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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250307/top30-atvtr-20250307-090002.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
SOL 머니마켓액티브,484890,1,51245,2,10,0.02,5000,9328,238000,5000,0.02,53.60,2.10,2.10,256225000,2.10,2.10,256225000
M83,476080,2,19300,3,0,0.00,71587,9921459,7785000,71587,0.00,0.72,0.92,0.92,1381629100,0.92,0.92,1381629100
대진첨단소재,393970,3,12750,2,640,5.28,121386,42087184,14796820,121386,5.28,0.29,0.82,0.82,1541580720,0.82,0.82,1541580720
동양철관,008970,4,1000,5,-27,-2.63,934854,205411008,157052160,934854,-2.63,0.46,0.60,0.60,934937753,0.60,0.60,934937753
하이스틸,071090,5,3775,5,-105,-2.71,76240,9764025,20191471,76240,-2.71,0.78,0.38,0.38,288358860,0.38,0.38,288358860
SOL 전고체배터리&실리콘음극재,0005D0,6,11755,5,-60,-0.51,5440,448272,1600000,5440,-0.51,1.21,0.34,0.34,63958360,0.34,0.34,63958360
퍼스텍,010820,7,4035,5,-25,-0.62,83737,20637752,48771938,83737,-0.62,0.41,0.17,0.17,338680400,0.17,0.17,338680400
KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,8,15000,2,170,1.15,1401,17451,1000000,1401,1.15,8.03,0.14,0.14,21015000,0.14,0.14,21015000
대동기어,008830,9,26000,3,0,0.00,11125,1413006,8987520,11125,0.00,0.79,0.12,0.12,289250000,0.12,0.12,289250000
TIGER 단기통안채,157450,10,109760,5,-10,-0.01,8101,8811,6675000,8101,-0.01,91.94,0.12,0.12,889165760,0.12,0.12,889165760
KODEX AI전력핵심설비,487240,11,10130,5,-30,-0.30,11406,1733174,11300000,11406,-0.30,0.66,0.10,0.10,114863500,0.10,0.10,114863500
TIGER 200 철강소재,139240,12,10045,3,0,0.00,399,48210,440000,399,0.00,0.83,0.09,0.09,4007955,0.09,0.09,4007955
인피니트헬스케어,071200,13,5840,3,0,0.00,12958,825298,24396458,12958,0.00,1.57,0.05,0.05,75674720,0.05,0.05,75674720
한국패러랠,168490,14,105,3,0,0.00,41239,3698906,80020000,41239,0.00,1.11,0.05,0.05,4330095,0.05,0.05,4330095
보라티알,250000,15,10530,3,0,0.00,3406,20501,6750733,3406,0.00,16.61,0.05,0.05,35865180,0.05,0.05,35865180
유라테크,048430,16,9700,3,0,0.00,5543,2220591,11520000,5543,0.00,0.25,0.05,0.05,53767100,0.05,0.05,53767100
PLUS 글로벌방산,496770,17,13725,3,0,0.00,866,428466,1800000,866,0.00,0.20,0.05,0.05,11885850,0.05,0.05,11885850
고영,098460,18,15860,5,-370,-2.28,26309,2406108,68654755,26309,-2.28,1.09,0.04,0.04,415723590,0.04,0.04,415723590
화성밸브,039610,19,11450,3,0,0.00,3486,12491198,10410400,3486,0.00,0.03,0.03,0.03,39914700,0.03,0.03,39914700
케이씨에스,115500,20,11110,5,-290,-2.54,3632,475695,12000000,3632,-2.54,0.76,0.03,0.03,40381590,0.03,0.03,40381590
에이텍,045660,21,32800,5,-300,-0.91,2456,505108,8260000,2456,-0.91,0.49,0.03,0.03,80805200,0.03,0.03,80805200
전진건설로봇,079900,22,59100,3,0,0.00,3946,602957,14592545,3946,0.00,0.65,0.03,0.03,233208600,0.03,0.03,233208600
한국항공우주,047810,23,75800,5,-600,-0.79,26095,5971628,97475107,26095,-0.79,0.44,0.03,0.03,1983632100,0.03,0.03,1983632100
오리엔트바이오,002630,24,1732,3,0,0.00,28091,7699170,118583005,28091,0.00,0.36,0.02,0.02,48653612,0.02,0.02,48653612
원익홀딩스,030530,25,4385,3,0,0.00,18108,11693742,77237981,18108,0.00,0.15,0.02,0.02,79403580,0.02,0.02,79403580
에이럭스,475580,26,13610,5,-230,-1.66,2765,1035051,13574900,2765,-1.66,0.27,0.02,0.02,37791270,0.02,0.02,37791270
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,27,6400,2,100,1.59,3038,1104056,15000000,3038,1.59,0.28,0.02,0.02,19456285,0.02,0.02,19456285
아이씨티케이,456010,28,12030,3,0,0.00,2672,22914952,13276856,2672,0.00,0.01,0.02,0.02,32144160,0.02,0.02,32144160
알멕,354320,29,28550,3,0,0.00,1267,367230,6391381,1267,0.00,0.35,0.02,0.02,36172850,0.02,0.02,36172850
씨앤지하이테크,264660,30,14110,3,0,0.00,1853,322831,9627896,1853,0.00,0.57,0.02,0.02,26145830,0.02,0.02,26145830
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 SOL 머니마켓액티브 484890 1 51245 2 10 0.02 5000 9328 238000 5000 0.02 53.60 2.10 2.10 256225000 2.10 2.10 256225000
3 M83 476080 2 19300 3 0 0.00 71587 9921459 7785000 71587 0.00 0.72 0.92 0.92 1381629100 0.92 0.92 1381629100
4 대진첨단소재 393970 3 12750 2 640 5.28 121386 42087184 14796820 121386 5.28 0.29 0.82 0.82 1541580720 0.82 0.82 1541580720
5 동양철관 008970 4 1000 5 -27 -2.63 934854 205411008 157052160 934854 -2.63 0.46 0.60 0.60 934937753 0.60 0.60 934937753
6 하이스틸 071090 5 3775 5 -105 -2.71 76240 9764025 20191471 76240 -2.71 0.78 0.38 0.38 288358860 0.38 0.38 288358860
7 SOL 전고체배터리&실리콘음극재 0005D0 6 11755 5 -60 -0.51 5440 448272 1600000 5440 -0.51 1.21 0.34 0.34 63958360 0.34 0.34 63958360
8 퍼스텍 010820 7 4035 5 -25 -0.62 83737 20637752 48771938 83737 -0.62 0.41 0.17 0.17 338680400 0.17 0.17 338680400
9 KB S&P 인버스 2X WTI원유 선물 ETN Q580037 8 15000 2 170 1.15 1401 17451 1000000 1401 1.15 8.03 0.14 0.14 21015000 0.14 0.14 21015000
10 대동기어 008830 9 26000 3 0 0.00 11125 1413006 8987520 11125 0.00 0.79 0.12 0.12 289250000 0.12 0.12 289250000
11 TIGER 단기통안채 157450 10 109760 5 -10 -0.01 8101 8811 6675000 8101 -0.01 91.94 0.12 0.12 889165760 0.12 0.12 889165760
12 KODEX AI전력핵심설비 487240 11 10130 5 -30 -0.30 11406 1733174 11300000 11406 -0.30 0.66 0.10 0.10 114863500 0.10 0.10 114863500
13 TIGER 200 철강소재 139240 12 10045 3 0 0.00 399 48210 440000 399 0.00 0.83 0.09 0.09 4007955 0.09 0.09 4007955
14 인피니트헬스케어 071200 13 5840 3 0 0.00 12958 825298 24396458 12958 0.00 1.57 0.05 0.05 75674720 0.05 0.05 75674720
15 한국패러랠 168490 14 105 3 0 0.00 41239 3698906 80020000 41239 0.00 1.11 0.05 0.05 4330095 0.05 0.05 4330095
16 보라티알 250000 15 10530 3 0 0.00 3406 20501 6750733 3406 0.00 16.61 0.05 0.05 35865180 0.05 0.05 35865180
17 유라테크 048430 16 9700 3 0 0.00 5543 2220591 11520000 5543 0.00 0.25 0.05 0.05 53767100 0.05 0.05 53767100
18 PLUS 글로벌방산 496770 17 13725 3 0 0.00 866 428466 1800000 866 0.00 0.20 0.05 0.05 11885850 0.05 0.05 11885850
19 고영 098460 18 15860 5 -370 -2.28 26309 2406108 68654755 26309 -2.28 1.09 0.04 0.04 415723590 0.04 0.04 415723590
20 화성밸브 039610 19 11450 3 0 0.00 3486 12491198 10410400 3486 0.00 0.03 0.03 0.03 39914700 0.03 0.03 39914700
21 케이씨에스 115500 20 11110 5 -290 -2.54 3632 475695 12000000 3632 -2.54 0.76 0.03 0.03 40381590 0.03 0.03 40381590
22 에이텍 045660 21 32800 5 -300 -0.91 2456 505108 8260000 2456 -0.91 0.49 0.03 0.03 80805200 0.03 0.03 80805200
23 전진건설로봇 079900 22 59100 3 0 0.00 3946 602957 14592545 3946 0.00 0.65 0.03 0.03 233208600 0.03 0.03 233208600
24 한국항공우주 047810 23 75800 5 -600 -0.79 26095 5971628 97475107 26095 -0.79 0.44 0.03 0.03 1983632100 0.03 0.03 1983632100
25 오리엔트바이오 002630 24 1732 3 0 0.00 28091 7699170 118583005 28091 0.00 0.36 0.02 0.02 48653612 0.02 0.02 48653612
26 원익홀딩스 030530 25 4385 3 0 0.00 18108 11693742 77237981 18108 0.00 0.15 0.02 0.02 79403580 0.02 0.02 79403580
27 에이럭스 475580 26 13610 5 -230 -1.66 2765 1035051 13574900 2765 -1.66 0.27 0.02 0.02 37791270 0.02 0.02 37791270
28 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 27 6400 2 100 1.59 3038 1104056 15000000 3038 1.59 0.28 0.02 0.02 19456285 0.02 0.02 19456285
29 아이씨티케이 456010 28 12030 3 0 0.00 2672 22914952 13276856 2672 0.00 0.01 0.02 0.02 32144160 0.02 0.02 32144160
30 알멕 354320 29 28550 3 0 0.00 1267 367230 6391381 1267 0.00 0.35 0.02 0.02 36172850 0.02 0.02 36172850
31 씨앤지하이테크 264660 30 14110 3 0 0.00 1853 322831 9627896 1853 0.00 0.57 0.02 0.02 26145830 0.02 0.02 26145830

31
top30/20250307/top30-atvtr-20250307-091002.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
엠디바이스,226590,1,16370,2,8020,96.05,4756887,0,10567784,4756887,96.05,0.00,45.01,45.01,82261718225,47.55,47.55,82261718225
M83,476080,2,20050,2,750,3.89,2332330,9921459,7785000,2332330,3.89,23.51,29.96,29.96,46342396710,29.69,29.69,46342396710
대진첨단소재,393970,3,13965,2,1855,15.32,3192364,42087184,14796820,3192364,15.32,7.59,21.57,21.57,42641960355,20.64,20.64,42641960355
SOL 머니마켓액티브,484890,4,51235,3,0,0.00,37249,9328,238000,37249,0.00,399.32,15.65,15.65,1908725005,15.65,15.65,1908725005
투비소프트,079970,5,960,2,180,23.08,1588640,3219176,9899636,1588640,23.08,49.35,16.05,16.05,1440637872,15.16,15.16,1440637872
에스엠씨지,460870,6,3720,2,285,8.30,2650500,0,18403305,2650500,8.30,0.00,14.40,14.40,10212814337,14.92,14.92,10212814337
스튜디오미르,408900,7,4285,2,440,11.44,3789276,30287706,32706134,3789276,11.44,12.51,11.59,11.59,15698160351,11.20,11.20,15698160351
켐트로닉스,089010,8,27100,2,2850,11.75,1530674,447370,15334346,1530674,11.75,342.15,9.98,9.98,41515422550,9.99,9.99,41515422550
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9370,5,-35,-0.37,48209,166551,600000,48209,-0.37,28.95,8.03,8.03,451375080,8.03,8.03,451375080
케이엠제약,225430,10,613,5,-51,-7.68,1997415,1731883,27887050,1997415,-7.68,115.33,7.16,7.16,1317509586,7.71,7.71,1317509586
드림인사이트,362990,11,2365,2,120,5.35,1056348,6255418,16800574,1056348,5.35,16.89,6.29,6.29,2506144232,6.31,6.31,2506144232
삼부토건,001470,12,643,4,-275,-29.96,13026983,0,229681824,13026983,-29.96,0.00,5.67,5.67,8429292792,5.71,5.71,8429292792
KODEX 코스닥150선물인버스,251340,13,3805,2,30,0.79,3953134,14914834,72600000,3953134,0.79,26.50,5.45,5.45,15064647637,5.45,5.45,15064647637
화성밸브,039610,14,11180,5,-270,-2.36,488096,12491198,10410400,488096,-2.36,3.91,4.69,4.69,5512614460,4.74,4.74,5512614460
피아이이,452450,15,10540,2,530,5.29,1573169,4156514,35826000,1573169,5.29,37.85,4.39,4.39,16458395875,4.36,4.36,16458395875
