.24,10435307,16269109,129550000,10435307,0.24,64.14,8.06,8.06,66378177484,8.11,8.11,66378177484
일성건설,013360,20,2415,2,100,4.32,9959810,37094716,54024880,9959810,4.32,26.85,18.44,18.44,24180953910,18.53,18.53,24180953910
삼표시멘트,038500,21,3210,2,115,3.72,9464143,684359,107916306,9464143,3.72,1382.92,8.77,8.77,31286594061,9.03,9.03,31286594061
에어부산,298690,22,1891,5,-9,-0.47,9152527,21854842,116640000,9152527,-0.47,41.88,7.85,7.85,17838035270,8.09,8.09,17838035270
삼성전자,005930,23,108150,5,-1350,-1.23,8477420,15527762,5919637922,8477420,-1.23,54.60,0.14,0.14,919197285100,0.14,0.14,919197285100
클로봇,466100,24,47600,2,1500,3.25,8387583,7473670,24992139,8387583,3.25,112.23,33.56,33.56,400773362150,33.69,33.69,400773362150
TIGER 미국S&P500,360750,25,25015,5,-65,-0.26,7169234,6003532,482600000,7169234,-0.26,119.42,1.49,1.49,179494396133,1.49,1.49,179494396133
스맥,099440,26,8040,2,490,6.49,6831680,5214523,68243394,6831680,6.49,131.01,10.01,10.01,53659946055,9.78,9.78,53659946055
에코프로,086520,27,116400,5,-1100,-0.94,6650485,19608074,135776152,6650485,-0.94,33.92,4.90,4.90,779264222900,4.93,4.93,779264222900
캠시스,050110,28,506,4,-216,-29.92,6556228,246665,73824118,6556228,-29.92,2657.95,8.88,8.88,3344848270,8.95,8.95,3344848270
삼성중공업,010140,29,27025,2,1125,4.34,6244997,3685336,880000000,6244997,4.34,169.46,0.71,0.71,167775412275,0.71,0.71,167775412275
KODEX 미국S&P500,379800,30,22920,5,-60,-0.26,6239930,5077930,291050000,6239930,-0.26,122.88,2.14,2.14,143137385970,2.15,2.15,143137385970
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 2 6 0.91 378188859 603053376 2156100000 378188859 0.91 62.71 17.54 17.54 252556392339 17.56 17.56 252556392339
3 테라뷰 950250 2 14290 2 6290 78.62 48852580 0 35517731 48852580 78.62 0.00 137.54 137.54 695579506575 137.05 137.05 695579506575
4 삼성제약 001360 3 2145 2 372 20.98 39903428 15173945 94162079 39903428 20.98 262.97 42.38 42.38 86295251762 42.73 42.73 86295251762
5 KODEX 2차전지산업레버리지 462330 4 1796 5 -22 -1.21 38490685 66307520 333500000 38490685 -1.21 58.05 11.54 11.54 69837869575 11.66 11.66 69837869575
6 현대약품 004310 5 7610 2 1040 15.83 31801329 3545645 32000000 31801329 15.83 896.91 99.38 99.38 241354806720 99.11 99.11 241354806720
7 네오이뮨텍 950220 6 798 1 184 29.97 22040403 1438312 164391655 22040403 29.97 1532.38 13.41 13.41 16524874730 12.60 12.60 16524874730
8 팸텍 271830 7 2435 2 335 15.95 21536876 3145429 29490202 21536876 15.95 684.70 73.03 73.03 50567109753 70.42 70.42 50567109753
9 KODEX 인버스 114800 8 2530 2 15 0.60 20275278 42129884 303700000 20275278 0.60 48.13 6.68 6.68 51307307231 6.68 6.68 51307307231
10 고영 098460 9 28250 2 1750 6.60 20231881 5218172 68654755 20231881 6.60 387.72 29.47 29.47 576190904850 29.71 29.71 576190904850
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 90 2 3 3.45 17010481 21936778 1497000000 17010481 3.45 77.54 1.14 1.14 1531331243 1.14 1.14 1531331243
12 KODEX 코스닥150선물인버스 251340 11 2845 3 0 0.00 14729556 16955982 83900000 14729556 0.00 86.87 17.56 17.56 41882710959 17.55 17.55 41882710959
13 시지메드텍 056090 12 1245 2 106 9.31 14265311 3760166 103259036 14265311 9.31 379.38 13.82 13.82 17892407082 13.92 13.92 17892407082
14 나노엔텍 039860 13 3710 2 635 20.65 13284772 124281 38093053 13284772 20.65 9999.99 34.87 34.87 48804084541 34.53 34.53 48804084541
15 경인양행 012610 14 3845 2 585 17.94 13130504 10412656 41616365 13130504 17.94 126.10 31.55 31.55 47973311803 29.98 29.98 47973311803
16 KODEX 레버리지 122630 15 44710 5 -425 -0.94 13130320 20453108 80700000 13130320 -0.94 64.20 16.27 16.27 586265212618 16.25 16.25 586265212618
17 KODEX 코스닥150레버리지 233740 16 12260 2 5 0.04 12869004 20595892 151100000 12869004 0.04 62.48 8.52 8.52 158200729020 8.54 8.54 158200729020
18 에이비온 203400 17 3165 5 -390 -10.97 11982257 1250939 29456280 11982257 -10.97 957.86 40.68 40.68 34595840872 37.11 37.11 34595840872
19 에이프로젠 007460 18 807 2 61 8.18 11839543 11792279 329305030 11839543 8.18 100.40 3.60 3.60 9338317983 3.51 3.51 9338317983
20 TIGER 2차전지소재Fn 462010 19 6315 2 15 0.24 10435307 16269109 129550000 10435307 0.24 64.14 8.06 8.06 66378177484 8.11 8.11 66378177484
21 일성건설 013360 20 2415 2 100 4.32 9959810 37094716 54024880 9959810 4.32 26.85 18.44 18.44 24180953910 18.53 18.53 24180953910
22 삼표시멘트 038500 21 3210 2 115 3.72 9464143 684359 107916306 9464143 3.72 1382.92 8.77 8.77 31286594061 9.03 9.03 31286594061
23 에어부산 298690 22 1891 5 -9 -0.47 9152527 21854842 116640000 9152527 -0.47 41.88 7.85 7.85 17838035270 8.09 8.09 17838035270
24 삼성전자 005930 23 108150 5 -1350 -1.23 8477420 15527762 5919637922 8477420 -1.23 54.60 0.14 0.14 919197285100 0.14 0.14 919197285100
25 클로봇 466100 24 47600 2 1500 3.25 8387583 7473670 24992139 8387583 3.25 112.23 33.56 33.56 400773362150 33.69 33.69 400773362150
26 TIGER 미국S&P500 360750 25 25015 5 -65 -0.26 7169234 6003532 482600000 7169234 -0.26 119.42 1.49 1.49 179494396133 1.49 1.49 179494396133
27 스맥 099440 26 8040 2 490 6.49 6831680 5214523 68243394 6831680 6.49 131.01 10.01 10.01 53659946055 9.78 9.78 53659946055
28 에코프로 086520 27 116400 5 -1100 -0.94 6650485 19608074 135776152 6650485 -0.94 33.92 4.90 4.90 779264222900 4.93 4.93 779264222900
29 캠시스 050110 28 506 4 -216 -29.92 6556228 246665 73824118 6556228 -29.92 2657.95 8.88 8.88 3344848270 8.95 8.95 3344848270
30 삼성중공업 010140 29 27025 2 1125 4.34 6244997 3685336 880000000 6244997 4.34 169.46 0.71 0.71 167775412275 0.71 0.71 167775412275
31 KODEX 미국S&P500 379800 30 22920 5 -60 -0.26 6239930 5077930 291050000 6239930 -0.26 122.88 2.14 2.14 143137385970 2.15 2.15 143137385970

31
top30/20251209/top30-av-20251209-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,668,2,7,1.06,386628077,603053376,2156100000,386628077,1.06,64.11,17.93,17.93,258185643036,17.93,17.93,258185643036
테라뷰,950250,2,14900,2,6900,86.25,50119105,0,35517731,50119105,86.25,0.00,141.11,141.11,714032808905,134.92,134.92,714032808905
삼성제약,001360,3,2155,2,382,21.55,40183105,15173945,94162079,40183105,21.55,264.82,42.67,42.67,86898412152,42.82,42.82,86898412152
KODEX 2차전지산업레버리지,462330,4,1803,5,-15,-0.83,39058731,66307520,333500000,39058731,-0.83,58.91,11.71,11.71,70859664913,11.78,11.78,70859664913
현대약품,004310,5,7580,2,1010,15.37,31944496,3545645,32000000,31944496,15.37,900.95,99.83,99.83,242438962820,99.95,99.95,242438962820
네오이뮨텍,950220,6,798,1,184,29.97,22047626,1438312,164391655,22047626,29.97,1532.88,13.41,13.41,16530638684,12.60,12.60,16530638684
팸텍,271830,7,2425,2,325,15.48,21802106,3145429,29490202,21802106,15.48,693.14,73.93,73.93,51213176748,71.61,71.61,51213176748
KODEX 인버스,114800,8,2530,2,15,0.60,20531369,42129884,303700000,20531369,0.60,48.73,6.76,6.76,51955118835,6.76,6.76,51955118835
고영,098460,9,27900,2,1400,5.28,20513995,5218172,68654755,20513995,5.28,393.13,29.88,29.88,584093536450,30.49,30.49,584093536450
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,17010482,21936778,1497000000,17010482,4.60,77.54,1.14,1.14,1531331334,1.12,1.12,1531331334
KODEX 코스닥150선물인버스,251340,11,2845,3,0,0.00,14955853,16955982,83900000,14955853,0.00,88.20,17.83,17.83,42526591356,17.82,17.82,42526591356
경인양행,012610,12,3840,2,580,17.79,14762366,10412656,41616365,14762366,17.79,141.77,35.47,35.47,54325357595,33.99,33.99,54325357595
시지메드텍,056090,13,1240,2,101,8.87,14338982,3760166,103259036,14338982,8.87,381.34,13.89,13.89,17983893238,14.05,14.05,17983893238
나노엔텍,039860,14,3715,2,640,20.81,13497703,124281,38093053,13497703,20.81,9999.99,35.43,35.43,49590972605,35.04,35.04,49590972605
KODEX 레버리지,122630,15,44675,5,-460,-1.02,13488624,20453108,80700000,13488624,-1.02,65.95,16.71,16.71,602281251875,16.71,16.71,602281251875
KODEX 코스닥150레버리지,233740,16,12290,2,35,0.29,13096266,20595892,151100000,13096266,0.29,63.59,8.67,8.67,160991626712,8.67,8.67,160991626712
에이프로젠,007460,17,814,2,68,9.12,12268687,11792279,329305030,12268687,9.12,104.04,3.73,3.73,9684660977,3.61,3.61,9684660977
에이비온,203400,18,3070,5,-485,-13.64,12157339,1250939,29456280,12157339,-13.64,971.86,41.27,41.27,35138900647,38.86,38.86,35138900647
TIGER 2차전지소재Fn,462010,19,6340,2,40,0.63,10532142,16269109,129550000,10532142,0.63,64.74,8.13,8.13,66990645231,8.16,8.16,66990645231
일성건설,013360,20,2415,2,100,4.32,10098930,37094716,54024880,10098930,4.32,27.22,18.69,18.69,24518420055,18.79,18.79,24518420055
삼표시멘트,038500,21,3210,2,115,3.72,9475368,684359,107916306,9475368,3.72,1384.56,8.78,8.78,31322645434,9.04,9.04,31322645434
에어부산,298690,22,1900,3,0,0.00,9194290,21854842,116640000,9194290,0.00,42.07,7.88,7.88,17917089491,8.08,8.08,17917089491
삼성전자,005930,23,108100,5,-1400,-1.28,8614127,15527762,5919637922,8614127,-1.28,55.48,0.15,0.15,933979442350,0.15,0.15,933979442350
클로봇,466100,24,47450,2,1350,2.93,8427202,7473670,24992139,8427202,2.93,112.76,33.72,33.72,402655293275,33.95,33.95,402655293275
TIGER 미국S&P500,360750,25,25025,5,-55,-0.22,7245267,6003532,482600000,7245267,-0.22,120.68,1.50,1.50,181396518607,1.50,1.50,181396518607
스맥,099440,26,7960,2,410,5.43,6981563,5214523,68243394,6981563,5.43,133.89,10.23,10.23,54860302045,10.10,10.10,54860302045
에코프로,086520,27,117200,5,-300,-0.26,6696993,19608074,135776152,6696993,-0.26,34.15,4.93,4.93,784695864300,4.93,4.93,784695864300
캠시스,050110,28,506,4,-216,-29.92,6580010,246665,73824118,6580010,-29.92,2667.59,8.91,8.91,3356881962,8.99,8.99,3356881962
KODEX 미국S&P500,379800,29,22920,5,-60,-0.26,6457675,5077930,291050000,6457675,-0.26,127.17,2.22,2.22,148127158868,2.22,2.22,148127158868
삼성중공업,010140,30,27050,2,1150,4.44,6386950,3685336,880000000,6386950,4.44,173.31,0.73,0.73,171621065575,0.72,0.72,171621065575
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 2 7 1.06 386628077 603053376 2156100000 386628077 1.06 64.11 17.93 17.93 258185643036 17.93 17.93 258185643036
3 테라뷰 950250 2 14900 2 6900 86.25 50119105 0 35517731 50119105 86.25 0.00 141.11 141.11 714032808905 134.92 134.92 714032808905
4 삼성제약 001360 3 2155 2 382 21.55 40183105 15173945 94162079 40183105 21.55 264.82 42.67 42.67 86898412152 42.82 42.82 86898412152
5 KODEX 2차전지산업레버리지 462330 4 1803 5 -15 -0.83 39058731 66307520 333500000 39058731 -0.83 58.91 11.71 11.71 70859664913 11.78 11.78 70859664913
6 현대약품 004310 5 7580 2 1010 15.37 31944496 3545645 32000000 31944496 15.37 900.95 99.83 99.83 242438962820 99.95 99.95 242438962820
7 네오이뮨텍 950220 6 798 1 184 29.97 22047626 1438312 164391655 22047626 29.97 1532.88 13.41 13.41 16530638684 12.60 12.60 16530638684
8 팸텍 271830 7 2425 2 325 15.48 21802106 3145429 29490202 21802106 15.48 693.14 73.93 73.93 51213176748 71.61 71.61 51213176748
9 KODEX 인버스 114800 8 2530 2 15 0.60 20531369 42129884 303700000 20531369 0.60 48.73 6.76 6.76 51955118835 6.76 6.76 51955118835
10 고영 098460 9 27900 2 1400 5.28 20513995 5218172 68654755 20513995 5.28 393.13 29.88 29.88 584093536450 30.49 30.49 584093536450
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 91 2 4 4.60 17010482 21936778 1497000000 17010482 4.60 77.54 1.14 1.14 1531331334 1.12 1.12 1531331334
12 KODEX 코스닥150선물인버스 251340 11 2845 3 0 0.00 14955853 16955982 83900000 14955853 0.00 88.20 17.83 17.83 42526591356 17.82 17.82 42526591356
13 경인양행 012610 12 3840 2 580 17.79 14762366 10412656 41616365 14762366 17.79 141.77 35.47 35.47 54325357595 33.99 33.99 54325357595
14 시지메드텍 056090 13 1240 2 101 8.87 14338982 3760166 103259036 14338982 8.87 381.34 13.89 13.89 17983893238 14.05 14.05 17983893238
15 나노엔텍 039860 14 3715 2 640 20.81 13497703 124281 38093053 13497703 20.81 9999.99 35.43 35.43 49590972605 35.04 35.04 49590972605
16 KODEX 레버리지 122630 15 44675 5 -460 -1.02 13488624 20453108 80700000 13488624 -1.02 65.95 16.71 16.71 602281251875 16.71 16.71 602281251875
17 KODEX 코스닥150레버리지 233740 16 12290 2 35 0.29 13096266 20595892 151100000 13096266 0.29 63.59 8.67 8.67 160991626712 8.67 8.67 160991626712
18 에이프로젠 007460 17 814 2 68 9.12 12268687 11792279 329305030 12268687 9.12 104.04 3.73 3.73 9684660977 3.61 3.61 9684660977
19 에이비온 203400 18 3070 5 -485 -13.64 12157339 1250939 29456280 12157339 -13.64 971.86 41.27 41.27 35138900647 38.86 38.86 35138900647
20 TIGER 2차전지소재Fn 462010 19 6340 2 40 0.63 10532142 16269109 129550000 10532142 0.63 64.74 8.13 8.13 66990645231 8.16 8.16 66990645231
21 일성건설 013360 20 2415 2 100 4.32 10098930 37094716 54024880 10098930 4.32 27.22 18.69 18.69 24518420055 18.79 18.79 24518420055
22 삼표시멘트 038500 21 3210 2 115 3.72 9475368 684359 107916306 9475368 3.72 1384.56 8.78 8.78 31322645434 9.04 9.04 31322645434
23 에어부산 298690 22 1900 3 0 0.00 9194290 21854842 116640000 9194290 0.00 42.07 7.88 7.88 17917089491 8.08 8.08 17917089491
24 삼성전자 005930 23 108100 5 -1400 -1.28 8614127 15527762 5919637922 8614127 -1.28 55.48 0.15 0.15 933979442350 0.15 0.15 933979442350
25 클로봇 466100 24 47450 2 1350 2.93 8427202 7473670 24992139 8427202 2.93 112.76 33.72 33.72 402655293275 33.95 33.95 402655293275
26 TIGER 미국S&P500 360750 25 25025 5 -55 -0.22 7245267 6003532 482600000 7245267 -0.22 120.68 1.50 1.50 181396518607 1.50 1.50 181396518607
27 스맥 099440 26 7960 2 410 5.43 6981563 5214523 68243394 6981563 5.43 133.89 10.23 10.23 54860302045 10.10 10.10 54860302045
28 에코프로 086520 27 117200 5 -300 -0.26 6696993 19608074 135776152 6696993 -0.26 34.15 4.93 4.93 784695864300 4.93 4.93 784695864300
29 캠시스 050110 28 506 4 -216 -29.92 6580010 246665 73824118 6580010 -29.92 2667.59 8.91 8.91 3356881962 8.99 8.99 3356881962
30 KODEX 미국S&P500 379800 29 22920 5 -60 -0.26 6457675 5077930 291050000 6457675 -0.26 127.17 2.22 2.22 148127158868 2.22 2.22 148127158868
31 삼성중공업 010140 30 27050 2 1150 4.44 6386950 3685336 880000000 6386950 4.44 173.31 0.73 0.73 171621065575 0.72 0.72 171621065575

31
top30/20251209/top30-av-20251209-134000.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,252670,1,668,2,7,1.06,393428573,603053376,2156100000,393428573,1.06,65.24,18.25,18.25,262728382050,18.24,18.24,262728382050
테라뷰,950250,2,15200,2,7200,90.00,51646547,0,35517731,51646547,90.00,0.00,145.41,145.41,736874036930,136.49,136.49,736874036930
삼성제약,001360,3,2140,2,367,20.70,40629234,15173945,94162079,40629234,20.70,267.76,43.15,43.15,87854359191,43.60,43.60,87854359191
KODEX 2차전지산업레버리지,462330,4,1799,5,-19,-1.05,39444225,66307520,333500000,39444225,-1.05,59.49,11.83,11.83,71553985038,11.93,11.93,71553985038
현대약품,004310,5,7530,2,960,14.61,32442300,3545645,32000000,32442300,14.61,914.99,101.38,101.38,246148166450,102.15,102.15,246148166450
네오이뮨텍,950220,6,798,1,184,29.97,22059808,1438312,164391655,22059808,29.97,1533.73,13.42,13.42,16540359920,12.61,12.61,16540359920
팸텍,271830,7,2435,2,335,15.95,22014148,3145429,29490202,22014148,15.95,699.88,74.65,74.65,51728508850,72.04,72.04,51728508850
KODEX 인버스,114800,8,2530,2,15,0.60,20783786,42129884,303700000,20783786,0.60,49.33,6.84,6.84,52593259275,6.84,6.84,52593259275
고영,098460,9,27950,2,1450,5.47,20729074,5218172,68654755,20729074,5.47,397.25,30.19,30.19,590105248375,30.75,30.75,590105248375
삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,4,4.60,17010482,21936778,1497000000,17010482,4.60,77.54,1.14,1.14,1531331334,1.12,1.12,1531331334
경인양행,012610,11,3860,2,600,18.40,15732559,10412656,41616365,15732559,18.40,151.09,37.80,37.80,58092971777,36.16,36.16,58092971777
KODEX 코스닥150선물인버스,251340,12,2850,2,5,0.18,15067329,16955982,83900000,15067329,0.18,88.86,17.96,17.96,42843813406,17.92,17.92,42843813406
나노엔텍,039860,13,3915,2,840,27.32,14804176,124281,38093053,14804176,27.32,9999.99,38.86,38.86,54608468329,36.62,36.62,54608468329
시지메드텍,056090,14,1236,2,97,8.52,14390885,3760166,103259036,14390885,8.52,382.72,13.94,13.94,18048336203,14.14,14.14,18048336203
KODEX 레버리지,122630,15,44675,5,-460,-1.02,13667039,20453108,80700000,13667039,-1.02,66.82,16.94,16.94,610247413872,16.93,16.93,610247413872
KODEX 코스닥150레버리지,233740,16,12255,3,0,0.00,13318355,20595892,151100000,13318355,0.00,64.67,8.81,8.81,163714511897,8.84,8.84,163714511897
에이프로젠,007460,17,806,2,60,8.04,12822700,11792279,329305030,12822700,8.04,108.74,3.89,3.89,10134553561,3.82,3.82,10134553561
에이비온,203400,18,3095,5,-460,-12.94,12258129,1250939,29456280,12258129,-12.94,979.91,41.61,41.61,35452589114,38.89,38.89,35452589114
TIGER 2차전지소재Fn,462010,19,6320,2,20,0.32,10606287,16269109,129550000,10606287,0.32,65.19,8.19,8.19,67459687816,8.24,8.24,67459687816
일성건설,013360,20,2370,2,55,2.38,10298173,37094716,54024880,10298173,2.38,27.76,19.06,19.06,24993517304,19.52,19.52,24993517304
삼표시멘트,038500,21,3225,2,130,4.20,9524568,684359,107916306,9524568,4.20,1391.75,8.83,8.83,31481091691,9.05,9.05,31481091691
에어부산,298690,22,1891,5,-9,-0.47,9237379,21854842,116640000,9237379,-0.47,42.27,7.92,7.92,17998858656,8.16,8.16,17998858656
삼성전자,005930,23,108200,5,-1300,-1.19,8858146,15527762,5919637922,8858146,-1.19,57.05,0.15,0.15,960364215050,0.15,0.15,960364215050
클로봇,466100,24,47850,2,1750,3.80,8487350,7473670,24992139,8487350,3.80,113.56,33.96,33.96,405519644975,33.91,33.91,405519644975
TIGER 미국S&P500,360750,25,25020,5,-60,-0.24,7324212,6003532,482600000,7324212,-0.24,122.00,1.52,1.52,183371493598,1.52,1.52,183371493598
스맥,099440,26,7950,2,400,5.30,7085676,5214523,68243394,7085676,5.30,135.88,10.38,10.38,55690884150,10.26,10.26,55690884150
에코프로,086520,27,116500,5,-1000,-0.85,6755391,19608074,135776152,6755391,-0.85,34.45,4.98,4.98,791517401700,5.00,5.00,791517401700
KODEX 미국S&P500,379800,28,22920,5,-60,-0.26,6630677,5077930,291050000,6630677,-0.26,130.58,2.28,2.28,152091588587,2.28,2.28,152091588587
캠시스,050110,29,506,4,-216,-29.92,6580737,246665,73824118,6580737,-29.92,2667.88,8.91,8.91,3357249824,8.99,8.99,3357249824
삼성중공업,010140,30,27100,2,1200,4.63,6489766,3685336,880000000,6489766,4.63,176.10,0.74,0.74,174409606300,0.73,0.73,174409606300
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 2 7 1.06 393428573 603053376 2156100000 393428573 1.06 65.24 18.25 18.25 262728382050 18.24 18.24 262728382050
3 테라뷰 950250 2 15200 2 7200 90.00 51646547 0 35517731 51646547 90.00 0.00 145.41 145.41 736874036930 136.49 136.49 736874036930
4 삼성제약 001360 3 2140 2 367 20.70 40629234 15173945 94162079 40629234 20.70 267.76 43.15 43.15 87854359191 43.60 43.60 87854359191
5 KODEX 2차전지산업레버리지 462330 4 1799 5 -19 -1.05 39444225 66307520 333500000 39444225 -1.05 59.49 11.83 11.83 71553985038 11.93 11.93 71553985038
6 현대약품 004310 5 7530 2 960 14.61 32442300 3545645 32000000 32442300 14.61 914.99 101.38 101.38 246148166450 102.15 102.15 246148166450
7 네오이뮨텍 950220 6 798 1 184 29.97 22059808 1438312 164391655 22059808 29.97 1533.73 13.42 13.42 16540359920 12.61 12.61 16540359920
8 팸텍 271830 7 2435 2 335 15.95 22014148 3145429 29490202 22014148 15.95 699.88 74.65 74.65 51728508850 72.04 72.04 51728508850
9 KODEX 인버스 114800 8 2530 2 15 0.60 20783786 42129884 303700000 20783786 0.60 49.33 6.84 6.84 52593259275 6.84 6.84 52593259275
10 고영 098460 9 27950 2 1450 5.47 20729074 5218172 68654755 20729074 5.47 397.25 30.19 30.19 590105248375 30.75 30.75 590105248375
11 삼성 인버스 2X WTI원유 선물 ETN Q530036 10 91 2 4 4.60 17010482 21936778 1497000000 17010482 4.60 77.54 1.14 1.14 1531331334 1.12 1.12 1531331334
12 경인양행 012610 11 3860 2 600 18.40 15732559 10412656 41616365 15732559 18.40 151.09 37.80 37.80 58092971777 36.16 36.16 58092971777
13 KODEX 코스닥150선물인버스 251340 12 2850 2 5 0.18 15067329 16955982 83900000 15067329 0.18 88.86 17.96 17.96 42843813406 17.92 17.92 42843813406
14 나노엔텍 039860 13 3915 2 840 27.32 14804176 124281 38093053 14804176 27.32 9999.99 38.86 38.86 54608468329 36.62 36.62 54608468329
15 시지메드텍 056090 14 1236 2 97 8.52 14390885 3760166 103259036 14390885 8.52 382.72 13.94 13.94 18048336203 14.14 14.14 18048336203
16 KODEX 레버리지 122630 15 44675 5 -460 -1.02 13667039 20453108 80700000 13667039 -1.02 66.82 16.94 16.94 610247413872 16.93 16.93 610247413872
17 KODEX 코스닥150레버리지 233740 16 12255 3 0 0.00 13318355 20595892 151100000 13318355 0.00 64.67 8.81 8.81 163714511897 8.84 8.84 163714511897
18 에이프로젠 007460 17 806 2 60 8.04 12822700 11792279 329305030 12822700 8.04 108.74 3.89 3.89 10134553561 3.82 3.82 10134553561
19 에이비온 203400 18 3095 5 -460 -12.94 12258129 1250939 29456280 12258129 -12.94 979.91 41.61 41.61 35452589114 38.89 38.89 35452589114
20 TIGER 2차전지소재Fn 462010 19 6320 2 20 0.32 10606287 16269109 129550000 10606287 0.32 65.19 8.19 8.19 67459687816 8.24 8.24 67459687816
21 일성건설 013360 20 2370 2 55 2.38 10298173 37094716 54024880 10298173 2.38 27.76 19.06 19.06 24993517304 19.52 19.52 24993517304
22 삼표시멘트 038500 21 3225 2 130 4.20 9524568 684359 107916306 9524568 4.20 1391.75 8.83 8.83 31481091691 9.05 9.05 31481091691
23 에어부산 298690 22 1891 5 -9 -0.47 9237379 21854842 116640000 9237379 -0.47 42.27 7.92 7.92 17998858656 8.16 8.16 17998858656
24 삼성전자 005930 23 108200 5 -1300 -1.19 8858146 15527762 5919637922 8858146 -1.19 57.05 0.15 0.15 960364215050 0.15 0.15 960364215050
25 클로봇 466100 24 47850 2 1750 3.80 8487350 7473670 24992139 8487350 3.80 113.56 33.96 33.96 405519644975 33.91 33.91 405519644975
26 TIGER 미국S&P500 360750 25 25020 5 -60 -0.24 7324212 6003532 482600000 7324212 -0.24 122.00 1.52 1.52 183371493598 1.52 1.52 183371493598
27 스맥 099440 26 7950 2 400 5.30 7085676 5214523 68243394 7085676 5.30 135.88 10.38 10.38 55690884150 10.26 10.26 55690884150
28 에코프로 086520 27 116500 5 -1000 -0.85 6755391 19608074 135776152 6755391 -0.85 34.45 4.98 4.98 791517401700 5.00 5.00 791517401700
29 KODEX 미국S&P500 379800 28 22920 5 -60 -0.26 6630677 5077930 291050000 6630677 -0.26 130.58 2.28 2.28 152091588587 2.28 2.28 152091588587
30 캠시스 050110 29 506 4 -216 -29.92 6580737 246665 73824118 6580737 -29.92 2667.88 8.91 8.91 3357249824 8.99 8.99 3357249824
31 삼성중공업 010140 30 27100 2 1200 4.63 6489766 3685336 880000000 6489766 4.63 176.10 0.74 0.74 174409606300 0.73 0.73 174409606300