필옵틱스,161580,16,41050,2,1150,2.88,975837,2786434,22850180,975837,2.88,35.02,4.27,4.27,40271824600,4.29,4.29,40271824600
덱스터,206560,17,7830,2,630,8.75,1068298,2044545,25411736,1068298,8.75,52.25,4.20,4.20,8416777685,4.23,4.23,8416777685
키움 바이오TOP10 ETN,Q760014,18,10195,5,-285,-2.72,29389,84022,700000,29389,-2.72,34.98,4.20,4.20,300192395,4.21,4.21,300192395
애니젠,196300,19,8700,2,1980,29.46,260635,365909,6003387,260635,29.46,71.23,4.34,4.34,2081254245,3.98,3.98,2081254245
KODEX 200선물인버스2X,252670,20,2305,2,55,2.44,20376843,95788200,528800000,20376843,2.44,21.27,3.85,3.85,46843962263,3.84,3.84,46843962263
KIWOOM 200선물레버리지,253250,21,13845,5,-385,-2.71,20117,27092,540000,20117,-2.71,74.25,3.73,3.73,279578575,3.74,3.74,279578575
오리엔트정공,065500,22,7830,2,130,1.69,1099239,10144528,31742912,1099239,1.69,10.84,3.46,3.46,8660248670,3.48,3.48,8660248670
TIGER 코스닥150선물인버스,250780,23,3845,2,35,0.92,185408,434039,5400000,185408,0.92,42.72,3.43,3.43,713347590,3.44,3.44,713347590
동양철관,008970,24,980,5,-47,-4.58,5320101,205411008,157052160,5320101,-4.58,2.59,3.39,3.39,5281188646,3.43,3.43,5281188646
이노시뮬레이션,274400,25,5120,2,315,6.56,250401,15685,7819826,250401,6.56,1596.44,3.20,3.20,1352655455,3.38,3.38,1352655455
RISE 2차전지TOP10인버스(합성),465350,26,35135,2,305,0.88,118922,368878,3625000,118922,0.88,32.24,3.28,3.28,4153624632,3.26,3.26,4153624632
한농화성,011500,27,18200,2,880,5.08,466201,786205,15637042,466201,5.08,59.30,2.98,2.98,8605963110,3.02,3.02,8605963110
아이씨티케이,456010,28,11890,5,-140,-1.16,376440,22914952,13276856,376440,-1.16,1.64,2.84,2.84,4507454195,2.86,2.86,4507454195
VITA 밸류알파액티브,452440,29,12770,5,-5,-0.04,19721,20250,700000,19721,-0.04,97.39,2.82,2.82,251767155,2.82,2.82,251767155
마녀공장,439090,30,21050,2,900,4.47,462485,1532986,16378260,462485,4.47,30.17,2.82,2.82,9701996425,2.81,2.81,9701996425
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 16370 2 8020 96.05 4756887 0 10567784 4756887 96.05 0.00 45.01 45.01 82261718225 47.55 47.55 82261718225
3 M83 476080 2 20050 2 750 3.89 2332330 9921459 7785000 2332330 3.89 23.51 29.96 29.96 46342396710 29.69 29.69 46342396710
4 대진첨단소재 393970 3 13965 2 1855 15.32 3192364 42087184 14796820 3192364 15.32 7.59 21.57 21.57 42641960355 20.64 20.64 42641960355
5 SOL 머니마켓액티브 484890 4 51235 3 0 0.00 37249 9328 238000 37249 0.00 399.32 15.65 15.65 1908725005 15.65 15.65 1908725005
6 투비소프트 079970 5 960 2 180 23.08 1588640 3219176 9899636 1588640 23.08 49.35 16.05 16.05 1440637872 15.16 15.16 1440637872
7 에스엠씨지 460870 6 3720 2 285 8.30 2650500 0 18403305 2650500 8.30 0.00 14.40 14.40 10212814337 14.92 14.92 10212814337
8 스튜디오미르 408900 7 4285 2 440 11.44 3789276 30287706 32706134 3789276 11.44 12.51 11.59 11.59 15698160351 11.20 11.20 15698160351
9 켐트로닉스 089010 8 27100 2 2850 11.75 1530674 447370 15334346 1530674 11.75 342.15 9.98 9.98 41515422550 9.99 9.99 41515422550
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9370 5 -35 -0.37 48209 166551 600000 48209 -0.37 28.95 8.03 8.03 451375080 8.03 8.03 451375080
11 케이엠제약 225430 10 613 5 -51 -7.68 1997415 1731883 27887050 1997415 -7.68 115.33 7.16 7.16 1317509586 7.71 7.71 1317509586
12 드림인사이트 362990 11 2365 2 120 5.35 1056348 6255418 16800574 1056348 5.35 16.89 6.29 6.29 2506144232 6.31 6.31 2506144232
13 삼부토건 001470 12 643 4 -275 -29.96 13026983 0 229681824 13026983 -29.96 0.00 5.67 5.67 8429292792 5.71 5.71 8429292792
14 KODEX 코스닥150선물인버스 251340 13 3805 2 30 0.79 3953134 14914834 72600000 3953134 0.79 26.50 5.45 5.45 15064647637 5.45 5.45 15064647637
15 화성밸브 039610 14 11180 5 -270 -2.36 488096 12491198 10410400 488096 -2.36 3.91 4.69 4.69 5512614460 4.74 4.74 5512614460
16 피아이이 452450 15 10540 2 530 5.29 1573169 4156514 35826000 1573169 5.29 37.85 4.39 4.39 16458395875 4.36 4.36 16458395875
17 필옵틱스 161580 16 41050 2 1150 2.88 975837 2786434 22850180 975837 2.88 35.02 4.27 4.27 40271824600 4.29 4.29 40271824600
18 덱스터 206560 17 7830 2 630 8.75 1068298 2044545 25411736 1068298 8.75 52.25 4.20 4.20 8416777685 4.23 4.23 8416777685
19 키움 바이오TOP10 ETN Q760014 18 10195 5 -285 -2.72 29389 84022 700000 29389 -2.72 34.98 4.20 4.20 300192395 4.21 4.21 300192395
20 애니젠 196300 19 8700 2 1980 29.46 260635 365909 6003387 260635 29.46 71.23 4.34 4.34 2081254245 3.98 3.98 2081254245
21 KODEX 200선물인버스2X 252670 20 2305 2 55 2.44 20376843 95788200 528800000 20376843 2.44 21.27 3.85 3.85 46843962263 3.84 3.84 46843962263
22 KIWOOM 200선물레버리지 253250 21 13845 5 -385 -2.71 20117 27092 540000 20117 -2.71 74.25 3.73 3.73 279578575 3.74 3.74 279578575
23 오리엔트정공 065500 22 7830 2 130 1.69 1099239 10144528 31742912 1099239 1.69 10.84 3.46 3.46 8660248670 3.48 3.48 8660248670
24 TIGER 코스닥150선물인버스 250780 23 3845 2 35 0.92 185408 434039 5400000 185408 0.92 42.72 3.43 3.43 713347590 3.44 3.44 713347590
25 동양철관 008970 24 980 5 -47 -4.58 5320101 205411008 157052160 5320101 -4.58 2.59 3.39 3.39 5281188646 3.43 3.43 5281188646
26 이노시뮬레이션 274400 25 5120 2 315 6.56 250401 15685 7819826 250401 6.56 1596.44 3.20 3.20 1352655455 3.38 3.38 1352655455
27 RISE 2차전지TOP10인버스(합성) 465350 26 35135 2 305 0.88 118922 368878 3625000 118922 0.88 32.24 3.28 3.28 4153624632 3.26 3.26 4153624632
28 한농화성 011500 27 18200 2 880 5.08 466201 786205 15637042 466201 5.08 59.30 2.98 2.98 8605963110 3.02 3.02 8605963110
29 아이씨티케이 456010 28 11890 5 -140 -1.16 376440 22914952 13276856 376440 -1.16 1.64 2.84 2.84 4507454195 2.86 2.86 4507454195
30 VITA 밸류알파액티브 452440 29 12770 5 -5 -0.04 19721 20250 700000 19721 -0.04 97.39 2.82 2.82 251767155 2.82 2.82 251767155
31 마녀공장 439090 30 21050 2 900 4.47 462485 1532986 16378260 462485 4.47 30.17 2.82 2.82 9701996425 2.81 2.81 9701996425

31
top30/20250307/top30-atvtr-20250307-092002.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
엠디바이스,226590,1,15520,2,7170,85.87,6673299,0,10567784,6673299,85.87,0.00,63.15,63.15,112892108005,68.83,68.83,112892108005
M83,476080,2,20000,2,700,3.63,2960519,9921459,7785000,2960519,3.63,29.84,38.03,38.03,58923512680,37.84,37.84,58923512680
대진첨단소재,393970,3,13370,2,1260,10.40,4674984,42087184,14796820,4674984,10.40,11.11,31.59,31.59,63042237500,31.87,31.87,63042237500
투비소프트,079970,4,956,2,176,22.56,2454547,3219176,9899636,2454547,22.56,76.25,24.79,24.79,2259418106,23.87,23.87,2259418106
에스엠씨지,460870,5,3595,2,160,4.66,3509709,0,18403305,3509709,4.66,0.00,19.07,19.07,13325468817,20.14,20.14,13325468817
스튜디오미르,408900,6,4150,2,305,7.93,5948262,30287706,32706134,5948262,7.93,19.64,18.19,18.19,24787813765,18.26,18.26,24787813765
SOL 머니마켓액티브,484890,7,51235,3,0,0.00,37271,9328,238000,37271,0.00,399.56,15.66,15.66,1909852080,15.66,15.66,1909852080
켐트로닉스,089010,8,26500,2,2250,9.28,2003897,447370,15334346,2003897,9.28,447.93,13.07,13.07,54031837850,13.30,13.30,54031837850
한농화성,011500,9,19100,2,1780,10.28,1849290,786205,15637042,1849290,10.28,235.22,11.83,11.83,35214008640,11.79,11.79,35214008640
SOL 미국500타겟커버드콜액티브,494210,10,10075,5,-115,-1.13,101512,94232,1000000,101512,-1.13,107.73,10.15,10.15,1024284205,10.17,10.17,1024284205
드림인사이트,362990,11,2360,2,115,5.12,1546275,6255418,16800574,1546275,5.12,24.72,9.20,9.20,3677893859,9.28,9.28,3677893859
KIWOOM 200선물레버리지,253250,12,13995,5,-235,-1.65,50050,27092,540000,50050,-1.65,184.74,9.27,9.27,698640365,9.24,9.24,698640365
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,13,9310,5,-190,-2.00,91519,143544,1000000,91519,-2.00,63.76,9.15,9.15,852529095,9.16,9.16,852529095
KODEX 코스닥150선물인버스,251340,14,3770,5,-5,-0.13,6437023,14914834,72600000,6437023,-0.13,43.16,8.87,8.87,24460732226,8.94,8.94,24460732226
케이엠제약,225430,15,617,5,-47,-7.08,2303924,1731883,27887050,2303924,-7.08,133.03,8.26,8.26,1504609130,8.74,8.74,1504609130
애니젠,196300,16,8630,2,1910,28.42,539586,365909,6003387,539586,28.42,147.46,8.99,8.99,4482737520,8.65,8.65,4482737520
클로봇,466100,17,18880,2,1140,6.43,2113164,6012012,24555148,2113164,6.43,35.15,8.61,8.61,38603400725,8.33,8.33,38603400725
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9375,5,-30,-0.32,48214,166551,600000,48214,-0.32,28.95,8.04,8.04,451421955,8.03,8.03,451421955
피아이이,452450,19,10840,2,830,8.29,2758145,4156514,35826000,2758145,8.29,66.36,7.70,7.70,29131962840,7.50,7.50,29131962840
RISE 미국은행TOP10,0013P0,20,8965,5,-195,-2.13,72299,106597,1000000,72299,-2.13,67.82,7.23,7.23,648558729,7.23,7.23,648558729
오리엔트정공,065500,21,7900,2,200,2.60,2026391,10144528,31742912,2026391,2.60,19.98,6.38,6.38,16155920835,6.44,6.44,16155920835
노브랜드,145170,22,6920,2,890,14.76,1069855,64275,16908405,1069855,14.76,1664.50,6.33,6.33,7271028855,6.21,6.21,7271028855
KODEX 200선물인버스2X,252670,23,2290,2,40,1.78,32673886,95788200,528800000,32673886,1.78,34.11,6.18,6.18,75005349622,6.19,6.19,75005349622
씨싸이트,109670,24,8300,2,870,11.71,352002,6174,5836602,352002,11.71,5701.36,6.03,6.03,2943908150,6.08,6.08,2943908150
삼부토건,001470,25,643,4,-275,-29.96,13647801,0,229681824,13647801,-29.96,0.00,5.94,5.94,8828478766,5.98,5.98,8828478766
화성밸브,039610,26,11320,5,-130,-1.14,619229,12491198,10410400,619229,-1.14,4.96,5.95,5.95,6987988200,5.93,5.93,6987988200
RISE 2차전지TOP10인버스(합성),465350,27,34710,5,-120,-0.34,211771,368878,3625000,211771,-0.34,57.41,5.84,5.84,7388016922,5.87,5.87,7388016922
덱스터,206560,28,7570,2,370,5.14,1421558,2044545,25411736,1421558,5.14,69.53,5.59,5.59,11104740755,5.77,5.77,11104740755
아이씨티케이,456010,29,12040,2,10,0.08,735999,22914952,13276856,735999,0.08,3.21,5.54,5.54,8853175555,5.54,5.54,8853175555
TIGER 코스닥150선물인버스,250780,30,3805,5,-5,-0.13,288210,434039,5400000,288210,-0.13,66.40,5.34,5.34,1105566275,5.38,5.38,1105566275
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 15520 2 7170 85.87 6673299 0 10567784 6673299 85.87 0.00 63.15 63.15 112892108005 68.83 68.83 112892108005
3 M83 476080 2 20000 2 700 3.63 2960519 9921459 7785000 2960519 3.63 29.84 38.03 38.03 58923512680 37.84 37.84 58923512680
4 대진첨단소재 393970 3 13370 2 1260 10.40 4674984 42087184 14796820 4674984 10.40 11.11 31.59 31.59 63042237500 31.87 31.87 63042237500
5 투비소프트 079970 4 956 2 176 22.56 2454547 3219176 9899636 2454547 22.56 76.25 24.79 24.79 2259418106 23.87 23.87 2259418106
6 에스엠씨지 460870 5 3595 2 160 4.66 3509709 0 18403305 3509709 4.66 0.00 19.07 19.07 13325468817 20.14 20.14 13325468817
7 스튜디오미르 408900 6 4150 2 305 7.93 5948262 30287706 32706134 5948262 7.93 19.64 18.19 18.19 24787813765 18.26 18.26 24787813765
8 SOL 머니마켓액티브 484890 7 51235 3 0 0.00 37271 9328 238000 37271 0.00 399.56 15.66 15.66 1909852080 15.66 15.66 1909852080
9 켐트로닉스 089010 8 26500 2 2250 9.28 2003897 447370 15334346 2003897 9.28 447.93 13.07 13.07 54031837850 13.30 13.30 54031837850
10 한농화성 011500 9 19100 2 1780 10.28 1849290 786205 15637042 1849290 10.28 235.22 11.83 11.83 35214008640 11.79 11.79 35214008640
11 SOL 미국500타겟커버드콜액티브 494210 10 10075 5 -115 -1.13 101512 94232 1000000 101512 -1.13 107.73 10.15 10.15 1024284205 10.17 10.17 1024284205
12 드림인사이트 362990 11 2360 2 115 5.12 1546275 6255418 16800574 1546275 5.12 24.72 9.20 9.20 3677893859 9.28 9.28 3677893859
13 KIWOOM 200선물레버리지 253250 12 13995 5 -235 -1.65 50050 27092 540000 50050 -1.65 184.74 9.27 9.27 698640365 9.24 9.24 698640365
14 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 13 9310 5 -190 -2.00 91519 143544 1000000 91519 -2.00 63.76 9.15 9.15 852529095 9.16 9.16 852529095
15 KODEX 코스닥150선물인버스 251340 14 3770 5 -5 -0.13 6437023 14914834 72600000 6437023 -0.13 43.16 8.87 8.87 24460732226 8.94 8.94 24460732226
16 케이엠제약 225430 15 617 5 -47 -7.08 2303924 1731883 27887050 2303924 -7.08 133.03 8.26 8.26 1504609130 8.74 8.74 1504609130
17 애니젠 196300 16 8630 2 1910 28.42 539586 365909 6003387 539586 28.42 147.46 8.99 8.99 4482737520 8.65 8.65 4482737520
18 클로봇 466100 17 18880 2 1140 6.43 2113164 6012012 24555148 2113164 6.43 35.15 8.61 8.61 38603400725 8.33 8.33 38603400725
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9375 5 -30 -0.32 48214 166551 600000 48214 -0.32 28.95 8.04 8.04 451421955 8.03 8.03 451421955
20 피아이이 452450 19 10840 2 830 8.29 2758145 4156514 35826000 2758145 8.29 66.36 7.70 7.70 29131962840 7.50 7.50 29131962840
21 RISE 미국은행TOP10 0013P0 20 8965 5 -195 -2.13 72299 106597 1000000 72299 -2.13 67.82 7.23 7.23 648558729 7.23 7.23 648558729
22 오리엔트정공 065500 21 7900 2 200 2.60 2026391 10144528 31742912 2026391 2.60 19.98 6.38 6.38 16155920835 6.44 6.44 16155920835
23 노브랜드 145170 22 6920 2 890 14.76 1069855 64275 16908405 1069855 14.76 1664.50 6.33 6.33 7271028855 6.21 6.21 7271028855
24 KODEX 200선물인버스2X 252670 23 2290 2 40 1.78 32673886 95788200 528800000 32673886 1.78 34.11 6.18 6.18 75005349622 6.19 6.19 75005349622
25 씨싸이트 109670 24 8300 2 870 11.71 352002 6174 5836602 352002 11.71 5701.36 6.03 6.03 2943908150 6.08 6.08 2943908150
26 삼부토건 001470 25 643 4 -275 -29.96 13647801 0 229681824 13647801 -29.96 0.00 5.94 5.94 8828478766 5.98 5.98 8828478766
27 화성밸브 039610 26 11320 5 -130 -1.14 619229 12491198 10410400 619229 -1.14 4.96 5.95 5.95 6987988200 5.93 5.93 6987988200
28 RISE 2차전지TOP10인버스(합성) 465350 27 34710 5 -120 -0.34 211771 368878 3625000 211771 -0.34 57.41 5.84 5.84 7388016922 5.87 5.87 7388016922
29 덱스터 206560 28 7570 2 370 5.14 1421558 2044545 25411736 1421558 5.14 69.53 5.59 5.59 11104740755 5.77 5.77 11104740755
30 아이씨티케이 456010 29 12040 2 10 0.08 735999 22914952 13276856 735999 0.08 3.21 5.54 5.54 8853175555 5.54 5.54 8853175555
31 TIGER 코스닥150선물인버스 250780 30 3805 5 -5 -0.13 288210 434039 5400000 288210 -0.13 66.40 5.34 5.34 1105566275 5.38 5.38 1105566275

31
top30/20250307/top30-atvtr-20250307-093002.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
엠디바이스,226590,1,15100,2,6750,80.84,8505721,0,10567784,8505721,80.84,0.00,80.49,80.49,141728243520,88.82,88.82,141728243520
M83,476080,2,19200,5,-100,-0.52,3790450,9921459,7785000,3790450,-0.52,38.20,48.69,48.69,74947539760,50.14,50.14,74947539760
대진첨단소재,393970,3,13450,2,1340,11.07,5432213,42087184,14796820,5432213,11.07,12.91,36.71,36.71,73129258610,36.75,36.75,73129258610
에스엠씨지,460870,4,3980,2,545,15.87,6442200,0,18403305,6442200,15.87,0.00,35.01,35.01,24629622604,33.63,33.63,24629622604
투비소프트,079970,5,943,2,163,20.90,2776278,3219176,9899636,2776278,20.90,86.24,28.04,28.04,2567250309,27.50,27.50,2567250309
스튜디오미르,408900,6,4110,2,265,6.89,6749273,30287706,32706134,6749273,6.89,22.28,20.64,20.64,28105086155,20.91,20.91,28105086155
SOL 머니마켓액티브,484890,7,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830
한농화성,011500,8,19100,2,1780,10.28,2244702,786205,15637042,2244702,10.28,285.51,14.36,14.36,42759544070,14.32,14.32,42759544070
켐트로닉스,089010,9,26250,2,2000,8.25,2131810,447370,15334346,2131810,8.25,476.52,13.90,13.90,57377058450,14.25,14.25,57377058450
클로봇,466100,10,18120,2,380,2.14,2984116,6012012,24555148,2984116,2.14,49.64,12.15,12.15,54646756090,12.28,12.28,54646756090
애니젠,196300,11,8230,2,1510,22.47,714988,365909,6003387,714988,22.47,195.40,11.91,11.91,5925759580,11.99,11.99,5925759580
노브랜드,145170,12,7150,2,1120,18.57,2089620,64275,16908405,2089620,18.57,3251.06,12.36,12.36,14496812650,11.99,11.99,14496812650
피아이이,452450,13,10440,2,430,4.30,4219272,4156514,35826000,4219272,4.30,101.51,11.78,11.78,44807333220,11.98,11.98,44807333220
드림인사이트,362990,14,2265,2,20,0.89,1802144,6255418,16800574,1802144,0.89,28.81,10.73,10.73,4265119464,11.21,11.21,4265119464
KODEX 코스닥150선물인버스,251340,15,3775,3,0,0.00,7623012,14914834,72600000,7623012,0.00,51.11,10.50,10.50,28932923911,10.56,10.56,28932923911
SOL 미국500타겟커버드콜액티브,494210,16,10080,5,-110,-1.08,101694,94232,1000000,101694,-1.08,107.92,10.17,10.17,1026116955,10.18,10.18,1026116955
케이엠제약,225430,17,606,5,-58,-8.73,2472699,1731883,27887050,2472699,-8.73,142.78,8.87,8.87,1607416732,9.51,9.51,1607416732
KIWOOM 200선물레버리지,253250,18,13950,5,-280,-1.97,50059,27092,540000,50059,-1.97,184.77,9.27,9.27,698766105,9.28,9.28,698766105
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,19,9310,5,-190,-2.00,92108,143544,1000000,92108,-2.00,64.17,9.21,9.21,858010185,9.22,9.22,858010185
시노펙스,025320,20,5930,2,1070,22.02,7830053,874208,87991570,7830053,22.02,895.67,8.90,8.90,45016007971,8.63,8.63,45016007971
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9385,5,-20,-0.21,48787,166551,600000,48787,-0.21,29.29,8.13,8.13,456799510,8.11,8.11,456799510
RISE 2차전지TOP10인버스(합성),465350,22,34430,5,-400,-1.15,284954,368878,3625000,284954,-1.15,77.25,7.86,7.86,9910464942,7.94,7.94,9910464942
오리엔트정공,065500,23,7930,2,230,2.99,2455112,10144528,31742912,2455112,2.99,24.20,7.73,7.73,19538827595,7.76,7.76,19538827595
씨싸이트,109670,24,8570,2,1140,15.34,443407,6174,5836602,443407,15.34,7181.84,7.60,7.60,3724244420,7.45,7.45,3724244420
RISE 미국은행TOP10,0013P0,25,8960,5,-200,-2.18,72370,106597,1000000,72370,-2.18,67.89,7.24,7.24,649195198,7.25,7.25,649195198
화성밸브,039610,26,11330,5,-120,-1.05,722251,12491198,10410400,722251,-1.05,5.78,6.94,6.94,8151658935,6.91,6.91,8151658935
KODEX 200선물인버스2X,252670,27,2290,2,40,1.78,35262596,95788200,528800000,35262596,1.78,36.81,6.67,6.67,80933638446,6.68,6.68,80933638446
동양철관,008970,28,971,5,-56,-5.45,10079792,205411008,157052160,10079792,-5.45,4.91,6.42,6.42,9925806497,6.51,6.51,9925806497
덱스터,206560,29,7490,2,290,4.03,1579330,2044545,25411736,1579330,4.03,77.25,6.21,6.21,12295162060,6.46,6.46,12295162060
키움 바이오TOP10 ETN,Q760014,30,10305,5,-175,-1.67,44959,84022,700000,44959,-1.67,53.51,6.42,6.42,460602215,6.39,6.39,460602215
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 15100 2 6750 80.84 8505721 0 10567784 8505721 80.84 0.00 80.49 80.49 141728243520 88.82 88.82 141728243520
3 M83 476080 2 19200 5 -100 -0.52 3790450 9921459 7785000 3790450 -0.52 38.20 48.69 48.69 74947539760 50.14 50.14 74947539760
4 대진첨단소재 393970 3 13450 2 1340 11.07 5432213 42087184 14796820 5432213 11.07 12.91 36.71 36.71 73129258610 36.75 36.75 73129258610
5 에스엠씨지 460870 4 3980 2 545 15.87 6442200 0 18403305 6442200 15.87 0.00 35.01 35.01 24629622604 33.63 33.63 24629622604
6 투비소프트 079970 5 943 2 163 20.90 2776278 3219176 9899636 2776278 20.90 86.24 28.04 28.04 2567250309 27.50 27.50 2567250309
7 스튜디오미르 408900 6 4110 2 265 6.89 6749273 30287706 32706134 6749273 6.89 22.28 20.64 20.64 28105086155 20.91 20.91 28105086155
8 SOL 머니마켓액티브 484890 7 51235 3 0 0.00 37321 9328 238000 37321 0.00 400.10 15.68 15.68 1912413830 15.68 15.68 1912413830