31
top30/20251209/top30-av-20251209-135000.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,252670,1,668,2,7,1.06,403563320,603053376,2156100000,403563320,1.06,66.92,18.72,18.72,269485859206,18.71,18.71,269485859206
테라뷰,950250,2,15250,2,7250,90.62,54659044,0,35517731,54659044,90.62,0.00,153.89,153.89,784041315840,144.75,144.75,784041315840
삼성제약,001360,3,2115,2,342,19.29,41042196,15173945,94162079,41042196,19.29,270.48,43.59,43.59,88734052787,44.56,44.56,88734052787
KODEX 2차전지산업레버리지,462330,4,1803,5,-15,-0.83,39675388,66307520,333500000,39675388,-0.83,59.84,11.90,11.90,71970197999,11.97,11.97,71970197999
현대약품,004310,5,7580,2,1010,15.37,32681911,3545645,32000000,32681911,15.37,921.75,102.13,102.13,247959716720,102.23,102.23,247959716720
팸텍,271830,6,2445,2,345,16.43,22525500,3145429,29490202,22525500,16.43,716.13,76.38,76.38,52984051555,73.48,73.48,52984051555
네오이뮨텍,950220,7,798,1,184,29.97,22071559,1438312,164391655,22071559,29.97,1534.55,13.43,13.43,16549737218,12.62,12.62,16549737218
고영,098460,8,28150,2,1650,6.23,20836214,5218172,68654755,20836214,6.23,399.30,30.35,30.35,593112656525,30.69,30.69,593112656525
KODEX 인버스,114800,9,2530,2,15,0.60,20817949,42129884,303700000,20817949,0.60,49.41,6.85,6.85,52679634982,6.86,6.86,52679634982
경인양행,012610,10,4145,2,885,27.15,18661041,10412656,41616365,18661041,27.15,179.21,44.84,44.84,69963697793,40.56,40.56,69963697793
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,4,4.60,17010482,21936778,1497000000,17010482,4.60,77.54,1.14,1.14,1531331334,1.12,1.12,1531331334
나노엔텍,039860,12,3995,1,920,29.92,16129021,124281,38093053,16129021,29.92,9999.99,42.34,42.34,59889538440,39.35,39.35,59889538440
KODEX 코스닥150선물인버스,251340,13,2845,3,0,0.00,15330168,16955982,83900000,15330168,0.00,90.41,18.27,18.27,43591776616,18.26,18.26,43591776616
시지메드텍,056090,14,1235,2,96,8.43,14419333,3760166,103259036,14419333,8.43,383.48,13.96,13.96,18083494211,14.18,14.18,18083494211
KODEX 레버리지,122630,15,44690,5,-445,-0.99,14177224,20453108,80700000,14177224,-0.99,69.32,17.57,17.57,633070564715,17.55,17.55,633070564715
KODEX 코스닥150레버리지,233740,16,12270,2,15,0.12,13499757,20595892,151100000,13499757,0.12,65.55,8.93,8.93,165936868462,8.95,8.95,165936868462
에이프로젠,007460,17,814,2,68,9.12,13354179,11792279,329305030,13354179,9.12,113.25,4.06,4.06,10567557955,3.94,3.94,10567557955
에이비온,203400,18,3090,5,-465,-13.08,12323890,1250939,29456280,12323890,-13.08,985.17,41.84,41.84,35655954289,39.17,39.17,35655954289
TIGER 2차전지소재Fn,462010,19,6330,2,30,0.48,10630186,16269109,129550000,10630186,0.48,65.34,8.21,8.21,67610781966,8.24,8.24,67610781966
일성건설,013360,20,2350,2,35,1.51,10422504,37094716,54024880,10422504,1.51,28.10,19.29,19.29,25286679744,19.92,19.92,25286679744
삼표시멘트,038500,21,3245,2,150,4.85,9575452,684359,107916306,9575452,4.85,1399.19,8.87,8.87,31645723701,9.04,9.04,31645723701
에어부산,298690,22,1914,2,14,0.74,9370045,21854842,116640000,9370045,0.74,42.87,8.03,8.03,18253209282,8.18,8.18,18253209282
삼성전자,005930,23,108450,5,-1050,-0.96,9098939,15527762,5919637922,9098939,-0.96,58.60,0.15,0.15,986465553650,0.15,0.15,986465553650
클로봇,466100,24,48050,2,1950,4.23,8570076,7473670,24992139,8570076,4.23,114.67,34.29,34.29,409483394200,34.10,34.10,409483394200
TIGER 미국S&P500,360750,25,25025,5,-55,-0.22,7371980,6003532,482600000,7371980,-0.22,122.79,1.53,1.53,184566844373,1.53,1.53,184566844373
스맥,099440,26,7950,2,400,5.30,7182602,5214523,68243394,7182602,5.30,137.74,10.52,10.52,56461214260,10.41,10.41,56461214260
에코프로,086520,27,116950,5,-550,-0.47,6792369,19608074,135776152,6792369,-0.47,34.64,5.00,5.00,795833070600,5.01,5.01,795833070600
KODEX 미국S&P500,379800,28,22925,5,-55,-0.24,6689169,5077930,291050000,6689169,-0.24,131.73,2.30,2.30,153432354904,2.30,2.30,153432354904
삼성중공업,010140,29,27050,2,1150,4.44,6623348,3685336,880000000,6623348,4.44,179.72,0.75,0.75,178033114450,0.75,0.75,178033114450
캠시스,050110,30,506,4,-216,-29.92,6586807,246665,73824118,6586807,-29.92,2670.35,8.92,8.92,3360321244,9.00,9.00,3360321244
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 2 7 1.06 403563320 603053376 2156100000 403563320 1.06 66.92 18.72 18.72 269485859206 18.71 18.71 269485859206
3 테라뷰 950250 2 15250 2 7250 90.62 54659044 0 35517731 54659044 90.62 0.00 153.89 153.89 784041315840 144.75 144.75 784041315840
4 삼성제약 001360 3 2115 2 342 19.29 41042196 15173945 94162079 41042196 19.29 270.48 43.59 43.59 88734052787 44.56 44.56 88734052787
5 KODEX 2차전지산업레버리지 462330 4 1803 5 -15 -0.83 39675388 66307520 333500000 39675388 -0.83 59.84 11.90 11.90 71970197999 11.97 11.97 71970197999
6 현대약품 004310 5 7580 2 1010 15.37 32681911 3545645 32000000 32681911 15.37 921.75 102.13 102.13 247959716720 102.23 102.23 247959716720
7 팸텍 271830 6 2445 2 345 16.43 22525500 3145429 29490202 22525500 16.43 716.13 76.38 76.38 52984051555 73.48 73.48 52984051555
8 네오이뮨텍 950220 7 798 1 184 29.97 22071559 1438312 164391655 22071559 29.97 1534.55 13.43 13.43 16549737218 12.62 12.62 16549737218
9 고영 098460 8 28150 2 1650 6.23 20836214 5218172 68654755 20836214 6.23 399.30 30.35 30.35 593112656525 30.69 30.69 593112656525
10 KODEX 인버스 114800 9 2530 2 15 0.60 20817949 42129884 303700000 20817949 0.60 49.41 6.85 6.85 52679634982 6.86 6.86 52679634982
11 경인양행 012610 10 4145 2 885 27.15 18661041 10412656 41616365 18661041 27.15 179.21 44.84 44.84 69963697793 40.56 40.56 69963697793
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 91 2 4 4.60 17010482 21936778 1497000000 17010482 4.60 77.54 1.14 1.14 1531331334 1.12 1.12 1531331334
13 나노엔텍 039860 12 3995 1 920 29.92 16129021 124281 38093053 16129021 29.92 9999.99 42.34 42.34 59889538440 39.35 39.35 59889538440
14 KODEX 코스닥150선물인버스 251340 13 2845 3 0 0.00 15330168 16955982 83900000 15330168 0.00 90.41 18.27 18.27 43591776616 18.26 18.26 43591776616
15 시지메드텍 056090 14 1235 2 96 8.43 14419333 3760166 103259036 14419333 8.43 383.48 13.96 13.96 18083494211 14.18 14.18 18083494211
16 KODEX 레버리지 122630 15 44690 5 -445 -0.99 14177224 20453108 80700000 14177224 -0.99 69.32 17.57 17.57 633070564715 17.55 17.55 633070564715
17 KODEX 코스닥150레버리지 233740 16 12270 2 15 0.12 13499757 20595892 151100000 13499757 0.12 65.55 8.93 8.93 165936868462 8.95 8.95 165936868462
18 에이프로젠 007460 17 814 2 68 9.12 13354179 11792279 329305030 13354179 9.12 113.25 4.06 4.06 10567557955 3.94 3.94 10567557955
19 에이비온 203400 18 3090 5 -465 -13.08 12323890 1250939 29456280 12323890 -13.08 985.17 41.84 41.84 35655954289 39.17 39.17 35655954289
20 TIGER 2차전지소재Fn 462010 19 6330 2 30 0.48 10630186 16269109 129550000 10630186 0.48 65.34 8.21 8.21 67610781966 8.24 8.24 67610781966
21 일성건설 013360 20 2350 2 35 1.51 10422504 37094716 54024880 10422504 1.51 28.10 19.29 19.29 25286679744 19.92 19.92 25286679744
22 삼표시멘트 038500 21 3245 2 150 4.85 9575452 684359 107916306 9575452 4.85 1399.19 8.87 8.87 31645723701 9.04 9.04 31645723701
23 에어부산 298690 22 1914 2 14 0.74 9370045 21854842 116640000 9370045 0.74 42.87 8.03 8.03 18253209282 8.18 8.18 18253209282
24 삼성전자 005930 23 108450 5 -1050 -0.96 9098939 15527762 5919637922 9098939 -0.96 58.60 0.15 0.15 986465553650 0.15 0.15 986465553650
25 클로봇 466100 24 48050 2 1950 4.23 8570076 7473670 24992139 8570076 4.23 114.67 34.29 34.29 409483394200 34.10 34.10 409483394200
26 TIGER 미국S&P500 360750 25 25025 5 -55 -0.22 7371980 6003532 482600000 7371980 -0.22 122.79 1.53 1.53 184566844373 1.53 1.53 184566844373
27 스맥 099440 26 7950 2 400 5.30 7182602 5214523 68243394 7182602 5.30 137.74 10.52 10.52 56461214260 10.41 10.41 56461214260
28 에코프로 086520 27 116950 5 -550 -0.47 6792369 19608074 135776152 6792369 -0.47 34.64 5.00 5.00 795833070600 5.01 5.01 795833070600
29 KODEX 미국S&P500 379800 28 22925 5 -55 -0.24 6689169 5077930 291050000 6689169 -0.24 131.73 2.30 2.30 153432354904 2.30 2.30 153432354904
30 삼성중공업 010140 29 27050 2 1150 4.44 6623348 3685336 880000000 6623348 4.44 179.72 0.75 0.75 178033114450 0.75 0.75 178033114450
31 캠시스 050110 30 506 4 -216 -29.92 6586807 246665 73824118 6586807 -29.92 2670.35 8.92 8.92 3360321244 9.00 9.00 3360321244

31
top30/20251209/top30-av-20251209-140000.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,252670,1,668,2,7,1.06,410364296,603053376,2156100000,410364296,1.06,68.05,19.03,19.03,274027384647,19.03,19.03,274027384647
테라뷰,950250,2,15510,2,7510,93.88,56825975,0,35517731,56825975,93.88,0.00,159.99,159.99,817683286485,148.43,148.43,817683286485
삼성제약,001360,3,2135,2,362,20.42,41433274,15173945,94162079,41433274,20.42,273.06,44.00,44.00,89571042829,44.55,44.55,89571042829
KODEX 2차전지산업레버리지,462330,4,1803,5,-15,-0.83,39976828,66307520,333500000,39976828,-0.83,60.29,11.99,11.99,72514006175,12.06,12.06,72514006175
현대약품,004310,5,7710,2,1140,17.35,33468779,3545645,32000000,33468779,17.35,943.94,104.59,104.59,254035703120,102.97,102.97,254035703120
네오이뮨텍,950220,6,787,2,173,28.18,24765202,1438312,164391655,24765202,28.18,1721.82,15.06,15.06,18686535295,14.44,14.44,18686535295
팸텍,271830,7,2350,2,250,11.90,23244562,3145429,29490202,23244562,11.90,738.99,78.82,78.82,54700683943,78.93,78.93,54700683943
고영,098460,8,28150,2,1650,6.23,20952968,5218172,68654755,20952968,6.23,401.54,30.52,30.52,596388686075,30.86,30.86,596388686075
KODEX 인버스,114800,9,2527,2,12,0.48,20918602,42129884,303700000,20918602,0.48,49.65,6.89,6.89,52934286794,6.90,6.90,52934286794
경인양행,012610,10,4095,2,835,25.61,20083019,10412656,41616365,20083019,25.61,192.87,48.26,48.26,75848561730,44.51,44.51,75848561730
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,4,4.60,17010482,21936778,1497000000,17010482,4.60,77.54,1.14,1.14,1531331334,1.12,1.12,1531331334
나노엔텍,039860,12,3995,1,920,29.92,16217052,124281,38093053,16217052,29.92,9999.99,42.57,42.57,60241222285,39.59,39.59,60241222285
KODEX 코스닥150선물인버스,251340,13,2845,3,0,0.00,15464284,16955982,83900000,15464284,0.00,91.20,18.43,18.43,43973522896,18.42,18.42,43973522896
시지메드텍,056090,14,1240,2,101,8.87,14441905,3760166,103259036,14441905,8.87,384.08,13.99,13.99,18111435607,14.15,14.15,18111435607
KODEX 레버리지,122630,15,44690,5,-445,-0.99,14333870,20453108,80700000,14333870,-0.99,70.08,17.76,17.76,640069753915,17.75,17.75,640069753915
에이프로젠,007460,16,806,2,60,8.04,13711461,11792279,329305030,13711461,8.04,116.27,4.16,4.16,10856448947,4.09,4.09,10856448947
KODEX 코스닥150레버리지,233740,17,12240,5,-15,-0.12,13624499,20595892,151100000,13624499,-0.12,66.15,9.02,9.02,167465166919,9.05,9.05,167465166919
에이비온,203400,18,3115,5,-440,-12.38,12422226,1250939,29456280,12422226,-12.38,993.03,42.17,42.17,35962449299,39.19,39.19,35962449299
TIGER 2차전지소재Fn,462010,19,6330,2,30,0.48,10755167,16269109,129550000,10755167,0.48,66.11,8.30,8.30,68402156897,8.34,8.34,68402156897
일성건설,013360,20,2315,3,0,0.00,10650382,37094716,54024880,10650382,0.00,28.71,19.71,19.71,25813772433,20.64,20.64,25813772433
삼표시멘트,038500,21,3240,2,145,4.68,9631597,684359,107916306,9631597,4.68,1407.39,8.93,8.93,31827655561,9.10,9.10,31827655561
에어부산,298690,22,1902,2,2,0.11,9432008,21854842,116640000,9432008,0.11,43.16,8.09,8.09,18371260358,8.28,8.28,18371260358
삼성전자,005930,23,108400,5,-1100,-1.00,9316480,15527762,5919637922,9316480,-1.00,60.00,0.16,0.16,1010040237350,0.16,0.16,1010040237350
클로봇,466100,24,48300,2,2200,4.77,8764522,7473670,24992139,8764522,4.77,117.27,35.07,35.07,418876624250,34.70,34.70,418876624250
TIGER 미국S&P500,360750,25,25030,5,-50,-0.20,7433213,6003532,482600000,7433213,-0.20,123.81,1.54,1.54,186099043493,1.54,1.54,186099043493
스맥,099440,26,7870,2,320,4.24,7309541,5214523,68243394,7309541,4.24,140.18,10.71,10.71,57466213605,10.70,10.70,57466213605
에코프로,086520,27,117000,5,-500,-0.43,6854851,19608074,135776152,6854851,-0.43,34.96,5.05,5.05,803152573350,5.06,5.06,803152573350
삼성중공업,010140,28,27050,2,1150,4.44,6769160,3685336,880000000,6769160,4.44,183.68,0.77,0.77,181972286600,0.76,0.76,181972286600
KODEX 미국S&P500,379800,29,22925,5,-55,-0.24,6742806,5077930,291050000,6742806,-0.24,132.79,2.32,2.32,154661796431,2.32,2.32,154661796431
캠시스,050110,30,506,4,-216,-29.92,6591908,246665,73824118,6591908,-29.92,2672.41,8.93,8.93,3362902350,9.00,9.00,3362902350
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 2 7 1.06 410364296 603053376 2156100000 410364296 1.06 68.05 19.03 19.03 274027384647 19.03 19.03 274027384647
3 테라뷰 950250 2 15510 2 7510 93.88 56825975 0 35517731 56825975 93.88 0.00 159.99 159.99 817683286485 148.43 148.43 817683286485
4 삼성제약 001360 3 2135 2 362 20.42 41433274 15173945 94162079 41433274 20.42 273.06 44.00 44.00 89571042829 44.55 44.55 89571042829
5 KODEX 2차전지산업레버리지 462330 4 1803 5 -15 -0.83 39976828 66307520 333500000 39976828 -0.83 60.29 11.99 11.99 72514006175 12.06 12.06 72514006175
6 현대약품 004310 5 7710 2 1140 17.35 33468779 3545645 32000000 33468779 17.35 943.94 104.59 104.59 254035703120 102.97 102.97 254035703120
7 네오이뮨텍 950220 6 787 2 173 28.18 24765202 1438312 164391655 24765202 28.18 1721.82 15.06 15.06 18686535295 14.44 14.44 18686535295
8 팸텍 271830 7 2350 2 250 11.90 23244562 3145429 29490202 23244562 11.90 738.99 78.82 78.82 54700683943 78.93 78.93 54700683943
9 고영 098460 8 28150 2 1650 6.23 20952968 5218172 68654755 20952968 6.23 401.54 30.52 30.52 596388686075 30.86 30.86 596388686075
10 KODEX 인버스 114800 9 2527 2 12 0.48 20918602 42129884 303700000 20918602 0.48 49.65 6.89 6.89 52934286794 6.90 6.90 52934286794
11 경인양행 012610 10 4095 2 835 25.61 20083019 10412656 41616365 20083019 25.61 192.87 48.26 48.26 75848561730 44.51 44.51 75848561730
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 91 2 4 4.60 17010482 21936778 1497000000 17010482 4.60 77.54 1.14 1.14 1531331334 1.12 1.12 1531331334
13 나노엔텍 039860 12 3995 1 920 29.92 16217052 124281 38093053 16217052 29.92 9999.99 42.57 42.57 60241222285 39.59 39.59 60241222285
14 KODEX 코스닥150선물인버스 251340 13 2845 3 0 0.00 15464284 16955982 83900000 15464284 0.00 91.20 18.43 18.43 43973522896 18.42 18.42 43973522896
15 시지메드텍 056090 14 1240 2 101 8.87 14441905 3760166 103259036 14441905 8.87 384.08 13.99 13.99 18111435607 14.15 14.15 18111435607
16 KODEX 레버리지 122630 15 44690 5 -445 -0.99 14333870 20453108 80700000 14333870 -0.99 70.08 17.76 17.76 640069753915 17.75 17.75 640069753915
17 에이프로젠 007460 16 806 2 60 8.04 13711461 11792279 329305030 13711461 8.04 116.27 4.16 4.16 10856448947 4.09 4.09 10856448947
18 KODEX 코스닥150레버리지 233740 17 12240 5 -15 -0.12 13624499 20595892 151100000 13624499 -0.12 66.15 9.02 9.02 167465166919 9.05 9.05 167465166919
19 에이비온 203400 18 3115 5 -440 -12.38 12422226 1250939 29456280 12422226 -12.38 993.03 42.17 42.17 35962449299 39.19 39.19 35962449299
20 TIGER 2차전지소재Fn 462010 19 6330 2 30 0.48 10755167 16269109 129550000 10755167 0.48 66.11 8.30 8.30 68402156897 8.34 8.34 68402156897
21 일성건설 013360 20 2315 3 0 0.00 10650382 37094716 54024880 10650382 0.00 28.71 19.71 19.71 25813772433 20.64 20.64 25813772433
22 삼표시멘트 038500 21 3240 2 145 4.68 9631597 684359 107916306 9631597 4.68 1407.39 8.93 8.93 31827655561 9.10 9.10 31827655561
23 에어부산 298690 22 1902 2 2 0.11 9432008 21854842 116640000 9432008 0.11 43.16 8.09 8.09 18371260358 8.28 8.28 18371260358
24 삼성전자 005930 23 108400 5 -1100 -1.00 9316480 15527762 5919637922 9316480 -1.00 60.00 0.16 0.16 1010040237350 0.16 0.16 1010040237350
25 클로봇 466100 24 48300 2 2200 4.77 8764522 7473670 24992139 8764522 4.77 117.27 35.07 35.07 418876624250 34.70 34.70 418876624250
26 TIGER 미국S&P500 360750 25 25030 5 -50 -0.20 7433213 6003532 482600000 7433213 -0.20 123.81 1.54 1.54 186099043493 1.54 1.54 186099043493
27 스맥 099440 26 7870 2 320 4.24 7309541 5214523 68243394 7309541 4.24 140.18 10.71 10.71 57466213605 10.70 10.70 57466213605
28 에코프로 086520 27 117000 5 -500 -0.43 6854851 19608074 135776152 6854851 -0.43 34.96 5.05 5.05 803152573350 5.06 5.06 803152573350
29 삼성중공업 010140 28 27050 2 1150 4.44 6769160 3685336 880000000 6769160 4.44 183.68 0.77 0.77 181972286600 0.76 0.76 181972286600
30 KODEX 미국S&P500 379800 29 22925 5 -55 -0.24 6742806 5077930 291050000 6742806 -0.24 132.79 2.32 2.32 154661796431 2.32 2.32 154661796431
31 캠시스 050110 30 506 4 -216 -29.92 6591908 246665 73824118 6591908 -29.92 2672.41 8.93 8.93 3362902350 9.00 9.00 3362902350

31
top30/20251209/top30-av-20251209-141000.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,252670,1,669,2,8,1.21,418119670,603053376,2156100000,418119670,1.21,69.33,19.39,19.39,279213304920,19.36,19.36,279213304920
테라뷰,950250,2,14860,2,6860,85.75,58788634,0,35517731,58788634,85.75,0.00,165.52,165.52,847251098715,160.53,160.53,847251098715
삼성제약,001360,3,2130,2,357,20.14,41769237,15173945,94162079,41769237,20.14,275.27,44.36,44.36,90287053189,45.02,45.02,90287053189
KODEX 2차전지산업레버리지,462330,4,1800,5,-18,-0.99,40182144,66307520,333500000,40182144,-0.99,60.60,12.05,12.05,72883795589,12.14,12.14,72883795589
현대약품,004310,5,7600,2,1030,15.68,33987166,3545645,32000000,33987166,15.68,958.56,106.21,106.21,257994072540,106.08,106.08,257994072540
네오이뮨텍,950220,6,793,2,179,29.15,31145074,1438312,164391655,31145074,29.15,2165.39,18.95,18.95,23700094809,18.18,18.18,23700094809
팸텍,271830,7,2325,2,225,10.71,23553462,3145429,29490202,23553462,10.71,748.82,79.87,79.87,55421898015,80.83,80.83,55421898015
고영,098460,8,28000,2,1500,5.66,21072118,5218172,68654755,21072118,5.66,403.82,30.69,30.69,599731300175,31.20,31.20,599731300175
KODEX 인버스,114800,9,2535,2,20,0.80,20998939,42129884,303700000,20998939,0.80,49.84,6.91,6.91,53137598830,6.90,6.90,53137598830
경인양행,012610,10,4060,2,800,24.54,20930151,10412656,41616365,20930151,24.54,201.01,50.29,50.29,79313459405,46.94,46.94,79313459405
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,90,2,3,3.45,17015894,21936778,1497000000,17015894,3.45,77.57,1.14,1.14,1531818414,1.14,1.14,1531818414
나노엔텍,039860,12,3995,1,920,29.92,16805541,124281,38093053,16805541,29.92,9999.99,44.12,44.12,62592235840,41.13,41.13,62592235840
KODEX 코스닥150선물인버스,251340,13,2847,2,2,0.07,15470240,16955982,83900000,15470240,0.07,91.24,18.44,18.44,43990489172,18.42,18.42,43990489172
시지메드텍,056090,14,1248,2,109,9.57,14527696,3760166,103259036,14527696,9.57,386.36,14.07,14.07,18218191300,14.14,14.14,18218191300
KODEX 레버리지,122630,15,44585,5,-550,-1.22,14506974,20453108,80700000,14506974,-1.22,70.93,17.98,17.98,647792538426,18.00,18.00,647792538426
에이프로젠,007460,16,799,2,53,7.10,14003491,11792279,329305030,14003491,7.10,118.75,4.25,4.25,11090912758,4.22,4.22,11090912758
KODEX 코스닥150레버리지,233740,17,12245,5,-10,-0.08,13758701,20595892,151100000,13758701,-0.08,66.80,9.11,9.11,169106370056,9.14,9.14,169106370056
에이비온,203400,18,3160,5,-395,-11.11,12547430,1250939,29456280,12547430,-11.11,1003.04,42.60,42.60,36356772103,39.06,39.06,36356772103
일성건설,013360,19,2365,2,50,2.16,10875528,37094716,54024880,10875528,2.16,29.32,20.13,20.13,26340140017,20.62,20.62,26340140017
TIGER 2차전지소재Fn,462010,20,6325,2,25,0.40,10867208,16269109,129550000,10867208,0.40,66.80,8.39,8.39,69110541487,8.43,8.43,69110541487
삼표시멘트,038500,21,3250,2,155,5.01,9730905,684359,107916306,9730905,5.01,1421.90,9.02,9.02,32150738459,9.17,9.17,32150738459
삼성전자,005930,22,108350,5,-1150,-1.05,9483517,15527762,5919637922,9483517,-1.05,61.07,0.16,0.16,1028137253400,0.16,0.16,1028137253400
에어부산,298690,23,1920,2,20,1.05,9464876,21854842,116640000,9464876,1.05,43.31,8.11,8.11,18433891787,8.23,8.23,18433891787
클로봇,466100,24,48000,2,1900,4.12,8843072,7473670,24992139,8843072,4.12,118.32,35.38,35.38,422649518600,35.23,35.23,422649518600
TIGER 미국S&P500,360750,25,25035,5,-45,-0.18,7480210,6003532,482600000,7480210,-0.18,124.60,1.55,1.55,187275264085,1.55,1.55,187275264085
스맥,099440,26,7880,2,330,4.37,7417116,5214523,68243394,7417116,4.37,142.24,10.87,10.87,58311443020,10.84,10.84,58311443020
에코프로,086520,27,116900,5,-600,-0.51,6890722,19608074,135776152,6890722,-0.51,35.14,5.08,5.08,807341843300,5.09,5.09,807341843300
삼성중공업,010140,28,27000,2,1100,4.25,6884117,3685336,880000000,6884117,4.25,186.80,0.78,0.78,185076657000,0.78,0.78,185076657000
KODEX 미국S&P500,379800,29,22930,5,-50,-0.22,6810339,5077930,291050000,6810339,-0.22,134.12,2.34,2.34,156209975614,2.34,2.34,156209975614
동양,001520,30,835,2,7,0.85,6640056,6878322,238684063,6640056,0.85,96.54,2.78,2.78,5593752760,2.81,2.81,5593752760
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 2 8 1.21 418119670 603053376 2156100000 418119670 1.21 69.33 19.39 19.39 279213304920 19.36 19.36 279213304920
3 테라뷰 950250 2 14860 2 6860 85.75 58788634 0 35517731 58788634 85.75 0.00 165.52 165.52 847251098715 160.53 160.53 847251098715
4 삼성제약 001360 3 2130 2 357 20.14 41769237 15173945 94162079 41769237 20.14 275.27 44.36 44.36 90287053189 45.02 45.02 90287053189
5 KODEX 2차전지산업레버리지 462330 4 1800 5 -18 -0.99 40182144 66307520 333500000 40182144 -0.99 60.60 12.05 12.05 72883795589 12.14 12.14 72883795589
6 현대약품 004310 5 7600 2 1030 15.68 33987166 3545645 32000000 33987166 15.68 958.56 106.21 106.21 257994072540 106.08 106.08 257994072540
7 네오이뮨텍 950220 6 793 2 179 29.15 31145074 1438312 164391655 31145074 29.15 2165.39 18.95 18.95 23700094809 18.18 18.18 23700094809
8 팸텍 271830 7 2325 2 225 10.71 23553462 3145429 29490202 23553462 10.71 748.82 79.87 79.87 55421898015 80.83 80.83 55421898015
9 고영 098460 8 28000 2 1500 5.66 21072118 5218172 68654755 21072118 5.66 403.82 30.69 30.69 599731300175 31.20 31.20 599731300175
10 KODEX 인버스 114800 9 2535 2 20 0.80 20998939 42129884 303700000 20998939 0.80 49.84 6.91 6.91 53137598830 6.90 6.90 53137598830
11 경인양행 012610 10 4060 2 800 24.54 20930151 10412656 41616365 20930151 24.54 201.01 50.29 50.29 79313459405 46.94 46.94 79313459405
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 90 2 3 3.45 17015894 21936778 1497000000 17015894 3.45 77.57 1.14 1.14 1531818414 1.14 1.14 1531818414
13 나노엔텍 039860 12 3995 1 920 29.92 16805541 124281 38093053 16805541 29.92 9999.99 44.12 44.12 62592235840 41.13 41.13 62592235840
14 KODEX 코스닥150선물인버스 251340 13 2847 2 2 0.07 15470240 16955982 83900000 15470240 0.07 91.24 18.44 18.44 43990489172 18.42 18.42 43990489172
15 시지메드텍 056090 14 1248 2 109 9.57 14527696 3760166 103259036 14527696 9.57 386.36 14.07 14.07 18218191300 14.14 14.14 18218191300
16 KODEX 레버리지 122630 15 44585 5 -550 -1.22 14506974 20453108 80700000 14506974 -1.22 70.93 17.98 17.98 647792538426 18.00 18.00 647792538426
17 에이프로젠 007460 16 799 2 53 7.10 14003491 11792279 329305030 14003491 7.10 118.75 4.25 4.25 11090912758 4.22 4.22 11090912758
18 KODEX 코스닥150레버리지 233740 17 12245 5 -10 -0.08 13758701 20595892 151100000 13758701 -0.08 66.80 9.11 9.11 169106370056 9.14 9.14 169106370056
19 에이비온 203400 18 3160 5 -395 -11.11 12547430 1250939 29456280 12547430 -11.11 1003.04 42.60 42.60 36356772103 39.06 39.06 36356772103
20 일성건설 013360 19 2365 2 50 2.16 10875528 37094716 54024880 10875528 2.16 29.32 20.13 20.13 26340140017 20.62 20.62 26340140017
21 TIGER 2차전지소재Fn 462010 20 6325 2 25 0.40 10867208 16269109 129550000 10867208 0.40 66.80 8.39 8.39 69110541487 8.43 8.43 69110541487
22 삼표시멘트 038500 21 3250 2 155 5.01 9730905 684359 107916306 9730905 5.01 1421.90 9.02 9.02 32150738459 9.17 9.17 32150738459
23 삼성전자 005930 22 108350 5 -1150 -1.05 9483517 15527762 5919637922 9483517 -1.05 61.07 0.16 0.16 1028137253400 0.16 0.16 1028137253400
24 에어부산 298690 23 1920 2 20 1.05 9464876 21854842 116640000 9464876 1.05 43.31 8.11 8.11 18433891787 8.23 8.23 18433891787
25 클로봇 466100 24 48000 2 1900 4.12 8843072 7473670 24992139 8843072 4.12 118.32 35.38 35.38 422649518600 35.23 35.23 422649518600
26 TIGER 미국S&P500 360750 25 25035 5 -45 -0.18 7480210 6003532 482600000 7480210 -0.18 124.60 1.55 1.55 187275264085 1.55 1.55 187275264085
27 스맥 099440 26 7880 2 330 4.37 7417116 5214523 68243394 7417116 4.37 142.24 10.87 10.87 58311443020 10.84 10.84 58311443020
28 에코프로 086520 27 116900 5 -600 -0.51 6890722 19608074 135776152 6890722 -0.51 35.14 5.08 5.08 807341843300 5.09 5.09 807341843300
29 삼성중공업 010140 28 27000 2 1100 4.25 6884117 3685336 880000000 6884117 4.25 186.80 0.78 0.78 185076657000 0.78 0.78 185076657000
30 KODEX 미국S&P500 379800 29 22930 5 -50 -0.22 6810339 5077930 291050000 6810339 -0.22 134.12 2.34 2.34 156209975614 2.34 2.34 156209975614
31 동양 001520 30 835 2 7 0.85 6640056 6878322 238684063 6640056 0.85 96.54 2.78 2.78 5593752760 2.81 2.81 5593752760

31
top30/20251209/top30-av-20251209-142000.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,252670,1,669,2,8,1.21,421944014,603053376,2156100000,421944014,1.21,69.97,19.57,19.57,281769430037,19.53,19.53,281769430037
테라뷰,950250,2,15150,2,7150,89.38,59469624,0,35517731,59469624,89.38,0.00,167.44,167.44,857513110345,159.36,159.36,857513110345
삼성제약,001360,3,2105,2,332,18.73,42147275,15173945,94162079,42147275,18.73,277.76,44.76,44.76,91086891693,45.95,45.95,91086891693
KODEX 2차전지산업레버리지,462330,4,1800,5,-18,-0.99,40353344,66307520,333500000,40353344,-0.99,60.86,12.10,12.10,73192195287,12.19,12.19,73192195287
현대약품,004310,5,7560,2,990,15.07,34148013,3545645,32000000,34148013,15.07,963.10,106.71,106.71,259209775700,107.15,107.15,259209775700
네오이뮨텍,950220,6,798,1,184,29.97,34127465,1438312,164391655,34127465,29.97,2372.74,20.76,20.76,26071258273,19.87,19.87,26071258273
팸텍,271830,7,2330,2,230,10.95,23741292,3145429,29490202,23741292,10.95,754.79,80.51,80.51,55861120039,81.30,81.30,55861120039
경인양행,012610,8,4045,2,785,24.08,21425746,10412656,41616365,21425746,24.08,205.77,51.48,51.48,81324212934,48.31,48.31,81324212934
고영,098460,9,28000,2,1500,5.66,21146180,5218172,68654755,21146180,5.66,405.24,30.80,30.80,601805285100,31.31,31.31,601805285100
KODEX 인버스,114800,10,2530,2,15,0.60,21040855,42129884,303700000,21040855,0.60,49.94,6.93,6.93,53243721351,6.93,6.93,53243721351
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,4,4.60,17026595,21936778,1497000000,17026595,4.60,77.62,1.14,1.14,1532781505,1.13,1.13,1532781505
나노엔텍,039860,12,3995,1,920,29.92,16826232,124281,38093053,16826232,29.92,9999.99,44.17,44.17,62674896385,41.18,41.18,62674896385
KODEX 코스닥150선물인버스,251340,13,2850,2,5,0.18,15727938,16955982,83900000,15727938,0.18,92.76,18.75,18.75,44724823374,18.70,18.70,44724823374
KODEX 레버리지,122630,14,44630,5,-505,-1.12,14680573,20453108,80700000,14680573,-1.12,71.78,18.19,18.19,655538910814,18.20,18.20,655538910814
시지메드텍,056090,15,1243,2,104,9.13,14592573,3760166,103259036,14592573,9.13,388.08,14.13,14.13,18298857777,14.26,14.26,18298857777
에이프로젠,007460,16,799,2,53,7.10,14213942,11792279,329305030,14213942,7.10,120.54,4.32,4.32,11259267460,4.28,4.28,11259267460
KODEX 코스닥150레버리지,233740,17,12215,5,-40,-0.33,13890211,20595892,151100000,13890211,-0.33,67.44,9.19,9.19,170714663220,9.25,9.25,170714663220
에이비온,203400,18,3135,5,-420,-11.81,12619525,1250939,29456280,12619525,-11.81,1008.80,42.84,42.84,36583182408,39.62,39.62,36583182408
일성건설,013360,19,2375,2,60,2.59,11005073,37094716,54024880,11005073,2.59,29.67,20.37,20.37,26645090639,20.77,20.77,26645090639
TIGER 2차전지소재Fn,462010,20,6325,2,25,0.40,10907539,16269109,129550000,10907539,0.40,67.04,8.42,8.42,69365720022,8.47,8.47,69365720022
삼표시멘트,038500,21,3260,2,165,5.33,9766562,684359,107916306,9766562,5.33,1427.11,9.05,9.05,32266425259,9.17,9.17,32266425259
삼성전자,005930,22,108400,5,-1100,-1.00,9715860,15527762,5919637922,9715860,-1.00,62.57,0.16,0.16,1053325404650,0.16,0.16,1053325404650
에어부산,298690,23,1892,5,-8,-0.42,9515865,21854842,116640000,9515865,-0.42,43.54,8.16,8.16,18531011073,8.40,8.40,18531011073
클로봇,466100,24,48100,2,2000,4.34,8897964,7473670,24992139,8897964,4.34,119.06,35.60,35.60,425289350975,35.38,35.38,425289350975
TIGER 미국S&P500,360750,25,25035,5,-45,-0.18,7553061,6003532,482600000,7553061,-0.18,125.81,1.57,1.57,189098768557,1.57,1.57,189098768557
스맥,099440,26,7900,2,350,4.64,7451209,5214523,68243394,7451209,4.64,142.89,10.92,10.92,58579979370,10.87,10.87,58579979370
삼성중공업,010140,27,27000,2,1100,4.25,6962736,3685336,880000000,6962736,4.25,188.93,0.79,0.79,187198204075,0.79,0.79,187198204075
에코프로,086520,28,116500,5,-1000,-0.85,6942953,19608074,135776152,6942953,-0.85,35.41,5.11,5.11,813446658550,5.14,5.14,813446658550
KODEX 미국S&P500,379800,29,22932,5,-48,-0.21,6854122,5077930,291050000,6854122,-0.21,134.98,2.35,2.35,157213897674,2.36,2.36,157213897674
동양,001520,30,831,2,3,0.36,6707614,6878322,238684063,6707614,0.36,97.52,2.81,2.81,5650004876,2.85,2.85,5650004876
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 2 8 1.21 421944014 603053376 2156100000 421944014 1.21 69.97 19.57 19.57 281769430037 19.53 19.53 281769430037
3 테라뷰 950250 2 15150 2 7150 89.38 59469624 0 35517731 59469624 89.38 0.00 167.44 167.44 857513110345 159.36 159.36 857513110345
4 삼성제약 001360 3 2105 2 332 18.73 42147275 15173945 94162079 42147275 18.73 277.76 44.76 44.76 91086891693 45.95 45.95 91086891693
5 KODEX 2차전지산업레버리지 462330 4 1800 5 -18 -0.99 40353344 66307520 333500000 40353344 -0.99 60.86 12.10 12.10 73192195287 12.19 12.19 73192195287
6 현대약품 004310 5 7560 2 990 15.07 34148013 3545645 32000000 34148013 15.07 963.10 106.71 106.71 259209775700 107.15 107.15 259209775700
7 네오이뮨텍 950220 6 798 1 184 29.97 34127465 1438312 164391655 34127465 29.97 2372.74 20.76 20.76 26071258273 19.87 19.87 26071258273
8 팸텍 271830 7 2330 2 230 10.95 23741292 3145429 29490202 23741292 10.95 754.79 80.51 80.51 55861120039 81.30 81.30 55861120039
9 경인양행 012610 8 4045 2 785 24.08 21425746 10412656 41616365 21425746 24.08 205.77 51.48 51.48 81324212934 48.31 48.31 81324212934
10 고영 098460 9 28000 2 1500 5.66 21146180 5218172 68654755 21146180 5.66 405.24 30.80 30.80 601805285100 31.31 31.31 601805285100
11 KODEX 인버스 114800 10 2530 2 15 0.60 21040855 42129884 303700000 21040855 0.60 49.94 6.93 6.93 53243721351 6.93 6.93 53243721351
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 91 2 4 4.60 17026595 21936778 1497000000 17026595 4.60 77.62 1.14 1.14 1532781505 1.13 1.13 1532781505
13 나노엔텍 039860 12 3995 1 920 29.92 16826232 124281 38093053 16826232 29.92 9999.99 44.17 44.17 62674896385 41.18 41.18 62674896385
14 KODEX 코스닥150선물인버스 251340 13 2850 2 5 0.18 15727938 16955982 83900000 15727938 0.18 92.76 18.75 18.75 44724823374 18.70 18.70 44724823374
15 KODEX 레버리지 122630 14 44630 5 -505 -1.12 14680573 20453108 80700000 14680573 -1.12 71.78 18.19 18.19 655538910814 18.20 18.20 655538910814
16 시지메드텍 056090 15 1243 2 104 9.13 14592573 3760166 103259036 14592573 9.13 388.08 14.13 14.13 18298857777 14.26 14.26 18298857777
17 에이프로젠 007460 16 799 2 53 7.10 14213942 11792279 329305030 14213942 7.10 120.54 4.32 4.32 11259267460 4.28 4.28 11259267460
18 KODEX 코스닥150레버리지 233740 17 12215 5 -40 -0.33 13890211 20595892 151100000 13890211 -0.33 67.44 9.19 9.19 170714663220 9.25 9.25 170714663220
19 에이비온 203400 18 3135 5 -420 -11.81 12619525 1250939 29456280 12619525 -11.81 1008.80 42.84 42.84 36583182408 39.62 39.62 36583182408
20 일성건설 013360 19 2375 2 60 2.59 11005073 37094716 54024880 11005073 2.59 29.67 20.37 20.37 26645090639 20.77 20.77 26645090639
21 TIGER 2차전지소재Fn 462010 20 6325 2 25 0.40 10907539 16269109 129550000 10907539 0.40 67.04 8.42 8.42 69365720022 8.47 8.47 69365720022
22 삼표시멘트 038500 21 3260 2 165 5.33 9766562 684359 107916306 9766562 5.33 1427.11 9.05 9.05 32266425259 9.17 9.17 32266425259
23 삼성전자 005930 22 108400 5 -1100 -1.00 9715860 15527762 5919637922 9715860 -1.00 62.57 0.16 0.16 1053325404650 0.16 0.16 1053325404650
24 에어부산 298690 23 1892 5 -8 -0.42 9515865 21854842 116640000 9515865 -0.42 43.54 8.16 8.16 18531011073 8.40 8.40 18531011073
25 클로봇 466100 24 48100 2 2000 4.34 8897964 7473670 24992139 8897964 4.34 119.06 35.60 35.60 425289350975 35.38 35.38 425289350975
26 TIGER 미국S&P500 360750 25 25035 5 -45 -0.18 7553061 6003532 482600000 7553061 -0.18 125.81 1.57 1.57 189098768557 1.57 1.57 189098768557
27 스맥 099440 26 7900 2 350 4.64 7451209 5214523 68243394 7451209 4.64 142.89 10.92 10.92 58579979370 10.87 10.87 58579979370
28 삼성중공업 010140 27 27000 2 1100 4.25 6962736 3685336 880000000 6962736 4.25 188.93 0.79 0.79 187198204075 0.79 0.79 187198204075
29 에코프로 086520 28 116500 5 -1000 -0.85 6942953 19608074 135776152 6942953 -0.85 35.41 5.11 5.11 813446658550 5.14 5.14 813446658550
30 KODEX 미국S&P500 379800 29 22932 5 -48 -0.21 6854122 5077930 291050000 6854122 -0.21 134.98 2.35 2.35 157213897674 2.36 2.36 157213897674
31 동양 001520 30 831 2 3 0.36 6707614 6878322 238684063 6707614 0.36 97.52 2.81 2.81 5650004876 2.85 2.85 5650004876