9 한농화성 011500 8 19100 2 1780 10.28 2244702 786205 15637042 2244702 10.28 285.51 14.36 14.36 42759544070 14.32 14.32 42759544070
10 켐트로닉스 089010 9 26250 2 2000 8.25 2131810 447370 15334346 2131810 8.25 476.52 13.90 13.90 57377058450 14.25 14.25 57377058450
11 클로봇 466100 10 18120 2 380 2.14 2984116 6012012 24555148 2984116 2.14 49.64 12.15 12.15 54646756090 12.28 12.28 54646756090
12 애니젠 196300 11 8230 2 1510 22.47 714988 365909 6003387 714988 22.47 195.40 11.91 11.91 5925759580 11.99 11.99 5925759580
13 노브랜드 145170 12 7150 2 1120 18.57 2089620 64275 16908405 2089620 18.57 3251.06 12.36 12.36 14496812650 11.99 11.99 14496812650
14 피아이이 452450 13 10440 2 430 4.30 4219272 4156514 35826000 4219272 4.30 101.51 11.78 11.78 44807333220 11.98 11.98 44807333220
15 드림인사이트 362990 14 2265 2 20 0.89 1802144 6255418 16800574 1802144 0.89 28.81 10.73 10.73 4265119464 11.21 11.21 4265119464
16 KODEX 코스닥150선물인버스 251340 15 3775 3 0 0.00 7623012 14914834 72600000 7623012 0.00 51.11 10.50 10.50 28932923911 10.56 10.56 28932923911
17 SOL 미국500타겟커버드콜액티브 494210 16 10080 5 -110 -1.08 101694 94232 1000000 101694 -1.08 107.92 10.17 10.17 1026116955 10.18 10.18 1026116955
18 케이엠제약 225430 17 606 5 -58 -8.73 2472699 1731883 27887050 2472699 -8.73 142.78 8.87 8.87 1607416732 9.51 9.51 1607416732
19 KIWOOM 200선물레버리지 253250 18 13950 5 -280 -1.97 50059 27092 540000 50059 -1.97 184.77 9.27 9.27 698766105 9.28 9.28 698766105
20 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 19 9310 5 -190 -2.00 92108 143544 1000000 92108 -2.00 64.17 9.21 9.21 858010185 9.22 9.22 858010185
21 시노펙스 025320 20 5930 2 1070 22.02 7830053 874208 87991570 7830053 22.02 895.67 8.90 8.90 45016007971 8.63 8.63 45016007971
22 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 21 9385 5 -20 -0.21 48787 166551 600000 48787 -0.21 29.29 8.13 8.13 456799510 8.11 8.11 456799510
23 RISE 2차전지TOP10인버스(합성) 465350 22 34430 5 -400 -1.15 284954 368878 3625000 284954 -1.15 77.25 7.86 7.86 9910464942 7.94 7.94 9910464942
24 오리엔트정공 065500 23 7930 2 230 2.99 2455112 10144528 31742912 2455112 2.99 24.20 7.73 7.73 19538827595 7.76 7.76 19538827595
25 씨싸이트 109670 24 8570 2 1140 15.34 443407 6174 5836602 443407 15.34 7181.84 7.60 7.60 3724244420 7.45 7.45 3724244420
26 RISE 미국은행TOP10 0013P0 25 8960 5 -200 -2.18 72370 106597 1000000 72370 -2.18 67.89 7.24 7.24 649195198 7.25 7.25 649195198
27 화성밸브 039610 26 11330 5 -120 -1.05 722251 12491198 10410400 722251 -1.05 5.78 6.94 6.94 8151658935 6.91 6.91 8151658935
28 KODEX 200선물인버스2X 252670 27 2290 2 40 1.78 35262596 95788200 528800000 35262596 1.78 36.81 6.67 6.67 80933638446 6.68 6.68 80933638446
29 동양철관 008970 28 971 5 -56 -5.45 10079792 205411008 157052160 10079792 -5.45 4.91 6.42 6.42 9925806497 6.51 6.51 9925806497
30 덱스터 206560 29 7490 2 290 4.03 1579330 2044545 25411736 1579330 4.03 77.25 6.21 6.21 12295162060 6.46 6.46 12295162060
31 키움 바이오TOP10 ETN Q760014 30 10305 5 -175 -1.67 44959 84022 700000 44959 -1.67 53.51 6.42 6.42 460602215 6.39 6.39 460602215

31
top30/20250307/top30-atvtr-20250307-094002.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
엠디바이스,226590,1,15250,2,6900,82.63,9774455,0,10567784,9774455,82.63,0.00,92.49,92.49,160861782810,99.82,99.82,160861782810
M83,476080,2,18800,5,-500,-2.59,4049225,9921459,7785000,4049225,-2.59,40.81,52.01,52.01,79843659955,54.55,54.55,79843659955
에스엠씨지,460870,3,3775,2,340,9.90,8754744,0,18403305,8754744,9.90,0.00,47.57,47.57,33674435199,48.47,48.47,33674435199
대진첨단소재,393970,4,13250,2,1140,9.41,5739634,42087184,14796820,5739634,9.41,13.64,38.79,38.79,77211184205,39.38,39.38,77211184205
투비소프트,079970,5,929,2,149,19.10,2982459,3219176,9899636,2982459,19.10,92.65,30.13,30.13,2758626773,30.00,30.00,2758626773
스튜디오미르,408900,6,4030,2,185,4.81,7947522,30287706,32706134,7947522,4.81,26.24,24.30,24.30,33054783888,25.08,25.08,33054783888
한농화성,011500,7,18750,2,1430,8.26,2458187,786205,15637042,2458187,8.26,312.66,15.72,15.72,46778802390,15.95,15.95,46778802390
SOL 머니마켓액티브,484890,8,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830
켐트로닉스,089010,9,25700,2,1450,5.98,2285734,447370,15334346,2285734,5.98,510.93,14.91,14.91,61352730125,15.57,15.57,61352730125
노브랜드,145170,10,7130,2,1100,18.24,2551877,64275,16908405,2551877,18.24,3970.25,15.09,15.09,17792018440,14.76,14.76,17792018440
클로봇,466100,11,18550,2,810,4.57,3426671,6012012,24555148,3426671,4.57,57.00,13.95,13.95,62786765850,13.78,13.78,62786765850
피아이이,452450,12,10280,2,270,2.70,4675566,4156514,35826000,4675566,2.70,112.49,13.05,13.05,49513123000,13.44,13.44,49513123000
애니젠,196300,13,8550,2,1830,27.23,803396,365909,6003387,803396,27.23,219.56,13.38,13.38,6673040670,13.00,13.00,6673040670
KODEX 코스닥150선물인버스,251340,14,3770,5,-5,-0.13,8652687,14914834,72600000,8652687,-0.13,58.01,11.92,11.92,32813729713,11.99,11.99,32813729713
드림인사이트,362990,15,2310,2,65,2.90,1929666,6255418,16800574,1929666,2.90,30.85,11.49,11.49,4559658019,11.75,11.75,4559658019
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9380,5,-25,-0.27,67855,166551,600000,67855,-0.27,40.74,11.31,11.31,635659210,11.29,11.29,635659210
시노펙스,025320,17,5790,2,930,19.14,9285695,874208,87991570,9285695,19.14,1062.18,10.55,10.55,53532585741,10.51,10.51,53532585741
케이엠제약,225430,18,599,5,-65,-9.79,2681114,1731883,27887050,2681114,-9.79,154.81,9.61,9.61,1733354659,10.38,10.38,1733354659
SOL 미국500타겟커버드콜액티브,494210,19,10075,5,-115,-1.13,102908,94232,1000000,102908,-1.13,109.21,10.29,10.29,1038339065,10.31,10.31,1038339065
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,20,9290,5,-210,-2.21,93337,143544,1000000,93337,-2.21,65.02,9.33,9.33,869439390,9.36,9.36,869439390
RISE 2차전지TOP10인버스(합성),465350,21,34405,5,-425,-1.22,334629,368878,3625000,334629,-1.22,90.72,9.23,9.23,11615629182,9.31,9.31,11615629182
KIWOOM 200선물레버리지,253250,22,14045,5,-185,-1.30,50074,27092,540000,50074,-1.30,184.83,9.27,9.27,698976875,9.22,9.22,698976875
오리엔트정공,065500,23,7970,2,270,3.51,2682449,10144528,31742912,2682449,3.51,26.44,8.45,8.45,21353895885,8.44,8.44,21353895885
KODEX 200선물인버스2X,252670,24,2280,2,30,1.33,43365986,95788200,528800000,43365986,1.33,45.27,8.20,8.20,99403572870,8.24,8.24,99403572870
씨싸이트,109670,25,8440,2,1010,13.59,478188,6174,5836602,478188,13.59,7745.19,8.19,8.19,4017073550,8.15,8.15,4017073550
동양철관,008970,26,957,5,-70,-6.82,12311075,205411008,157052160,12311075,-6.82,5.99,7.84,7.84,12075564041,8.03,8.03,12075564041
화성밸브,039610,27,11290,5,-160,-1.40,803500,12491198,10410400,803500,-1.40,6.43,7.72,7.72,9067123500,7.71,7.71,9067123500
키움 바이오TOP10 ETN,Q760014,28,10270,5,-210,-2.00,52734,84022,700000,52734,-2.00,62.76,7.53,7.53,540490275,7.52,7.52,540490275
RISE 미국은행TOP10,0013P0,29,8960,5,-200,-2.18,72822,106597,1000000,72822,-2.18,68.32,7.28,7.28,653245111,7.29,7.29,653245111
아이씨티케이,456010,30,11850,5,-180,-1.50,949497,22914952,13276856,949497,-1.50,4.14,7.15,7.15,11397672870,7.24,7.24,11397672870
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 15250 2 6900 82.63 9774455 0 10567784 9774455 82.63 0.00 92.49 92.49 160861782810 99.82 99.82 160861782810
3 M83 476080 2 18800 5 -500 -2.59 4049225 9921459 7785000 4049225 -2.59 40.81 52.01 52.01 79843659955 54.55 54.55 79843659955
4 에스엠씨지 460870 3 3775 2 340 9.90 8754744 0 18403305 8754744 9.90 0.00 47.57 47.57 33674435199 48.47 48.47 33674435199
5 대진첨단소재 393970 4 13250 2 1140 9.41 5739634 42087184 14796820 5739634 9.41 13.64 38.79 38.79 77211184205 39.38 39.38 77211184205
6 투비소프트 079970 5 929 2 149 19.10 2982459 3219176 9899636 2982459 19.10 92.65 30.13 30.13 2758626773 30.00 30.00 2758626773
7 스튜디오미르 408900 6 4030 2 185 4.81 7947522 30287706 32706134 7947522 4.81 26.24 24.30 24.30 33054783888 25.08 25.08 33054783888
8 한농화성 011500 7 18750 2 1430 8.26 2458187 786205 15637042 2458187 8.26 312.66 15.72 15.72 46778802390 15.95 15.95 46778802390
9 SOL 머니마켓액티브 484890 8 51235 3 0 0.00 37321 9328 238000 37321 0.00 400.10 15.68 15.68 1912413830 15.68 15.68 1912413830
10 켐트로닉스 089010 9 25700 2 1450 5.98 2285734 447370 15334346 2285734 5.98 510.93 14.91 14.91 61352730125 15.57 15.57 61352730125
11 노브랜드 145170 10 7130 2 1100 18.24 2551877 64275 16908405 2551877 18.24 3970.25 15.09 15.09 17792018440 14.76 14.76 17792018440
12 클로봇 466100 11 18550 2 810 4.57 3426671 6012012 24555148 3426671 4.57 57.00 13.95 13.95 62786765850 13.78 13.78 62786765850
13 피아이이 452450 12 10280 2 270 2.70 4675566 4156514 35826000 4675566 2.70 112.49 13.05 13.05 49513123000 13.44 13.44 49513123000
14 애니젠 196300 13 8550 2 1830 27.23 803396 365909 6003387 803396 27.23 219.56 13.38 13.38 6673040670 13.00 13.00 6673040670
15 KODEX 코스닥150선물인버스 251340 14 3770 5 -5 -0.13 8652687 14914834 72600000 8652687 -0.13 58.01 11.92 11.92 32813729713 11.99 11.99 32813729713
16 드림인사이트 362990 15 2310 2 65 2.90 1929666 6255418 16800574 1929666 2.90 30.85 11.49 11.49 4559658019 11.75 11.75 4559658019
17 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 16 9380 5 -25 -0.27 67855 166551 600000 67855 -0.27 40.74 11.31 11.31 635659210 11.29 11.29 635659210
18 시노펙스 025320 17 5790 2 930 19.14 9285695 874208 87991570 9285695 19.14 1062.18 10.55 10.55 53532585741 10.51 10.51 53532585741
19 케이엠제약 225430 18 599 5 -65 -9.79 2681114 1731883 27887050 2681114 -9.79 154.81 9.61 9.61 1733354659 10.38 10.38 1733354659
20 SOL 미국500타겟커버드콜액티브 494210 19 10075 5 -115 -1.13 102908 94232 1000000 102908 -1.13 109.21 10.29 10.29 1038339065 10.31 10.31 1038339065
21 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 20 9290 5 -210 -2.21 93337 143544 1000000 93337 -2.21 65.02 9.33 9.33 869439390 9.36 9.36 869439390
22 RISE 2차전지TOP10인버스(합성) 465350 21 34405 5 -425 -1.22 334629 368878 3625000 334629 -1.22 90.72 9.23 9.23 11615629182 9.31 9.31 11615629182
23 KIWOOM 200선물레버리지 253250 22 14045 5 -185 -1.30 50074 27092 540000 50074 -1.30 184.83 9.27 9.27 698976875 9.22 9.22 698976875
24 오리엔트정공 065500 23 7970 2 270 3.51 2682449 10144528 31742912 2682449 3.51 26.44 8.45 8.45 21353895885 8.44 8.44 21353895885
25 KODEX 200선물인버스2X 252670 24 2280 2 30 1.33 43365986 95788200 528800000 43365986 1.33 45.27 8.20 8.20 99403572870 8.24 8.24 99403572870
26 씨싸이트 109670 25 8440 2 1010 13.59 478188 6174 5836602 478188 13.59 7745.19 8.19 8.19 4017073550 8.15 8.15 4017073550
27 동양철관 008970 26 957 5 -70 -6.82 12311075 205411008 157052160 12311075 -6.82 5.99 7.84 7.84 12075564041 8.03 8.03 12075564041
28 화성밸브 039610 27 11290 5 -160 -1.40 803500 12491198 10410400 803500 -1.40 6.43 7.72 7.72 9067123500 7.71 7.71 9067123500
29 키움 바이오TOP10 ETN Q760014 28 10270 5 -210 -2.00 52734 84022 700000 52734 -2.00 62.76 7.53 7.53 540490275 7.52 7.52 540490275
30 RISE 미국은행TOP10 0013P0 29 8960 5 -200 -2.18 72822 106597 1000000 72822 -2.18 68.32 7.28 7.28 653245111 7.29 7.29 653245111
31 아이씨티케이 456010 30 11850 5 -180 -1.50 949497 22914952 13276856 949497 -1.50 4.14 7.15 7.15 11397672870 7.24 7.24 11397672870

31
top30/20250307/top30-atvtr-20250307-095002.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
엠디바이스,226590,1,15100,2,6750,80.84,10701343,0,10567784,10701343,80.84,0.00,101.26,101.26,174976161295,109.65,109.65,174976161295
에스엠씨지,460870,2,4080,2,645,18.78,11194537,0,18403305,11194537,18.78,0.00,60.83,60.83,43470764553,57.90,57.90,43470764553
M83,476080,3,18820,5,-480,-2.49,4200354,9921459,7785000,4200354,-2.49,42.34,53.95,53.95,82685091770,56.44,56.44,82685091770
대진첨단소재,393970,4,13410,2,1300,10.73,6043708,42087184,14796820,6043708,10.73,14.36,40.84,40.84,81254541410,40.95,40.95,81254541410
투비소프트,079970,5,890,2,110,14.10,3402463,3219176,9899636,3402463,14.10,105.69,34.37,34.37,3134919733,35.58,35.58,3134919733
스튜디오미르,408900,6,4080,2,235,6.11,8411292,30287706,32706134,8411292,6.11,27.77,25.72,25.72,34921066813,26.17,26.17,34921066813
한농화성,011500,7,18650,2,1330,7.68,2553486,786205,15637042,2553486,7.68,324.79,16.33,16.33,48555848255,16.65,16.65,48555848255
노브랜드,145170,8,7130,2,1100,18.24,2857676,64275,16908405,2857676,18.24,4446.01,16.90,16.90,19971141510,16.57,16.57,19971141510
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9380,5,-25,-0.27,97932,166551,600000,97932,-0.27,58.80,16.32,16.32,917788153,16.31,16.31,917788153
켐트로닉스,089010,10,26150,2,1900,7.84,2375521,447370,15334346,2375521,7.84,531.00,15.49,15.49,63684315275,15.88,15.88,63684315275
SOL 머니마켓액티브,484890,11,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830
클로봇,466100,12,18220,2,480,2.71,3636350,6012012,24555148,3636350,2.71,60.48,14.81,14.81,66625427690,14.89,14.89,66625427690
애니젠,196300,13,8700,2,1980,29.46,883851,365909,6003387,883851,29.46,241.55,14.72,14.72,7365682470,14.10,14.10,7365682470
피아이이,452450,14,10320,2,310,3.10,4824547,4156514,35826000,4824547,3.10,116.07,13.47,13.47,51052322310,13.81,13.81,51052322310
드림인사이트,362990,15,2265,2,20,0.89,2107359,6255418,16800574,2107359,0.89,33.69,12.54,12.54,4966969414,13.05,13.05,4966969414
KODEX 코스닥150선물인버스,251340,16,3775,3,0,0.00,8828701,14914834,72600000,8828701,0.00,59.19,12.16,12.16,33477246674,12.22,12.22,33477246674
케이엠제약,225430,17,586,5,-78,-11.75,3025265,1731883,27887050,3025265,-11.75,174.68,10.85,10.85,1935603748,11.84,11.84,1935603748
시노펙스,025320,18,5820,2,960,19.75,10193653,874208,87991570,10193653,19.75,1166.04,11.58,11.58,58781817811,11.48,11.48,58781817811
SOL 미국500타겟커버드콜액티브,494210,19,10070,5,-120,-1.18,102945,94232,1000000,102945,-1.18,109.25,10.29,10.29,1038711775,10.31,10.31,1038711775
RISE 2차전지TOP10인버스(합성),465350,20,34305,5,-525,-1.51,354206,368878,3625000,354206,-1.51,96.02,9.77,9.77,12288953147,9.88,9.88,12288953147
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,21,9275,5,-225,-2.37,94931,143544,1000000,94931,-2.37,66.13,9.49,9.49,884228420,9.53,9.53,884228420
동양철관,008970,22,950,5,-77,-7.50,14243874,205411008,157052160,14243874,-7.50,6.93,9.07,9.07,13914901381,9.33,9.33,13914901381
KIWOOM 200선물레버리지,253250,23,14050,5,-180,-1.26,50229,27092,540000,50229,-1.26,185.40,9.30,9.30,701157665,9.24,9.24,701157665
오리엔트정공,065500,24,8090,2,390,5.06,2918320,10144528,31742912,2918320,5.06,28.77,9.19,9.19,23252755505,9.05,9.05,23252755505
KODEX 200선물인버스2X,252670,25,2280,2,30,1.33,46400916,95788200,528800000,46400916,1.33,48.44,8.77,8.77,106308089280,8.82,8.82,106308089280
씨싸이트,109670,26,8480,2,1050,14.13,494500,6174,5836602,494500,14.13,8009.39,8.47,8.47,4155568425,8.40,8.40,4155568425
화성밸브,039610,27,11300,5,-150,-1.31,853621,12491198,10410400,853621,-1.31,6.83,8.20,8.20,9632867095,8.19,8.19,9632867095
키움 바이오TOP10 ETN,Q760014,28,10290,5,-190,-1.81,56629,84022,700000,56629,-1.81,67.40,8.09,8.09,580569835,8.06,8.06,580569835
아이씨티케이,456010,29,11790,5,-240,-2.00,1045603,22914952,13276856,1045603,-2.00,4.56,7.88,7.88,12534174405,8.01,8.01,12534174405
TIGER 2차전지TOP10,364980,30,8510,2,105,1.25,3079039,3657525,41600000,3079039,1.25,84.18,7.40,7.40,26069882067,7.36,7.36,26069882067
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 15100 2 6750 80.84 10701343 0 10567784 10701343 80.84 0.00 101.26 101.26 174976161295 109.65 109.65 174976161295
3 에스엠씨지 460870 2 4080 2 645 18.78 11194537 0 18403305 11194537 18.78 0.00 60.83 60.83 43470764553 57.90 57.90 43470764553
4 M83 476080 3 18820 5 -480 -2.49 4200354 9921459 7785000 4200354 -2.49 42.34 53.95 53.95 82685091770 56.44 56.44 82685091770
5 대진첨단소재 393970 4 13410 2 1300 10.73 6043708 42087184 14796820 6043708 10.73 14.36 40.84 40.84 81254541410 40.95 40.95 81254541410
6 투비소프트 079970 5 890 2 110 14.10 3402463 3219176 9899636 3402463 14.10 105.69 34.37 34.37 3134919733 35.58 35.58 3134919733
7 스튜디오미르 408900 6 4080 2 235 6.11 8411292 30287706 32706134 8411292 6.11 27.77 25.72 25.72 34921066813 26.17 26.17 34921066813
8 한농화성 011500 7 18650 2 1330 7.68 2553486 786205 15637042 2553486 7.68 324.79 16.33 16.33 48555848255 16.65 16.65 48555848255
9 노브랜드 145170 8 7130 2 1100 18.24 2857676 64275 16908405 2857676 18.24 4446.01 16.90 16.90 19971141510 16.57 16.57 19971141510
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9380 5 -25 -0.27 97932 166551 600000 97932 -0.27 58.80 16.32 16.32 917788153 16.31 16.31 917788153
11 켐트로닉스 089010 10 26150 2 1900 7.84 2375521 447370 15334346 2375521 7.84 531.00 15.49 15.49 63684315275 15.88 15.88 63684315275
12 SOL 머니마켓액티브 484890 11 51235 3 0 0.00 37321 9328 238000 37321 0.00 400.10 15.68 15.68 1912413830 15.68 15.68 1912413830
13 클로봇 466100 12 18220 2 480 2.71 3636350 6012012 24555148 3636350 2.71 60.48 14.81 14.81 66625427690 14.89 14.89 66625427690
14 애니젠 196300 13 8700 2 1980 29.46 883851 365909 6003387 883851 29.46 241.55 14.72 14.72 7365682470 14.10 14.10 7365682470
15 피아이이 452450 14 10320 2 310 3.10 4824547 4156514 35826000 4824547 3.10 116.07 13.47 13.47 51052322310 13.81 13.81 51052322310
16 드림인사이트 362990 15 2265 2 20 0.89 2107359 6255418 16800574 2107359 0.89 33.69 12.54 12.54 4966969414 13.05 13.05 4966969414
17 KODEX 코스닥150선물인버스 251340 16 3775 3 0 0.00 8828701 14914834 72600000 8828701 0.00 59.19 12.16 12.16 33477246674 12.22 12.22 33477246674
18 케이엠제약 225430 17 586 5 -78 -11.75 3025265 1731883 27887050 3025265 -11.75 174.68 10.85 10.85 1935603748 11.84 11.84 1935603748
19 시노펙스 025320 18 5820 2 960 19.75 10193653 874208 87991570 10193653 19.75 1166.04 11.58 11.58 58781817811 11.48 11.48 58781817811
20 SOL 미국500타겟커버드콜액티브 494210 19 10070 5 -120 -1.18 102945 94232 1000000 102945 -1.18 109.25 10.29 10.29 1038711775 10.31 10.31 1038711775
21 RISE 2차전지TOP10인버스(합성) 465350 20 34305 5 -525 -1.51 354206 368878 3625000 354206 -1.51 96.02 9.77 9.77 12288953147 9.88 9.88 12288953147
22 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 21 9275 5 -225 -2.37 94931 143544 1000000 94931 -2.37 66.13 9.49 9.49 884228420 9.53 9.53 884228420
23 동양철관 008970 22 950 5 -77 -7.50 14243874 205411008 157052160 14243874 -7.50 6.93 9.07 9.07 13914901381 9.33 9.33 13914901381
24 KIWOOM 200선물레버리지 253250 23 14050 5 -180 -1.26 50229 27092 540000 50229 -1.26 185.40 9.30 9.30 701157665 9.24 9.24 701157665
25 오리엔트정공 065500 24 8090 2 390 5.06 2918320 10144528 31742912 2918320 5.06 28.77 9.19 9.19 23252755505 9.05 9.05 23252755505
26 KODEX 200선물인버스2X 252670 25 2280 2 30 1.33 46400916 95788200 528800000 46400916 1.33 48.44 8.77 8.77 106308089280 8.82 8.82 106308089280
27 씨싸이트 109670 26 8480 2 1050 14.13 494500 6174 5836602 494500 14.13 8009.39 8.47 8.47 4155568425 8.40 8.40 4155568425