31
top30/20251209/top30-av-20251209-143000.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,252670,1,668,2,7,1.06,427968300,603053376,2156100000,427968300,1.06,70.97,19.85,19.85,285791705695,19.84,19.84,285791705695
테라뷰,950250,2,14950,2,6950,86.88,60433564,0,35517731,60433564,86.88,0.00,170.15,170.15,871799717495,164.18,164.18,871799717495
삼성제약,001360,3,2130,2,357,20.14,42489479,15173945,94162079,42489479,20.14,280.02,45.12,45.12,91813139970,45.78,45.78,91813139970
KODEX 2차전지산업레버리지,462330,4,1799,5,-19,-1.05,40879493,66307520,333500000,40879493,-1.05,61.65,12.26,12.26,74138421805,12.36,12.36,74138421805
현대약품,004310,5,7400,2,830,12.63,34536467,3545645,32000000,34536467,12.63,974.05,107.93,107.93,262090931875,110.68,110.68,262090931875
네오이뮨텍,950220,6,798,1,184,29.97,34155799,1438312,164391655,34155799,29.97,2374.71,20.78,20.78,26093868805,19.89,19.89,26093868805
팸텍,271830,7,2375,2,275,13.10,23972966,3145429,29490202,23972966,13.10,762.15,81.29,81.29,56406863595,80.54,80.54,56406863595
경인양행,012610,8,4135,2,875,26.84,22676639,10412656,41616365,22676639,26.84,217.78,54.49,54.49,86490041264,50.26,50.26,86490041264
고영,098460,9,27850,2,1350,5.09,21347946,5218172,68654755,21347946,5.09,409.11,31.09,31.09,607436674550,31.77,31.77,607436674550
KODEX 인버스,114800,10,2530,2,15,0.60,21235205,42129884,303700000,21235205,0.60,50.40,6.99,6.99,53735478294,6.99,6.99,53735478294
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,4,4.60,17026595,21936778,1497000000,17026595,4.60,77.62,1.14,1.14,1532781505,1.13,1.13,1532781505
나노엔텍,039860,12,3995,1,920,29.92,16834146,124281,38093053,16834146,29.92,9999.99,44.19,44.19,62706512815,41.21,41.21,62706512815
KODEX 코스닥150선물인버스,251340,13,2845,3,0,0.00,16219070,16955982,83900000,16219070,0.00,95.65,19.33,19.33,46124609599,19.32,19.32,46124609599
KODEX 레버리지,122630,14,44695,5,-440,-0.97,14859864,20453108,80700000,14859864,-0.97,72.65,18.41,18.41,663547867221,18.40,18.40,663547867221
시지메드텍,056090,15,1238,2,99,8.69,14642101,3760166,103259036,14642101,8.69,389.40,14.18,14.18,18360129003,14.36,14.36,18360129003
에이프로젠,007460,16,795,2,49,6.57,14515509,11792279,329305030,14515509,6.57,123.09,4.41,4.41,11499183503,4.39,4.39,11499183503
KODEX 코스닥150레버리지,233740,17,12225,5,-30,-0.24,14045798,20595892,151100000,14045798,-0.24,68.20,9.30,9.30,172614993722,9.34,9.34,172614993722
에이비온,203400,18,3185,5,-370,-10.41,12706499,1250939,29456280,12706499,-10.41,1015.76,43.14,43.14,36858186983,39.29,39.29,36858186983
일성건설,013360,19,2350,2,35,1.51,11122937,37094716,54024880,11122937,1.51,29.99,20.59,20.59,26924559059,21.21,21.21,26924559059
TIGER 2차전지소재Fn,462010,20,6315,2,15,0.24,11039390,16269109,129550000,11039390,0.24,67.85,8.52,8.52,70198258597,8.58,8.58,70198258597
삼성전자,005930,21,108500,5,-1000,-0.91,9938610,15527762,5919637922,9938610,-0.91,64.01,0.17,0.17,1077478629150,0.17,0.17,1077478629150
삼표시멘트,038500,22,3265,2,170,5.49,9860943,684359,107916306,9860943,5.49,1440.90,9.14,9.14,32574700659,9.25,9.25,32574700659
에어부산,298690,23,1897,5,-3,-0.16,9526063,21854842,116640000,9526063,-0.16,43.59,8.17,8.17,18550314551,8.38,8.38,18550314551
클로봇,466100,24,48250,2,2150,4.66,8994375,7473670,24992139,8994375,4.66,120.35,35.99,35.99,429947096500,35.65,35.65,429947096500
TIGER 미국S&P500,360750,25,25020,5,-60,-0.24,7661280,6003532,482600000,7661280,-0.24,127.61,1.59,1.59,191806855399,1.59,1.59,191806855399
스맥,099440,26,7900,2,350,4.64,7480462,5214523,68243394,7480462,4.64,143.45,10.96,10.96,58810367020,10.91,10.91,58810367020
삼성중공업,010140,27,26950,2,1050,4.05,7071438,3685336,880000000,7071438,4.05,191.88,0.80,0.80,190128968000,0.80,0.80,190128968000
에코프로,086520,28,116500,5,-1000,-0.85,6984914,19608074,135776152,6984914,-0.85,35.62,5.14,5.14,818337905000,5.17,5.17,818337905000
KODEX 미국S&P500,379800,29,22925,5,-55,-0.24,6909721,5077930,291050000,6909721,-0.24,136.07,2.37,2.37,158488579680,2.38,2.38,158488579680
동양,001520,30,832,2,4,0.48,6739378,6878322,238684063,6739378,0.48,97.98,2.82,2.82,5676400837,2.86,2.86,5676400837
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 2 7 1.06 427968300 603053376 2156100000 427968300 1.06 70.97 19.85 19.85 285791705695 19.84 19.84 285791705695
3 테라뷰 950250 2 14950 2 6950 86.88 60433564 0 35517731 60433564 86.88 0.00 170.15 170.15 871799717495 164.18 164.18 871799717495
4 삼성제약 001360 3 2130 2 357 20.14 42489479 15173945 94162079 42489479 20.14 280.02 45.12 45.12 91813139970 45.78 45.78 91813139970
5 KODEX 2차전지산업레버리지 462330 4 1799 5 -19 -1.05 40879493 66307520 333500000 40879493 -1.05 61.65 12.26 12.26 74138421805 12.36 12.36 74138421805
6 현대약품 004310 5 7400 2 830 12.63 34536467 3545645 32000000 34536467 12.63 974.05 107.93 107.93 262090931875 110.68 110.68 262090931875
7 네오이뮨텍 950220 6 798 1 184 29.97 34155799 1438312 164391655 34155799 29.97 2374.71 20.78 20.78 26093868805 19.89 19.89 26093868805
8 팸텍 271830 7 2375 2 275 13.10 23972966 3145429 29490202 23972966 13.10 762.15 81.29 81.29 56406863595 80.54 80.54 56406863595
9 경인양행 012610 8 4135 2 875 26.84 22676639 10412656 41616365 22676639 26.84 217.78 54.49 54.49 86490041264 50.26 50.26 86490041264
10 고영 098460 9 27850 2 1350 5.09 21347946 5218172 68654755 21347946 5.09 409.11 31.09 31.09 607436674550 31.77 31.77 607436674550
11 KODEX 인버스 114800 10 2530 2 15 0.60 21235205 42129884 303700000 21235205 0.60 50.40 6.99 6.99 53735478294 6.99 6.99 53735478294
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 91 2 4 4.60 17026595 21936778 1497000000 17026595 4.60 77.62 1.14 1.14 1532781505 1.13 1.13 1532781505
13 나노엔텍 039860 12 3995 1 920 29.92 16834146 124281 38093053 16834146 29.92 9999.99 44.19 44.19 62706512815 41.21 41.21 62706512815
14 KODEX 코스닥150선물인버스 251340 13 2845 3 0 0.00 16219070 16955982 83900000 16219070 0.00 95.65 19.33 19.33 46124609599 19.32 19.32 46124609599
15 KODEX 레버리지 122630 14 44695 5 -440 -0.97 14859864 20453108 80700000 14859864 -0.97 72.65 18.41 18.41 663547867221 18.40 18.40 663547867221
16 시지메드텍 056090 15 1238 2 99 8.69 14642101 3760166 103259036 14642101 8.69 389.40 14.18 14.18 18360129003 14.36 14.36 18360129003
17 에이프로젠 007460 16 795 2 49 6.57 14515509 11792279 329305030 14515509 6.57 123.09 4.41 4.41 11499183503 4.39 4.39 11499183503
18 KODEX 코스닥150레버리지 233740 17 12225 5 -30 -0.24 14045798 20595892 151100000 14045798 -0.24 68.20 9.30 9.30 172614993722 9.34 9.34 172614993722
19 에이비온 203400 18 3185 5 -370 -10.41 12706499 1250939 29456280 12706499 -10.41 1015.76 43.14 43.14 36858186983 39.29 39.29 36858186983
20 일성건설 013360 19 2350 2 35 1.51 11122937 37094716 54024880 11122937 1.51 29.99 20.59 20.59 26924559059 21.21 21.21 26924559059
21 TIGER 2차전지소재Fn 462010 20 6315 2 15 0.24 11039390 16269109 129550000 11039390 0.24 67.85 8.52 8.52 70198258597 8.58 8.58 70198258597
22 삼성전자 005930 21 108500 5 -1000 -0.91 9938610 15527762 5919637922 9938610 -0.91 64.01 0.17 0.17 1077478629150 0.17 0.17 1077478629150
23 삼표시멘트 038500 22 3265 2 170 5.49 9860943 684359 107916306 9860943 5.49 1440.90 9.14 9.14 32574700659 9.25 9.25 32574700659
24 에어부산 298690 23 1897 5 -3 -0.16 9526063 21854842 116640000 9526063 -0.16 43.59 8.17 8.17 18550314551 8.38 8.38 18550314551
25 클로봇 466100 24 48250 2 2150 4.66 8994375 7473670 24992139 8994375 4.66 120.35 35.99 35.99 429947096500 35.65 35.65 429947096500
26 TIGER 미국S&P500 360750 25 25020 5 -60 -0.24 7661280 6003532 482600000 7661280 -0.24 127.61 1.59 1.59 191806855399 1.59 1.59 191806855399
27 스맥 099440 26 7900 2 350 4.64 7480462 5214523 68243394 7480462 4.64 143.45 10.96 10.96 58810367020 10.91 10.91 58810367020
28 삼성중공업 010140 27 26950 2 1050 4.05 7071438 3685336 880000000 7071438 4.05 191.88 0.80 0.80 190128968000 0.80 0.80 190128968000
29 에코프로 086520 28 116500 5 -1000 -0.85 6984914 19608074 135776152 6984914 -0.85 35.62 5.14 5.14 818337905000 5.17 5.17 818337905000
30 KODEX 미국S&P500 379800 29 22925 5 -55 -0.24 6909721 5077930 291050000 6909721 -0.24 136.07 2.37 2.37 158488579680 2.38 2.38 158488579680
31 동양 001520 30 832 2 4 0.48 6739378 6878322 238684063 6739378 0.48 97.98 2.82 2.82 5676400837 2.86 2.86 5676400837

31
top30/20251209/top30-av-20251209-144000.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,252670,1,668,2,7,1.06,433030771,603053376,2156100000,433030771,1.06,71.81,20.08,20.08,289172052071,20.08,20.08,289172052071
테라뷰,950250,2,14920,2,6920,86.50,61140982,0,35517731,61140982,86.50,0.00,172.14,172.14,882377247950,166.51,166.51,882377247950
삼성제약,001360,3,2110,2,337,19.01,42810631,15173945,94162079,42810631,19.01,282.13,45.46,45.46,92491671623,46.55,46.55,92491671623
KODEX 2차전지산업레버리지,462330,4,1805,5,-13,-0.72,41146869,66307520,333500000,41146869,-0.72,62.05,12.34,12.34,74620079290,12.40,12.40,74620079290
현대약품,004310,5,7480,2,910,13.85,34744296,3545645,32000000,34744296,13.85,979.91,108.58,108.58,263639221605,110.14,110.14,263639221605
네오이뮨텍,950220,6,798,1,184,29.97,34166910,1438312,164391655,34166910,29.97,2375.49,20.78,20.78,26102735383,19.90,19.90,26102735383
팸텍,271830,7,2365,2,265,12.62,24249295,3145429,29490202,24249295,12.62,770.94,82.23,82.23,57058150758,81.81,81.81,57058150758
경인양행,012610,8,4100,2,840,25.77,23224036,10412656,41616365,23224036,25.77,223.04,55.81,55.81,88738728598,52.01,52.01,88738728598
고영,098460,9,27700,2,1200,4.53,21637409,5218172,68654755,21637409,4.53,414.65,31.52,31.52,615472588750,32.36,32.36,615472588750
KODEX 인버스,114800,10,2530,2,15,0.60,21452940,42129884,303700000,21452940,0.60,50.92,7.06,7.06,54286343573,7.07,7.07,54286343573
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,4,4.60,17026595,21936778,1497000000,17026595,4.60,77.62,1.14,1.14,1532781505,1.13,1.13,1532781505
나노엔텍,039860,12,3995,1,920,29.92,16848350,124281,38093053,16848350,29.92,9999.99,44.23,44.23,62763257795,41.24,41.24,62763257795
KODEX 코스닥150선물인버스,251340,13,2845,3,0,0.00,16231967,16955982,83900000,16231967,0.00,95.73,19.35,19.35,46161323983,19.34,19.34,46161323983
KODEX 레버리지,122630,14,44675,5,-460,-1.02,14958115,20453108,80700000,14958115,-1.02,73.13,18.54,18.54,667938041269,18.53,18.53,667938041269
에이프로젠,007460,15,792,2,46,6.17,14870856,11792279,329305030,14870856,6.17,126.11,4.52,4.52,11780191147,4.52,4.52,11780191147
시지메드텍,056090,16,1250,2,111,9.75,14755999,3760166,103259036,14755999,9.75,392.43,14.29,14.29,18502004752,14.33,14.33,18502004752
KODEX 코스닥150레버리지,233740,17,12240,5,-15,-0.12,14164153,20595892,151100000,14164153,-0.12,68.77,9.37,9.37,174062844035,9.41,9.41,174062844035
에이비온,203400,18,3160,5,-395,-11.11,12873873,1250939,29456280,12873873,-11.11,1029.14,43.71,43.71,37388160885,40.17,40.17,37388160885
일성건설,013360,19,2385,2,70,3.02,11227791,37094716,54024880,11227791,3.02,30.27,20.78,20.78,27171604164,21.09,21.09,27171604164
TIGER 2차전지소재Fn,462010,20,6340,2,40,0.63,11095163,16269109,129550000,11095163,0.63,68.20,8.56,8.56,70551043272,8.59,8.59,70551043272
삼성전자,005930,21,108500,5,-1000,-0.91,10047052,15527762,5919637922,10047052,-0.91,64.70,0.17,0.17,1089239827200,0.17,0.17,1089239827200
삼표시멘트,038500,22,3245,2,150,4.85,9969072,684359,107916306,9969072,4.85,1456.70,9.24,9.24,32926850969,9.40,9.40,32926850969
에어부산,298690,23,1888,5,-12,-0.63,9563170,21854842,116640000,9563170,-0.63,43.76,8.20,8.20,18620433284,8.46,8.46,18620433284
클로봇,466100,24,49050,2,2950,6.40,9404947,7473670,24992139,9404947,6.40,125.84,37.63,37.63,449974696525,36.71,36.71,449974696525
TIGER 미국S&P500,360750,25,25035,5,-45,-0.18,7700852,6003532,482600000,7700852,-0.18,128.27,1.60,1.60,192797374004,1.60,1.60,192797374004
스맥,099440,26,7910,2,360,4.77,7555164,5214523,68243394,7555164,4.77,144.89,11.07,11.07,59398367310,11.00,11.00,59398367310
삼성중공업,010140,27,27000,2,1100,4.25,7159516,3685336,880000000,7159516,4.25,194.27,0.81,0.81,192504603800,0.81,0.81,192504603800
에코프로,086520,28,117600,2,100,0.09,7061343,19608074,135776152,7061343,0.09,36.01,5.20,5.20,827291432450,5.18,5.18,827291432450
KODEX 미국S&P500,379800,29,22935,5,-45,-0.20,7045712,5077930,291050000,7045712,-0.20,138.75,2.42,2.42,161606738300,2.42,2.42,161606738300
동양,001520,30,833,2,5,0.60,6772850,6878322,238684063,6772850,0.60,98.47,2.84,2.84,5704272281,2.87,2.87,5704272281
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 2 7 1.06 433030771 603053376 2156100000 433030771 1.06 71.81 20.08 20.08 289172052071 20.08 20.08 289172052071
3 테라뷰 950250 2 14920 2 6920 86.50 61140982 0 35517731 61140982 86.50 0.00 172.14 172.14 882377247950 166.51 166.51 882377247950
4 삼성제약 001360 3 2110 2 337 19.01 42810631 15173945 94162079 42810631 19.01 282.13 45.46 45.46 92491671623 46.55 46.55 92491671623
5 KODEX 2차전지산업레버리지 462330 4 1805 5 -13 -0.72 41146869 66307520 333500000 41146869 -0.72 62.05 12.34 12.34 74620079290 12.40 12.40 74620079290
6 현대약품 004310 5 7480 2 910 13.85 34744296 3545645 32000000 34744296 13.85 979.91 108.58 108.58 263639221605 110.14 110.14 263639221605
7 네오이뮨텍 950220 6 798 1 184 29.97 34166910 1438312 164391655 34166910 29.97 2375.49 20.78 20.78 26102735383 19.90 19.90 26102735383
8 팸텍 271830 7 2365 2 265 12.62 24249295 3145429 29490202 24249295 12.62 770.94 82.23 82.23 57058150758 81.81 81.81 57058150758
9 경인양행 012610 8 4100 2 840 25.77 23224036 10412656 41616365 23224036 25.77 223.04 55.81 55.81 88738728598 52.01 52.01 88738728598
10 고영 098460 9 27700 2 1200 4.53 21637409 5218172 68654755 21637409 4.53 414.65 31.52 31.52 615472588750 32.36 32.36 615472588750
11 KODEX 인버스 114800 10 2530 2 15 0.60 21452940 42129884 303700000 21452940 0.60 50.92 7.06 7.06 54286343573 7.07 7.07 54286343573
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 91 2 4 4.60 17026595 21936778 1497000000 17026595 4.60 77.62 1.14 1.14 1532781505 1.13 1.13 1532781505
13 나노엔텍 039860 12 3995 1 920 29.92 16848350 124281 38093053 16848350 29.92 9999.99 44.23 44.23 62763257795 41.24 41.24 62763257795
14 KODEX 코스닥150선물인버스 251340 13 2845 3 0 0.00 16231967 16955982 83900000 16231967 0.00 95.73 19.35 19.35 46161323983 19.34 19.34 46161323983
15 KODEX 레버리지 122630 14 44675 5 -460 -1.02 14958115 20453108 80700000 14958115 -1.02 73.13 18.54 18.54 667938041269 18.53 18.53 667938041269
16 에이프로젠 007460 15 792 2 46 6.17 14870856 11792279 329305030 14870856 6.17 126.11 4.52 4.52 11780191147 4.52 4.52 11780191147
17 시지메드텍 056090 16 1250 2 111 9.75 14755999 3760166 103259036 14755999 9.75 392.43 14.29 14.29 18502004752 14.33 14.33 18502004752
18 KODEX 코스닥150레버리지 233740 17 12240 5 -15 -0.12 14164153 20595892 151100000 14164153 -0.12 68.77 9.37 9.37 174062844035 9.41 9.41 174062844035
19 에이비온 203400 18 3160 5 -395 -11.11 12873873 1250939 29456280 12873873 -11.11 1029.14 43.71 43.71 37388160885 40.17 40.17 37388160885
20 일성건설 013360 19 2385 2 70 3.02 11227791 37094716 54024880 11227791 3.02 30.27 20.78 20.78 27171604164 21.09 21.09 27171604164
21 TIGER 2차전지소재Fn 462010 20 6340 2 40 0.63 11095163 16269109 129550000 11095163 0.63 68.20 8.56 8.56 70551043272 8.59 8.59 70551043272
22 삼성전자 005930 21 108500 5 -1000 -0.91 10047052 15527762 5919637922 10047052 -0.91 64.70 0.17 0.17 1089239827200 0.17 0.17 1089239827200
23 삼표시멘트 038500 22 3245 2 150 4.85 9969072 684359 107916306 9969072 4.85 1456.70 9.24 9.24 32926850969 9.40 9.40 32926850969
24 에어부산 298690 23 1888 5 -12 -0.63 9563170 21854842 116640000 9563170 -0.63 43.76 8.20 8.20 18620433284 8.46 8.46 18620433284
25 클로봇 466100 24 49050 2 2950 6.40 9404947 7473670 24992139 9404947 6.40 125.84 37.63 37.63 449974696525 36.71 36.71 449974696525
26 TIGER 미국S&P500 360750 25 25035 5 -45 -0.18 7700852 6003532 482600000 7700852 -0.18 128.27 1.60 1.60 192797374004 1.60 1.60 192797374004
27 스맥 099440 26 7910 2 360 4.77 7555164 5214523 68243394 7555164 4.77 144.89 11.07 11.07 59398367310 11.00 11.00 59398367310
28 삼성중공업 010140 27 27000 2 1100 4.25 7159516 3685336 880000000 7159516 4.25 194.27 0.81 0.81 192504603800 0.81 0.81 192504603800
29 에코프로 086520 28 117600 2 100 0.09 7061343 19608074 135776152 7061343 0.09 36.01 5.20 5.20 827291432450 5.18 5.18 827291432450
30 KODEX 미국S&P500 379800 29 22935 5 -45 -0.20 7045712 5077930 291050000 7045712 -0.20 138.75 2.42 2.42 161606738300 2.42 2.42 161606738300
31 동양 001520 30 833 2 5 0.60 6772850 6878322 238684063 6772850 0.60 98.47 2.84 2.84 5704272281 2.87 2.87 5704272281

31
top30/20251209/top30-av-20251209-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,667,2,6,0.91,437416742,603053376,2156100000,437416742,0.91,72.53,20.29,20.29,292101898110,20.31,20.31,292101898110
테라뷰,950250,2,14690,2,6690,83.62,61988700,0,35517731,61988700,83.62,0.00,174.53,174.53,894816753495,171.50,171.50,894816753495
삼성제약,001360,3,2040,2,267,15.06,44274258,15173945,94162079,44274258,15.06,291.78,47.02,47.02,95504554450,49.72,49.72,95504554450
KODEX 2차전지산업레버리지,462330,4,1804,5,-14,-0.77,41466459,66307520,333500000,41466459,-0.77,62.54,12.43,12.43,75197234043,12.50,12.50,75197234043
현대약품,004310,5,7370,2,800,12.18,34981075,3545645,32000000,34981075,12.18,986.59,109.32,109.32,265380826710,112.53,112.53,265380826710
네오이뮨텍,950220,6,798,1,184,29.97,34214466,1438312,164391655,34214466,29.97,2378.79,20.81,20.81,26140685071,19.93,19.93,26140685071
팸텍,271830,7,2345,2,245,11.67,24436633,3145429,29490202,24436633,11.67,776.89,82.86,82.86,57496343961,83.14,83.14,57496343961
경인양행,012610,8,3995,2,735,22.55,24272523,10412656,41616365,24272523,22.55,233.11,58.32,58.32,92947768695,55.91,55.91,92947768695
고영,098460,9,27700,2,1200,4.53,21835638,5218172,68654755,21835638,4.53,418.45,31.80,31.80,620957783175,32.65,32.65,620957783175
KODEX 인버스,114800,10,2530,2,15,0.60,21639368,42129884,303700000,21639368,0.60,51.36,7.13,7.13,54758193119,7.13,7.13,54758193119
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,4,4.60,17028595,21936778,1497000000,17028595,4.60,77.63,1.14,1.14,1532963505,1.13,1.13,1532963505
나노엔텍,039860,12,3995,1,920,29.92,16877436,124281,38093053,16877436,29.92,9999.99,44.31,44.31,62879456365,41.32,41.32,62879456365
KODEX 코스닥150선물인버스,251340,13,2847,2,2,0.07,16271031,16955982,83900000,16271031,0.07,95.96,19.39,19.39,46272525918,19.37,19.37,46272525918
에이프로젠,007460,14,794,2,48,6.43,15067179,11792279,329305030,15067179,6.43,127.77,4.58,4.58,11935532173,4.56,4.56,11935532173
KODEX 레버리지,122630,15,44675,5,-460,-1.02,15062942,20453108,80700000,15062942,-1.02,73.65,18.67,18.67,672620040006,18.66,18.66,672620040006
시지메드텍,056090,16,1246,2,107,9.39,14820336,3760166,103259036,14820336,9.39,394.14,14.35,14.35,18582343569,14.44,14.44,18582343569
KODEX 코스닥150레버리지,233740,17,12235,5,-20,-0.16,14308346,20595892,151100000,14308346,-0.16,69.47,9.47,9.47,175827652492,9.51,9.51,175827652492
에이비온,203400,18,3130,5,-425,-11.95,13012802,1250939,29456280,13012802,-11.95,1040.24,44.18,44.18,37825073192,41.03,41.03,37825073192
일성건설,013360,19,2345,2,30,1.30,11355544,37094716,54024880,11355544,1.30,30.61,21.02,21.02,27474588253,21.69,21.69,27474588253
TIGER 2차전지소재Fn,462010,20,6345,2,45,0.71,11213005,16269109,129550000,11213005,0.71,68.92,8.66,8.66,71298447212,8.67,8.67,71298447212
삼성전자,005930,21,108300,5,-1200,-1.10,10228188,15527762,5919637922,10228188,-1.10,65.87,0.17,0.17,1108874726300,0.17,0.17,1108874726300
삼표시멘트,038500,22,3235,2,140,4.52,10030673,684359,107916306,10030673,4.52,1465.70,9.29,9.29,33126958119,9.49,9.49,33126958119
클로봇,466100,23,48950,2,2850,6.18,9749933,7473670,24992139,9749933,6.18,130.46,39.01,39.01,466845346675,38.16,38.16,466845346675
에어부산,298690,24,1899,5,-1,-0.05,9587524,21854842,116640000,9587524,-0.05,43.87,8.22,8.22,18666521443,8.43,8.43,18666521443
스맥,099440,25,7940,2,390,5.17,7770816,5214523,68243394,7770816,5.17,149.02,11.39,11.39,61104976080,11.28,11.28,61104976080
TIGER 미국S&P500,360750,26,25040,5,-40,-0.16,7740278,6003532,482600000,7740278,-0.16,128.93,1.60,1.60,193784376507,1.60,1.60,193784376507
삼성중공업,010140,27,27000,2,1100,4.25,7241096,3685336,880000000,7241096,4.25,196.48,0.82,0.82,194705793125,0.82,0.82,194705793125
에코프로,086520,28,117400,5,-100,-0.09,7178827,19608074,135776152,7178827,-0.09,36.61,5.29,5.29,841106689100,5.28,5.28,841106689100
KODEX 미국S&P500,379800,29,22930,5,-50,-0.22,7117578,5077930,291050000,7117578,-0.22,140.17,2.45,2.45,163254821425,2.45,2.45,163254821425
동양,001520,30,837,2,9,1.09,6821167,6878322,238684063,6821167,1.09,99.17,2.86,2.86,5744572867,2.88,2.88,5744572867
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 2 6 0.91 437416742 603053376 2156100000 437416742 0.91 72.53 20.29 20.29 292101898110 20.31 20.31 292101898110
3 테라뷰 950250 2 14690 2 6690 83.62 61988700 0 35517731 61988700 83.62 0.00 174.53 174.53 894816753495 171.50 171.50 894816753495
4 삼성제약 001360 3 2040 2 267 15.06 44274258 15173945 94162079 44274258 15.06 291.78 47.02 47.02 95504554450 49.72 49.72 95504554450
5 KODEX 2차전지산업레버리지 462330 4 1804 5 -14 -0.77 41466459 66307520 333500000 41466459 -0.77 62.54 12.43 12.43 75197234043 12.50 12.50 75197234043
6 현대약품 004310 5 7370 2 800 12.18 34981075 3545645 32000000 34981075 12.18 986.59 109.32 109.32 265380826710 112.53 112.53 265380826710
7 네오이뮨텍 950220 6 798 1 184 29.97 34214466 1438312 164391655 34214466 29.97 2378.79 20.81 20.81 26140685071 19.93 19.93 26140685071
8 팸텍 271830 7 2345 2 245 11.67 24436633 3145429 29490202 24436633 11.67 776.89 82.86 82.86 57496343961 83.14 83.14 57496343961
9 경인양행 012610 8 3995 2 735 22.55 24272523 10412656 41616365 24272523 22.55 233.11 58.32 58.32 92947768695 55.91 55.91 92947768695
10 고영 098460 9 27700 2 1200 4.53 21835638 5218172 68654755 21835638 4.53 418.45 31.80 31.80 620957783175 32.65 32.65 620957783175
11 KODEX 인버스 114800 10 2530 2 15 0.60 21639368 42129884 303700000 21639368 0.60 51.36 7.13 7.13 54758193119 7.13 7.13 54758193119
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 91 2 4 4.60 17028595 21936778 1497000000 17028595 4.60 77.63 1.14 1.14 1532963505 1.13 1.13 1532963505
13 나노엔텍 039860 12 3995 1 920 29.92 16877436 124281 38093053 16877436 29.92 9999.99 44.31 44.31 62879456365 41.32 41.32 62879456365
14 KODEX 코스닥150선물인버스 251340 13 2847 2 2 0.07 16271031 16955982 83900000 16271031 0.07 95.96 19.39 19.39 46272525918 19.37 19.37 46272525918
15 에이프로젠 007460 14 794 2 48 6.43 15067179 11792279 329305030 15067179 6.43 127.77 4.58 4.58 11935532173 4.56 4.56 11935532173
16 KODEX 레버리지 122630 15 44675 5 -460 -1.02 15062942 20453108 80700000 15062942 -1.02 73.65 18.67 18.67 672620040006 18.66 18.66 672620040006
17 시지메드텍 056090 16 1246 2 107 9.39 14820336 3760166 103259036 14820336 9.39 394.14 14.35 14.35 18582343569 14.44 14.44 18582343569
18 KODEX 코스닥150레버리지 233740 17 12235 5 -20 -0.16 14308346 20595892 151100000 14308346 -0.16 69.47 9.47 9.47 175827652492 9.51 9.51 175827652492
19 에이비온 203400 18 3130 5 -425 -11.95 13012802 1250939 29456280 13012802 -11.95 1040.24 44.18 44.18 37825073192 41.03 41.03 37825073192
20 일성건설 013360 19 2345 2 30 1.30 11355544 37094716 54024880 11355544 1.30 30.61 21.02 21.02 27474588253 21.69 21.69 27474588253
21 TIGER 2차전지소재Fn 462010 20 6345 2 45 0.71 11213005 16269109 129550000 11213005 0.71 68.92 8.66 8.66 71298447212 8.67 8.67 71298447212
22 삼성전자 005930 21 108300 5 -1200 -1.10 10228188 15527762 5919637922 10228188 -1.10 65.87 0.17 0.17 1108874726300 0.17 0.17 1108874726300
23 삼표시멘트 038500 22 3235 2 140 4.52 10030673 684359 107916306 10030673 4.52 1465.70 9.29 9.29 33126958119 9.49 9.49 33126958119
24 클로봇 466100 23 48950 2 2850 6.18 9749933 7473670 24992139 9749933 6.18 130.46 39.01 39.01 466845346675 38.16 38.16 466845346675
25 에어부산 298690 24 1899 5 -1 -0.05 9587524 21854842 116640000 9587524 -0.05 43.87 8.22 8.22 18666521443 8.43 8.43 18666521443
26 스맥 099440 25 7940 2 390 5.17 7770816 5214523 68243394 7770816 5.17 149.02 11.39 11.39 61104976080 11.28 11.28 61104976080
27 TIGER 미국S&P500 360750 26 25040 5 -40 -0.16 7740278 6003532 482600000 7740278 -0.16 128.93 1.60 1.60 193784376507 1.60 1.60 193784376507
28 삼성중공업 010140 27 27000 2 1100 4.25 7241096 3685336 880000000 7241096 4.25 196.48 0.82 0.82 194705793125 0.82 0.82 194705793125
29 에코프로 086520 28 117400 5 -100 -0.09 7178827 19608074 135776152 7178827 -0.09 36.61 5.29 5.29 841106689100 5.28 5.28 841106689100
30 KODEX 미국S&P500 379800 29 22930 5 -50 -0.22 7117578 5077930 291050000 7117578 -0.22 140.17 2.45 2.45 163254821425 2.45 2.45 163254821425
31 동양 001520 30 837 2 9 1.09 6821167 6878322 238684063 6821167 1.09 99.17 2.86 2.86 5744572867 2.88 2.88 5744572867