28 화성밸브 039610 27 11300 5 -150 -1.31 853621 12491198 10410400 853621 -1.31 6.83 8.20 8.20 9632867095 8.19 8.19 9632867095
29 키움 바이오TOP10 ETN Q760014 28 10290 5 -190 -1.81 56629 84022 700000 56629 -1.81 67.40 8.09 8.09 580569835 8.06 8.06 580569835
30 아이씨티케이 456010 29 11790 5 -240 -2.00 1045603 22914952 13276856 1045603 -2.00 4.56 7.88 7.88 12534174405 8.01 8.01 12534174405
31 TIGER 2차전지TOP10 364980 30 8510 2 105 1.25 3079039 3657525 41600000 3079039 1.25 84.18 7.40 7.40 26069882067 7.36 7.36 26069882067

31
top30/20250307/top30-atvtr-20250307-100003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엠디바이스,226590,1,15160,2,6810,81.56,11400289,0,10567784,11400289,81.56,0.00,107.88,107.88,185642784490,115.88,115.88,185642784490
에스엠씨지,460870,2,4075,2,640,18.63,13695279,0,18403305,13695279,18.63,0.00,74.42,74.42,53723302322,71.64,71.64,53723302322
M83,476080,3,18960,5,-340,-1.76,4345573,9921459,7785000,4345573,-1.76,43.80,55.82,55.82,85447077935,57.89,57.89,85447077935
대진첨단소재,393970,4,13000,2,890,7.35,6391594,42087184,14796820,6391594,7.35,15.19,43.20,43.20,85832313915,44.62,44.62,85832313915
투비소프트,079970,5,846,2,66,8.46,3685646,3219176,9899636,3685646,8.46,114.49,37.23,37.23,3378485173,40.34,40.34,3378485173
스튜디오미르,408900,6,3900,2,55,1.43,9818786,30287706,32706134,9818786,1.43,32.42,30.02,30.02,40668398929,31.88,31.88,40668398929
노브랜드,145170,7,7180,2,1150,19.07,3336376,64275,16908405,3336376,19.07,5190.78,19.73,19.73,23380058715,19.26,19.26,23380058715
한농화성,011500,8,18820,2,1500,8.66,2631684,786205,15637042,2631684,8.66,334.73,16.83,16.83,50023847695,17.00,17.00,50023847695
애니젠,196300,9,8610,2,1890,28.12,1035409,365909,6003387,1035409,28.12,282.97,17.25,17.25,8681800310,16.80,16.80,8681800310
켐트로닉스,089010,10,25900,2,1650,6.80,2437289,447370,15334346,2437289,6.80,544.80,15.89,15.89,65298723375,16.44,16.44,65298723375
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,9380,5,-25,-0.27,98238,166551,600000,98238,-0.27,58.98,16.37,16.37,920658433,16.36,16.36,920658433
클로봇,466100,12,18410,2,670,3.78,3874293,6012012,24555148,3874293,3.78,64.44,15.78,15.78,70973754385,15.70,15.70,70973754385
SOL 머니마켓액티브,484890,13,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830
피아이이,452450,14,10440,2,430,4.30,5003667,4156514,35826000,5003667,4.30,120.38,13.97,13.97,52910792325,14.15,14.15,52910792325
드림인사이트,362990,15,2315,2,70,3.12,2230926,6255418,16800574,2230926,3.12,35.66,13.28,13.28,5251666529,13.50,13.50,5251666529
KODEX 코스닥150선물인버스,251340,16,3770,5,-5,-0.13,9399865,14914834,72600000,9399865,-0.13,63.02,12.95,12.95,35631775494,13.02,13.02,35631775494
시노펙스,025320,17,5880,2,1020,20.99,11394647,874208,87991570,11394647,20.99,1303.43,12.95,12.95,65896930751,12.74,12.74,65896930751
케이엠제약,225430,18,588,5,-76,-11.45,3129769,1731883,27887050,3129769,-11.45,180.71,11.22,11.22,1997136589,12.18,12.18,1997136589
오리엔트정공,065500,19,8310,2,610,7.92,3513837,10144528,31742912,3513837,7.92,34.64,11.07,11.07,28130526885,10.66,10.66,28130526885
동양철관,008970,20,941,5,-86,-8.37,15823119,205411008,157052160,15823119,-8.37,7.70,10.08,10.08,15405662169,10.42,10.42,15405662169
SOL 미국500타겟커버드콜액티브,494210,21,10075,5,-115,-1.13,102970,94232,1000000,102970,-1.13,109.27,10.30,10.30,1038963542,10.31,10.31,1038963542
RISE 2차전지TOP10인버스(합성),465350,22,34265,5,-565,-1.62,365732,368878,3625000,365732,-1.62,99.15,10.09,10.09,12684140642,10.21,10.21,12684140642
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,23,9285,5,-215,-2.26,98468,143544,1000000,98468,-2.26,68.60,9.85,9.85,917087055,9.88,9.88,917087055
한국맥널티,222980,24,4480,2,535,13.56,1111805,408152,11031483,1111805,13.56,272.40,10.08,10.08,4855291720,9.82,9.82,4855291720
SOL 전고체배터리&실리콘음극재,0005D0,25,11930,2,115,0.97,156042,448272,1600000,156042,0.97,34.81,9.75,9.75,1855532335,9.72,9.72,1855532335
화성밸브,039610,26,11180,5,-270,-2.36,964037,12491198,10410400,964037,-2.36,7.72,9.26,9.26,10870613645,9.34,9.34,10870613645
KODEX 200선물인버스2X,252670,27,2282,2,32,1.42,48747399,95788200,528800000,48747399,1.42,50.89,9.22,9.22,111658118665,9.25,9.25,111658118665
KIWOOM 200선물레버리지,253250,28,14045,5,-185,-1.30,50250,27092,540000,50250,-1.30,185.48,9.31,9.31,701452385,9.25,9.25,701452385
키움 바이오TOP10 ETN,Q760014,29,10280,5,-200,-1.91,64407,84022,700000,64407,-1.91,76.65,9.20,9.20,660547120,9.18,9.18,660547120
씨싸이트,109670,30,8550,2,1120,15.07,526165,6174,5836602,526165,15.07,8522.27,9.01,9.01,4425556235,8.87,8.87,4425556235
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 15160 2 6810 81.56 11400289 0 10567784 11400289 81.56 0.00 107.88 107.88 185642784490 115.88 115.88 185642784490
3 에스엠씨지 460870 2 4075 2 640 18.63 13695279 0 18403305 13695279 18.63 0.00 74.42 74.42 53723302322 71.64 71.64 53723302322
4 M83 476080 3 18960 5 -340 -1.76 4345573 9921459 7785000 4345573 -1.76 43.80 55.82 55.82 85447077935 57.89 57.89 85447077935
5 대진첨단소재 393970 4 13000 2 890 7.35 6391594 42087184 14796820 6391594 7.35 15.19 43.20 43.20 85832313915 44.62 44.62 85832313915
6 투비소프트 079970 5 846 2 66 8.46 3685646 3219176 9899636 3685646 8.46 114.49 37.23 37.23 3378485173 40.34 40.34 3378485173
7 스튜디오미르 408900 6 3900 2 55 1.43 9818786 30287706 32706134 9818786 1.43 32.42 30.02 30.02 40668398929 31.88 31.88 40668398929
8 노브랜드 145170 7 7180 2 1150 19.07 3336376 64275 16908405 3336376 19.07 5190.78 19.73 19.73 23380058715 19.26 19.26 23380058715
9 한농화성 011500 8 18820 2 1500 8.66 2631684 786205 15637042 2631684 8.66 334.73 16.83 16.83 50023847695 17.00 17.00 50023847695
10 애니젠 196300 9 8610 2 1890 28.12 1035409 365909 6003387 1035409 28.12 282.97 17.25 17.25 8681800310 16.80 16.80 8681800310
11 켐트로닉스 089010 10 25900 2 1650 6.80 2437289 447370 15334346 2437289 6.80 544.80 15.89 15.89 65298723375 16.44 16.44 65298723375
12 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 11 9380 5 -25 -0.27 98238 166551 600000 98238 -0.27 58.98 16.37 16.37 920658433 16.36 16.36 920658433
13 클로봇 466100 12 18410 2 670 3.78 3874293 6012012 24555148 3874293 3.78 64.44 15.78 15.78 70973754385 15.70 15.70 70973754385
14 SOL 머니마켓액티브 484890 13 51235 3 0 0.00 37321 9328 238000 37321 0.00 400.10 15.68 15.68 1912413830 15.68 15.68 1912413830
15 피아이이 452450 14 10440 2 430 4.30 5003667 4156514 35826000 5003667 4.30 120.38 13.97 13.97 52910792325 14.15 14.15 52910792325
16 드림인사이트 362990 15 2315 2 70 3.12 2230926 6255418 16800574 2230926 3.12 35.66 13.28 13.28 5251666529 13.50 13.50 5251666529
17 KODEX 코스닥150선물인버스 251340 16 3770 5 -5 -0.13 9399865 14914834 72600000 9399865 -0.13 63.02 12.95 12.95 35631775494 13.02 13.02 35631775494
18 시노펙스 025320 17 5880 2 1020 20.99 11394647 874208 87991570 11394647 20.99 1303.43 12.95 12.95 65896930751 12.74 12.74 65896930751
19 케이엠제약 225430 18 588 5 -76 -11.45 3129769 1731883 27887050 3129769 -11.45 180.71 11.22 11.22 1997136589 12.18 12.18 1997136589
20 오리엔트정공 065500 19 8310 2 610 7.92 3513837 10144528 31742912 3513837 7.92 34.64 11.07 11.07 28130526885 10.66 10.66 28130526885
21 동양철관 008970 20 941 5 -86 -8.37 15823119 205411008 157052160 15823119 -8.37 7.70 10.08 10.08 15405662169 10.42 10.42 15405662169
22 SOL 미국500타겟커버드콜액티브 494210 21 10075 5 -115 -1.13 102970 94232 1000000 102970 -1.13 109.27 10.30 10.30 1038963542 10.31 10.31 1038963542
23 RISE 2차전지TOP10인버스(합성) 465350 22 34265 5 -565 -1.62 365732 368878 3625000 365732 -1.62 99.15 10.09 10.09 12684140642 10.21 10.21 12684140642
24 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 23 9285 5 -215 -2.26 98468 143544 1000000 98468 -2.26 68.60 9.85 9.85 917087055 9.88 9.88 917087055
25 한국맥널티 222980 24 4480 2 535 13.56 1111805 408152 11031483 1111805 13.56 272.40 10.08 10.08 4855291720 9.82 9.82 4855291720
26 SOL 전고체배터리&실리콘음극재 0005D0 25 11930 2 115 0.97 156042 448272 1600000 156042 0.97 34.81 9.75 9.75 1855532335 9.72 9.72 1855532335
27 화성밸브 039610 26 11180 5 -270 -2.36 964037 12491198 10410400 964037 -2.36 7.72 9.26 9.26 10870613645 9.34 9.34 10870613645
28 KODEX 200선물인버스2X 252670 27 2282 2 32 1.42 48747399 95788200 528800000 48747399 1.42 50.89 9.22 9.22 111658118665 9.25 9.25 111658118665
29 KIWOOM 200선물레버리지 253250 28 14045 5 -185 -1.30 50250 27092 540000 50250 -1.30 185.48 9.31 9.31 701452385 9.25 9.25 701452385
30 키움 바이오TOP10 ETN Q760014 29 10280 5 -200 -1.91 64407 84022 700000 64407 -1.91 76.65 9.20 9.20 660547120 9.18 9.18 660547120
31 씨싸이트 109670 30 8550 2 1120 15.07 526165 6174 5836602 526165 15.07 8522.27 9.01 9.01 4425556235 8.87 8.87 4425556235

31
top30/20250307/top30-atvtr-20250307-101002.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
엠디바이스,226590,1,14780,2,6430,77.01,12176144,0,10567784,12176144,77.01,0.00,115.22,115.22,197186970120,126.25,126.25,197186970120
에스엠씨지,460870,2,3970,2,535,15.57,16355777,0,18403305,16355777,15.57,0.00,88.87,88.87,64575250785,88.39,88.39,64575250785
M83,476080,3,19080,5,-220,-1.14,4420440,9921459,7785000,4420440,-1.14,44.55,56.78,56.78,86871535045,58.48,58.48,86871535045
대진첨단소재,393970,4,12420,2,310,2.56,6962177,42087184,14796820,6962177,2.56,16.54,47.05,47.05,93057451360,50.64,50.64,93057451360
투비소프트,079970,5,881,2,101,12.95,3948596,3219176,9899636,3948596,12.95,122.66,39.89,39.89,3604293446,41.33,41.33,3604293446