31
top30/20251209/top30-av-20251209-150000.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,252670,1,666,2,5,0.76,458638787,603053376,2156100000,458638787,0.76,76.05,21.27,21.27,306219271210,21.33,21.33,306219271210
테라뷰,950250,2,14900,2,6900,86.25,62902761,0,35517731,62902761,86.25,0.00,177.10,177.10,908211449350,171.62,171.62,908211449350
삼성제약,001360,3,2010,2,237,13.37,44936063,15173945,94162079,44936063,13.37,296.14,47.72,47.72,96846098502,51.17,51.17,96846098502
KODEX 2차전지산업레버리지,462330,4,1812,5,-6,-0.33,41979988,66307520,333500000,41979988,-0.33,63.31,12.59,12.59,76126409445,12.60,12.60,76126409445
현대약품,004310,5,7060,2,490,7.46,35762109,3545645,32000000,35762109,7.46,1008.62,111.76,111.76,270952287310,119.93,119.93,270952287310
네오이뮨텍,950220,6,798,1,184,29.97,34246212,1438312,164391655,34246212,29.97,2381.00,20.83,20.83,26166018379,19.95,19.95,26166018379
경인양행,012610,7,4005,2,745,22.85,24947702,10412656,41616365,24947702,22.85,239.59,59.95,59.95,95669276884,57.40,57.40,95669276884
팸텍,271830,8,2275,2,175,8.33,24715373,3145429,29490202,24715373,8.33,785.76,83.81,83.81,58139820727,86.66,86.66,58139820727
KODEX 인버스,114800,9,2525,2,10,0.40,22610081,42129884,303700000,22610081,0.40,53.67,7.44,7.44,57209413040,7.46,7.46,57209413040
고영,098460,10,27600,2,1100,4.15,22076321,5218172,68654755,22076321,4.15,423.07,32.16,32.16,627608990050,33.12,33.12,627608990050
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,90,2,3,3.45,17373544,21936778,1497000000,17373544,3.45,79.20,1.16,1.16,1564008915,1.16,1.16,1564008915
KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,16927628,16955982,83900000,16927628,-0.18,99.83,20.18,20.18,48140513071,20.20,20.20,48140513071
나노엔텍,039860,13,3995,1,920,29.92,16879884,124281,38093053,16879884,29.92,9999.99,44.31,44.31,62889236125,41.33,41.33,62889236125
KODEX 레버리지,122630,14,44840,5,-295,-0.65,16063016,20453108,80700000,16063016,-0.65,78.54,19.90,19.90,717444970235,19.83,19.83,717444970235
에이프로젠,007460,15,795,2,49,6.57,15436714,11792279,329305030,15436714,6.57,130.91,4.69,4.69,12230064019,4.67,4.67,12230064019
시지메드텍,056090,16,1251,2,112,9.83,14915255,3760166,103259036,14915255,9.83,396.66,14.44,14.44,18700893780,14.48,14.48,18700893780
KODEX 코스닥150레버리지,233740,17,12265,2,10,0.08,14623678,20595892,151100000,14623678,0.08,71.00,9.68,9.68,179689857922,9.70,9.70,179689857922
에이비온,203400,18,3080,5,-475,-13.36,13195988,1250939,29456280,13195988,-13.36,1054.89,44.80,44.80,38393749152,42.32,42.32,38393749152
일성건설,013360,19,2335,2,20,0.86,11451512,37094716,54024880,11451512,0.86,30.87,21.20,21.20,27700014570,21.96,21.96,27700014570
TIGER 2차전지소재Fn,462010,20,6370,2,70,1.11,11355055,16269109,129550000,11355055,1.11,69.80,8.76,8.76,72200990408,8.75,8.75,72200990408
삼성전자,005930,21,109000,5,-500,-0.46,10785690,15527762,5919637922,10785690,-0.46,69.46,0.18,0.18,1169526652350,0.18,0.18,1169526652350
삼표시멘트,038500,22,3245,2,150,4.85,10161109,684359,107916306,10161109,4.85,1484.76,9.42,9.42,33549872154,9.58,9.58,33549872154
클로봇,466100,23,48950,2,2850,6.18,10086695,7473670,24992139,10086695,6.18,134.96,40.36,40.36,483231376450,39.50,39.50,483231376450
에어부산,298690,24,1905,2,5,0.26,9624018,21854842,116640000,9624018,0.26,44.04,8.25,8.25,18735869042,8.43,8.43,18735869042
스맥,099440,25,7900,2,350,4.64,7926587,5214523,68243394,7926587,4.64,152.01,11.62,11.62,62332161705,11.56,11.56,62332161705
TIGER 미국S&P500,360750,26,25030,5,-50,-0.20,7849826,6003532,482600000,7849826,-0.20,130.75,1.63,1.63,196526418271,1.63,1.63,196526418271
삼성중공업,010140,27,27100,2,1200,4.63,7455519,3685336,880000000,7455519,4.63,202.30,0.85,0.85,200502790475,0.84,0.84,200502790475
에코프로,086520,28,117700,2,200,0.17,7263282,19608074,135776152,7263282,0.17,37.04,5.35,5.35,851038028350,5.33,5.33,851038028350
KODEX 미국S&P500,379800,29,22925,5,-55,-0.24,7226987,5077930,291050000,7226987,-0.24,142.32,2.48,2.48,165763217076,2.48,2.48,165763217076
동양,001520,30,833,2,5,0.60,6915013,6878322,238684063,6915013,0.60,100.53,2.90,2.90,5822888756,2.93,2.93,5822888756
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 2 5 0.76 458638787 603053376 2156100000 458638787 0.76 76.05 21.27 21.27 306219271210 21.33 21.33 306219271210
3 테라뷰 950250 2 14900 2 6900 86.25 62902761 0 35517731 62902761 86.25 0.00 177.10 177.10 908211449350 171.62 171.62 908211449350
4 삼성제약 001360 3 2010 2 237 13.37 44936063 15173945 94162079 44936063 13.37 296.14 47.72 47.72 96846098502 51.17 51.17 96846098502
5 KODEX 2차전지산업레버리지 462330 4 1812 5 -6 -0.33 41979988 66307520 333500000 41979988 -0.33 63.31 12.59 12.59 76126409445 12.60 12.60 76126409445
6 현대약품 004310 5 7060 2 490 7.46 35762109 3545645 32000000 35762109 7.46 1008.62 111.76 111.76 270952287310 119.93 119.93 270952287310
7 네오이뮨텍 950220 6 798 1 184 29.97 34246212 1438312 164391655 34246212 29.97 2381.00 20.83 20.83 26166018379 19.95 19.95 26166018379
8 경인양행 012610 7 4005 2 745 22.85 24947702 10412656 41616365 24947702 22.85 239.59 59.95 59.95 95669276884 57.40 57.40 95669276884
9 팸텍 271830 8 2275 2 175 8.33 24715373 3145429 29490202 24715373 8.33 785.76 83.81 83.81 58139820727 86.66 86.66 58139820727
10 KODEX 인버스 114800 9 2525 2 10 0.40 22610081 42129884 303700000 22610081 0.40 53.67 7.44 7.44 57209413040 7.46 7.46 57209413040
11 고영 098460 10 27600 2 1100 4.15 22076321 5218172 68654755 22076321 4.15 423.07 32.16 32.16 627608990050 33.12 33.12 627608990050
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 90 2 3 3.45 17373544 21936778 1497000000 17373544 3.45 79.20 1.16 1.16 1564008915 1.16 1.16 1564008915
13 KODEX 코스닥150선물인버스 251340 12 2840 5 -5 -0.18 16927628 16955982 83900000 16927628 -0.18 99.83 20.18 20.18 48140513071 20.20 20.20 48140513071
14 나노엔텍 039860 13 3995 1 920 29.92 16879884 124281 38093053 16879884 29.92 9999.99 44.31 44.31 62889236125 41.33 41.33 62889236125
15 KODEX 레버리지 122630 14 44840 5 -295 -0.65 16063016 20453108 80700000 16063016 -0.65 78.54 19.90 19.90 717444970235 19.83 19.83 717444970235
16 에이프로젠 007460 15 795 2 49 6.57 15436714 11792279 329305030 15436714 6.57 130.91 4.69 4.69 12230064019 4.67 4.67 12230064019
17 시지메드텍 056090 16 1251 2 112 9.83 14915255 3760166 103259036 14915255 9.83 396.66 14.44 14.44 18700893780 14.48 14.48 18700893780
18 KODEX 코스닥150레버리지 233740 17 12265 2 10 0.08 14623678 20595892 151100000 14623678 0.08 71.00 9.68 9.68 179689857922 9.70 9.70 179689857922
19 에이비온 203400 18 3080 5 -475 -13.36 13195988 1250939 29456280 13195988 -13.36 1054.89 44.80 44.80 38393749152 42.32 42.32 38393749152
20 일성건설 013360 19 2335 2 20 0.86 11451512 37094716 54024880 11451512 0.86 30.87 21.20 21.20 27700014570 21.96 21.96 27700014570
21 TIGER 2차전지소재Fn 462010 20 6370 2 70 1.11 11355055 16269109 129550000 11355055 1.11 69.80 8.76 8.76 72200990408 8.75 8.75 72200990408
22 삼성전자 005930 21 109000 5 -500 -0.46 10785690 15527762 5919637922 10785690 -0.46 69.46 0.18 0.18 1169526652350 0.18 0.18 1169526652350
23 삼표시멘트 038500 22 3245 2 150 4.85 10161109 684359 107916306 10161109 4.85 1484.76 9.42 9.42 33549872154 9.58 9.58 33549872154
24 클로봇 466100 23 48950 2 2850 6.18 10086695 7473670 24992139 10086695 6.18 134.96 40.36 40.36 483231376450 39.50 39.50 483231376450
25 에어부산 298690 24 1905 2 5 0.26 9624018 21854842 116640000 9624018 0.26 44.04 8.25 8.25 18735869042 8.43 8.43 18735869042
26 스맥 099440 25 7900 2 350 4.64 7926587 5214523 68243394 7926587 4.64 152.01 11.62 11.62 62332161705 11.56 11.56 62332161705
27 TIGER 미국S&P500 360750 26 25030 5 -50 -0.20 7849826 6003532 482600000 7849826 -0.20 130.75 1.63 1.63 196526418271 1.63 1.63 196526418271
28 삼성중공업 010140 27 27100 2 1200 4.63 7455519 3685336 880000000 7455519 4.63 202.30 0.85 0.85 200502790475 0.84 0.84 200502790475
29 에코프로 086520 28 117700 2 200 0.17 7263282 19608074 135776152 7263282 0.17 37.04 5.35 5.35 851038028350 5.33 5.33 851038028350
30 KODEX 미국S&P500 379800 29 22925 5 -55 -0.24 7226987 5077930 291050000 7226987 -0.24 142.32 2.48 2.48 165763217076 2.48 2.48 165763217076
31 동양 001520 30 833 2 5 0.60 6915013 6878322 238684063 6915013 0.60 100.53 2.90 2.90 5822888756 2.93 2.93 5822888756

31
top30/20251209/top30-av-20251209-151000.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,252670,1,666,2,5,0.76,463354120,603053376,2156100000,463354120,0.76,76.83,21.49,21.49,309356260891,21.54,21.54,309356260891
테라뷰,950250,2,14760,2,6760,84.50,63960261,0,35517731,63960261,84.50,0.00,180.08,180.08,924041549250,176.26,176.26,924041549250
삼성제약,001360,3,1995,2,222,12.52,45813656,15173945,94162079,45813656,12.52,301.92,48.65,48.65,98606261997,52.49,52.49,98606261997
KODEX 2차전지산업레버리지,462330,4,1816,5,-2,-0.11,42439989,66307520,333500000,42439989,-0.11,64.00,12.73,12.73,76961068893,12.71,12.71,76961068893
현대약품,004310,5,6950,2,380,5.78,36341991,3545645,32000000,36341991,5.78,1024.98,113.57,113.57,275017511385,123.66,123.66,275017511385
네오이뮨텍,950220,6,798,1,184,29.97,34260918,1438312,164391655,34260918,29.97,2382.02,20.84,20.84,26177753767,19.95,19.95,26177753767
경인양행,012610,7,3890,2,630,19.33,25685381,10412656,41616365,25685381,19.33,246.67,61.72,61.72,98582647144,60.90,60.90,98582647144
팸텍,271830,8,2280,2,180,8.57,24959911,3145429,29490202,24959911,8.57,793.53,84.64,84.64,58693179684,87.29,87.29,58693179684
KODEX 인버스,114800,9,2525,2,10,0.40,22719349,42129884,303700000,22719349,0.40,53.93,7.48,7.48,57485322315,7.50,7.50,57485322315
고영,098460,10,27350,2,850,3.21,22494349,5218172,68654755,22494349,3.21,431.08,32.76,32.76,639102960600,34.04,34.04,639102960600
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,90,2,3,3.45,17779067,21936778,1497000000,17779067,3.45,81.05,1.19,1.19,1600582731,1.19,1.19,1600582731
KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,16979138,16955982,83900000,16979138,-0.18,100.14,20.24,20.24,48286895076,20.27,20.27,48286895076
나노엔텍,039860,13,3995,1,920,29.92,16887687,124281,38093053,16887687,29.92,9999.99,44.33,44.33,62920409110,41.35,41.35,62920409110
KODEX 레버리지,122630,14,44805,5,-330,-0.73,16314223,20453108,80700000,16314223,-0.73,79.76,20.22,20.22,728706672615,20.15,20.15,728706672615
에이프로젠,007460,15,800,2,54,7.24,15651636,11792279,329305030,15651636,7.24,132.73,4.75,4.75,12401909052,4.71,4.71,12401909052
시지메드텍,056090,16,1251,2,112,9.83,15071307,3760166,103259036,15071307,9.83,400.81,14.60,14.60,18896741747,14.63,14.63,18896741747
KODEX 코스닥150레버리지,233740,17,12275,2,20,0.16,14804395,20595892,151100000,14804395,0.16,71.88,9.80,9.80,181906640397,9.81,9.81,181906640397
에이비온,203400,18,3085,5,-470,-13.22,13271158,1250939,29456280,13271158,-13.22,1060.90,45.05,45.05,38625896069,42.51,42.51,38625896069
일성건설,013360,19,2320,2,5,0.22,11574734,37094716,54024880,11574734,0.22,31.20,21.42,21.42,27986049892,22.33,22.33,27986049892
TIGER 2차전지소재Fn,462010,20,6365,2,65,1.03,11483984,16269109,129550000,11483984,1.03,70.59,8.86,8.86,73021853456,8.86,8.86,73021853456
삼성전자,005930,21,109000,5,-500,-0.46,11141352,15527762,5919637922,11141352,-0.46,71.75,0.19,0.19,1208314704650,0.19,0.19,1208314704650
삼표시멘트,038500,22,3250,2,155,5.01,10331692,684359,107916306,10331692,5.01,1509.69,9.57,9.57,34103759871,9.72,9.72,34103759871
클로봇,466100,23,48600,2,2500,5.42,10245839,7473670,24992139,10245839,5.42,137.09,41.00,41.00,490998030575,40.42,40.42,490998030575
에어부산,298690,24,1895,5,-5,-0.26,9671891,21854842,116640000,9671891,-0.26,44.26,8.29,8.29,18826848748,8.52,8.52,18826848748
서암기계공업,100660,25,4690,2,875,22.94,8419398,714478,12600000,8419398,22.94,1178.40,66.82,66.82,38906523608,65.84,65.84,38906523608
TIGER 미국S&P500,360750,26,25025,5,-55,-0.22,8010093,6003532,482600000,8010093,-0.22,133.42,1.66,1.66,200537076070,1.66,1.66,200537076070
스맥,099440,27,7880,2,330,4.37,7984817,5214523,68243394,7984817,4.37,153.13,11.70,11.70,62790351060,11.68,11.68,62790351060
삼성중공업,010140,28,27100,2,1200,4.63,7582977,3685336,880000000,7582977,4.63,205.76,0.86,0.86,203953003575,0.86,0.86,203953003575
에코프로,086520,29,117600,2,100,0.09,7349186,19608074,135776152,7349186,0.09,37.48,5.41,5.41,861146100900,5.39,5.39,861146100900
KODEX 미국S&P500,379800,30,22925,5,-55,-0.24,7312444,5077930,291050000,7312444,-0.24,144.00,2.51,2.51,167722219655,2.51,2.51,167722219655
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 2 5 0.76 463354120 603053376 2156100000 463354120 0.76 76.83 21.49 21.49 309356260891 21.54 21.54 309356260891
3 테라뷰 950250 2 14760 2 6760 84.50 63960261 0 35517731 63960261 84.50 0.00 180.08 180.08 924041549250 176.26 176.26 924041549250
4 삼성제약 001360 3 1995 2 222 12.52 45813656 15173945 94162079 45813656 12.52 301.92 48.65 48.65 98606261997 52.49 52.49 98606261997
5 KODEX 2차전지산업레버리지 462330 4 1816 5 -2 -0.11 42439989 66307520 333500000 42439989 -0.11 64.00 12.73 12.73 76961068893 12.71 12.71 76961068893
6 현대약품 004310 5 6950 2 380 5.78 36341991 3545645 32000000 36341991 5.78 1024.98 113.57 113.57 275017511385 123.66 123.66 275017511385
7 네오이뮨텍 950220 6 798 1 184 29.97 34260918 1438312 164391655 34260918 29.97 2382.02 20.84 20.84 26177753767 19.95 19.95 26177753767
8 경인양행 012610 7 3890 2 630 19.33 25685381 10412656 41616365 25685381 19.33 246.67 61.72 61.72 98582647144 60.90 60.90 98582647144
9 팸텍 271830 8 2280 2 180 8.57 24959911 3145429 29490202 24959911 8.57 793.53 84.64 84.64 58693179684 87.29 87.29 58693179684
10 KODEX 인버스 114800 9 2525 2 10 0.40 22719349 42129884 303700000 22719349 0.40 53.93 7.48 7.48 57485322315 7.50 7.50 57485322315
11 고영 098460 10 27350 2 850 3.21 22494349 5218172 68654755 22494349 3.21 431.08 32.76 32.76 639102960600 34.04 34.04 639102960600
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 90 2 3 3.45 17779067 21936778 1497000000 17779067 3.45 81.05 1.19 1.19 1600582731 1.19 1.19 1600582731
13 KODEX 코스닥150선물인버스 251340 12 2840 5 -5 -0.18 16979138 16955982 83900000 16979138 -0.18 100.14 20.24 20.24 48286895076 20.27 20.27 48286895076
14 나노엔텍 039860 13 3995 1 920 29.92 16887687 124281 38093053 16887687 29.92 9999.99 44.33 44.33 62920409110 41.35 41.35 62920409110
15 KODEX 레버리지 122630 14 44805 5 -330 -0.73 16314223 20453108 80700000 16314223 -0.73 79.76 20.22 20.22 728706672615 20.15 20.15 728706672615
16 에이프로젠 007460 15 800 2 54 7.24 15651636 11792279 329305030 15651636 7.24 132.73 4.75 4.75 12401909052 4.71 4.71 12401909052
17 시지메드텍 056090 16 1251 2 112 9.83 15071307 3760166 103259036 15071307 9.83 400.81 14.60 14.60 18896741747 14.63 14.63 18896741747
18 KODEX 코스닥150레버리지 233740 17 12275 2 20 0.16 14804395 20595892 151100000 14804395 0.16 71.88 9.80 9.80 181906640397 9.81 9.81 181906640397
19 에이비온 203400 18 3085 5 -470 -13.22 13271158 1250939 29456280 13271158 -13.22 1060.90 45.05 45.05 38625896069 42.51 42.51 38625896069
20 일성건설 013360 19 2320 2 5 0.22 11574734 37094716 54024880 11574734 0.22 31.20 21.42 21.42 27986049892 22.33 22.33 27986049892
21 TIGER 2차전지소재Fn 462010 20 6365 2 65 1.03 11483984 16269109 129550000 11483984 1.03 70.59 8.86 8.86 73021853456 8.86 8.86 73021853456
22 삼성전자 005930 21 109000 5 -500 -0.46 11141352 15527762 5919637922 11141352 -0.46 71.75 0.19 0.19 1208314704650 0.19 0.19 1208314704650
23 삼표시멘트 038500 22 3250 2 155 5.01 10331692 684359 107916306 10331692 5.01 1509.69 9.57 9.57 34103759871 9.72 9.72 34103759871
24 클로봇 466100 23 48600 2 2500 5.42 10245839 7473670 24992139 10245839 5.42 137.09 41.00 41.00 490998030575 40.42 40.42 490998030575
25 에어부산 298690 24 1895 5 -5 -0.26 9671891 21854842 116640000 9671891 -0.26 44.26 8.29 8.29 18826848748 8.52 8.52 18826848748
26 서암기계공업 100660 25 4690 2 875 22.94 8419398 714478 12600000 8419398 22.94 1178.40 66.82 66.82 38906523608 65.84 65.84 38906523608
27 TIGER 미국S&P500 360750 26 25025 5 -55 -0.22 8010093 6003532 482600000 8010093 -0.22 133.42 1.66 1.66 200537076070 1.66 1.66 200537076070
28 스맥 099440 27 7880 2 330 4.37 7984817 5214523 68243394 7984817 4.37 153.13 11.70 11.70 62790351060 11.68 11.68 62790351060
29 삼성중공업 010140 28 27100 2 1200 4.63 7582977 3685336 880000000 7582977 4.63 205.76 0.86 0.86 203953003575 0.86 0.86 203953003575
30 에코프로 086520 29 117600 2 100 0.09 7349186 19608074 135776152 7349186 0.09 37.48 5.41 5.41 861146100900 5.39 5.39 861146100900
31 KODEX 미국S&P500 379800 30 22925 5 -55 -0.24 7312444 5077930 291050000 7312444 -0.24 144.00 2.51 2.51 167722219655 2.51 2.51 167722219655

31
top30/20251209/top30-av-20251209-152000.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,252670,1,669,2,8,1.21,481898377,603053376,2156100000,481898377,1.21,79.91,22.35,22.35,321725511543,22.30,22.30,321725511543
테라뷰,950250,2,15660,2,7660,95.75,66243595,0,35517731,66243595,95.75,0.00,186.51,186.51,959188352040,172.45,172.45,959188352040
삼성제약,001360,3,1977,2,204,11.51,46752479,15173945,94162079,46752479,11.51,308.11,49.65,49.65,100464930355,53.97,53.97,100464930355
KODEX 2차전지산업레버리지,462330,4,1811,5,-7,-0.39,43053969,66307520,333500000,43053969,-0.39,64.93,12.91,12.91,78073940595,12.93,12.93,78073940595
현대약품,004310,5,7000,2,430,6.54,36713893,3545645,32000000,36713893,6.54,1035.46,114.73,114.73,277624502760,123.94,123.94,277624502760
네오이뮨텍,950220,6,798,1,184,29.97,34409065,1438312,164391655,34409065,29.97,2392.32,20.93,20.93,26295975073,20.05,20.05,26295975073
경인양행,012610,7,3910,2,650,19.94,26420791,10412656,41616365,26420791,19.94,253.74,63.49,63.49,101426590674,62.33,62.33,101426590674
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26019495,21936778,1497000000,26019495,4.60,118.61,1.74,1.74,2342221261,1.72,1.72,2342221261
팸텍,271830,9,2270,2,170,8.10,25130256,3145429,29490202,25130256,8.10,798.95,85.22,85.22,59079634081,88.25,88.25,59079634081
KODEX 인버스,114800,10,2535,2,20,0.80,23574925,42129884,303700000,23574925,0.80,55.96,7.76,7.76,59649571569,7.75,7.75,59649571569
고영,098460,11,27350,2,850,3.21,22791299,5218172,68654755,22791299,3.21,436.77,33.20,33.20,647239890350,34.47,34.47,647239890350
KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17050240,16955982,83900000,17050240,-0.18,100.56,20.32,20.32,48488908890,20.35,20.35,48488908890
나노엔텍,039860,13,3995,1,920,29.92,16900891,124281,38093053,16900891,29.92,9999.99,44.37,44.37,62973159090,41.38,41.38,62973159090
KODEX 레버리지,122630,14,44635,5,-500,-1.11,16691232,20453108,80700000,16691232,-1.11,81.61,20.68,20.68,745564728718,20.70,20.70,745564728718
에이프로젠,007460,15,803,2,57,7.64,15876651,11792279,329305030,15876651,7.64,134.64,4.82,4.82,12582534088,4.76,4.76,12582534088
시지메드텍,056090,16,1251,2,112,9.83,15281595,3760166,103259036,15281595,9.83,406.41,14.80,14.80,19159881464,14.83,14.83,19159881464
KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15188148,20595892,151100000,15188148,0.29,73.74,10.05,10.05,186617693035,10.05,10.05,186617693035
에이비온,203400,18,3080,5,-475,-13.36,13362257,1250939,29456280,13362257,-13.36,1068.18,45.36,45.36,38906696051,42.88,42.88,38906696051
일성건설,013360,19,2320,2,5,0.22,11697968,37094716,54024880,11697968,0.22,31.54,21.65,21.65,28271912258,22.56,22.56,28271912258
TIGER 2차전지소재Fn,462010,20,6355,2,55,0.87,11560253,16269109,129550000,11560253,0.87,71.06,8.92,8.92,73506809402,8.93,8.93,73506809402
삼성전자,005930,21,108600,5,-900,-0.82,11509759,15527762,5919637922,11509759,-0.82,74.12,0.19,0.19,1248412207100,0.19,0.19,1248412207100
삼표시멘트,038500,22,3250,2,155,5.01,10501081,684359,107916306,10501081,5.01,1534.44,9.73,9.73,34654126596,9.88,9.88,34654126596
클로봇,466100,23,48700,2,2600,5.64,10453433,7473670,24992139,10453433,5.64,139.87,41.83,41.83,501061033675,41.17,41.17,501061033675
에어부산,298690,24,1897,5,-3,-0.16,9716463,21854842,116640000,9716463,-0.16,44.46,8.33,8.33,18911328928,8.55,8.55,18911328928
서암기계공업,100660,25,4955,1,1140,29.88,9523602,714478,12600000,9523602,29.88,1332.95,75.58,75.58,44273422548,70.91,70.91,44273422548
TIGER 미국S&P500,360750,26,25040,5,-40,-0.16,8183314,6003532,482600000,8183314,-0.16,136.31,1.70,1.70,204872798659,1.70,1.70,204872798659
스맥,099440,27,7860,2,310,4.11,8101949,5214523,68243394,8101949,4.11,155.37,11.87,11.87,63709904230,11.88,11.88,63709904230
삼성중공업,010140,28,27050,2,1150,4.44,7809814,3685336,880000000,7809814,4.44,211.92,0.89,0.89,210098810075,0.88,0.88,210098810075
KODEX 200,069500,29,58715,5,-305,-0.52,7636490,12087291,192000000,7636490,-0.52,63.18,3.98,3.98,448582299242,3.98,3.98,448582299242
에코프로,086520,30,117600,2,100,0.09,7481831,19608074,135776152,7481831,0.09,38.16,5.51,5.51,876733971100,5.49,5.49,876733971100
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 2 8 1.21 481898377 603053376 2156100000 481898377 1.21 79.91 22.35 22.35 321725511543 22.30 22.30 321725511543
3 테라뷰 950250 2 15660 2 7660 95.75 66243595 0 35517731 66243595 95.75 0.00 186.51 186.51 959188352040 172.45 172.45 959188352040
4 삼성제약 001360 3 1977 2 204 11.51 46752479 15173945 94162079 46752479 11.51 308.11 49.65 49.65 100464930355 53.97 53.97 100464930355
5 KODEX 2차전지산업레버리지 462330 4 1811 5 -7 -0.39 43053969 66307520 333500000 43053969 -0.39 64.93 12.91 12.91 78073940595 12.93 12.93 78073940595
6 현대약품 004310 5 7000 2 430 6.54 36713893 3545645 32000000 36713893 6.54 1035.46 114.73 114.73 277624502760 123.94 123.94 277624502760
7 네오이뮨텍 950220 6 798 1 184 29.97 34409065 1438312 164391655 34409065 29.97 2392.32 20.93 20.93 26295975073 20.05 20.05 26295975073
8 경인양행 012610 7 3910 2 650 19.94 26420791 10412656 41616365 26420791 19.94 253.74 63.49 63.49 101426590674 62.33 62.33 101426590674
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 91 2 4 4.60 26019495 21936778 1497000000 26019495 4.60 118.61 1.74 1.74 2342221261 1.72 1.72 2342221261
10 팸텍 271830 9 2270 2 170 8.10 25130256 3145429 29490202 25130256 8.10 798.95 85.22 85.22 59079634081 88.25 88.25 59079634081
11 KODEX 인버스 114800 10 2535 2 20 0.80 23574925 42129884 303700000 23574925 0.80 55.96 7.76 7.76 59649571569 7.75 7.75 59649571569
12 고영 098460 11 27350 2 850 3.21 22791299 5218172 68654755 22791299 3.21 436.77 33.20 33.20 647239890350 34.47 34.47 647239890350
13 KODEX 코스닥150선물인버스 251340 12 2840 5 -5 -0.18 17050240 16955982 83900000 17050240 -0.18 100.56 20.32 20.32 48488908890 20.35 20.35 48488908890
14 나노엔텍 039860 13 3995 1 920 29.92 16900891 124281 38093053 16900891 29.92 9999.99 44.37 44.37 62973159090 41.38 41.38 62973159090
15 KODEX 레버리지 122630 14 44635 5 -500 -1.11 16691232 20453108 80700000 16691232 -1.11 81.61 20.68 20.68 745564728718 20.70 20.70 745564728718
16 에이프로젠 007460 15 803 2 57 7.64 15876651 11792279 329305030 15876651 7.64 134.64 4.82 4.82 12582534088 4.76 4.76 12582534088
17 시지메드텍 056090 16 1251 2 112 9.83 15281595 3760166 103259036 15281595 9.83 406.41 14.80 14.80 19159881464 14.83 14.83 19159881464
18 KODEX 코스닥150레버리지 233740 17 12290 2 35 0.29 15188148 20595892 151100000 15188148 0.29 73.74 10.05 10.05 186617693035 10.05 10.05 186617693035
19 에이비온 203400 18 3080 5 -475 -13.36 13362257 1250939 29456280 13362257 -13.36 1068.18 45.36 45.36 38906696051 42.88 42.88 38906696051
20 일성건설 013360 19 2320 2 5 0.22 11697968 37094716 54024880 11697968 0.22 31.54 21.65 21.65 28271912258 22.56 22.56 28271912258
21 TIGER 2차전지소재Fn 462010 20 6355 2 55 0.87 11560253 16269109 129550000 11560253 0.87 71.06 8.92 8.92 73506809402 8.93 8.93 73506809402
22 삼성전자 005930 21 108600 5 -900 -0.82 11509759 15527762 5919637922 11509759 -0.82 74.12 0.19 0.19 1248412207100 0.19 0.19 1248412207100
23 삼표시멘트 038500 22 3250 2 155 5.01 10501081 684359 107916306 10501081 5.01 1534.44 9.73 9.73 34654126596 9.88 9.88 34654126596
24 클로봇 466100 23 48700 2 2600 5.64 10453433 7473670 24992139 10453433 5.64 139.87 41.83 41.83 501061033675 41.17 41.17 501061033675
25 에어부산 298690 24 1897 5 -3 -0.16 9716463 21854842 116640000 9716463 -0.16 44.46 8.33 8.33 18911328928 8.55 8.55 18911328928
26 서암기계공업 100660 25 4955 1 1140 29.88 9523602 714478 12600000 9523602 29.88 1332.95 75.58 75.58 44273422548 70.91 70.91 44273422548
27 TIGER 미국S&P500 360750 26 25040 5 -40 -0.16 8183314 6003532 482600000 8183314 -0.16 136.31 1.70 1.70 204872798659 1.70 1.70 204872798659
28 스맥 099440 27 7860 2 310 4.11 8101949 5214523 68243394 8101949 4.11 155.37 11.87 11.87 63709904230 11.88 11.88 63709904230
29 삼성중공업 010140 28 27050 2 1150 4.44 7809814 3685336 880000000 7809814 4.44 211.92 0.89 0.89 210098810075 0.88 0.88 210098810075
30 KODEX 200 069500 29 58715 5 -305 -0.52 7636490 12087291 192000000 7636490 -0.52 63.18 3.98 3.98 448582299242 3.98 3.98 448582299242
31 에코프로 086520 30 117600 2 100 0.09 7481831 19608074 135776152 7481831 0.09 38.16 5.51 5.51 876733971100 5.49 5.49 876733971100

31
top30/20251209/top30-av-20251209-153000.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,252670,1,669,2,8,1.21,481898377,603053376,2156100000,481898377,1.21,79.91,22.35,22.35,321725511543,22.30,22.30,321725511543
테라뷰,950250,2,15660,2,7660,95.75,66243595,0,35517731,66243595,95.75,0.00,186.51,186.51,959188352040,172.45,172.45,959188352040
삼성제약,001360,3,1977,2,204,11.51,46752479,15173945,94162079,46752479,11.51,308.11,49.65,49.65,100464930355,53.97,53.97,100464930355
KODEX 2차전지산업레버리지,462330,4,1811,5,-7,-0.39,43053969,66307520,333500000,43053969,-0.39,64.93,12.91,12.91,78073940595,12.93,12.93,78073940595
현대약품,004310,5,7000,2,430,6.54,36713893,3545645,32000000,36713893,6.54,1035.46,114.73,114.73,277624502760,123.94,123.94,277624502760
네오이뮨텍,950220,6,798,1,184,29.97,34409065,1438312,164391655,34409065,29.97,2392.32,20.93,20.93,26295975073,20.05,20.05,26295975073
경인양행,012610,7,3910,2,650,19.94,26420791,10412656,41616365,26420791,19.94,253.74,63.49,63.49,101426590674,62.33,62.33,101426590674
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26019495,21936778,1497000000,26019495,4.60,118.61,1.74,1.74,2342221261,1.72,1.72,2342221261
팸텍,271830,9,2270,2,170,8.10,25130256,3145429,29490202,25130256,8.10,798.95,85.22,85.22,59079634081,88.25,88.25,59079634081
KODEX 인버스,114800,10,2535,2,20,0.80,23574925,42129884,303700000,23574925,0.80,55.96,7.76,7.76,59649571569,7.75,7.75,59649571569
고영,098460,11,27350,2,850,3.21,22791299,5218172,68654755,22791299,3.21,436.77,33.20,33.20,647239890350,34.47,34.47,647239890350
KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17050240,16955982,83900000,17050240,-0.18,100.56,20.32,20.32,48488908890,20.35,20.35,48488908890
나노엔텍,039860,13,3995,1,920,29.92,16900891,124281,38093053,16900891,29.92,9999.99,44.37,44.37,62973159090,41.38,41.38,62973159090
KODEX 레버리지,122630,14,44635,5,-500,-1.11,16691232,20453108,80700000,16691232,-1.11,81.61,20.68,20.68,745564728718,20.70,20.70,745564728718
에이프로젠,007460,15,803,2,57,7.64,15876651,11792279,329305030,15876651,7.64,134.64,4.82,4.82,12582534088,4.76,4.76,12582534088
시지메드텍,056090,16,1251,2,112,9.83,15281595,3760166,103259036,15281595,9.83,406.41,14.80,14.80,19159881464,14.83,14.83,19159881464
KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15188148,20595892,151100000,15188148,0.29,73.74,10.05,10.05,186617693035,10.05,10.05,186617693035
에이비온,203400,18,3080,5,-475,-13.36,13362257,1250939,29456280,13362257,-13.36,1068.18,45.36,45.36,38906696051,42.88,42.88,38906696051
일성건설,013360,19,2320,2,5,0.22,11697968,37094716,54024880,11697968,0.22,31.54,21.65,21.65,28271912258,22.56,22.56,28271912258
TIGER 2차전지소재Fn,462010,20,6355,2,55,0.87,11560253,16269109,129550000,11560253,0.87,71.06,8.92,8.92,73506809402,8.93,8.93,73506809402
삼성전자,005930,21,108600,5,-900,-0.82,11509759,15527762,5919637922,11509759,-0.82,74.12,0.19,0.19,1248412207100,0.19,0.19,1248412207100
삼표시멘트,038500,22,3250,2,155,5.01,10501081,684359,107916306,10501081,5.01,1534.44,9.73,9.73,34654126596,9.88,9.88,34654126596
클로봇,466100,23,48700,2,2600,5.64,10453433,7473670,24992139,10453433,5.64,139.87,41.83,41.83,501061033675,41.17,41.17,501061033675
에어부산,298690,24,1897,5,-3,-0.16,9716463,21854842,116640000,9716463,-0.16,44.46,8.33,8.33,18911328928,8.55,8.55,18911328928
서암기계공업,100660,25,4955,1,1140,29.88,9523602,714478,12600000,9523602,29.88,1332.95,75.58,75.58,44273422548,70.91,70.91,44273422548
TIGER 미국S&P500,360750,26,25040,5,-40,-0.16,8183314,6003532,482600000,8183314,-0.16,136.31,1.70,1.70,204872798659,1.70,1.70,204872798659
스맥,099440,27,7860,2,310,4.11,8101949,5214523,68243394,8101949,4.11,155.37,11.87,11.87,63709904230,11.88,11.88,63709904230
삼성중공업,010140,28,27050,2,1150,4.44,7809814,3685336,880000000,7809814,4.44,211.92,0.89,0.89,210098810075,0.88,0.88,210098810075
KODEX 200,069500,29,58715,5,-305,-0.52,7636490,12087291,192000000,7636490,-0.52,63.18,3.98,3.98,448582299242,3.98,3.98,448582299242
에코프로,086520,30,117600,2,100,0.09,7481831,19608074,135776152,7481831,0.09,38.16,5.51,5.51,876733971100,5.49,5.49,876733971100
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 2 8 1.21 481898377 603053376 2156100000 481898377 1.21 79.91 22.35 22.35 321725511543 22.30 22.30 321725511543
3 테라뷰 950250 2 15660 2 7660 95.75 66243595 0 35517731 66243595 95.75 0.00 186.51 186.51 959188352040 172.45 172.45 959188352040
4 삼성제약 001360 3 1977 2 204 11.51 46752479 15173945 94162079 46752479 11.51 308.11 49.65 49.65 100464930355 53.97 53.97 100464930355
5 KODEX 2차전지산업레버리지 462330 4 1811 5 -7 -0.39 43053969 66307520 333500000 43053969 -0.39 64.93 12.91 12.91 78073940595 12.93 12.93 78073940595
6 현대약품 004310 5 7000 2 430 6.54 36713893 3545645 32000000 36713893 6.54 1035.46 114.73 114.73 277624502760 123.94 123.94 277624502760
7 네오이뮨텍 950220 6 798 1 184 29.97 34409065 1438312 164391655 34409065 29.97 2392.32 20.93 20.93 26295975073 20.05 20.05 26295975073
8 경인양행 012610 7 3910 2 650 19.94 26420791 10412656 41616365 26420791 19.94 253.74 63.49 63.49 101426590674 62.33 62.33 101426590674
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 91 2 4 4.60 26019495 21936778 1497000000 26019495 4.60 118.61 1.74 1.74 2342221261 1.72 1.72 2342221261
10 팸텍 271830 9 2270 2 170 8.10 25130256 3145429 29490202 25130256 8.10 798.95 85.22 85.22 59079634081 88.25 88.25 59079634081
11 KODEX 인버스 114800 10 2535 2 20 0.80 23574925 42129884 303700000 23574925 0.80 55.96 7.76 7.76 59649571569 7.75 7.75 59649571569
12 고영 098460 11 27350 2 850 3.21 22791299 5218172 68654755 22791299 3.21 436.77 33.20 33.20 647239890350 34.47 34.47 647239890350
13 KODEX 코스닥150선물인버스 251340 12 2840 5 -5 -0.18 17050240 16955982 83900000 17050240 -0.18 100.56 20.32 20.32 48488908890 20.35 20.35 48488908890
14 나노엔텍 039860 13 3995 1 920 29.92 16900891 124281 38093053 16900891 29.92 9999.99 44.37 44.37 62973159090 41.38 41.38 62973159090
15 KODEX 레버리지 122630 14 44635 5 -500 -1.11 16691232 20453108 80700000 16691232 -1.11 81.61 20.68 20.68 745564728718 20.70 20.70 745564728718
16 에이프로젠 007460 15 803 2 57 7.64 15876651 11792279 329305030 15876651 7.64 134.64 4.82 4.82 12582534088 4.76 4.76 12582534088
17 시지메드텍 056090 16 1251 2 112 9.83 15281595 3760166 103259036 15281595 9.83 406.41 14.80 14.80 19159881464 14.83 14.83 19159881464
18 KODEX 코스닥150레버리지 233740 17 12290 2 35 0.29 15188148 20595892 151100000 15188148 0.29 73.74 10.05 10.05 186617693035 10.05 10.05 186617693035
19 에이비온 203400 18 3080 5 -475 -13.36 13362257 1250939 29456280 13362257 -13.36 1068.18 45.36 45.36 38906696051 42.88 42.88 38906696051
20 일성건설 013360 19 2320 2 5 0.22 11697968 37094716 54024880 11697968 0.22 31.54 21.65 21.65 28271912258 22.56 22.56 28271912258
21 TIGER 2차전지소재Fn 462010 20 6355 2 55 0.87 11560253 16269109 129550000 11560253 0.87 71.06 8.92 8.92 73506809402 8.93 8.93 73506809402
22 삼성전자 005930 21 108600 5 -900 -0.82 11509759 15527762 5919637922 11509759 -0.82 74.12 0.19 0.19 1248412207100 0.19 0.19 1248412207100
23 삼표시멘트 038500 22 3250 2 155 5.01 10501081 684359 107916306 10501081 5.01 1534.44 9.73 9.73 34654126596 9.88 9.88 34654126596
24 클로봇 466100 23 48700 2 2600 5.64 10453433 7473670 24992139 10453433 5.64 139.87 41.83 41.83 501061033675 41.17 41.17 501061033675
25 에어부산 298690 24 1897 5 -3 -0.16 9716463 21854842 116640000 9716463 -0.16 44.46 8.33 8.33 18911328928 8.55 8.55 18911328928
26 서암기계공업 100660 25 4955 1 1140 29.88 9523602 714478 12600000 9523602 29.88 1332.95 75.58 75.58 44273422548 70.91 70.91 44273422548
27 TIGER 미국S&P500 360750 26 25040 5 -40 -0.16 8183314 6003532 482600000 8183314 -0.16 136.31 1.70 1.70 204872798659 1.70 1.70 204872798659
28 스맥 099440 27 7860 2 310 4.11 8101949 5214523 68243394 8101949 4.11 155.37 11.87 11.87 63709904230 11.88 11.88 63709904230
29 삼성중공업 010140 28 27050 2 1150 4.44 7809814 3685336 880000000 7809814 4.44 211.92 0.89 0.89 210098810075 0.88 0.88 210098810075
30 KODEX 200 069500 29 58715 5 -305 -0.52 7636490 12087291 192000000 7636490 -0.52 63.18 3.98 3.98 448582299242 3.98 3.98 448582299242
31 에코프로 086520 30 117600 2 100 0.09 7481831 19608074 135776152 7481831 0.09 38.16 5.51 5.51 876733971100 5.49 5.49 876733971100

31
top30/20251209/top30-av-20251209-154000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,2,8,1.21,485714069,603053376,2156100000,485714069,1.21,80.54,22.53,22.53,324278209491,22.48,22.48,324278209491
테라뷰,950250,2,16000,2,8000,100.00,66806244,0,35517731,66806244,100.00,0.00,188.09,188.09,968190736040,170.37,170.37,968190736040
삼성제약,001360,3,1977,2,204,11.51,47048112,15173945,94162079,47048112,11.51,310.06,49.97,49.97,101049396796,54.28,54.28,101049396796
KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43184589,66307520,333500000,43184589,-0.22,65.13,12.95,12.95,78310885275,12.94,12.94,78310885275
현대약품,004310,5,6960,2,390,5.94,36826243,3545645,32000000,36826243,5.94,1038.63,115.08,115.08,278406458760,125.00,125.00,278406458760
네오이뮨텍,950220,6,798,1,184,29.97,34413910,1438312,164391655,34413910,29.97,2392.66,20.93,20.93,26299841383,20.05,20.05,26299841383
경인양행,012610,7,3855,2,595,18.25,26629393,10412656,41616365,26629393,18.25,255.74,63.99,63.99,102230751384,63.72,63.72,102230751384
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26055225,21936778,1497000000,26055225,4.60,118.77,1.74,1.74,2345472691,1.72,1.72,2345472691
팸텍,271830,9,2300,2,200,9.52,25290136,3145429,29490202,25290136,9.52,804.03,85.76,85.76,59447358081,87.64,87.64,59447358081
KODEX 인버스,114800,10,2530,2,15,0.60,24752843,42129884,303700000,24752843,0.60,58.75,8.15,8.15,62629704109,8.15,8.15,62629704109
고영,098460,11,27400,2,900,3.40,22942950,5218172,68654755,22942950,3.40,439.67,33.42,33.42,651395127750,34.63,34.63,651395127750
KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17444263,16955982,83900000,17444263,-0.18,102.88,20.79,20.79,49607934210,20.82,20.82,49607934210
나노엔텍,039860,13,3995,1,920,29.92,16907507,124281,38093053,16907507,29.92,9999.99,44.38,44.38,62999590010,41.40,41.40,62999590010
KODEX 레버리지,122630,14,44625,5,-510,-1.13,16831002,20453108,80700000,16831002,-1.13,82.29,20.86,20.86,751801964968,20.88,20.88,751801964968
에이프로젠,007460,15,805,2,59,7.91,16009098,11792279,329305030,16009098,7.91,135.76,4.86,4.86,12689153923,4.79,4.79,12689153923
시지메드텍,056090,16,1251,2,112,9.83,15386481,3760166,103259036,15386481,9.83,409.20,14.90,14.90,19291093850,14.93,14.93,19291093850
KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15340787,20595892,151100000,15340787,0.29,74.48,10.15,10.15,188493626345,10.15,10.15,188493626345
에이비온,203400,18,3085,5,-470,-13.22,13407930,1250939,29456280,13407930,-13.22,1071.83,45.52,45.52,39047597256,42.97,42.97,39047597256
삼성전자,005930,19,108400,5,-1100,-1.00,13321556,15527762,5919637922,13321556,-1.00,85.79,0.23,0.23,1444811001900,0.23,0.23,1444811001900
일성건설,013360,20,2325,2,10,0.43,11742238,37094716,54024880,11742238,0.43,31.65,21.73,21.73,28374840008,22.59,22.59,28374840008
TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11621359,16269109,129550000,11621359,0.95,71.43,8.97,8.97,73895443562,8.97,8.97,73895443562
삼표시멘트,038500,22,3260,2,165,5.33,10600892,684359,107916306,10600892,5.33,1549.02,9.82,9.82,34979510456,9.94,9.94,34979510456
클로봇,466100,23,48650,2,2550,5.53,10510099,7473670,24992139,10510099,5.53,140.63,42.05,42.05,503817834575,41.44,41.44,503817834575
에어부산,298690,24,1897,5,-3,-0.16,9761991,21854842,116640000,9761991,-0.16,44.67,8.37,8.37,18997695544,8.59,8.59,18997695544
서암기계공업,100660,25,4955,1,1140,29.88,9542622,714478,12600000,9542622,29.88,1335.61,75.74,75.74,44367666648,71.06,71.06,44367666648
삼성중공업,010140,26,27050,2,1150,4.44,8290423,3685336,880000000,8290423,4.44,224.96,0.94,0.94,223099283525,0.94,0.94,223099283525
TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8210251,6003532,482600000,8210251,-0.12,136.76,1.70,1.70,205547570509,1.70,1.70,205547570509
스맥,099440,28,7860,2,310,4.11,8169268,5214523,68243394,8169268,4.11,156.66,11.97,11.97,64239031570,11.98,11.98,64239031570
KODEX 200,069500,29,58705,5,-315,-0.53,7752222,12087291,192000000,7752222,-0.53,64.14,4.04,4.04,455376346302,4.04,4.04,455376346302
에코프로,086520,30,117800,2,300,0.26,7588914,19608074,135776152,7588914,0.26,38.70,5.59,5.59,889348348500,5.56,5.56,889348348500
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 2 8 1.21 485714069 603053376 2156100000 485714069 1.21 80.54 22.53 22.53 324278209491 22.48 22.48 324278209491
3 테라뷰 950250 2 16000 2 8000 100.00 66806244 0 35517731 66806244 100.00 0.00 188.09 188.09 968190736040 170.37 170.37 968190736040
4 삼성제약 001360 3 1977 2 204 11.51 47048112 15173945 94162079 47048112 11.51 310.06 49.97 49.97 101049396796 54.28 54.28 101049396796
5 KODEX 2차전지산업레버리지 462330 4 1814 5 -4 -0.22 43184589 66307520 333500000 43184589 -0.22 65.13 12.95 12.95 78310885275 12.94 12.94 78310885275
6 현대약품 004310 5 6960 2 390 5.94 36826243 3545645 32000000 36826243 5.94 1038.63 115.08 115.08 278406458760 125.00 125.00 278406458760
7 네오이뮨텍 950220 6 798 1 184 29.97 34413910 1438312 164391655 34413910 29.97 2392.66 20.93 20.93 26299841383 20.05 20.05 26299841383
8 경인양행 012610 7 3855 2 595 18.25 26629393 10412656 41616365 26629393 18.25 255.74 63.99 63.99 102230751384 63.72 63.72 102230751384
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 91 2 4 4.60 26055225 21936778 1497000000 26055225 4.60 118.77 1.74 1.74 2345472691 1.72 1.72 2345472691
10 팸텍 271830 9 2300 2 200 9.52 25290136 3145429 29490202 25290136 9.52 804.03 85.76 85.76 59447358081 87.64 87.64 59447358081
11 KODEX 인버스 114800 10 2530 2 15 0.60 24752843 42129884 303700000 24752843 0.60 58.75 8.15 8.15 62629704109 8.15 8.15 62629704109
12 고영 098460 11 27400 2 900 3.40 22942950 5218172 68654755 22942950 3.40 439.67 33.42 33.42 651395127750 34.63 34.63 651395127750
13 KODEX 코스닥150선물인버스 251340 12 2840 5 -5 -0.18 17444263 16955982 83900000 17444263 -0.18 102.88 20.79 20.79 49607934210 20.82 20.82 49607934210
14 나노엔텍 039860 13 3995 1 920 29.92 16907507 124281 38093053 16907507 29.92 9999.99 44.38 44.38 62999590010 41.40 41.40 62999590010
15 KODEX 레버리지 122630 14 44625 5 -510 -1.13 16831002 20453108 80700000 16831002 -1.13 82.29 20.86 20.86 751801964968 20.88 20.88 751801964968
16 에이프로젠 007460 15 805 2 59 7.91 16009098 11792279 329305030 16009098 7.91 135.76 4.86 4.86 12689153923 4.79 4.79 12689153923
17 시지메드텍 056090 16 1251 2 112 9.83 15386481 3760166 103259036 15386481 9.83 409.20 14.90 14.90 19291093850 14.93 14.93 19291093850
18 KODEX 코스닥150레버리지 233740 17 12290 2 35 0.29 15340787 20595892 151100000 15340787 0.29 74.48 10.15 10.15 188493626345 10.15 10.15 188493626345
19 에이비온 203400 18 3085 5 -470 -13.22 13407930 1250939 29456280 13407930 -13.22 1071.83 45.52 45.52 39047597256 42.97 42.97 39047597256
20 삼성전자 005930 19 108400 5 -1100 -1.00 13321556 15527762 5919637922 13321556 -1.00 85.79 0.23 0.23 1444811001900 0.23 0.23 1444811001900
21 일성건설 013360 20 2325 2 10 0.43 11742238 37094716 54024880 11742238 0.43 31.65 21.73 21.73 28374840008 22.59 22.59 28374840008
22 TIGER 2차전지소재Fn 462010 21 6360 2 60 0.95 11621359 16269109 129550000 11621359 0.95 71.43 8.97 8.97 73895443562 8.97 8.97 73895443562
23 삼표시멘트 038500 22 3260 2 165 5.33 10600892 684359 107916306 10600892 5.33 1549.02 9.82 9.82 34979510456 9.94 9.94 34979510456
24 클로봇 466100 23 48650 2 2550 5.53 10510099 7473670 24992139 10510099 5.53 140.63 42.05 42.05 503817834575 41.44 41.44 503817834575
25 에어부산 298690 24 1897 5 -3 -0.16 9761991 21854842 116640000 9761991 -0.16 44.67 8.37 8.37 18997695544 8.59 8.59 18997695544
26 서암기계공업 100660 25 4955 1 1140 29.88 9542622 714478 12600000 9542622 29.88 1335.61 75.74 75.74 44367666648 71.06 71.06 44367666648
27 삼성중공업 010140 26 27050 2 1150 4.44 8290423 3685336 880000000 8290423 4.44 224.96 0.94 0.94 223099283525 0.94 0.94 223099283525
28 TIGER 미국S&P500 360750 27 25050 5 -30 -0.12 8210251 6003532 482600000 8210251 -0.12 136.76 1.70 1.70 205547570509 1.70 1.70 205547570509
29 스맥 099440 28 7860 2 310 4.11 8169268 5214523 68243394 8169268 4.11 156.66 11.97 11.97 64239031570 11.98 11.98 64239031570
30 KODEX 200 069500 29 58705 5 -315 -0.53 7752222 12087291 192000000 7752222 -0.53 64.14 4.04 4.04 455376346302 4.04 4.04 455376346302
31 에코프로 086520 30 117800 2 300 0.26 7588914 19608074 135776152 7588914 0.26 38.70 5.59 5.59 889348348500 5.56 5.56 889348348500

31
top30/20251209/top30-av-20251209-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,2,8,1.21,485778422,603053376,2156100000,485778422,1.21,80.55,22.53,22.53,324321261648,22.48,22.48,324321261648
테라뷰,950250,2,16000,2,8000,100.00,66815451,0,35517731,66815451,100.00,0.00,188.12,188.12,968338048040,170.40,170.40,968338048040
삼성제약,001360,3,1977,2,204,11.51,47073491,15173945,94162079,47073491,11.51,310.23,49.99,49.99,101099571079,54.31,54.31,101099571079
KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43191220,66307520,333500000,43191220,-0.22,65.14,12.95,12.95,78322913909,12.95,12.95,78322913909
현대약품,004310,5,6960,2,390,5.94,36843969,3545645,32000000,36843969,5.94,1039.13,115.14,115.14,278529831720,125.06,125.06,278529831720
네오이뮨텍,950220,6,798,1,184,29.97,34414911,1438312,164391655,34414911,29.97,2392.73,20.93,20.93,26300640181,20.05,20.05,26300640181
경인양행,012610,7,3855,2,595,18.25,26647067,10412656,41616365,26647067,18.25,255.91,64.03,64.03,102298884654,63.77,63.77,102298884654
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26055225,21936778,1497000000,26055225,4.60,118.77,1.74,1.74,2345472691,1.72,1.72,2345472691
팸텍,271830,9,2300,2,200,9.52,25294897,3145429,29490202,25294897,9.52,804.18,85.77,85.77,59458308381,87.66,87.66,59458308381
KODEX 인버스,114800,10,2530,2,15,0.60,24768548,42129884,303700000,24768548,0.60,58.79,8.16,8.16,62669437759,8.16,8.16,62669437759
고영,098460,11,27400,2,900,3.40,22951831,5218172,68654755,22951831,3.40,439.84,33.43,33.43,651638467150,34.64,34.64,651638467150
KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17532623,16955982,83900000,17532623,-0.18,103.40,20.90,20.90,49858876610,20.92,20.92,49858876610
나노엔텍,039860,13,3995,1,920,29.92,16909302,124281,38093053,16909302,29.92,9999.99,44.39,44.39,63006761035,41.40,41.40,63006761035
KODEX 레버리지,122630,14,44625,5,-510,-1.13,16834740,20453108,80700000,16834740,-1.13,82.31,20.86,20.86,751968773218,20.88,20.88,751968773218
에이프로젠,007460,15,805,2,59,7.91,16014209,11792279,329305030,16014209,7.91,135.80,4.86,4.86,12693268278,4.79,4.79,12693268278
시지메드텍,056090,16,1251,2,112,9.83,15422708,3760166,103259036,15422708,9.83,410.16,14.94,14.94,19336413827,14.97,14.97,19336413827
KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15347073,20595892,151100000,15347073,0.29,74.52,10.16,10.16,188570881285,10.15,10.15,188570881285
에이비온,203400,18,3085,5,-470,-13.22,13410049,1250939,29456280,13410049,-13.22,1072.00,45.53,45.53,39054134371,42.98,42.98,39054134371
삼성전자,005930,19,108400,5,-1100,-1.00,13323579,15527762,5919637922,13323579,-1.00,85.80,0.23,0.23,1445030295100,0.23,0.23,1445030295100
일성건설,013360,20,2325,2,10,0.43,11742945,37094716,54024880,11742945,0.43,31.66,21.74,21.74,28376483783,22.59,22.59,28376483783
TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11621499,16269109,129550000,11621499,0.95,71.43,8.97,8.97,73896333962,8.97,8.97,73896333962
삼표시멘트,038500,22,3260,2,165,5.33,10603634,684359,107916306,10603634,5.33,1549.43,9.83,9.83,34988449376,9.95,9.95,34988449376
클로봇,466100,23,48650,2,2550,5.53,10511829,7473670,24992139,10511829,5.53,140.65,42.06,42.06,503901999075,41.44,41.44,503901999075
에어부산,298690,24,1897,5,-3,-0.16,9767729,21854842,116640000,9767729,-0.16,44.69,8.37,8.37,19008580530,8.59,8.59,19008580530
서암기계공업,100660,25,4955,1,1140,29.88,9557265,714478,12600000,9557265,29.88,1337.66,75.85,75.85,44440222713,71.18,71.18,44440222713
삼성중공업,010140,26,27050,2,1150,4.44,8294089,3685336,880000000,8294089,4.44,225.06,0.94,0.94,223198448825,0.94,0.94,223198448825
TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8210626,6003532,482600000,8210626,-0.12,136.76,1.70,1.70,205556964259,1.70,1.70,205556964259
스맥,099440,28,7860,2,310,4.11,8173414,5214523,68243394,8173414,4.11,156.74,11.98,11.98,64271619130,11.98,11.98,64271619130
KODEX 200,069500,29,58705,5,-315,-0.53,7752472,12087291,192000000,7752472,-0.53,64.14,4.04,4.04,455391022552,4.04,4.04,455391022552
에코프로,086520,30,117800,2,300,0.26,7592703,19608074,135776152,7592703,0.26,38.72,5.59,5.59,889794692700,5.56,5.56,889794692700
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 2 8 1.21 485778422 603053376 2156100000 485778422 1.21 80.55 22.53 22.53 324321261648 22.48 22.48 324321261648
3 테라뷰 950250 2 16000 2 8000 100.00 66815451 0 35517731 66815451 100.00 0.00 188.12 188.12 968338048040 170.40 170.40 968338048040
4 삼성제약 001360 3 1977 2 204 11.51 47073491 15173945 94162079 47073491 11.51 310.23 49.99 49.99 101099571079 54.31 54.31 101099571079
5 KODEX 2차전지산업레버리지 462330 4 1814 5 -4 -0.22 43191220 66307520 333500000 43191220 -0.22 65.14 12.95 12.95 78322913909 12.95 12.95 78322913909
6 현대약품 004310 5 6960 2 390 5.94 36843969 3545645 32000000 36843969 5.94 1039.13 115.14 115.14 278529831720 125.06 125.06 278529831720
7 네오이뮨텍 950220 6 798 1 184 29.97 34414911 1438312 164391655 34414911 29.97 2392.73 20.93 20.93 26300640181 20.05 20.05 26300640181
8 경인양행 012610 7 3855 2 595 18.25 26647067 10412656 41616365 26647067 18.25 255.91 64.03 64.03 102298884654 63.77 63.77 102298884654
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 91 2 4 4.60 26055225 21936778 1497000000 26055225 4.60 118.77 1.74 1.74 2345472691 1.72 1.72 2345472691
10 팸텍 271830 9 2300 2 200 9.52 25294897 3145429 29490202 25294897 9.52 804.18 85.77 85.77 59458308381 87.66 87.66 59458308381
11 KODEX 인버스 114800 10 2530 2 15 0.60 24768548 42129884 303700000 24768548 0.60 58.79 8.16 8.16 62669437759 8.16 8.16 62669437759
12 고영 098460 11 27400 2 900 3.40 22951831 5218172 68654755 22951831 3.40 439.84 33.43 33.43 651638467150 34.64 34.64 651638467150
13 KODEX 코스닥150선물인버스 251340 12 2840 5 -5 -0.18 17532623 16955982 83900000 17532623 -0.18 103.40 20.90 20.90 49858876610 20.92 20.92 49858876610
14 나노엔텍 039860 13 3995 1 920 29.92 16909302 124281 38093053 16909302 29.92 9999.99 44.39 44.39 63006761035 41.40 41.40 63006761035
15 KODEX 레버리지 122630 14 44625 5 -510 -1.13 16834740 20453108 80700000 16834740 -1.13 82.31 20.86 20.86 751968773218 20.88 20.88 751968773218
16 에이프로젠 007460 15 805 2 59 7.91 16014209 11792279 329305030 16014209 7.91 135.80 4.86 4.86 12693268278 4.79 4.79 12693268278
17 시지메드텍 056090 16 1251 2 112 9.83 15422708 3760166 103259036 15422708 9.83 410.16 14.94 14.94 19336413827 14.97 14.97 19336413827
18 KODEX 코스닥150레버리지 233740 17 12290 2 35 0.29 15347073 20595892 151100000 15347073 0.29 74.52 10.16 10.16 188570881285 10.15 10.15 188570881285
19 에이비온 203400 18 3085 5 -470 -13.22 13410049 1250939 29456280 13410049 -13.22 1072.00 45.53 45.53 39054134371 42.98 42.98 39054134371
20 삼성전자 005930 19 108400 5 -1100 -1.00 13323579 15527762 5919637922 13323579 -1.00 85.80 0.23 0.23 1445030295100 0.23 0.23 1445030295100
21 일성건설 013360 20 2325 2 10 0.43 11742945 37094716 54024880 11742945 0.43 31.66 21.74 21.74 28376483783 22.59 22.59 28376483783
22 TIGER 2차전지소재Fn 462010 21 6360 2 60 0.95 11621499 16269109 129550000 11621499 0.95 71.43 8.97 8.97 73896333962 8.97 8.97 73896333962
23 삼표시멘트 038500 22 3260 2 165 5.33 10603634 684359 107916306 10603634 5.33 1549.43 9.83 9.83 34988449376 9.95 9.95 34988449376
24 클로봇 466100 23 48650 2 2550 5.53 10511829 7473670 24992139 10511829 5.53 140.65 42.06 42.06 503901999075 41.44 41.44 503901999075
25 에어부산 298690 24 1897 5 -3 -0.16 9767729 21854842 116640000 9767729 -0.16 44.69 8.37 8.37 19008580530 8.59 8.59 19008580530
26 서암기계공업 100660 25 4955 1 1140 29.88 9557265 714478 12600000 9557265 29.88 1337.66 75.85 75.85 44440222713 71.18 71.18 44440222713
27 삼성중공업 010140 26 27050 2 1150 4.44 8294089 3685336 880000000 8294089 4.44 225.06 0.94 0.94 223198448825 0.94 0.94 223198448825
28 TIGER 미국S&P500 360750 27 25050 5 -30 -0.12 8210626 6003532 482600000 8210626 -0.12 136.76 1.70 1.70 205556964259 1.70 1.70 205556964259
29 스맥 099440 28 7860 2 310 4.11 8173414 5214523 68243394 8173414 4.11 156.74 11.98 11.98 64271619130 11.98 11.98 64271619130
30 KODEX 200 069500 29 58705 5 -315 -0.53 7752472 12087291 192000000 7752472 -0.53 64.14 4.04 4.04 455391022552 4.04 4.04 455391022552
31 에코프로 086520 30 117800 2 300 0.26 7592703 19608074 135776152 7592703 0.26 38.72 5.59 5.59 889794692700 5.56 5.56 889794692700