스튜디오미르,408900,6,3910,2,65,1.69,10412232,30287706,32706134,10412232,1.69,34.38,31.84,31.84,42996774104,33.62,33.62,42996774104
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9380,5,-25,-0.27,164624,166551,600000,164624,-0.27,98.84,27.44,27.44,1543359113,27.42,27.42,1543359113
노브랜드,145170,8,6800,2,770,12.77,3901166,64275,16908405,3901166,12.77,6069.49,23.07,23.07,27312897375,23.76,23.76,27312897375
켐트로닉스,089010,9,26350,2,2100,8.66,3074572,447370,15334346,3074572,8.66,687.25,20.05,20.05,82408665700,20.40,20.40,82408665700
애니젠,196300,10,8680,2,1960,29.17,1126999,365909,6003387,1126999,29.17,308.00,18.77,18.77,9477618065,18.19,18.19,9477618065
한농화성,011500,11,18600,2,1280,7.39,2700083,786205,15637042,2700083,7.39,343.43,17.27,17.27,51296759705,17.64,17.64,51296759705
클로봇,466100,12,18220,2,480,2.71,4018788,6012012,24555148,4018788,2.71,66.85,16.37,16.37,73624482815,16.46,16.46,73624482815
SOL 머니마켓액티브,484890,13,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830
피아이이,452450,14,10570,2,560,5.59,5394767,4156514,35826000,5394767,5.59,129.79,15.06,15.06,57023181810,15.06,15.06,57023181810
드림인사이트,362990,15,2290,2,45,2.00,2286683,6255418,16800574,2286683,2.00,36.56,13.61,13.61,5380099279,13.98,13.98,5380099279
시노펙스,025320,16,5950,2,1090,22.43,12595699,874208,87991570,12595699,22.43,1440.81,14.31,14.31,73061364926,13.95,13.95,73061364926
KODEX 코스닥150선물인버스,251340,17,3765,5,-10,-0.26,9673953,14914834,72600000,9673953,-0.26,64.86,13.33,13.33,36665532654,13.41,13.41,36665532654
오리엔트정공,065500,18,8130,2,430,5.58,4184209,10144528,31742912,4184209,5.58,41.25,13.18,13.18,33651714385,13.04,13.04,33651714385
케이엠제약,225430,19,599,5,-65,-9.79,3306732,1731883,27887050,3306732,-9.79,190.93,11.86,11.86,2102939545,12.59,12.59,2102939545
동양철관,008970,20,958,5,-69,-6.72,18034657,205411008,157052160,18034657,-6.72,8.78,11.48,11.48,17506827173,11.64,11.64,17506827173
한국맥널티,222980,21,4500,2,555,14.07,1280190,408152,11031483,1280190,14.07,313.66,11.60,11.60,5595373740,11.27,11.27,5595373740
RISE 2차전지TOP10인버스(합성),465350,22,34205,5,-625,-1.79,397562,368878,3625000,397562,-1.79,107.78,10.97,10.97,13774732012,11.11,11.11,13774732012
KODEX 200선물인버스2X,252670,23,2265,2,15,0.67,55960431,95788200,528800000,55960431,0.67,58.42,10.58,10.58,128061692466,10.69,10.69,128061692466
씨싸이트,109670,24,8380,2,950,12.79,615141,6174,5836602,615141,12.79,9963.41,10.54,10.54,5189567550,10.61,10.61,5189567550
SOL 미국500타겟커버드콜액티브,494210,25,10075,5,-115,-1.13,102972,94232,1000000,102972,-1.13,109.27,10.30,10.30,1038983692,10.31,10.31,1038983692
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,26,9305,5,-195,-2.05,99404,143544,1000000,99404,-2.05,69.25,9.94,9.94,925796535,9.95,9.95,925796535
SOL 전고체배터리&실리콘음극재,0005D0,27,11880,2,65,0.55,157975,448272,1600000,157975,0.55,35.24,9.87,9.87,1878485620,9.88,9.88,1878485620
SOL 화장품TOP3플러스,0008T0,28,10360,2,35,0.34,287746,455990,2950000,287746,0.34,63.10,9.75,9.75,2980774710,9.75,9.75,2980774710
화성밸브,039610,29,11250,5,-200,-1.75,1008779,12491198,10410400,1008779,-1.75,8.08,9.69,9.69,11372857985,9.71,9.71,11372857985
KIWOOM 200선물레버리지,253250,30,14010,5,-220,-1.55,50255,27092,540000,50255,-1.55,185.50,9.31,9.31,701522440,9.27,9.27,701522440
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 14780 2 6430 77.01 12176144 0 10567784 12176144 77.01 0.00 115.22 115.22 197186970120 126.25 126.25 197186970120
3 에스엠씨지 460870 2 3970 2 535 15.57 16355777 0 18403305 16355777 15.57 0.00 88.87 88.87 64575250785 88.39 88.39 64575250785
4 M83 476080 3 19080 5 -220 -1.14 4420440 9921459 7785000 4420440 -1.14 44.55 56.78 56.78 86871535045 58.48 58.48 86871535045
5 대진첨단소재 393970 4 12420 2 310 2.56 6962177 42087184 14796820 6962177 2.56 16.54 47.05 47.05 93057451360 50.64 50.64 93057451360
6 투비소프트 079970 5 881 2 101 12.95 3948596 3219176 9899636 3948596 12.95 122.66 39.89 39.89 3604293446 41.33 41.33 3604293446
7 스튜디오미르 408900 6 3910 2 65 1.69 10412232 30287706 32706134 10412232 1.69 34.38 31.84 31.84 42996774104 33.62 33.62 42996774104
8 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 7 9380 5 -25 -0.27 164624 166551 600000 164624 -0.27 98.84 27.44 27.44 1543359113 27.42 27.42 1543359113
9 노브랜드 145170 8 6800 2 770 12.77 3901166 64275 16908405 3901166 12.77 6069.49 23.07 23.07 27312897375 23.76 23.76 27312897375
10 켐트로닉스 089010 9 26350 2 2100 8.66 3074572 447370 15334346 3074572 8.66 687.25 20.05 20.05 82408665700 20.40 20.40 82408665700
11 애니젠 196300 10 8680 2 1960 29.17 1126999 365909 6003387 1126999 29.17 308.00 18.77 18.77 9477618065 18.19 18.19 9477618065
12 한농화성 011500 11 18600 2 1280 7.39 2700083 786205 15637042 2700083 7.39 343.43 17.27 17.27 51296759705 17.64 17.64 51296759705
13 클로봇 466100 12 18220 2 480 2.71 4018788 6012012 24555148 4018788 2.71 66.85 16.37 16.37 73624482815 16.46 16.46 73624482815
14 SOL 머니마켓액티브 484890 13 51235 3 0 0.00 37321 9328 238000 37321 0.00 400.10 15.68 15.68 1912413830 15.68 15.68 1912413830
15 피아이이 452450 14 10570 2 560 5.59 5394767 4156514 35826000 5394767 5.59 129.79 15.06 15.06 57023181810 15.06 15.06 57023181810
16 드림인사이트 362990 15 2290 2 45 2.00 2286683 6255418 16800574 2286683 2.00 36.56 13.61 13.61 5380099279 13.98 13.98 5380099279
17 시노펙스 025320 16 5950 2 1090 22.43 12595699 874208 87991570 12595699 22.43 1440.81 14.31 14.31 73061364926 13.95 13.95 73061364926
18 KODEX 코스닥150선물인버스 251340 17 3765 5 -10 -0.26 9673953 14914834 72600000 9673953 -0.26 64.86 13.33 13.33 36665532654 13.41 13.41 36665532654
19 오리엔트정공 065500 18 8130 2 430 5.58 4184209 10144528 31742912 4184209 5.58 41.25 13.18 13.18 33651714385 13.04 13.04 33651714385
20 케이엠제약 225430 19 599 5 -65 -9.79 3306732 1731883 27887050 3306732 -9.79 190.93 11.86 11.86 2102939545 12.59 12.59 2102939545
21 동양철관 008970 20 958 5 -69 -6.72 18034657 205411008 157052160 18034657 -6.72 8.78 11.48 11.48 17506827173 11.64 11.64 17506827173
22 한국맥널티 222980 21 4500 2 555 14.07 1280190 408152 11031483 1280190 14.07 313.66 11.60 11.60 5595373740 11.27 11.27 5595373740
23 RISE 2차전지TOP10인버스(합성) 465350 22 34205 5 -625 -1.79 397562 368878 3625000 397562 -1.79 107.78 10.97 10.97 13774732012 11.11 11.11 13774732012
24 KODEX 200선물인버스2X 252670 23 2265 2 15 0.67 55960431 95788200 528800000 55960431 0.67 58.42 10.58 10.58 128061692466 10.69 10.69 128061692466
25 씨싸이트 109670 24 8380 2 950 12.79 615141 6174 5836602 615141 12.79 9963.41 10.54 10.54 5189567550 10.61 10.61 5189567550
26 SOL 미국500타겟커버드콜액티브 494210 25 10075 5 -115 -1.13 102972 94232 1000000 102972 -1.13 109.27 10.30 10.30 1038983692 10.31 10.31 1038983692
27 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 26 9305 5 -195 -2.05 99404 143544 1000000 99404 -2.05 69.25 9.94 9.94 925796535 9.95 9.95 925796535
28 SOL 전고체배터리&실리콘음극재 0005D0 27 11880 2 65 0.55 157975 448272 1600000 157975 0.55 35.24 9.87 9.87 1878485620 9.88 9.88 1878485620
29 SOL 화장품TOP3플러스 0008T0 28 10360 2 35 0.34 287746 455990 2950000 287746 0.34 63.10 9.75 9.75 2980774710 9.75 9.75 2980774710
30 화성밸브 039610 29 11250 5 -200 -1.75 1008779 12491198 10410400 1008779 -1.75 8.08 9.69 9.69 11372857985 9.71 9.71 11372857985
31 KIWOOM 200선물레버리지 253250 30 14010 5 -220 -1.55 50255 27092 540000 50255 -1.55 185.50 9.31 9.31 701522440 9.27 9.27 701522440

31
top30/20250307/top30-atvtr-20250307-102003.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엠디바이스,226590,1,13790,2,5440,65.15,13352858,0,10567784,13352858,65.15,0.00,126.35,126.35,213934774675,146.80,146.80,213934774675
에스엠씨지,460870,2,3880,2,445,12.95,17346926,0,18403305,17346926,12.95,0.00,94.26,94.26,68442788269,95.85,95.85,68442788269
M83,476080,3,19130,5,-170,-0.88,4470388,9921459,7785000,4470388,-0.88,45.06,57.42,57.42,87822601355,58.97,58.97,87822601355
대진첨단소재,393970,4,12400,2,290,2.39,7241809,42087184,14796820,7241809,2.39,17.21,48.94,48.94,96527066395,52.61,52.61,96527066395
투비소프트,079970,5,882,2,102,13.08,4099802,3219176,9899636,4099802,13.08,127.36,41.41,41.41,3736287870,42.79,42.79,3736287870
스튜디오미르,408900,6,3925,2,80,2.08,10598870,30287706,32706134,10598870,2.08,34.99,32.41,32.41,43729854165,34.07,34.07,43729854165
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,9375,5,-30,-0.32,164731,166551,600000,164731,-0.32,98.91,27.46,27.46,1544362513,27.46,27.46,1544362513
SOL 화장품TOP3플러스,0008T0,8,10410,2,85,0.82,791544,455990,2950000,791544,0.82,173.59,26.83,26.83,8213363135,26.75,26.75,8213363135
노브랜드,145170,9,6840,2,810,13.43,4076800,64275,16908405,4076800,13.43,6342.75,24.11,24.11,28509136875,24.65,24.65,28509136875
켐트로닉스,089010,10,26400,2,2150,8.87,3177167,447370,15334346,3177167,8.87,710.19,20.72,20.72,85102628800,21.02,21.02,85102628800
한국맥널티,222980,11,4570,2,625,15.84,2198919,408152,11031483,2198919,15.84,538.75,19.93,19.93,9768611947,19.38,19.38,9768611947
애니젠,196300,12,8730,1,2010,29.91,1146656,365909,6003387,1146656,29.91,313.37,19.10,19.10,9648779985,18.41,18.41,9648779985
한농화성,011500,13,18540,2,1220,7.04,2738846,786205,15637042,2738846,7.04,348.36,17.52,17.52,52015660720,17.94,17.94,52015660720
클로봇,466100,14,18310,2,570,3.21,4113290,6012012,24555148,4113290,3.21,68.42,16.75,16.75,75346776055,16.76,16.76,75346776055