31
top30/20251209/top30-av-20251209-160001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,2,8,1.21,485824031,603053376,2156100000,485824031,1.21,80.56,22.53,22.53,324351774069,22.49,22.49,324351774069
테라뷰,950250,2,16000,2,8000,100.00,66821486,0,35517731,66821486,100.00,0.00,188.14,188.14,968434608040,170.41,170.41,968434608040
삼성제약,001360,3,1977,2,204,11.51,47083230,15173945,94162079,47083230,11.51,310.29,50.00,50.00,101118825082,54.32,54.32,101118825082
KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43192858,66307520,333500000,43192858,-0.22,65.14,12.95,12.95,78325885241,12.95,12.95,78325885241
현대약품,004310,5,6960,2,390,5.94,36848618,3545645,32000000,36848618,5.94,1039.26,115.15,115.15,278562188760,125.07,125.07,278562188760
네오이뮨텍,950220,6,798,1,184,29.97,34414911,1438312,164391655,34414911,29.97,2392.73,20.93,20.93,26300640181,20.05,20.05,26300640181
경인양행,012610,7,3855,2,595,18.25,26653297,10412656,41616365,26653297,18.25,255.97,64.05,64.05,102322901304,63.78,63.78,102322901304
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26055225,21936778,1497000000,26055225,4.60,118.77,1.74,1.74,2345472691,1.72,1.72,2345472691
팸텍,271830,9,2300,2,200,9.52,25295327,3145429,29490202,25295327,9.52,804.19,85.78,85.78,59459297381,87.66,87.66,59459297381
KODEX 인버스,114800,10,2530,2,15,0.60,24769772,42129884,303700000,24769772,0.60,58.79,8.16,8.16,62672534479,8.16,8.16,62672534479
고영,098460,11,27400,2,900,3.40,22957001,5218172,68654755,22957001,3.40,439.94,33.44,33.44,651780125150,34.65,34.65,651780125150
KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17539581,16955982,83900000,17539581,-0.18,103.44,20.91,20.91,49878637330,20.93,20.93,49878637330
나노엔텍,039860,13,3995,1,920,29.92,16909690,124281,38093053,16909690,29.92,9999.99,44.39,44.39,63008311095,41.40,41.40,63008311095
KODEX 레버리지,122630,14,44625,5,-510,-1.13,16834850,20453108,80700000,16834850,-1.13,82.31,20.86,20.86,751973681968,20.88,20.88,751973681968
에이프로젠,007460,15,805,2,59,7.91,16017360,11792279,329305030,16017360,7.91,135.83,4.86,4.86,12695804833,4.79,4.79,12695804833
시지메드텍,056090,16,1251,2,112,9.83,15424381,3760166,103259036,15424381,9.83,410.20,14.94,14.94,19338506750,14.97,14.97,19338506750
KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15348218,20595892,151100000,15348218,0.29,74.52,10.16,10.16,188584953335,10.16,10.16,188584953335
에이비온,203400,18,3085,5,-470,-13.22,13410988,1250939,29456280,13410988,-13.22,1072.07,45.53,45.53,39057031186,42.98,42.98,39057031186
삼성전자,005930,19,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900
일성건설,013360,20,2325,2,10,0.43,11750343,37094716,54024880,11750343,0.43,31.68,21.75,21.75,28393684133,22.61,22.61,28393684133
TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11622059,16269109,129550000,11622059,0.95,71.44,8.97,8.97,73899895562,8.97,8.97,73899895562
삼표시멘트,038500,22,3260,2,165,5.33,10603842,684359,107916306,10603842,5.33,1549.46,9.83,9.83,34989127456,9.95,9.95,34989127456
클로봇,466100,23,48650,2,2550,5.53,10513223,7473670,24992139,10513223,5.53,140.67,42.07,42.07,503969817175,41.45,41.45,503969817175
에어부산,298690,24,1897,5,-3,-0.16,9767793,21854842,116640000,9767793,-0.16,44.69,8.37,8.37,19008701938,8.59,8.59,19008701938
서암기계공업,100660,25,4955,1,1140,29.88,9559247,714478,12600000,9559247,29.88,1337.93,75.87,75.87,44450043523,71.20,71.20,44450043523
삼성중공업,010140,26,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125
TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8211950,6003532,482600000,8211950,-0.12,136.79,1.70,1.70,205590130459,1.70,1.70,205590130459
스맥,099440,28,7860,2,310,4.11,8176536,5214523,68243394,8176536,4.11,156.80,11.98,11.98,64296158050,11.99,11.99,64296158050
KODEX 200,069500,29,58705,5,-315,-0.53,7752749,12087291,192000000,7752749,-0.53,64.14,4.04,4.04,455407283837,4.04,4.04,455407283837
에코프로,086520,30,117800,2,300,0.26,7595886,19608074,135776152,7595886,0.26,38.74,5.59,5.59,890169650100,5.57,5.57,890169650100
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 2 8 1.21 485824031 603053376 2156100000 485824031 1.21 80.56 22.53 22.53 324351774069 22.49 22.49 324351774069
3 테라뷰 950250 2 16000 2 8000 100.00 66821486 0 35517731 66821486 100.00 0.00 188.14 188.14 968434608040 170.41 170.41 968434608040
4 삼성제약 001360 3 1977 2 204 11.51 47083230 15173945 94162079 47083230 11.51 310.29 50.00 50.00 101118825082 54.32 54.32 101118825082
5 KODEX 2차전지산업레버리지 462330 4 1814 5 -4 -0.22 43192858 66307520 333500000 43192858 -0.22 65.14 12.95 12.95 78325885241 12.95 12.95 78325885241
6 현대약품 004310 5 6960 2 390 5.94 36848618 3545645 32000000 36848618 5.94 1039.26 115.15 115.15 278562188760 125.07 125.07 278562188760
7 네오이뮨텍 950220 6 798 1 184 29.97 34414911 1438312 164391655 34414911 29.97 2392.73 20.93 20.93 26300640181 20.05 20.05 26300640181
8 경인양행 012610 7 3855 2 595 18.25 26653297 10412656 41616365 26653297 18.25 255.97 64.05 64.05 102322901304 63.78 63.78 102322901304
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 91 2 4 4.60 26055225 21936778 1497000000 26055225 4.60 118.77 1.74 1.74 2345472691 1.72 1.72 2345472691
10 팸텍 271830 9 2300 2 200 9.52 25295327 3145429 29490202 25295327 9.52 804.19 85.78 85.78 59459297381 87.66 87.66 59459297381
11 KODEX 인버스 114800 10 2530 2 15 0.60 24769772 42129884 303700000 24769772 0.60 58.79 8.16 8.16 62672534479 8.16 8.16 62672534479
12 고영 098460 11 27400 2 900 3.40 22957001 5218172 68654755 22957001 3.40 439.94 33.44 33.44 651780125150 34.65 34.65 651780125150
13 KODEX 코스닥150선물인버스 251340 12 2840 5 -5 -0.18 17539581 16955982 83900000 17539581 -0.18 103.44 20.91 20.91 49878637330 20.93 20.93 49878637330
14 나노엔텍 039860 13 3995 1 920 29.92 16909690 124281 38093053 16909690 29.92 9999.99 44.39 44.39 63008311095 41.40 41.40 63008311095
15 KODEX 레버리지 122630 14 44625 5 -510 -1.13 16834850 20453108 80700000 16834850 -1.13 82.31 20.86 20.86 751973681968 20.88 20.88 751973681968
16 에이프로젠 007460 15 805 2 59 7.91 16017360 11792279 329305030 16017360 7.91 135.83 4.86 4.86 12695804833 4.79 4.79 12695804833
17 시지메드텍 056090 16 1251 2 112 9.83 15424381 3760166 103259036 15424381 9.83 410.20 14.94 14.94 19338506750 14.97 14.97 19338506750
18 KODEX 코스닥150레버리지 233740 17 12290 2 35 0.29 15348218 20595892 151100000 15348218 0.29 74.52 10.16 10.16 188584953335 10.16 10.16 188584953335
19 에이비온 203400 18 3085 5 -470 -13.22 13410988 1250939 29456280 13410988 -13.22 1072.07 45.53 45.53 39057031186 42.98 42.98 39057031186
20 삼성전자 005930 19 108400 5 -1100 -1.00 13323646 15527762 5919637922 13323646 -1.00 85.81 0.23 0.23 1445037557900 0.23 0.23 1445037557900
21 일성건설 013360 20 2325 2 10 0.43 11750343 37094716 54024880 11750343 0.43 31.68 21.75 21.75 28393684133 22.61 22.61 28393684133
22 TIGER 2차전지소재Fn 462010 21 6360 2 60 0.95 11622059 16269109 129550000 11622059 0.95 71.44 8.97 8.97 73899895562 8.97 8.97 73899895562
23 삼표시멘트 038500 22 3260 2 165 5.33 10603842 684359 107916306 10603842 5.33 1549.46 9.83 9.83 34989127456 9.95 9.95 34989127456
24 클로봇 466100 23 48650 2 2550 5.53 10513223 7473670 24992139 10513223 5.53 140.67 42.07 42.07 503969817175 41.45 41.45 503969817175
25 에어부산 298690 24 1897 5 -3 -0.16 9767793 21854842 116640000 9767793 -0.16 44.69 8.37 8.37 19008701938 8.59 8.59 19008701938
26 서암기계공업 100660 25 4955 1 1140 29.88 9559247 714478 12600000 9559247 29.88 1337.93 75.87 75.87 44450043523 71.20 71.20 44450043523
27 삼성중공업 010140 26 27050 2 1150 4.44 8294235 3685336 880000000 8294235 4.44 225.06 0.94 0.94 223202398125 0.94 0.94 223202398125
28 TIGER 미국S&P500 360750 27 25050 5 -30 -0.12 8211950 6003532 482600000 8211950 -0.12 136.79 1.70 1.70 205590130459 1.70 1.70 205590130459
29 스맥 099440 28 7860 2 310 4.11 8176536 5214523 68243394 8176536 4.11 156.80 11.98 11.98 64296158050 11.99 11.99 64296158050
30 KODEX 200 069500 29 58705 5 -315 -0.53 7752749 12087291 192000000 7752749 -0.53 64.14 4.04 4.04 455407283837 4.04 4.04 455407283837
31 에코프로 086520 30 117800 2 300 0.26 7595886 19608074 135776152 7595886 0.26 38.74 5.59 5.59 890169650100 5.57 5.57 890169650100

31
top30/20251209/top30-av-20251209-161000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,2,8,1.21,485824031,603053376,2156100000,485824031,1.21,80.56,22.53,22.53,324351774069,22.49,22.49,324351774069
테라뷰,950250,2,16000,2,8000,100.00,66821486,0,35517731,66821486,100.00,0.00,188.14,188.14,968434608040,170.41,170.41,968434608040
삼성제약,001360,3,1977,2,204,11.51,47083230,15173945,94162079,47083230,11.51,310.29,50.00,50.00,101118825082,54.32,54.32,101118825082
KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43192858,66307520,333500000,43192858,-0.22,65.14,12.95,12.95,78325885241,12.95,12.95,78325885241
현대약품,004310,5,6960,2,390,5.94,36848618,3545645,32000000,36848618,5.94,1039.26,115.15,115.15,278562188760,125.07,125.07,278562188760
네오이뮨텍,950220,6,798,1,184,29.97,34414911,1438312,164391655,34414911,29.97,2392.73,20.93,20.93,26300640181,20.05,20.05,26300640181
경인양행,012610,7,3855,2,595,18.25,26653297,10412656,41616365,26653297,18.25,255.97,64.05,64.05,102322901304,63.78,63.78,102322901304
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26055225,21936778,1497000000,26055225,4.60,118.77,1.74,1.74,2345472691,1.72,1.72,2345472691
팸텍,271830,9,2300,2,200,9.52,25295327,3145429,29490202,25295327,9.52,804.19,85.78,85.78,59459297381,87.66,87.66,59459297381
KODEX 인버스,114800,10,2530,2,15,0.60,24769772,42129884,303700000,24769772,0.60,58.79,8.16,8.16,62672534479,8.16,8.16,62672534479
고영,098460,11,27400,2,900,3.40,22957001,5218172,68654755,22957001,3.40,439.94,33.44,33.44,651780125150,34.65,34.65,651780125150
KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17539581,16955982,83900000,17539581,-0.18,103.44,20.91,20.91,49878637330,20.93,20.93,49878637330
나노엔텍,039860,13,3995,1,920,29.92,16909690,124281,38093053,16909690,29.92,9999.99,44.39,44.39,63008311095,41.40,41.40,63008311095
KODEX 레버리지,122630,14,44625,5,-510,-1.13,16834850,20453108,80700000,16834850,-1.13,82.31,20.86,20.86,751973681968,20.88,20.88,751973681968
에이프로젠,007460,15,805,2,59,7.91,16017360,11792279,329305030,16017360,7.91,135.83,4.86,4.86,12695804833,4.79,4.79,12695804833
시지메드텍,056090,16,1251,2,112,9.83,15424381,3760166,103259036,15424381,9.83,410.20,14.94,14.94,19338506750,14.97,14.97,19338506750
KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15348218,20595892,151100000,15348218,0.29,74.52,10.16,10.16,188584953335,10.16,10.16,188584953335
에이비온,203400,18,3085,5,-470,-13.22,13410988,1250939,29456280,13410988,-13.22,1072.07,45.53,45.53,39057031186,42.98,42.98,39057031186
삼성전자,005930,19,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900
일성건설,013360,20,2325,2,10,0.43,11750343,37094716,54024880,11750343,0.43,31.68,21.75,21.75,28393684133,22.61,22.61,28393684133
TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11622059,16269109,129550000,11622059,0.95,71.44,8.97,8.97,73899895562,8.97,8.97,73899895562
삼표시멘트,038500,22,3260,2,165,5.33,10603842,684359,107916306,10603842,5.33,1549.46,9.83,9.83,34989127456,9.95,9.95,34989127456
클로봇,466100,23,48650,2,2550,5.53,10513223,7473670,24992139,10513223,5.53,140.67,42.07,42.07,503969817175,41.45,41.45,503969817175
에어부산,298690,24,1897,5,-3,-0.16,9767793,21854842,116640000,9767793,-0.16,44.69,8.37,8.37,19008701938,8.59,8.59,19008701938
서암기계공업,100660,25,4955,1,1140,29.88,9559247,714478,12600000,9559247,29.88,1337.93,75.87,75.87,44450043523,71.20,71.20,44450043523
삼성중공업,010140,26,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125
TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8211950,6003532,482600000,8211950,-0.12,136.79,1.70,1.70,205590130459,1.70,1.70,205590130459
스맥,099440,28,7860,2,310,4.11,8176536,5214523,68243394,8176536,4.11,156.80,11.98,11.98,64296158050,11.99,11.99,64296158050
KODEX 200,069500,29,58705,5,-315,-0.53,7752749,12087291,192000000,7752749,-0.53,64.14,4.04,4.04,455407283837,4.04,4.04,455407283837
에코프로,086520,30,117800,2,300,0.26,7595886,19608074,135776152,7595886,0.26,38.74,5.59,5.59,890169650100,5.57,5.57,890169650100
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 2 8 1.21 485824031 603053376 2156100000 485824031 1.21 80.56 22.53 22.53 324351774069 22.49 22.49 324351774069
3 테라뷰 950250 2 16000 2 8000 100.00 66821486 0 35517731 66821486 100.00 0.00 188.14 188.14 968434608040 170.41 170.41 968434608040
4 삼성제약 001360 3 1977 2 204 11.51 47083230 15173945 94162079 47083230 11.51 310.29 50.00 50.00 101118825082 54.32 54.32 101118825082
5 KODEX 2차전지산업레버리지 462330 4 1814 5 -4 -0.22 43192858 66307520 333500000 43192858 -0.22 65.14 12.95 12.95 78325885241 12.95 12.95 78325885241
6 현대약품 004310 5 6960 2 390 5.94 36848618 3545645 32000000 36848618 5.94 1039.26 115.15 115.15 278562188760 125.07 125.07 278562188760
7 네오이뮨텍 950220 6 798 1 184 29.97 34414911 1438312 164391655 34414911 29.97 2392.73 20.93 20.93 26300640181 20.05 20.05 26300640181
8 경인양행 012610 7 3855 2 595 18.25 26653297 10412656 41616365 26653297 18.25 255.97 64.05 64.05 102322901304 63.78 63.78 102322901304
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 91 2 4 4.60 26055225 21936778 1497000000 26055225 4.60 118.77 1.74 1.74 2345472691 1.72 1.72 2345472691
10 팸텍 271830 9 2300 2 200 9.52 25295327 3145429 29490202 25295327 9.52 804.19 85.78 85.78 59459297381 87.66 87.66 59459297381
11 KODEX 인버스 114800 10 2530 2 15 0.60 24769772 42129884 303700000 24769772 0.60 58.79 8.16 8.16 62672534479 8.16 8.16 62672534479
12 고영 098460 11 27400 2 900 3.40 22957001 5218172 68654755 22957001 3.40 439.94 33.44 33.44 651780125150 34.65 34.65 651780125150
13 KODEX 코스닥150선물인버스 251340 12 2840 5 -5 -0.18 17539581 16955982 83900000 17539581 -0.18 103.44 20.91 20.91 49878637330 20.93 20.93 49878637330
14 나노엔텍 039860 13 3995 1 920 29.92 16909690 124281 38093053 16909690 29.92 9999.99 44.39 44.39 63008311095 41.40 41.40 63008311095
15 KODEX 레버리지 122630 14 44625 5 -510 -1.13 16834850 20453108 80700000 16834850 -1.13 82.31 20.86 20.86 751973681968 20.88 20.88 751973681968
16 에이프로젠 007460 15 805 2 59 7.91 16017360 11792279 329305030 16017360 7.91 135.83 4.86 4.86 12695804833 4.79 4.79 12695804833
17 시지메드텍 056090 16 1251 2 112 9.83 15424381 3760166 103259036 15424381 9.83 410.20 14.94 14.94 19338506750 14.97 14.97 19338506750
18 KODEX 코스닥150레버리지 233740 17 12290 2 35 0.29 15348218 20595892 151100000 15348218 0.29 74.52 10.16 10.16 188584953335 10.16 10.16 188584953335
19 에이비온 203400 18 3085 5 -470 -13.22 13410988 1250939 29456280 13410988 -13.22 1072.07 45.53 45.53 39057031186 42.98 42.98 39057031186
20 삼성전자 005930 19 108400 5 -1100 -1.00 13323646 15527762 5919637922 13323646 -1.00 85.81 0.23 0.23 1445037557900 0.23 0.23 1445037557900
21 일성건설 013360 20 2325 2 10 0.43 11750343 37094716 54024880 11750343 0.43 31.68 21.75 21.75 28393684133 22.61 22.61 28393684133
22 TIGER 2차전지소재Fn 462010 21 6360 2 60 0.95 11622059 16269109 129550000 11622059 0.95 71.44 8.97 8.97 73899895562 8.97 8.97 73899895562
23 삼표시멘트 038500 22 3260 2 165 5.33 10603842 684359 107916306 10603842 5.33 1549.46 9.83 9.83 34989127456 9.95 9.95 34989127456
24 클로봇 466100 23 48650 2 2550 5.53 10513223 7473670 24992139 10513223 5.53 140.67 42.07 42.07 503969817175 41.45 41.45 503969817175
25 에어부산 298690 24 1897 5 -3 -0.16 9767793 21854842 116640000 9767793 -0.16 44.69 8.37 8.37 19008701938 8.59 8.59 19008701938
26 서암기계공업 100660 25 4955 1 1140 29.88 9559247 714478 12600000 9559247 29.88 1337.93 75.87 75.87 44450043523 71.20 71.20 44450043523
27 삼성중공업 010140 26 27050 2 1150 4.44 8294235 3685336 880000000 8294235 4.44 225.06 0.94 0.94 223202398125 0.94 0.94 223202398125
28 TIGER 미국S&P500 360750 27 25050 5 -30 -0.12 8211950 6003532 482600000 8211950 -0.12 136.79 1.70 1.70 205590130459 1.70 1.70 205590130459
29 스맥 099440 28 7860 2 310 4.11 8176536 5214523 68243394 8176536 4.11 156.80 11.98 11.98 64296158050 11.99 11.99 64296158050
30 KODEX 200 069500 29 58705 5 -315 -0.53 7752749 12087291 192000000 7752749 -0.53 64.14 4.04 4.04 455407283837 4.04 4.04 455407283837
31 에코프로 086520 30 117800 2 300 0.26 7595886 19608074 135776152 7595886 0.26 38.74 5.59 5.59 890169650100 5.57 5.57 890169650100

31
top30/20251209/top30-av-20251209-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,2,8,1.21,486480887,603053376,2156100000,486480887,1.21,80.67,22.56,22.56,324790553877,22.52,22.52,324790553877
테라뷰,950250,2,16000,2,8000,100.00,66938076,0,35517731,66938076,100.00,0.00,188.46,188.46,970370002040,170.75,170.75,970370002040
삼성제약,001360,3,1977,2,204,11.51,47103912,15173945,94162079,47103912,11.51,310.43,50.02,50.02,101159713396,54.34,54.34,101159713396
KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43194006,66307520,333500000,43194006,-0.22,65.14,12.95,12.95,78327967713,12.95,12.95,78327967713
현대약품,004310,5,6960,2,390,5.94,36856485,3545645,32000000,36856485,5.94,1039.49,115.18,115.18,278616628400,125.10,125.10,278616628400
네오이뮨텍,950220,6,798,1,184,29.97,34414911,1438312,164391655,34414911,29.97,2392.73,20.93,20.93,26300640181,20.05,20.05,26300640181
경인양행,012610,7,3855,2,595,18.25,26684006,10412656,41616365,26684006,18.25,256.27,64.12,64.12,102444201854,63.86,63.86,102444201854
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26174758,21936778,1497000000,26174758,4.60,119.32,1.75,1.75,2356350194,1.73,1.73,2356350194
팸텍,271830,9,2300,2,200,9.52,25297770,3145429,29490202,25297770,9.52,804.27,85.78,85.78,59464879636,87.67,87.67,59464879636
KODEX 인버스,114800,10,2530,2,15,0.60,24944984,42129884,303700000,24944984,0.60,59.21,8.21,8.21,63116696899,8.21,8.21,63116696899
고영,098460,11,27400,2,900,3.40,22960492,5218172,68654755,22960492,3.40,440.01,33.44,33.44,651875953100,34.65,34.65,651875953100
KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17575635,16955982,83900000,17575635,-0.18,103.65,20.95,20.95,49981030690,20.98,20.98,49981030690
나노엔텍,039860,13,3995,1,920,29.92,16909848,124281,38093053,16909848,29.92,9999.99,44.39,44.39,63008942305,41.40,41.40,63008942305
KODEX 레버리지,122630,14,44625,5,-510,-1.13,16838382,20453108,80700000,16838382,-1.13,82.33,20.87,20.87,752131421088,20.89,20.89,752131421088
에이프로젠,007460,15,805,2,59,7.91,16020217,11792279,329305030,16020217,7.91,135.85,4.86,4.86,12698107575,4.79,4.79,12698107575
시지메드텍,056090,16,1251,2,112,9.83,15424936,3760166,103259036,15424936,9.83,410.22,14.94,14.94,19339201055,14.97,14.97,19339201055
KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15353503,20595892,151100000,15353503,0.29,74.55,10.16,10.16,188649958835,10.16,10.16,188649958835
에이비온,203400,18,3085,5,-470,-13.22,13412108,1250939,29456280,13412108,-13.22,1072.16,45.53,45.53,39060514386,42.98,42.98,39060514386
삼성전자,005930,19,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900
일성건설,013360,20,2325,2,10,0.43,11752411,37094716,54024880,11752411,0.43,31.68,21.75,21.75,28398492233,22.61,22.61,28398492233
TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11622059,16269109,129550000,11622059,0.95,71.44,8.97,8.97,73899895562,8.97,8.97,73899895562
삼표시멘트,038500,22,3260,2,165,5.33,10606764,684359,107916306,10606764,5.33,1549.88,9.83,9.83,34998711616,9.95,9.95,34998711616
클로봇,466100,23,48650,2,2550,5.53,10516490,7473670,24992139,10516490,5.53,140.71,42.08,42.08,504128103325,41.46,41.46,504128103325
에어부산,298690,24,1897,5,-3,-0.16,9767893,21854842,116640000,9767893,-0.16,44.69,8.37,8.37,19008893938,8.59,8.59,19008893938
서암기계공업,100660,25,4955,1,1140,29.88,9604496,714478,12600000,9604496,29.88,1344.27,76.23,76.23,44674252318,71.56,71.56,44674252318
삼성중공업,010140,26,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125
TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8213100,6003532,482600000,8213100,-0.12,136.80,1.70,1.70,205618926459,1.70,1.70,205618926459
스맥,099440,28,7860,2,310,4.11,8180949,5214523,68243394,8180949,4.11,156.89,11.99,11.99,64330932490,11.99,11.99,64330932490
KODEX 200,069500,29,58705,5,-315,-0.53,7753481,12087291,192000000,7753481,-0.53,64.15,4.04,4.04,455450259557,4.04,4.04,455450259557
에코프로,086520,30,117800,2,300,0.26,7598349,19608074,135776152,7598349,0.26,38.75,5.60,5.60,890460037800,5.57,5.57,890460037800
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 2 8 1.21 486480887 603053376 2156100000 486480887 1.21 80.67 22.56 22.56 324790553877 22.52 22.52 324790553877
3 테라뷰 950250 2 16000 2 8000 100.00 66938076 0 35517731 66938076 100.00 0.00 188.46 188.46 970370002040 170.75 170.75 970370002040
4 삼성제약 001360 3 1977 2 204 11.51 47103912 15173945 94162079 47103912 11.51 310.43 50.02 50.02 101159713396 54.34 54.34 101159713396
5 KODEX 2차전지산업레버리지 462330 4 1814 5 -4 -0.22 43194006 66307520 333500000 43194006 -0.22 65.14 12.95 12.95 78327967713 12.95 12.95 78327967713
6 현대약품 004310 5 6960 2 390 5.94 36856485 3545645 32000000 36856485 5.94 1039.49 115.18 115.18 278616628400 125.10 125.10 278616628400
7 네오이뮨텍 950220 6 798 1 184 29.97 34414911 1438312 164391655 34414911 29.97 2392.73 20.93 20.93 26300640181 20.05 20.05 26300640181
8 경인양행 012610 7 3855 2 595 18.25 26684006 10412656 41616365 26684006 18.25 256.27 64.12 64.12 102444201854 63.86 63.86 102444201854
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 91 2 4 4.60 26174758 21936778 1497000000 26174758 4.60 119.32 1.75 1.75 2356350194 1.73 1.73 2356350194
10 팸텍 271830 9 2300 2 200 9.52 25297770 3145429 29490202 25297770 9.52 804.27 85.78 85.78 59464879636 87.67 87.67 59464879636
11 KODEX 인버스 114800 10 2530 2 15 0.60 24944984 42129884 303700000 24944984 0.60 59.21 8.21 8.21 63116696899 8.21 8.21 63116696899
12 고영 098460 11 27400 2 900 3.40 22960492 5218172 68654755 22960492 3.40 440.01 33.44 33.44 651875953100 34.65 34.65 651875953100
13 KODEX 코스닥150선물인버스 251340 12 2840 5 -5 -0.18 17575635 16955982 83900000 17575635 -0.18 103.65 20.95 20.95 49981030690 20.98 20.98 49981030690
14 나노엔텍 039860 13 3995 1 920 29.92 16909848 124281 38093053 16909848 29.92 9999.99 44.39 44.39 63008942305 41.40 41.40 63008942305
15 KODEX 레버리지 122630 14 44625 5 -510 -1.13 16838382 20453108 80700000 16838382 -1.13 82.33 20.87 20.87 752131421088 20.89 20.89 752131421088
16 에이프로젠 007460 15 805 2 59 7.91 16020217 11792279 329305030 16020217 7.91 135.85 4.86 4.86 12698107575 4.79 4.79 12698107575
17 시지메드텍 056090 16 1251 2 112 9.83 15424936 3760166 103259036 15424936 9.83 410.22 14.94 14.94 19339201055 14.97 14.97 19339201055
18 KODEX 코스닥150레버리지 233740 17 12290 2 35 0.29 15353503 20595892 151100000 15353503 0.29 74.55 10.16 10.16 188649958835 10.16 10.16 188649958835
19 에이비온 203400 18 3085 5 -470 -13.22 13412108 1250939 29456280 13412108 -13.22 1072.16 45.53 45.53 39060514386 42.98 42.98 39060514386
20 삼성전자 005930 19 108400 5 -1100 -1.00 13323646 15527762 5919637922 13323646 -1.00 85.81 0.23 0.23 1445037557900 0.23 0.23 1445037557900
21 일성건설 013360 20 2325 2 10 0.43 11752411 37094716 54024880 11752411 0.43 31.68 21.75 21.75 28398492233 22.61 22.61 28398492233
22 TIGER 2차전지소재Fn 462010 21 6360 2 60 0.95 11622059 16269109 129550000 11622059 0.95 71.44 8.97 8.97 73899895562 8.97 8.97 73899895562
23 삼표시멘트 038500 22 3260 2 165 5.33 10606764 684359 107916306 10606764 5.33 1549.88 9.83 9.83 34998711616 9.95 9.95 34998711616
24 클로봇 466100 23 48650 2 2550 5.53 10516490 7473670 24992139 10516490 5.53 140.71 42.08 42.08 504128103325 41.46 41.46 504128103325
25 에어부산 298690 24 1897 5 -3 -0.16 9767893 21854842 116640000 9767893 -0.16 44.69 8.37 8.37 19008893938 8.59 8.59 19008893938
26 서암기계공업 100660 25 4955 1 1140 29.88 9604496 714478 12600000 9604496 29.88 1344.27 76.23 76.23 44674252318 71.56 71.56 44674252318
27 삼성중공업 010140 26 27050 2 1150 4.44 8294235 3685336 880000000 8294235 4.44 225.06 0.94 0.94 223202398125 0.94 0.94 223202398125
28 TIGER 미국S&P500 360750 27 25050 5 -30 -0.12 8213100 6003532 482600000 8213100 -0.12 136.80 1.70 1.70 205618926459 1.70 1.70 205618926459
29 스맥 099440 28 7860 2 310 4.11 8180949 5214523 68243394 8180949 4.11 156.89 11.99 11.99 64330932490 11.99 11.99 64330932490
30 KODEX 200 069500 29 58705 5 -315 -0.53 7753481 12087291 192000000 7753481 -0.53 64.15 4.04 4.04 455450259557 4.04 4.04 455450259557
31 에코프로 086520 30 117800 2 300 0.26 7598349 19608074 135776152 7598349 0.26 38.75 5.60 5.60 890460037800 5.57 5.57 890460037800

31
top30/20251209/top30-av-20251209-163001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,2,8,1.21,486606409,603053376,2156100000,486606409,1.21,80.69,22.57,22.57,324874402573,22.52,22.52,324874402573
테라뷰,950250,2,16000,2,8000,100.00,67051273,0,35517731,67051273,100.00,0.00,188.78,188.78,972284163310,171.09,171.09,972284163310
삼성제약,001360,3,1977,2,204,11.51,47112015,15173945,94162079,47112015,11.51,310.48,50.03,50.03,101175733027,54.35,54.35,101175733027
KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43196576,66307520,333500000,43196576,-0.22,65.15,12.95,12.95,78332637403,12.95,12.95,78332637403
현대약품,004310,5,6960,2,390,5.94,36875588,3545645,32000000,36875588,5.94,1040.02,115.24,115.24,278749585280,125.16,125.16,278749585280
네오이뮨텍,950220,6,798,1,184,29.97,34448666,1438312,164391655,34448666,29.97,2395.08,20.96,20.96,26327576671,20.07,20.07,26327576671
경인양행,012610,7,3855,2,595,18.25,26706817,10412656,41616365,26706817,18.25,256.48,64.17,64.17,102533620974,63.91,63.91,102533620974
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26439840,21936778,1497000000,26439840,4.60,120.53,1.77,1.77,2380472656,1.75,1.75,2380472656
팸텍,271830,9,2300,2,200,9.52,25299803,3145429,29490202,25299803,9.52,804.34,85.79,85.79,59469525041,87.68,87.68,59469525041
KODEX 인버스,114800,10,2530,2,15,0.60,24954980,42129884,303700000,24954980,0.60,59.23,8.22,8.22,63141986779,8.22,8.22,63141986779
고영,098460,11,27400,2,900,3.40,22973809,5218172,68654755,22973809,3.40,440.27,33.46,33.46,652240838900,34.67,34.67,652240838900
KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17590822,16955982,83900000,17590822,-0.18,103.74,20.97,20.97,50024161770,20.99,20.99,50024161770
나노엔텍,039860,13,3995,1,920,29.92,16909851,124281,38093053,16909851,29.92,9999.99,44.39,44.39,63008954290,41.40,41.40,63008954290
KODEX 레버리지,122630,14,44625,5,-510,-1.13,16842911,20453108,80700000,16842911,-1.13,82.35,20.87,20.87,752333459778,20.89,20.89,752333459778
에이프로젠,007460,15,805,2,59,7.91,16022392,11792279,329305030,16022392,7.91,135.87,4.87,4.87,12699860625,4.79,4.79,12699860625
시지메드텍,056090,16,1251,2,112,9.83,15429393,3760166,103259036,15429393,9.83,410.34,14.94,14.94,19344776762,14.98,14.98,19344776762
KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15374428,20595892,151100000,15374428,0.29,74.65,10.18,10.18,188907440960,10.17,10.17,188907440960
에이비온,203400,18,3085,5,-470,-13.22,13414202,1250939,29456280,13414202,-13.22,1072.33,45.54,45.54,39067005786,42.99,42.99,39067005786
삼성전자,005930,19,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900
일성건설,013360,20,2325,2,10,0.43,11753646,37094716,54024880,11753646,0.43,31.69,21.76,21.76,28401363608,22.61,22.61,28401363608
TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11622080,16269109,129550000,11622080,0.95,71.44,8.97,8.97,73900029122,8.97,8.97,73900029122
삼표시멘트,038500,22,3260,2,165,5.33,10609529,684359,107916306,10609529,5.33,1550.29,9.83,9.83,35007780816,9.95,9.95,35007780816
클로봇,466100,23,48650,2,2550,5.53,10520331,7473670,24992139,10520331,5.53,140.77,42.09,42.09,504314775925,41.48,41.48,504314775925
에어부산,298690,24,1897,5,-3,-0.16,9769585,21854842,116640000,9769585,-0.16,44.70,8.38,8.38,19012096894,8.59,8.59,19012096894
서암기계공업,100660,25,4955,1,1140,29.88,9613081,714478,12600000,9613081,29.88,1345.47,76.29,76.29,44716790993,71.62,71.62,44716790993
삼성중공업,010140,26,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125
TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8216558,6003532,482600000,8216558,-0.12,136.86,1.70,1.70,205705514779,1.70,1.70,205705514779
스맥,099440,28,7860,2,310,4.11,8195288,5214523,68243394,8195288,4.11,157.16,12.01,12.01,64444497370,12.01,12.01,64444497370
KODEX 200,069500,29,58705,5,-315,-0.53,7753862,12087291,192000000,7753862,-0.53,64.15,4.04,4.04,455472629972,4.04,4.04,455472629972
에코프로,086520,30,117800,2,300,0.26,7600693,19608074,135776152,7600693,0.26,38.76,5.60,5.60,890736629800,5.57,5.57,890736629800
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 2 8 1.21 486606409 603053376 2156100000 486606409 1.21 80.69 22.57 22.57 324874402573 22.52 22.52 324874402573
3 테라뷰 950250 2 16000 2 8000 100.00 67051273 0 35517731 67051273 100.00 0.00 188.78 188.78 972284163310 171.09 171.09 972284163310
4 삼성제약 001360 3 1977 2 204 11.51 47112015 15173945 94162079 47112015 11.51 310.48 50.03 50.03 101175733027 54.35 54.35 101175733027
5 KODEX 2차전지산업레버리지 462330 4 1814 5 -4 -0.22 43196576 66307520 333500000 43196576 -0.22 65.15 12.95 12.95 78332637403 12.95 12.95 78332637403
6 현대약품 004310 5 6960 2 390 5.94 36875588 3545645 32000000 36875588 5.94 1040.02 115.24 115.24 278749585280 125.16 125.16 278749585280
7 네오이뮨텍 950220 6 798 1 184 29.97 34448666 1438312 164391655 34448666 29.97 2395.08 20.96 20.96 26327576671 20.07 20.07 26327576671
8 경인양행 012610 7 3855 2 595 18.25 26706817 10412656 41616365 26706817 18.25 256.48 64.17 64.17 102533620974 63.91 63.91 102533620974
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 91 2 4 4.60 26439840 21936778 1497000000 26439840 4.60 120.53 1.77 1.77 2380472656 1.75 1.75 2380472656
10 팸텍 271830 9 2300 2 200 9.52 25299803 3145429 29490202 25299803 9.52 804.34 85.79 85.79 59469525041 87.68 87.68 59469525041
11 KODEX 인버스 114800 10 2530 2 15 0.60 24954980 42129884 303700000 24954980 0.60 59.23 8.22 8.22 63141986779 8.22 8.22 63141986779
12 고영 098460 11 27400 2 900 3.40 22973809 5218172 68654755 22973809 3.40 440.27 33.46 33.46 652240838900 34.67 34.67 652240838900
13 KODEX 코스닥150선물인버스 251340 12 2840 5 -5 -0.18 17590822 16955982 83900000 17590822 -0.18 103.74 20.97 20.97 50024161770 20.99 20.99 50024161770
14 나노엔텍 039860 13 3995 1 920 29.92 16909851 124281 38093053 16909851 29.92 9999.99 44.39 44.39 63008954290 41.40 41.40 63008954290
15 KODEX 레버리지 122630 14 44625 5 -510 -1.13 16842911 20453108 80700000 16842911 -1.13 82.35 20.87 20.87 752333459778 20.89 20.89 752333459778
16 에이프로젠 007460 15 805 2 59 7.91 16022392 11792279 329305030 16022392 7.91 135.87 4.87 4.87 12699860625 4.79 4.79 12699860625
17 시지메드텍 056090 16 1251 2 112 9.83 15429393 3760166 103259036 15429393 9.83 410.34 14.94 14.94 19344776762 14.98 14.98 19344776762
18 KODEX 코스닥150레버리지 233740 17 12290 2 35 0.29 15374428 20595892 151100000 15374428 0.29 74.65 10.18 10.18 188907440960 10.17 10.17 188907440960
19 에이비온 203400 18 3085 5 -470 -13.22 13414202 1250939 29456280 13414202 -13.22 1072.33 45.54 45.54 39067005786 42.99 42.99 39067005786
20 삼성전자 005930 19 108400 5 -1100 -1.00 13323646 15527762 5919637922 13323646 -1.00 85.81 0.23 0.23 1445037557900 0.23 0.23 1445037557900
21 일성건설 013360 20 2325 2 10 0.43 11753646 37094716 54024880 11753646 0.43 31.69 21.76 21.76 28401363608 22.61 22.61 28401363608
22 TIGER 2차전지소재Fn 462010 21 6360 2 60 0.95 11622080 16269109 129550000 11622080 0.95 71.44 8.97 8.97 73900029122 8.97 8.97 73900029122
23 삼표시멘트 038500 22 3260 2 165 5.33 10609529 684359 107916306 10609529 5.33 1550.29 9.83 9.83 35007780816 9.95 9.95 35007780816
24 클로봇 466100 23 48650 2 2550 5.53 10520331 7473670 24992139 10520331 5.53 140.77 42.09 42.09 504314775925 41.48 41.48 504314775925
25 에어부산 298690 24 1897 5 -3 -0.16 9769585 21854842 116640000 9769585 -0.16 44.70 8.38 8.38 19012096894 8.59 8.59 19012096894
26 서암기계공업 100660 25 4955 1 1140 29.88 9613081 714478 12600000 9613081 29.88 1345.47 76.29 76.29 44716790993 71.62 71.62 44716790993
27 삼성중공업 010140 26 27050 2 1150 4.44 8294235 3685336 880000000 8294235 4.44 225.06 0.94 0.94 223202398125 0.94 0.94 223202398125
28 TIGER 미국S&P500 360750 27 25050 5 -30 -0.12 8216558 6003532 482600000 8216558 -0.12 136.86 1.70 1.70 205705514779 1.70 1.70 205705514779
29 스맥 099440 28 7860 2 310 4.11 8195288 5214523 68243394 8195288 4.11 157.16 12.01 12.01 64444497370 12.01 12.01 64444497370
30 KODEX 200 069500 29 58705 5 -315 -0.53 7753862 12087291 192000000 7753862 -0.53 64.15 4.04 4.04 455472629972 4.04 4.04 455472629972
31 에코프로 086520 30 117800 2 300 0.26 7600693 19608074 135776152 7600693 0.26 38.76 5.60 5.60 890736629800 5.57 5.57 890736629800

31
top30/20251209/top30-av-20251209-164000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,2,8,1.21,486722755,603053376,2156100000,486722755,1.21,80.71,22.57,22.57,324952238047,22.53,22.53,324952238047
테라뷰,950250,2,16000,2,8000,100.00,67204040,0,35517731,67204040,100.00,0.00,189.21,189.21,974972862510,171.56,171.56,974972862510
삼성제약,001360,3,1977,2,204,11.51,47116878,15173945,94162079,47116878,11.51,310.51,50.04,50.04,101185356904,54.35,54.35,101185356904
KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43202564,66307520,333500000,43202564,-0.22,65.15,12.95,12.95,78343517599,12.95,12.95,78343517599
현대약품,004310,5,6960,2,390,5.94,36893389,3545645,32000000,36893389,5.94,1040.53,115.29,115.29,278874192280,125.21,125.21,278874192280
네오이뮨텍,950220,6,798,1,184,29.97,34450812,1438312,164391655,34450812,29.97,2395.23,20.96,20.96,26329289179,20.07,20.07,26329289179
경인양행,012610,7,3855,2,595,18.25,26724146,10412656,41616365,26724146,18.25,256.65,64.22,64.22,102601204074,63.95,63.95,102601204074
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,4,4.60,26701915,21936778,1497000000,26701915,4.60,121.72,1.78,1.78,2404321481,1.76,1.76,2404321481
팸텍,271830,9,2300,2,200,9.52,25301612,3145429,29490202,25301612,9.52,804.39,85.80,85.80,59473667651,87.68,87.68,59473667651
KODEX 인버스,114800,10,2530,2,15,0.60,24967185,42129884,303700000,24967185,0.60,59.26,8.22,8.22,63172865429,8.22,8.22,63172865429
고영,098460,11,27400,2,900,3.40,22981729,5218172,68654755,22981729,3.40,440.42,33.47,33.47,652457450900,34.68,34.68,652457450900
KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17590922,16955982,83900000,17590922,-0.18,103.74,20.97,20.97,50024446270,20.99,20.99,50024446270
나노엔텍,039860,13,3995,1,920,29.92,16909862,124281,38093053,16909862,29.92,9999.99,44.39,44.39,63008998235,41.40,41.40,63008998235
KODEX 레버리지,122630,14,44625,5,-510,-1.13,16844904,20453108,80700000,16844904,-1.13,82.36,20.87,20.87,752422367508,20.89,20.89,752422367508
에이프로젠,007460,15,805,2,59,7.91,16025797,11792279,329305030,16025797,7.91,135.90,4.87,4.87,12702605055,4.79,4.79,12702605055
시지메드텍,056090,16,1251,2,112,9.83,15430163,3760166,103259036,15430163,9.83,410.36,14.94,14.94,19345739262,14.98,14.98,19345739262
KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15377989,20595892,151100000,15377989,0.29,74.67,10.18,10.18,188951241260,10.17,10.17,188951241260
에이비온,203400,18,3085,5,-470,-13.22,13416273,1250939,29456280,13416273,-13.22,1072.50,45.55,45.55,39073425886,43.00,43.00,39073425886
삼성전자,005930,19,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900
일성건설,013360,20,2325,2,10,0.43,11755444,37094716,54024880,11755444,0.43,31.69,21.76,21.76,28405543958,22.61,22.61,28405543958
TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11622089,16269109,129550000,11622089,0.95,71.44,8.97,8.97,73900086362,8.97,8.97,73900086362
삼표시멘트,038500,22,3260,2,165,5.33,10615259,684359,107916306,10615259,5.33,1551.12,9.84,9.84,35026575216,9.96,9.96,35026575216
클로봇,466100,23,48650,2,2550,5.53,10523512,7473670,24992139,10523512,5.53,140.81,42.11,42.11,504469372525,41.49,41.49,504469372525
에어부산,298690,24,1897,5,-3,-0.16,9771168,21854842,116640000,9771168,-0.16,44.71,8.38,8.38,19015096679,8.59,8.59,19015096679
서암기계공업,100660,25,4955,1,1140,29.88,9613739,714478,12600000,9613739,29.88,1345.56,76.30,76.30,44720051383,71.63,71.63,44720051383
삼성중공업,010140,26,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125
TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8218287,6003532,482600000,8218287,-0.12,136.89,1.70,1.70,205748808939,1.70,1.70,205748808939
스맥,099440,28,7860,2,310,4.11,8204877,5214523,68243394,8204877,4.11,157.35,12.02,12.02,64520729920,12.03,12.03,64520729920
KODEX 200,069500,29,58705,5,-315,-0.53,7755267,12087291,192000000,7755267,-0.53,64.16,4.04,4.04,455555110497,4.04,4.04,455555110497
에코프로,086520,30,117800,2,300,0.26,7602502,19608074,135776152,7602502,0.26,38.77,5.60,5.60,890950091800,5.57,5.57,890950091800
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 2 8 1.21 486722755 603053376 2156100000 486722755 1.21 80.71 22.57 22.57 324952238047 22.53 22.53 324952238047
3 테라뷰 950250 2 16000 2 8000 100.00 67204040 0 35517731 67204040 100.00 0.00 189.21 189.21 974972862510 171.56 171.56 974972862510
4 삼성제약 001360 3 1977 2 204 11.51 47116878 15173945 94162079 47116878 11.51 310.51 50.04 50.04 101185356904 54.35 54.35 101185356904
5 KODEX 2차전지산업레버리지 462330 4 1814 5 -4 -0.22 43202564 66307520 333500000 43202564 -0.22 65.15 12.95 12.95 78343517599 12.95 12.95 78343517599
6 현대약품 004310 5 6960 2 390 5.94 36893389 3545645 32000000 36893389 5.94 1040.53 115.29 115.29 278874192280 125.21 125.21 278874192280
7 네오이뮨텍 950220 6 798 1 184 29.97 34450812 1438312 164391655 34450812 29.97 2395.23 20.96 20.96 26329289179 20.07 20.07 26329289179
8 경인양행 012610 7 3855 2 595 18.25 26724146 10412656 41616365 26724146 18.25 256.65 64.22 64.22 102601204074 63.95 63.95 102601204074
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 91 2 4 4.60 26701915 21936778 1497000000 26701915 4.60 121.72 1.78 1.78 2404321481 1.76 1.76 2404321481
10 팸텍 271830 9 2300 2 200 9.52 25301612 3145429 29490202 25301612 9.52 804.39 85.80 85.80 59473667651 87.68 87.68 59473667651
11 KODEX 인버스 114800 10 2530 2 15 0.60 24967185 42129884 303700000 24967185 0.60 59.26 8.22 8.22 63172865429 8.22 8.22 63172865429
12 고영 098460 11 27400 2 900 3.40 22981729 5218172 68654755 22981729 3.40 440.42 33.47 33.47 652457450900 34.68 34.68 652457450900
13 KODEX 코스닥150선물인버스 251340 12 2840 5 -5 -0.18 17590922 16955982 83900000 17590922 -0.18 103.74 20.97 20.97 50024446270 20.99 20.99 50024446270
14 나노엔텍 039860 13 3995 1 920 29.92 16909862 124281 38093053 16909862 29.92 9999.99 44.39 44.39 63008998235 41.40 41.40 63008998235
15 KODEX 레버리지 122630 14 44625 5 -510 -1.13 16844904 20453108 80700000 16844904 -1.13 82.36 20.87 20.87 752422367508 20.89 20.89 752422367508
16 에이프로젠 007460 15 805 2 59 7.91 16025797 11792279 329305030 16025797 7.91 135.90 4.87 4.87 12702605055 4.79 4.79 12702605055
17 시지메드텍 056090 16 1251 2 112 9.83 15430163 3760166 103259036 15430163 9.83 410.36 14.94 14.94 19345739262 14.98 14.98 19345739262
18 KODEX 코스닥150레버리지 233740 17 12290 2 35 0.29 15377989 20595892 151100000 15377989 0.29 74.67 10.18 10.18 188951241260 10.17 10.17 188951241260
19 에이비온 203400 18 3085 5 -470 -13.22 13416273 1250939 29456280 13416273 -13.22 1072.50 45.55 45.55 39073425886 43.00 43.00 39073425886
20 삼성전자 005930 19 108400 5 -1100 -1.00 13323646 15527762 5919637922 13323646 -1.00 85.81 0.23 0.23 1445037557900 0.23 0.23 1445037557900
21 일성건설 013360 20 2325 2 10 0.43 11755444 37094716 54024880 11755444 0.43 31.69 21.76 21.76 28405543958 22.61 22.61 28405543958
22 TIGER 2차전지소재Fn 462010 21 6360 2 60 0.95 11622089 16269109 129550000 11622089 0.95 71.44 8.97 8.97 73900086362 8.97 8.97 73900086362
23 삼표시멘트 038500 22 3260 2 165 5.33 10615259 684359 107916306 10615259 5.33 1551.12 9.84 9.84 35026575216 9.96 9.96 35026575216
24 클로봇 466100 23 48650 2 2550 5.53 10523512 7473670 24992139 10523512 5.53 140.81 42.11 42.11 504469372525 41.49 41.49 504469372525
25 에어부산 298690 24 1897 5 -3 -0.16 9771168 21854842 116640000 9771168 -0.16 44.71 8.38 8.38 19015096679 8.59 8.59 19015096679
26 서암기계공업 100660 25 4955 1 1140 29.88 9613739 714478 12600000 9613739 29.88 1345.56 76.30 76.30 44720051383 71.63 71.63 44720051383
27 삼성중공업 010140 26 27050 2 1150 4.44 8294235 3685336 880000000 8294235 4.44 225.06 0.94 0.94 223202398125 0.94 0.94 223202398125
28 TIGER 미국S&P500 360750 27 25050 5 -30 -0.12 8218287 6003532 482600000 8218287 -0.12 136.89 1.70 1.70 205748808939 1.70 1.70 205748808939
29 스맥 099440 28 7860 2 310 4.11 8204877 5214523 68243394 8204877 4.11 157.35 12.02 12.02 64520729920 12.03 12.03 64520729920
30 KODEX 200 069500 29 58705 5 -315 -0.53 7755267 12087291 192000000 7755267 -0.53 64.16 4.04 4.04 455555110497 4.04 4.04 455555110497
31 에코프로 086520 30 117800 2 300 0.26 7602502 19608074 135776152 7602502 0.26 38.77 5.60 5.60 890950091800 5.57 5.57 890950091800

31
top30/20251209/top30-av-20251209-165000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,669,2,8,1.21,486977030,603053376,2156100000,486977030,1.21,80.75,22.59,22.59,325122348022,22.54,22.54,325122348022
테라뷰,950250,2,16000,2,8000,100.00,67315017,0,35517731,67315017,100.00,0.00,189.53,189.53,976926057710,171.91,171.91,976926057710
삼성제약,001360,3,1977,2,204,11.51,47133546,15173945,94162079,47133546,11.51,310.62,50.06,50.06,101218342876,54.37,54.37,101218342876
KODEX 2차전지산업레버리지,462330,4,1814,5,-4,-0.22,43203463,66307520,333500000,43203463,-0.22,65.16,12.95,12.95,78345151082,12.95,12.95,78345151082
현대약품,004310,5,6960,2,390,5.94,36920960,3545645,32000000,36920960,5.94,1041.30,115.38,115.38,279070222090,125.30,125.30,279070222090
네오이뮨텍,950220,6,798,1,184,29.97,34451172,1438312,164391655,34451172,29.97,2395.25,20.96,20.96,26329576459,20.07,20.07,26329576459
삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,4,4.60,26961473,21936778,1497000000,26961473,4.60,122.91,1.80,1.80,2427941259,1.78,1.78,2427941259
경인양행,012610,8,3855,2,595,18.25,26745075,10412656,41616365,26745075,18.25,256.85,64.27,64.27,102683245754,64.00,64.00,102683245754
팸텍,271830,9,2300,2,200,9.52,25306226,3145429,29490202,25306226,9.52,804.54,85.81,85.81,59484233711,87.70,87.70,59484233711
KODEX 인버스,114800,10,2530,2,15,0.60,24999712,42129884,303700000,24999712,0.60,59.34,8.23,8.23,63255158739,8.23,8.23,63255158739
고영,098460,11,27400,2,900,3.40,22988482,5218172,68654755,22988482,3.40,440.55,33.48,33.48,652642145450,34.69,34.69,652642145450
KODEX 코스닥150선물인버스,251340,12,2840,5,-5,-0.18,17592023,16955982,83900000,17592023,-0.18,103.75,20.97,20.97,50027578615,21.00,21.00,50027578615
나노엔텍,039860,13,3995,1,920,29.92,16909871,124281,38093053,16909871,29.92,9999.99,44.39,44.39,63009034190,41.40,41.40,63009034190
KODEX 레버리지,122630,14,44625,5,-510,-1.13,16851318,20453108,80700000,16851318,-1.13,82.39,20.88,20.88,752708592258,20.90,20.90,752708592258
에이프로젠,007460,15,805,2,59,7.91,16028896,11792279,329305030,16028896,7.91,135.93,4.87,4.87,12705115245,4.79,4.79,12705115245
시지메드텍,056090,16,1251,2,112,9.83,15432370,3760166,103259036,15432370,9.83,410.42,14.95,14.95,19348498012,14.98,14.98,19348498012
KODEX 코스닥150레버리지,233740,17,12290,2,35,0.29,15386169,20595892,151100000,15386169,0.29,74.71,10.18,10.18,189051855260,10.18,10.18,189051855260
에이비온,203400,18,3085,5,-470,-13.22,13417936,1250939,29456280,13417936,-13.22,1072.63,45.55,45.55,39078564556,43.00,43.00,39078564556
삼성전자,005930,19,108400,5,-1100,-1.00,13323646,15527762,5919637922,13323646,-1.00,85.81,0.23,0.23,1445037557900,0.23,0.23,1445037557900
일성건설,013360,20,2325,2,10,0.43,11757227,37094716,54024880,11757227,0.43,31.70,21.76,21.76,28409689433,22.62,22.62,28409689433
TIGER 2차전지소재Fn,462010,21,6360,2,60,0.95,11622164,16269109,129550000,11622164,0.95,71.44,8.97,8.97,73900563362,8.97,8.97,73900563362
삼표시멘트,038500,22,3260,2,165,5.33,10618551,684359,107916306,10618551,5.33,1551.61,9.84,9.84,35037372976,9.96,9.96,35037372976
클로봇,466100,23,48650,2,2550,5.53,10525624,7473670,24992139,10525624,5.53,140.84,42.12,42.12,504571910125,41.50,41.50,504571910125
에어부산,298690,24,1897,5,-3,-0.16,9776848,21854842,116640000,9776848,-0.16,44.74,8.38,8.38,19025848919,8.60,8.60,19025848919
서암기계공업,100660,25,4955,1,1140,29.88,9613763,714478,12600000,9613763,29.88,1345.56,76.30,76.30,44720170303,71.63,71.63,44720170303
삼성중공업,010140,26,27050,2,1150,4.44,8294235,3685336,880000000,8294235,4.44,225.06,0.94,0.94,223202398125,0.94,0.94,223202398125
TIGER 미국S&P500,360750,27,25050,5,-30,-0.12,8220125,6003532,482600000,8220125,-0.12,136.92,1.70,1.70,205794832459,1.70,1.70,205794832459
스맥,099440,28,7860,2,310,4.11,8209764,5214523,68243394,8209764,4.11,157.44,12.03,12.03,64559288350,12.04,12.04,64559288350
KODEX 200,069500,29,58705,5,-315,-0.53,7755611,12087291,192000000,7755611,-0.53,64.16,4.04,4.04,455575303297,4.04,4.04,455575303297
에코프로,086520,30,117800,2,300,0.26,7607184,19608074,135776152,7607184,0.26,38.80,5.60,5.60,891502099600,5.57,5.57,891502099600
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 2 8 1.21 486977030 603053376 2156100000 486977030 1.21 80.75 22.59 22.59 325122348022 22.54 22.54 325122348022
3 테라뷰 950250 2 16000 2 8000 100.00 67315017 0 35517731 67315017 100.00 0.00 189.53 189.53 976926057710 171.91 171.91 976926057710
4 삼성제약 001360 3 1977 2 204 11.51 47133546 15173945 94162079 47133546 11.51 310.62 50.06 50.06 101218342876 54.37 54.37 101218342876
5 KODEX 2차전지산업레버리지 462330 4 1814 5 -4 -0.22 43203463 66307520 333500000 43203463 -0.22 65.16 12.95 12.95 78345151082 12.95 12.95 78345151082
6 현대약품 004310 5 6960 2 390 5.94 36920960 3545645 32000000 36920960 5.94 1041.30 115.38 115.38 279070222090 125.30 125.30 279070222090
7 네오이뮨텍 950220 6 798 1 184 29.97 34451172 1438312 164391655 34451172 29.97 2395.25 20.96 20.96 26329576459 20.07 20.07 26329576459
8 삼성 인버스 2X WTI원유 선물 ETN Q530036 7 91 2 4 4.60 26961473 21936778 1497000000 26961473 4.60 122.91 1.80 1.80 2427941259 1.78 1.78 2427941259
9 경인양행 012610 8 3855 2 595 18.25 26745075 10412656 41616365 26745075 18.25 256.85 64.27 64.27 102683245754 64.00 64.00 102683245754
10 팸텍 271830 9 2300 2 200 9.52 25306226 3145429 29490202 25306226 9.52 804.54 85.81 85.81 59484233711 87.70 87.70 59484233711
11 KODEX 인버스 114800 10 2530 2 15 0.60 24999712 42129884 303700000 24999712 0.60 59.34 8.23 8.23 63255158739 8.23 8.23 63255158739
12 고영 098460 11 27400 2 900 3.40 22988482 5218172 68654755 22988482 3.40 440.55 33.48 33.48 652642145450 34.69 34.69 652642145450
13 KODEX 코스닥150선물인버스 251340 12 2840 5 -5 -0.18 17592023 16955982 83900000 17592023 -0.18 103.75 20.97 20.97 50027578615 21.00 21.00 50027578615
14 나노엔텍 039860 13 3995 1 920 29.92 16909871 124281 38093053 16909871 29.92 9999.99 44.39 44.39 63009034190 41.40 41.40 63009034190
15 KODEX 레버리지 122630 14 44625 5 -510 -1.13 16851318 20453108 80700000 16851318 -1.13 82.39 20.88 20.88 752708592258 20.90 20.90 752708592258
16 에이프로젠 007460 15 805 2 59 7.91 16028896 11792279 329305030 16028896 7.91 135.93 4.87 4.87 12705115245 4.79 4.79 12705115245
17 시지메드텍 056090 16 1251 2 112 9.83 15432370 3760166 103259036 15432370 9.83 410.42 14.95 14.95 19348498012 14.98 14.98 19348498012
18 KODEX 코스닥150레버리지 233740 17 12290 2 35 0.29 15386169 20595892 151100000 15386169 0.29 74.71 10.18 10.18 189051855260 10.18 10.18 189051855260
19 에이비온 203400 18 3085 5 -470 -13.22 13417936 1250939 29456280 13417936 -13.22 1072.63 45.55 45.55 39078564556 43.00 43.00 39078564556
20 삼성전자 005930 19 108400 5 -1100 -1.00 13323646 15527762 5919637922 13323646 -1.00 85.81 0.23 0.23 1445037557900 0.23 0.23 1445037557900
21 일성건설 013360 20 2325 2 10 0.43 11757227 37094716 54024880 11757227 0.43 31.70 21.76 21.76 28409689433 22.62 22.62 28409689433
22 TIGER 2차전지소재Fn 462010 21 6360 2 60 0.95 11622164 16269109 129550000 11622164 0.95 71.44 8.97 8.97 73900563362 8.97 8.97 73900563362
23 삼표시멘트 038500 22 3260 2 165 5.33 10618551 684359 107916306 10618551 5.33 1551.61 9.84 9.84 35037372976 9.96 9.96 35037372976
24 클로봇 466100 23 48650 2 2550 5.53 10525624 7473670 24992139 10525624 5.53 140.84 42.12 42.12 504571910125 41.50 41.50 504571910125
25 에어부산 298690 24 1897 5 -3 -0.16 9776848 21854842 116640000 9776848 -0.16 44.74 8.38 8.38 19025848919 8.60 8.60 19025848919
26 서암기계공업 100660 25 4955 1 1140 29.88 9613763 714478 12600000 9613763 29.88 1345.56 76.30 76.30 44720170303 71.63 71.63 44720170303
27 삼성중공업 010140 26 27050 2 1150 4.44 8294235 3685336 880000000 8294235 4.44 225.06 0.94 0.94 223202398125 0.94 0.94 223202398125
28 TIGER 미국S&P500 360750 27 25050 5 -30 -0.12 8220125 6003532 482600000 8220125 -0.12 136.92 1.70 1.70 205794832459 1.70 1.70 205794832459
29 스맥 099440 28 7860 2 310 4.11 8209764 5214523 68243394 8209764 4.11 157.44 12.03 12.03 64559288350 12.04 12.04 64559288350
30 KODEX 200 069500 29 58705 5 -315 -0.53 7755611 12087291 192000000 7755611 -0.53 64.16 4.04 4.04 455575303297 4.04 4.04 455575303297
31 에코프로 086520 30 117800 2 300 0.26 7607184 19608074 135776152 7607184 0.26 38.80 5.60 5.60 891502099600 5.57 5.57 891502099600

31
top30/20251209/top30-avtr-20251209-090001.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
PLUS 테슬라위클리커버드콜채권혼합,0132K0,1,10200,2,205,2.05,2889,0,900000,2889,2.05,0.00,0.32,0.32,29467800,0.32,0.32,29467800
현대무벡스,319400,2,10610,5,-330,-3.02,176905,20244588,111376039,176905,-3.02,0.87,0.16,0.16,1883208310,0.16,0.16,1883208310
그린광학,0015G0,3,19840,5,-60,-0.30,6181,577529,11702541,6181,-0.30,1.07,0.05,0.05,122799180,0.05,0.05,122799180
KoAct 바이오헬스케어액티브,462900,4,22765,2,255,1.13,8302,2337080,20400000,8302,1.13,0.36,0.04,0.04,188992225,0.04,0.04,188992225
유진로봇,056080,5,12690,5,-50,-0.39,13376,889533,37512152,13376,-0.39,1.50,0.04,0.04,170355170,0.04,0.04,170355170
KODEX 로봇액티브,445290,6,24950,5,-270,-1.07,5584,1066729,16450000,5584,-1.07,0.52,0.03,0.03,139296640,0.03,0.03,139296640
에이프릴바이오,397030,7,41250,2,750,1.85,6620,1102493,23208326,6620,1.85,0.60,0.03,0.03,271489800,0.03,0.03,271489800
코오롱모빌리티그룹우,45014K,8,28400,3,0,0.00,685,710146,2456120,685,0.00,0.10,0.03,0.03,19454000,0.03,0.03,19454000
이랜시스,264850,9,6120,3,0,0.00,7730,4233695,30294612,7730,0.00,0.18,0.03,0.03,47307600,0.03,0.03,47307600
BNK 2차전지양극재,466810,10,6890,3,0,0.00,420,135761,2150000,420,0.00,0.31,0.02,0.02,2893800,0.02,0.02,2893800
이구산업,025820,11,5030,3,0,0.00,6469,155252,33442000,6469,0.00,4.17,0.02,0.02,32539070,0.02,0.02,32539070
오가노이드사이언스,476040,12,43200,3,0,0.00,1241,1647583,6572704,1241,0.00,0.08,0.02,0.02,53611200,0.02,0.02,53611200
다원시스,068240,13,3695,5,-25,-0.67,6987,1248607,38163437,6987,-0.67,0.56,0.02,0.02,25881130,0.02,0.02,25881130
SOL 전고체배터리&실리콘음극재,0005D0,14,14240,3,0,0.00,500,366938,2900000,500,0.00,0.14,0.02,0.02,7120000,0.02,0.02,7120000
KODEX 최소변동성,279540,15,15240,3,0,0.00,100,11,600000,100,0.00,909.09,0.02,0.02,1524000,0.02,0.02,1524000
삼영엠텍,054540,16,14550,3,0,0.00,2135,686816,13000000,2135,0.00,0.31,0.02,0.02,31064250,0.02,0.02,31064250
TIGER 배당성장,211560,17,27470,3,0,0.00,266,16609,2220000,266,0.00,1.60,0.01,0.01,7308140,0.01,0.01,7308140
아우토크립트,331740,18,15250,3,0,0.00,1067,3942008,9633699,1067,0.00,0.03,0.01,0.01,16271750,0.01,0.01,16271750
SJG세종,033530,19,10170,3,0,0.00,2925,1664195,27820961,2925,0.00,0.18,0.01,0.01,29747250,0.01,0.01,29747250
RISE 머니마켓액티브,455890,20,54955,2,5,0.01,4300,191042,42940000,4300,0.01,2.25,0.01,0.01,236306500,0.01,0.01,236306500
메리츠 미국채10년 ETN,Q610074,21,11865,5,-40,-0.34,93,11,1000000,93,-0.34,845.45,0.01,0.01,1103445,0.01,0.01,1103445
메타바이오메드,059210,22,5070,2,40,0.80,2590,247488,28094301,2590,0.80,1.05,0.01,0.01,13131300,0.01,0.01,13131300
티로보틱스,117730,23,18180,3,0,0.00,1964,1993296,21605307,1964,0.00,0.10,0.01,0.01,35705520,0.01,0.01,35705520
고영,098460,24,26500,3,0,0.00,6215,5218172,68654755,6215,0.00,0.12,0.01,0.01,164697500,0.01,0.01,164697500
에스비비테크,389500,25,39200,3,0,0.00,530,1735216,6333904,530,0.00,0.03,0.01,0.01,20776000,0.01,0.01,20776000
케이엔알시스템,199430,26,26600,3,0,0.00,887,1660796,10897213,887,0.00,0.05,0.01,0.01,23594200,0.01,0.01,23594200
KODEX 미국배당다우존스,489250,27,11065,5,-15,-0.14,2542,242920,32100000,2542,-0.14,1.05,0.01,0.01,28127230,0.01,0.01,28127230
TIGER 미국AI빅테크10타겟데일리커버드콜,493810,28,12540,3,0,0.00,1598,367826,21300000,1598,0.00,0.43,0.01,0.01,20038920,0.01,0.01,20038920
와이투솔루션,011690,29,4680,3,0,0.00,2725,3619237,36574394,2725,0.00,0.08,0.01,0.01,12753000,0.01,0.01,12753000
그린생명과학,114450,30,3320,3,0,0.00,1489,886665,20000000,1489,0.00,0.17,0.01,0.01,4943480,0.01,0.01,4943480
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 PLUS 테슬라위클리커버드콜채권혼합 0132K0 1 10200 2 205 2.05 2889 0 900000 2889 2.05 0.00 0.32 0.32 29467800 0.32 0.32 29467800
3 현대무벡스 319400 2 10610 5 -330 -3.02 176905 20244588 111376039 176905 -3.02 0.87 0.16 0.16 1883208310 0.16 0.16 1883208310
4 그린광학 0015G0 3 19840 5 -60 -0.30 6181 577529 11702541 6181 -0.30 1.07 0.05 0.05 122799180 0.05 0.05 122799180
5 KoAct 바이오헬스케어액티브 462900 4 22765 2 255 1.13 8302 2337080 20400000 8302 1.13 0.36 0.04 0.04 188992225 0.04 0.04 188992225
6 유진로봇 056080 5 12690 5 -50 -0.39 13376 889533 37512152 13376 -0.39 1.50 0.04 0.04 170355170 0.04 0.04 170355170
7 KODEX 로봇액티브 445290 6 24950 5 -270 -1.07 5584 1066729 16450000 5584 -1.07 0.52 0.03 0.03 139296640 0.03 0.03 139296640
8 에이프릴바이오 397030 7 41250 2 750 1.85 6620 1102493 23208326 6620 1.85 0.60 0.03 0.03 271489800 0.03 0.03 271489800
9 코오롱모빌리티그룹우 45014K 8 28400 3 0 0.00 685 710146 2456120 685 0.00 0.10 0.03 0.03 19454000 0.03 0.03 19454000
10 이랜시스 264850 9 6120 3 0 0.00 7730 4233695 30294612 7730 0.00 0.18 0.03 0.03 47307600 0.03 0.03 47307600
11 BNK 2차전지양극재 466810 10 6890 3 0 0.00 420 135761 2150000 420 0.00 0.31 0.02 0.02 2893800 0.02 0.02 2893800
12 이구산업 025820 11 5030 3 0 0.00 6469 155252 33442000 6469 0.00 4.17 0.02 0.02 32539070 0.02 0.02 32539070
13 오가노이드사이언스 476040 12 43200 3 0 0.00 1241 1647583 6572704 1241 0.00 0.08 0.02 0.02 53611200 0.02 0.02 53611200
14 다원시스 068240 13 3695 5 -25 -0.67 6987 1248607 38163437 6987 -0.67 0.56 0.02 0.02 25881130 0.02 0.02 25881130
15 SOL 전고체배터리&실리콘음극재 0005D0 14 14240 3 0 0.00 500 366938 2900000 500 0.00 0.14 0.02 0.02 7120000 0.02 0.02 7120000
16 KODEX 최소변동성 279540 15 15240 3 0 0.00 100 11 600000 100 0.00 909.09 0.02 0.02 1524000 0.02 0.02 1524000
17 삼영엠텍 054540 16 14550 3 0 0.00 2135 686816 13000000 2135 0.00 0.31 0.02 0.02 31064250 0.02 0.02 31064250
18 TIGER 배당성장 211560 17 27470 3 0 0.00 266 16609 2220000 266 0.00 1.60 0.01 0.01 7308140 0.01 0.01 7308140
19 아우토크립트 331740 18 15250 3 0 0.00 1067 3942008 9633699 1067 0.00 0.03 0.01 0.01 16271750 0.01 0.01 16271750
20 SJG세종 033530 19 10170 3 0 0.00 2925 1664195 27820961 2925 0.00 0.18 0.01 0.01 29747250 0.01 0.01 29747250
21 RISE 머니마켓액티브 455890 20 54955 2 5 0.01 4300 191042 42940000 4300 0.01 2.25 0.01 0.01 236306500 0.01 0.01 236306500
22 메리츠 미국채10년 ETN Q610074 21 11865 5 -40 -0.34 93 11 1000000 93 -0.34 845.45 0.01 0.01 1103445 0.01 0.01 1103445
23 메타바이오메드 059210 22 5070 2 40 0.80 2590 247488 28094301 2590 0.80 1.05 0.01 0.01 13131300 0.01 0.01 13131300
24 티로보틱스 117730 23 18180 3 0 0.00 1964 1993296 21605307 1964 0.00 0.10 0.01 0.01 35705520 0.01 0.01 35705520
25 고영 098460 24 26500 3 0 0.00 6215 5218172 68654755 6215 0.00 0.12 0.01 0.01 164697500 0.01 0.01 164697500
26 에스비비테크 389500 25 39200 3 0 0.00 530 1735216 6333904 530 0.00 0.03 0.01 0.01 20776000 0.01 0.01 20776000
27 케이엔알시스템 199430 26 26600 3 0 0.00 887 1660796 10897213 887 0.00 0.05 0.01 0.01 23594200 0.01 0.01 23594200
28 KODEX 미국배당다우존스 489250 27 11065 5 -15 -0.14 2542 242920 32100000 2542 -0.14 1.05 0.01 0.01 28127230 0.01 0.01 28127230
29 TIGER 미국AI빅테크10타겟데일리커버드콜 493810 28 12540 3 0 0.00 1598 367826 21300000 1598 0.00 0.43 0.01 0.01 20038920 0.01 0.01 20038920
30 와이투솔루션 011690 29 4680 3 0 0.00 2725 3619237 36574394 2725 0.00 0.08 0.01 0.01 12753000 0.01 0.01 12753000
31 그린생명과학 114450 30 3320 3 0 0.00 1489 886665 20000000 1489 0.00 0.17 0.01 0.01 4943480 0.01 0.01 4943480

31
top30/20251209/top30-avtr-20251209-091001.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10005,2,10,0.10,322302,0,750000,322302,0.10,0.00,42.97,42.97,3229042957,43.03,43.03,3229042957
테라뷰,950250,2,14340,2,6340,79.25,12210610,0,35517731,12210610,79.25,0.00,34.38,34.38,168585799365,33.10,33.10,168585799365
에이비온,203400,3,2940,5,-615,-17.30,6047471,1250939,29456280,6047471,-17.30,483.43,20.53,20.53,16745082648,19.34,19.34,16745082648
현대약품,004310,4,7590,2,1020,15.53,6508902,3545645,32000000,6508902,15.53,183.57,20.34,20.34,47319128810,19.48,19.48,47319128810
KIWOOM 미국S&P500&GOLD,0137W0,5,9980,5,-10,-0.10,127853,0,750000,127853,-0.10,0.00,17.05,17.05,1275250551,17.04,17.04,1275250551
팸텍,271830,6,2170,2,70,3.33,3737195,3145429,29490202,3737195,3.33,118.81,12.67,12.67,8399823875,13.13,13.13,8399823875
서암기계공업,100660,7,4300,2,485,12.71,1262767,714478,12600000,1262767,12.71,176.74,10.02,10.02,5433241933,10.03,10.03,5433241933
삼성제약,001360,8,2275,2,502,28.31,9353520,15173945,94162079,9353520,28.31,61.64,9.93,9.93,19517839914,9.11,9.11,19517839914
PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,9935,5,-60,-0.60,86306,0,900000,86306,-0.60,0.00,9.59,9.59,860033941,9.62,9.62,860033941
동양고속,084670,10,36050,1,8300,29.91,276710,0,2895569,276710,29.91,0.00,9.56,9.56,9100581525,8.72,8.72,9100581525
엔에이치스팩32호,0054V0,11,2190,5,-500,-18.59,572389,5400739,6216500,572389,-18.59,10.60,9.21,9.21,1307873535,9.61,9.61,1307873535
상지건설,042940,12,12840,5,-1180,-8.42,608091,8278594,6828712,608091,-8.42,7.35,8.90,8.90,8344423725,9.52,9.52,8344423725
클로봇,466100,13,48050,2,1950,4.23,1630390,7473670,24992139,1630390,4.23,21.82,6.52,6.52,77254754075,6.43,6.43,77254754075
KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9870,5,-25,-0.25,51810,431757,800000,51810,-0.25,12.00,6.48,6.48,512501930,6.49,6.49,512501930
우림피티에스,101170,15,11880,2,200,1.71,823550,8009317,13500000,823550,1.71,10.28,6.10,6.10,9923727945,6.19,6.19,9923727945
RISE 5G테크,367760,16,22500,2,70,0.31,198687,420211,3600000,198687,0.31,47.28,5.52,5.52,4449664800,5.49,5.49,4449664800
TIGER 미국AI데이터센터TOP4Plus,0142D0,17,10155,2,160,1.60,162105,0,3000000,162105,1.60,0.00,5.40,5.40,1646526045,5.40,5.40,1646526045
성호전자,043260,18,5010,1,1150,29.79,3512399,14944802,70922823,3512399,29.79,23.50,4.95,4.95,16411321887,4.62,4.62,16411321887
미래에셋비전스팩3호,448830,19,3700,2,230,6.63,238359,1722537,4920000,238359,6.63,13.84,4.84,4.84,870394865,4.78,4.78,870394865
TIMEFOLIO 글로벌소비트렌드액티브,494180,20,13515,2,45,0.33,64576,125156,1400000,64576,0.33,51.60,4.61,4.61,871280640,4.60,4.60,871280640
천일고속,000650,21,402500,2,34500,9.38,63980,134310,1429220,63980,9.38,47.64,4.48,4.48,24917571500,4.33,4.33,24917571500
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,22,3755,2,5,0.13,444069,916484,10000000,444069,0.13,48.45,4.44,4.44,1675772240,4.46,4.46,1675772240
KODEX 코스닥150선물인버스,251340,23,2850,2,5,0.18,3561855,16955982,83900000,3561855,0.18,21.01,4.25,4.25,10161680835,4.25,4.25,10161680835
코오롱모빌리티그룹우,45014K,24,27300,5,-1100,-3.87,101574,710146,2456120,101574,-3.87,14.30,4.14,4.14,2959899250,4.41,4.41,2959899250
KODEX 200선물인버스2X,252670,25,662,2,1,0.15,81643013,603053376,2156100000,81643013,0.15,13.54,3.79,3.79,54322908225,3.81,3.81,54322908225
SOL 미국넥스트테크TOP10액티브,0118S0,26,9340,2,105,1.14,253519,572453,6750000,253519,1.14,44.29,3.76,3.76,2367938975,3.76,3.76,2367938975
ACE 구글밸류체인액티브,483340,27,15840,2,90,0.57,204421,1373947,5650000,204421,0.57,14.88,3.62,3.62,3218542239,3.60,3.60,3218542239
에스피시스템스,317830,28,12820,5,-780,-5.74,388734,10745351,10773818,388734,-5.74,3.62,3.61,3.61,5001578050,3.62,3.62,5001578050
캠시스,050110,29,518,5,-204,-28.25,2663545,246665,73824118,2663545,-28.25,1079.82,3.61,3.61,1371555826,3.59,3.59,1371555826
태영건설우,009415,30,10940,1,2520,29.93,22569,51589,649974,22569,29.93,43.75,3.47,3.47,246904860,3.47,3.47,246904860
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10005 2 10 0.10 322302 0 750000 322302 0.10 0.00 42.97 42.97 3229042957 43.03 43.03 3229042957
3 테라뷰 950250 2 14340 2 6340 79.25 12210610 0 35517731 12210610 79.25 0.00 34.38 34.38 168585799365 33.10 33.10 168585799365
4 에이비온 203400 3 2940 5 -615 -17.30 6047471 1250939 29456280 6047471 -17.30 483.43 20.53 20.53 16745082648 19.34 19.34 16745082648
5 현대약품 004310 4 7590 2 1020 15.53 6508902 3545645 32000000 6508902 15.53 183.57 20.34 20.34 47319128810 19.48 19.48 47319128810
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9980 5 -10 -0.10 127853 0 750000 127853 -0.10 0.00 17.05 17.05 1275250551 17.04 17.04 1275250551
7 팸텍 271830 6 2170 2 70 3.33 3737195 3145429 29490202 3737195 3.33 118.81 12.67 12.67 8399823875 13.13 13.13 8399823875
8 서암기계공업 100660 7 4300 2 485 12.71 1262767 714478 12600000 1262767 12.71 176.74 10.02 10.02 5433241933 10.03 10.03 5433241933
9 삼성제약 001360 8 2275 2 502 28.31 9353520 15173945 94162079 9353520 28.31 61.64 9.93 9.93 19517839914 9.11 9.11 19517839914
10 PLUS 테슬라위클리커버드콜채권혼합 0132K0 9 9935 5 -60 -0.60 86306 0 900000 86306 -0.60 0.00 9.59 9.59 860033941 9.62 9.62 860033941
11 동양고속 084670 10 36050 1 8300 29.91 276710 0 2895569 276710 29.91 0.00 9.56 9.56 9100581525 8.72 8.72 9100581525
12 엔에이치스팩32호 0054V0 11 2190 5 -500 -18.59 572389 5400739 6216500 572389 -18.59 10.60 9.21 9.21 1307873535 9.61 9.61 1307873535
13 상지건설 042940 12 12840 5 -1180 -8.42 608091 8278594 6828712 608091 -8.42 7.35 8.90 8.90 8344423725 9.52 9.52 8344423725
14 클로봇 466100 13 48050 2 1950 4.23 1630390 7473670 24992139 1630390 4.23 21.82 6.52 6.52 77254754075 6.43 6.43 77254754075
15 KoAct 글로벌K컬처밸류체인액티브 0132D0 14 9870 5 -25 -0.25 51810 431757 800000 51810 -0.25 12.00 6.48 6.48 512501930 6.49 6.49 512501930
16 우림피티에스 101170 15 11880 2 200 1.71 823550 8009317 13500000 823550 1.71 10.28 6.10 6.10 9923727945 6.19 6.19 9923727945
17 RISE 5G테크 367760 16 22500 2 70 0.31 198687 420211 3600000 198687 0.31 47.28 5.52 5.52 4449664800 5.49 5.49 4449664800
18 TIGER 미국AI데이터센터TOP4Plus 0142D0 17 10155 2 160 1.60 162105 0 3000000 162105 1.60 0.00 5.40 5.40 1646526045 5.40 5.40 1646526045
19 성호전자 043260 18 5010 1 1150 29.79 3512399 14944802 70922823 3512399 29.79 23.50 4.95 4.95 16411321887 4.62 4.62 16411321887
20 미래에셋비전스팩3호 448830 19 3700 2 230 6.63 238359 1722537 4920000 238359 6.63 13.84 4.84 4.84 870394865 4.78 4.78 870394865
21 TIMEFOLIO 글로벌소비트렌드액티브 494180 20 13515 2 45 0.33 64576 125156 1400000 64576 0.33 51.60 4.61 4.61 871280640 4.60 4.60 871280640
22 천일고속 000650 21 402500 2 34500 9.38 63980 134310 1429220 63980 9.38 47.64 4.48 4.48 24917571500 4.33 4.33 24917571500
23 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 22 3755 2 5 0.13 444069 916484 10000000 444069 0.13 48.45 4.44 4.44 1675772240 4.46 4.46 1675772240
24 KODEX 코스닥150선물인버스 251340 23 2850 2 5 0.18 3561855 16955982 83900000 3561855 0.18 21.01 4.25 4.25 10161680835 4.25 4.25 10161680835
25 코오롱모빌리티그룹우 45014K 24 27300 5 -1100 -3.87 101574 710146 2456120 101574 -3.87 14.30 4.14 4.14 2959899250 4.41 4.41 2959899250
26 KODEX 200선물인버스2X 252670 25 662 2 1 0.15 81643013 603053376 2156100000 81643013 0.15 13.54 3.79 3.79 54322908225 3.81 3.81 54322908225
27 SOL 미국넥스트테크TOP10액티브 0118S0 26 9340 2 105 1.14 253519 572453 6750000 253519 1.14 44.29 3.76 3.76 2367938975 3.76 3.76 2367938975
28 ACE 구글밸류체인액티브 483340 27 15840 2 90 0.57 204421 1373947 5650000 204421 0.57 14.88 3.62 3.62 3218542239 3.60 3.60 3218542239
29 에스피시스템스 317830 28 12820 5 -780 -5.74 388734 10745351 10773818 388734 -5.74 3.62 3.61 3.61 5001578050 3.62 3.62 5001578050
30 캠시스 050110 29 518 5 -204 -28.25 2663545 246665 73824118 2663545 -28.25 1079.82 3.61 3.61 1371555826 3.59 3.59 1371555826
31 태영건설우 009415 30 10940 1 2520 29.93 22569 51589 649974 22569 29.93 43.75 3.47 3.47 246904860 3.47 3.47 246904860

31
top30/20251209/top30-avtr-20251209-092001.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10030,2,35,0.35,431490,0,750000,431490,0.35,0.00,57.53,57.53,4322688313,57.46,57.46,4322688313
테라뷰,950250,2,15440,2,7440,93.00,17413090,0,35517731,17413090,93.00,0.00,49.03,49.03,246805492545,45.01,45.01,246805492545
현대약품,004310,3,7380,2,810,12.33,8947296,3545645,32000000,8947296,12.33,252.35,27.96,27.96,65372153540,27.68,27.68,65372153540
에이비온,203400,4,2990,5,-565,-15.89,7746910,1250939,29456280,7746910,-15.89,619.29,26.30,26.30,21835712473,24.79,24.79,21835712473
KIWOOM 미국S&P500&GOLD,0137W0,5,9975,5,-15,-0.15,176421,0,750000,176421,-0.15,0.00,23.52,23.52,1759377670,23.52,23.52,1759377670
PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9920,5,-75,-0.75,154048,0,900000,154048,-0.75,0.00,17.12,17.12,1532490196,17.16,17.16,1532490196
팸텍,271830,7,2232,2,132,6.29,4872212,3145429,29490202,4872212,6.29,154.90,16.52,16.52,10899241319,16.56,16.56,10899241319
KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9885,5,-10,-0.10,130330,431757,800000,130330,-0.10,30.19,16.29,16.29,1290053008,16.31,16.31,1290053008
삼성제약,001360,9,2195,2,422,23.80,15027342,15173945,94162079,15027342,23.80,99.03,15.96,15.96,32058212949,15.51,15.51,32058212949
엔에이치스팩32호,0054V0,10,2195,5,-495,-18.40,842996,5400739,6216500,842996,-18.40,15.61,13.56,13.56,1902692424,13.94,13.94,1902692424
서암기계공업,100660,11,4305,2,490,12.84,1579073,714478,12600000,1579073,12.84,221.01,12.53,12.53,6789350021,12.52,12.52,6789350021
상지건설,042940,12,12670,5,-1350,-9.63,811746,8278594,6828712,811746,-9.63,9.81,11.89,11.89,10942893390,12.65,12.65,10942893390
동양고속,084670,13,36050,1,8300,29.91,282999,0,2895569,282999,29.91,0.00,9.77,9.77,9327299975,8.94,8.94,9327299975
TIGER 미국AI데이터센터TOP4Plus,0142D0,14,10160,2,165,1.65,277760,0,3000000,277760,1.65,0.00,9.26,9.26,2820824742,9.25,9.25,2820824742
클로봇,466100,15,46700,2,600,1.30,2256220,7473670,24992139,2256220,1.30,30.19,9.03,9.03,106921231900,9.16,9.16,106921231900
우림피티에스,101170,16,11540,5,-140,-1.20,1054861,8009317,13500000,1054861,-1.20,13.17,7.81,7.81,12615859060,8.10,8.10,12615859060
캠시스,050110,17,509,5,-213,-29.50,5552949,246665,73824118,5552949,-29.50,2251.21,7.52,7.52,2836921697,7.55,7.55,2836921697
SOL 차이나소비트렌드,0131A0,18,10030,2,90,0.91,73313,78495,1000000,73313,0.91,93.40,7.33,7.33,735023695,7.33,7.33,735023695
코오롱모빌리티그룹우,45014K,19,26200,5,-2200,-7.75,159208,710146,2456120,159208,-7.75,22.42,6.48,6.48,4496899350,6.99,6.99,4496899350
미래에셋비전스팩3호,448830,20,3775,2,305,8.79,305665,1722537,4920000,305665,8.79,17.75,6.21,6.21,1121518535,6.04,6.04,1121518535
KODEX 코스닥150선물인버스,251340,21,2830,5,-15,-0.53,5208837,16955982,83900000,5208837,-0.53,30.72,6.21,6.21,14845520854,6.25,6.25,14845520854
천일고속,000650,22,379000,2,11000,2.99,88121,134310,1429220,88121,2.99,65.61,6.17,6.17,34338732250,6.34,6.34,34338732250
RISE 5G테크,367760,23,22410,5,-20,-0.09,204396,420211,3600000,204396,-0.09,48.64,5.68,5.68,4577683150,5.67,5.67,4577683150
KODEX 200선물인버스2X,252670,24,665,2,4,0.61,120771568,603053376,2156100000,120771568,0.61,20.03,5.60,5.60,80312708130,5.60,5.60,80312708130
에스피시스템스,317830,25,12630,5,-970,-7.13,570891,10745351,10773818,570891,-7.13,5.31,5.30,5.30,7317315600,5.38,5.38,7317315600
시지메드텍,056090,26,1300,2,161,14.14,5449712,3760166,103259036,5449712,14.14,144.93,5.28,5.28,6799615343,5.07,5.07,6799615343
성호전자,043260,27,5010,1,1150,29.79,3660224,14944802,70922823,3660224,29.79,24.49,5.16,5.16,17151925137,4.83,4.83,17151925137
ACE 구글밸류체인액티브,483340,28,15820,2,70,0.44,282326,1373947,5650000,282326,0.44,20.55,5.00,5.00,4451222044,4.98,4.98,4451222044
미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,29,3785,2,35,0.93,495653,916484,10000000,495653,0.93,54.08,4.96,4.96,1869822115,4.94,4.94,1869822115
KODEX 2차전지산업레버리지,462330,30,1842,2,24,1.32,16000386,66307520,333500000,16000386,1.32,24.13,4.80,4.80,29113827601,4.74,4.74,29113827601
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10030 2 35 0.35 431490 0 750000 431490 0.35 0.00 57.53 57.53 4322688313 57.46 57.46 4322688313
3 테라뷰 950250 2 15440 2 7440 93.00 17413090 0 35517731 17413090 93.00 0.00 49.03 49.03 246805492545 45.01 45.01 246805492545
4 현대약품 004310 3 7380 2 810 12.33 8947296 3545645 32000000 8947296 12.33 252.35 27.96 27.96 65372153540 27.68 27.68 65372153540
5 에이비온 203400 4 2990 5 -565 -15.89 7746910 1250939 29456280 7746910 -15.89 619.29 26.30 26.30 21835712473 24.79 24.79 21835712473
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9975 5 -15 -0.15 176421 0 750000 176421 -0.15 0.00 23.52 23.52 1759377670 23.52 23.52 1759377670
7 PLUS 테슬라위클리커버드콜채권혼합 0132K0 6 9920 5 -75 -0.75 154048 0 900000 154048 -0.75 0.00 17.12 17.12 1532490196 17.16 17.16 1532490196
8 팸텍 271830 7 2232 2 132 6.29 4872212 3145429 29490202 4872212 6.29 154.90 16.52 16.52 10899241319 16.56 16.56 10899241319
9 KoAct 글로벌K컬처밸류체인액티브 0132D0 8 9885 5 -10 -0.10 130330 431757 800000 130330 -0.10 30.19 16.29 16.29 1290053008 16.31 16.31 1290053008
10 삼성제약 001360 9 2195 2 422 23.80 15027342 15173945 94162079 15027342 23.80 99.03 15.96 15.96 32058212949 15.51 15.51 32058212949
11 엔에이치스팩32호 0054V0 10 2195 5 -495 -18.40 842996 5400739 6216500 842996 -18.40 15.61 13.56 13.56 1902692424 13.94 13.94 1902692424
12 서암기계공업 100660 11 4305 2 490 12.84 1579073 714478 12600000 1579073 12.84 221.01 12.53 12.53 6789350021 12.52 12.52 6789350021
13 상지건설 042940 12 12670 5 -1350 -9.63 811746 8278594 6828712 811746 -9.63 9.81 11.89 11.89 10942893390 12.65 12.65 10942893390
14 동양고속 084670 13 36050 1 8300 29.91 282999 0 2895569 282999 29.91 0.00 9.77 9.77 9327299975 8.94 8.94 9327299975
15 TIGER 미국AI데이터센터TOP4Plus 0142D0 14 10160 2 165 1.65 277760 0 3000000 277760 1.65 0.00 9.26 9.26 2820824742 9.25 9.25 2820824742
16 클로봇 466100 15 46700 2 600 1.30 2256220 7473670 24992139 2256220 1.30 30.19 9.03 9.03 106921231900 9.16 9.16 106921231900
17 우림피티에스 101170 16 11540 5 -140 -1.20 1054861 8009317 13500000 1054861 -1.20 13.17 7.81 7.81 12615859060 8.10 8.10 12615859060
18 캠시스 050110 17 509 5 -213 -29.50 5552949 246665 73824118 5552949 -29.50 2251.21 7.52 7.52 2836921697 7.55 7.55 2836921697
19 SOL 차이나소비트렌드 0131A0 18 10030 2 90 0.91 73313 78495 1000000 73313 0.91 93.40 7.33 7.33 735023695 7.33 7.33 735023695
20 코오롱모빌리티그룹우 45014K 19 26200 5 -2200 -7.75 159208 710146 2456120 159208 -7.75 22.42 6.48 6.48 4496899350 6.99 6.99 4496899350
21 미래에셋비전스팩3호 448830 20 3775 2 305 8.79 305665 1722537 4920000 305665 8.79 17.75 6.21 6.21 1121518535 6.04 6.04 1121518535
22 KODEX 코스닥150선물인버스 251340 21 2830 5 -15 -0.53 5208837 16955982 83900000 5208837 -0.53 30.72 6.21 6.21 14845520854 6.25 6.25 14845520854
23 천일고속 000650 22 379000 2 11000 2.99 88121 134310 1429220 88121 2.99 65.61 6.17 6.17 34338732250 6.34 6.34 34338732250
24 RISE 5G테크 367760 23 22410 5 -20 -0.09 204396 420211 3600000 204396 -0.09 48.64 5.68 5.68 4577683150 5.67 5.67 4577683150
25 KODEX 200선물인버스2X 252670 24 665 2 4 0.61 120771568 603053376 2156100000 120771568 0.61 20.03 5.60 5.60 80312708130 5.60 5.60 80312708130
26 에스피시스템스 317830 25 12630 5 -970 -7.13 570891 10745351 10773818 570891 -7.13 5.31 5.30 5.30 7317315600 5.38 5.38 7317315600
27 시지메드텍 056090 26 1300 2 161 14.14 5449712 3760166 103259036 5449712 14.14 144.93 5.28 5.28 6799615343 5.07 5.07 6799615343
28 성호전자 043260 27 5010 1 1150 29.79 3660224 14944802 70922823 3660224 29.79 24.49 5.16 5.16 17151925137 4.83 4.83 17151925137
29 ACE 구글밸류체인액티브 483340 28 15820 2 70 0.44 282326 1373947 5650000 282326 0.44 20.55 5.00 5.00 4451222044 4.98 4.98 4451222044
30 미래에셋 인버스 2X 코스피200 선물 ETN Q520055 29 3785 2 35 0.93 495653 916484 10000000 495653 0.93 54.08 4.96 4.96 1869822115 4.94 4.94 1869822115
31 KODEX 2차전지산업레버리지 462330 30 1842 2 24 1.32 16000386 66307520 333500000 16000386 1.32 24.13 4.80 4.80 29113827601 4.74 4.74 29113827601

31
top30/20251209/top30-avtr-20251209-093001.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
KIWOOM 미국S&P500모멘텀,0137V0,1,10050,2,55,0.55,511884,0,750000,511884,0.55,0.00,68.25,68.25,5129210903,68.05,68.05,5129210903
테라뷰,950250,2,14690,2,6690,83.62,20296773,0,35517731,20296773,83.62,0.00,57.15,57.15,289932154685,55.57,55.57,289932154685
현대약품,004310,3,7980,2,1410,21.46,14120011,3545645,32000000,14120011,21.46,398.24,44.13,44.13,106098495730,41.55,41.55,106098495730
에이비온,203400,4,3000,5,-555,-15.61,8431392,1250939,29456280,8431392,-15.61,674.01,28.62,28.62,23902631600,27.05,27.05,23902631600
KIWOOM 미국S&P500&GOLD,0137W0,5,9980,5,-10,-0.10,211519,0,750000,211519,-0.10,0.00,28.20,28.20,2109483165,28.18,28.18,2109483165
KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9870,5,-25,-0.25,172619,431757,800000,172619,-0.25,39.98,21.58,21.58,1708447443,21.64,21.64,1708447443
PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9925,5,-70,-0.70,185407,0,900000,185407,-0.70,0.00,20.60,20.60,1843547948,20.64,20.64,1843547948
팸텍,271830,8,2275,2,175,8.33,5724811,3145429,29490202,5724811,8.33,182.00,19.41,19.41,12817605711,19.11,19.11,12817605711
삼성제약,001360,9,2160,2,387,21.83,17511947,15173945,94162079,17511947,21.83,115.41,18.60,18.60,37513319537,18.44,18.44,37513319537
엔에이치스팩32호,0054V0,10,2165,5,-525,-19.52,988576,5400739,6216500,988576,-19.52,18.30,15.90,15.90,2217858560,16.48,16.48,2217858560
서암기계공업,100660,11,4155,2,340,8.91,1830942,714478,12600000,1830942,8.91,256.26,14.53,14.53,7846185145,14.99,14.99,7846185145
상지건설,042940,12,13390,5,-630,-4.49,970438,8278594,6828712,970438,-4.49,11.72,14.21,14.21,13008020270,14.23,14.23,13008020270
TIGER 미국AI데이터센터TOP4Plus,0142D0,13,10160,2,165,1.65,346210,0,3000000,346210,1.65,0.00,11.54,11.54,3516158834,11.54,11.54,3516158834
클로봇,466100,14,45950,5,-150,-0.33,2663965,7473670,24992139,2663965,-0.33,35.64,10.66,10.66,125574156050,10.93,10.93,125574156050
RISE 미국AI클라우드인프라,0127R0,15,11900,5,-75,-0.63,99823,143089,1000000,99823,-0.63,69.76,9.98,9.98,1188058809,9.98,9.98,1188058809
동양고속,084670,16,36050,1,8300,29.91,286513,0,2895569,286513,29.91,0.00,9.89,9.89,9453979675,9.06,9.06,9453979675
태영건설우,009415,17,10940,1,2520,29.93,62832,51589,649974,62832,29.93,121.79,9.67,9.67,687382080,9.67,9.67,687382080
우림피티에스,101170,18,11750,2,70,0.60,1157059,8009317,13500000,1157059,0.60,14.45,8.57,8.57,13807376145,8.70,8.70,13807376145
미래에셋비전스팩3호,448830,19,3680,2,210,6.05,413061,1722537,4920000,413061,6.05,23.98,8.40,8.40,1523463784,8.41,8.41,1523463784
캠시스,050110,20,506,4,-216,-29.92,5979316,246665,73824118,5979316,-29.92,2424.06,8.10,8.10,3052930798,8.17,8.17,3052930798
시지메드텍,056090,21,1258,2,119,10.45,8069491,3760166,103259036,8069491,10.45,214.60,7.81,7.81,10156157255,7.82,7.82,10156157255
KODEX 코스닥150선물인버스,251340,22,2835,5,-10,-0.35,6490966,16955982,83900000,6490966,-0.35,38.28,7.74,7.74,18477303016,7.77,7.77,18477303016
SOL 차이나소비트렌드,0131A0,23,10020,2,80,0.80,75415,78495,1000000,75415,0.80,96.08,7.54,7.54,756105735,7.55,7.55,756105735
코오롱모빌리티그룹우,45014K,24,25450,5,-2950,-10.39,185177,710146,2456120,185177,-10.39,26.08,7.54,7.54,5157263000,8.25,8.25,5157263000
TIGER 200 산업재,227550,25,10850,2,15,0.14,152129,30870,2140000,152129,0.14,492.81,7.11,7.11,1650657880,7.11,7.11,1650657880
천일고속,000650,26,378000,2,10000,2.72,98820,134310,1429220,98820,2.72,73.58,6.91,6.91,38330724250,7.10,7.10,38330724250
KODEX 200선물인버스2X,252670,27,669,2,8,1.21,142332334,603053376,2156100000,142332334,1.21,23.60,6.60,6.60,94713523959,6.57,6.57,94713523959
이노메트리,302430,28,8275,2,995,13.67,645444,8227,9833208,645444,13.67,7845.44,6.56,6.56,5381664125,6.61,6.61,5381664125
에스피시스템스,317830,29,12600,5,-1000,-7.35,648287,10745351,10773818,648287,-7.35,6.03,6.02,6.02,8291742290,6.11,6.11,8291742290
KODEX 2차전지산업레버리지,462330,30,1830,2,12,0.66,19982605,66307520,333500000,19982605,0.66,30.14,5.99,5.99,36435401494,5.97,5.97,36435401494
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 KIWOOM 미국S&P500모멘텀 0137V0 1 10050 2 55 0.55 511884 0 750000 511884 0.55 0.00 68.25 68.25 5129210903 68.05 68.05 5129210903
3 테라뷰 950250 2 14690 2 6690 83.62 20296773 0 35517731 20296773 83.62 0.00 57.15 57.15 289932154685 55.57 55.57 289932154685
4 현대약품 004310 3 7980 2 1410 21.46 14120011 3545645 32000000 14120011 21.46 398.24 44.13 44.13 106098495730 41.55 41.55 106098495730
5 에이비온 203400 4 3000 5 -555 -15.61 8431392 1250939 29456280 8431392 -15.61 674.01 28.62 28.62 23902631600 27.05 27.05 23902631600
6 KIWOOM 미국S&P500&GOLD 0137W0 5 9980 5 -10 -0.10 211519 0 750000 211519 -0.10 0.00 28.20 28.20 2109483165 28.18 28.18 2109483165
7 KoAct 글로벌K컬처밸류체인액티브 0132D0 6 9870 5 -25 -0.25 172619 431757 800000 172619 -0.25 39.98 21.58 21.58 1708447443 21.64 21.64 1708447443
8 PLUS 테슬라위클리커버드콜채권혼합 0132K0 7 9925 5 -70 -0.70 185407 0 900000 185407 -0.70 0.00 20.60 20.60 1843547948 20.64 20.64 1843547948
9 팸텍 271830 8 2275 2 175 8.33 5724811 3145429 29490202 5724811 8.33 182.00 19.41 19.41 12817605711 19.11 19.11 12817605711
10 삼성제약 001360 9 2160 2 387 21.83 17511947 15173945 94162079 17511947 21.83 115.41 18.60 18.60 37513319537 18.44 18.44 37513319537
11 엔에이치스팩32호 0054V0 10 2165 5 -525 -19.52 988576 5400739 6216500 988576 -19.52 18.30 15.90 15.90 2217858560 16.48 16.48 2217858560
12 서암기계공업 100660 11 4155 2 340 8.91 1830942 714478 12600000 1830942 8.91 256.26 14.53 14.53 7846185145 14.99 14.99 7846185145
13 상지건설 042940 12 13390 5 -630 -4.49 970438 8278594 6828712 970438 -4.49 11.72 14.21 14.21 13008020270 14.23 14.23 13008020270
14 TIGER 미국AI데이터센터TOP4Plus 0142D0 13 10160 2 165 1.65 346210 0 3000000 346210 1.65 0.00 11.54 11.54 3516158834 11.54 11.54 3516158834
15 클로봇 466100 14 45950 5 -150 -0.33 2663965 7473670 24992139 2663965 -0.33 35.64 10.66 10.66 125574156050 10.93 10.93 125574156050
16 RISE 미국AI클라우드인프라 0127R0 15 11900 5 -75 -0.63 99823 143089 1000000 99823 -0.63 69.76 9.98 9.98 1188058809 9.98 9.98 1188058809
17 동양고속 084670 16 36050 1 8300 29.91 286513 0 2895569 286513 29.91 0.00 9.89 9.89 9453979675 9.06 9.06 9453979675
18 태영건설우 009415 17 10940 1 2520 29.93 62832 51589 649974 62832 29.93 121.79 9.67 9.67 687382080 9.67 9.67 687382080
19 우림피티에스 101170 18 11750 2 70 0.60 1157059 8009317 13500000 1157059 0.60 14.45 8.57 8.57 13807376145 8.70 8.70 13807376145
20 미래에셋비전스팩3호 448830 19 3680 2 210 6.05 413061 1722537 4920000 413061 6.05 23.98 8.40 8.40 1523463784 8.41 8.41 1523463784
21 캠시스 050110 20 506 4 -216 -29.92 5979316 246665 73824118 5979316 -29.92 2424.06 8.10 8.10 3052930798 8.17 8.17 3052930798
22 시지메드텍 056090 21 1258 2 119 10.45 8069491 3760166 103259036 8069491 10.45 214.60 7.81 7.81 10156157255 7.82 7.82 10156157255
23 KODEX 코스닥150선물인버스 251340 22 2835 5 -10 -0.35 6490966 16955982 83900000 6490966 -0.35 38.28 7.74 7.74 18477303016 7.77 7.77 18477303016
24 SOL 차이나소비트렌드 0131A0 23 10020 2 80 0.80 75415 78495 1000000 75415 0.80 96.08 7.54 7.54 756105735 7.55 7.55 756105735
25 코오롱모빌리티그룹우 45014K 24 25450 5 -2950 -10.39 185177 710146 2456120 185177 -10.39 26.08 7.54 7.54 5157263000 8.25 8.25 5157263000
26 TIGER 200 산업재 227550 25 10850 2 15 0.14 152129 30870 2140000 152129 0.14 492.81 7.11 7.11 1650657880 7.11 7.11 1650657880
27 천일고속 000650 26 378000 2 10000 2.72 98820 134310 1429220 98820 2.72 73.58 6.91 6.91 38330724250 7.10 7.10 38330724250
28 KODEX 200선물인버스2X 252670 27 669 2 8 1.21 142332334 603053376 2156100000 142332334 1.21 23.60 6.60 6.60 94713523959 6.57 6.57 94713523959
29 이노메트리 302430 28 8275 2 995 13.67 645444 8227 9833208 645444 13.67 7845.44 6.56 6.56 5381664125 6.61 6.61 5381664125
30 에스피시스템스 317830 29 12600 5 -1000 -7.35 648287 10745351 10773818 648287 -7.35 6.03 6.02 6.02 8291742290 6.11 6.11 8291742290
31 KODEX 2차전지산업레버리지 462330 30 1830 2 12 0.66 19982605 66307520 333500000 19982605 0.66 30.14 5.99 5.99 36435401494 5.97 5.97 36435401494

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