시노펙스,025320,15,6250,2,1390,28.60,15037478,874208,87991570,15037478,28.60,1720.13,17.09,17.09,87964302536,16.00,16.00,87964302536
피아이이,452450,16,10350,2,340,3.40,5546375,4156514,35826000,5546375,3.40,133.44,15.48,15.48,58599548950,15.80,15.80,58599548950
SOL 머니마켓액티브,484890,17,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830
KODEX 코스닥150선물인버스,251340,18,3757,5,-18,-0.48,10376362,14914834,72600000,10376362,-0.48,69.57,14.29,14.29,39307240576,14.41,14.41,39307240576
드림인사이트,362990,19,2345,2,100,4.45,2406572,6255418,16800574,2406572,4.45,38.47,14.32,14.32,5659294243,14.36,14.36,5659294243
오리엔트정공,065500,20,8140,2,440,5.71,4418172,10144528,31742912,4418172,5.71,43.55,13.92,13.92,35563836920,13.76,13.76,35563836920
케이엠제약,225430,21,592,5,-72,-10.84,3416088,1731883,27887050,3416088,-10.84,197.25,12.25,12.25,2168369790,13.13,13.13,2168369790
동양철관,008970,22,964,5,-63,-6.13,19641241,205411008,157052160,19641241,-6.13,9.56,12.51,12.51,19052764691,12.58,12.58,19052764691
RISE 2차전지TOP10인버스(합성),465350,23,33950,5,-880,-2.53,436081,368878,3625000,436081,-2.53,118.22,12.03,12.03,15087038457,12.26,12.26,15087038457
씨싸이트,109670,24,8240,2,810,10.90,651524,6174,5836602,651524,10.90,9999.99,11.16,11.16,5489025400,11.41,11.41,5489025400
KODEX 200선물인버스2X,252670,25,2267,2,17,0.76,57420505,95788200,528800000,57420505,0.76,59.95,10.86,10.86,131374358010,10.96,10.96,131374358010
SOL 미국500타겟커버드콜액티브,494210,26,10075,5,-115,-1.13,108644,94232,1000000,108644,-1.13,115.29,10.86,10.86,1096128992,10.88,10.88,1096128992
화성밸브,039610,27,11300,5,-150,-1.31,1092633,12491198,10410400,1092633,-1.31,8.75,10.50,10.50,12320319940,10.47,10.47,12320319940
SOL 전고체배터리&실리콘음극재,0005D0,28,12000,2,185,1.57,168708,448272,1600000,168708,1.57,37.64,10.54,10.54,2006687849,10.45,10.45,2006687849
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,29,9310,5,-190,-2.00,99528,143544,1000000,99528,-2.00,69.34,9.95,9.95,926950975,9.96,9.96,926950975
올릭스,226950,30,61400,2,7500,13.91,1864985,1182671,18459573,1864985,13.91,157.69,10.10,10.10,112572193500,9.93,9.93,112572193500
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 13790 2 5440 65.15 13352858 0 10567784 13352858 65.15 0.00 126.35 126.35 213934774675 146.80 146.80 213934774675
3 에스엠씨지 460870 2 3880 2 445 12.95 17346926 0 18403305 17346926 12.95 0.00 94.26 94.26 68442788269 95.85 95.85 68442788269
4 M83 476080 3 19130 5 -170 -0.88 4470388 9921459 7785000 4470388 -0.88 45.06 57.42 57.42 87822601355 58.97 58.97 87822601355
5 대진첨단소재 393970 4 12400 2 290 2.39 7241809 42087184 14796820 7241809 2.39 17.21 48.94 48.94 96527066395 52.61 52.61 96527066395
6 투비소프트 079970 5 882 2 102 13.08 4099802 3219176 9899636 4099802 13.08 127.36 41.41 41.41 3736287870 42.79 42.79 3736287870
7 스튜디오미르 408900 6 3925 2 80 2.08 10598870 30287706 32706134 10598870 2.08 34.99 32.41 32.41 43729854165 34.07 34.07 43729854165
8 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 7 9375 5 -30 -0.32 164731 166551 600000 164731 -0.32 98.91 27.46 27.46 1544362513 27.46 27.46 1544362513
9 SOL 화장품TOP3플러스 0008T0 8 10410 2 85 0.82 791544 455990 2950000 791544 0.82 173.59 26.83 26.83 8213363135 26.75 26.75 8213363135
10 노브랜드 145170 9 6840 2 810 13.43 4076800 64275 16908405 4076800 13.43 6342.75 24.11 24.11 28509136875 24.65 24.65 28509136875
11 켐트로닉스 089010 10 26400 2 2150 8.87 3177167 447370 15334346 3177167 8.87 710.19 20.72 20.72 85102628800 21.02 21.02 85102628800
12 한국맥널티 222980 11 4570 2 625 15.84 2198919 408152 11031483 2198919 15.84 538.75 19.93 19.93 9768611947 19.38 19.38 9768611947
13 애니젠 196300 12 8730 1 2010 29.91 1146656 365909 6003387 1146656 29.91 313.37 19.10 19.10 9648779985 18.41 18.41 9648779985
14 한농화성 011500 13 18540 2 1220 7.04 2738846 786205 15637042 2738846 7.04 348.36 17.52 17.52 52015660720 17.94 17.94 52015660720
15 클로봇 466100 14 18310 2 570 3.21 4113290 6012012 24555148 4113290 3.21 68.42 16.75 16.75 75346776055 16.76 16.76 75346776055
16 시노펙스 025320 15 6250 2 1390 28.60 15037478 874208 87991570 15037478 28.60 1720.13 17.09 17.09 87964302536 16.00 16.00 87964302536
17 피아이이 452450 16 10350 2 340 3.40 5546375 4156514 35826000 5546375 3.40 133.44 15.48 15.48 58599548950 15.80 15.80 58599548950
18 SOL 머니마켓액티브 484890 17 51235 3 0 0.00 37321 9328 238000 37321 0.00 400.10 15.68 15.68 1912413830 15.68 15.68 1912413830
19 KODEX 코스닥150선물인버스 251340 18 3757 5 -18 -0.48 10376362 14914834 72600000 10376362 -0.48 69.57 14.29 14.29 39307240576 14.41 14.41 39307240576
20 드림인사이트 362990 19 2345 2 100 4.45 2406572 6255418 16800574 2406572 4.45 38.47 14.32 14.32 5659294243 14.36 14.36 5659294243
21 오리엔트정공 065500 20 8140 2 440 5.71 4418172 10144528 31742912 4418172 5.71 43.55 13.92 13.92 35563836920 13.76 13.76 35563836920
22 케이엠제약 225430 21 592 5 -72 -10.84 3416088 1731883 27887050 3416088 -10.84 197.25 12.25 12.25 2168369790 13.13 13.13 2168369790
23 동양철관 008970 22 964 5 -63 -6.13 19641241 205411008 157052160 19641241 -6.13 9.56 12.51 12.51 19052764691 12.58 12.58 19052764691
24 RISE 2차전지TOP10인버스(합성) 465350 23 33950 5 -880 -2.53 436081 368878 3625000 436081 -2.53 118.22 12.03 12.03 15087038457 12.26 12.26 15087038457
25 씨싸이트 109670 24 8240 2 810 10.90 651524 6174 5836602 651524 10.90 9999.99 11.16 11.16 5489025400 11.41 11.41 5489025400
26 KODEX 200선물인버스2X 252670 25 2267 2 17 0.76 57420505 95788200 528800000 57420505 0.76 59.95 10.86 10.86 131374358010 10.96 10.96 131374358010
27 SOL 미국500타겟커버드콜액티브 494210 26 10075 5 -115 -1.13 108644 94232 1000000 108644 -1.13 115.29 10.86 10.86 1096128992 10.88 10.88 1096128992
28 화성밸브 039610 27 11300 5 -150 -1.31 1092633 12491198 10410400 1092633 -1.31 8.75 10.50 10.50 12320319940 10.47 10.47 12320319940
29 SOL 전고체배터리&실리콘음극재 0005D0 28 12000 2 185 1.57 168708 448272 1600000 168708 1.57 37.64 10.54 10.54 2006687849 10.45 10.45 2006687849
30 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 29 9310 5 -190 -2.00 99528 143544 1000000 99528 -2.00 69.34 9.95 9.95 926950975 9.96 9.96 926950975
31 올릭스 226950 30 61400 2 7500 13.91 1864985 1182671 18459573 1864985 13.91 157.69 10.10 10.10 112572193500 9.93 9.93 112572193500

31
top30/20250307/top30-atvtr-20250307-103002.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
엠디바이스,226590,1,13660,2,5310,63.59,14352822,0,10567784,14352822,63.59,0.00,135.82,135.82,227747213700,157.77,157.77,227747213700
에스엠씨지,460870,2,3890,2,455,13.25,17902515,0,18403305,17902515,13.25,0.00,97.28,97.28,70614970545,98.64,98.64,70614970545
M83,476080,3,19050,5,-250,-1.30,4505679,9921459,7785000,4505679,-1.30,45.41,57.88,57.88,88493876420,59.67,59.67,88493876420
대진첨단소재,393970,4,12360,2,250,2.06,7399347,42087184,14796820,7399347,2.06,17.58,50.01,50.01,98481364000,53.85,53.85,98481364000
투비소프트,079970,5,885,2,105,13.46,4390801,3219176,9899636,4390801,13.46,136.40,44.35,44.35,3996047174,45.61,45.61,3996047174
스튜디오미르,408900,6,3925,2,80,2.08,10858987,30287706,32706134,10858987,2.08,35.85,33.20,33.20,44760248675,34.87,34.87,44760248675
SOL 화장품TOP3플러스,0008T0,7,10435,2,110,1.07,850820,455990,2950000,850820,1.07,186.59,28.84,28.84,8831138995,28.69,28.69,8831138995
한국맥널티,222980,8,4620,2,675,17.11,3209512,408152,11031483,3209512,17.11,786.35,29.09,29.09,14491373322,28.43,28.43,14491373322
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9380,5,-25,-0.27,164933,166551,600000,164933,-0.27,99.03,27.49,27.49,1546257033,27.47,27.47,1546257033
노브랜드,145170,10,6790,2,760,12.60,4170337,64275,16908405,4170337,12.60,6488.27,24.66,24.66,29147251585,25.39,25.39,29147251585
켐트로닉스,089010,11,26750,2,2500,10.31,3350854,447370,15334346,3350854,10.31,749.01,21.85,21.85,89737911625,21.88,21.88,89737911625
애니젠,196300,12,8730,1,2010,29.91,1238938,365909,6003387,1238938,29.91,338.59,20.64,20.64,10453065465,19.94,19.94,10453065465
한농화성,011500,13,18550,2,1230,7.10,2765725,786205,15637042,2765725,7.10,351.78,17.69,17.69,52513819225,18.10,18.10,52513819225
시노펙스,025320,14,6190,2,1330,27.37,16260821,874208,87991570,16260821,27.37,1860.06,18.48,18.48,95568207471,17.55,17.55,95568207471
클로봇,466100,15,18210,2,470,2.65,4196520,6012012,24555148,4196520,2.65,69.80,17.09,17.09,76866341240,17.19,17.19,76866341240
드림인사이트,362990,16,2210,5,-35,-1.56,2623414,6255418,16800574,2623414,-1.56,41.94,15.62,15.62,6150344248,16.56,16.56,6150344248
피아이이,452450,17,10420,2,410,4.10,5670762,4156514,35826000,5670762,4.10,136.43,15.83,15.83,59884603085,16.04,16.04,59884603085
SOL 머니마켓액티브,484890,18,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830
KODEX 코스닥150선물인버스,251340,19,3755,5,-20,-0.53,11028680,14914834,72600000,11028680,-0.53,73.94,15.19,15.19,41760631289,15.32,15.32,41760631289
오리엔트정공,065500,20,8080,2,380,4.94,4700843,10144528,31742912,4700843,4.94,46.34,14.81,14.81,37843214375,14.75,14.75,37843214375
동양철관,008970,21,968,5,-59,-5.74,20681379,205411008,157052160,20681379,-5.74,10.07,13.17,13.17,20057671991,13.19,13.19,20057671991
케이엠제약,225430,22,600,5,-64,-9.64,3467104,1731883,27887050,3467104,-9.64,200.19,12.43,12.43,2198736631,13.14,13.14,2198736631
RISE 2차전지TOP10인버스(합성),465350,23,33875,5,-955,-2.74,458683,368878,3625000,458683,-2.74,124.35,12.65,12.65,15854439987,12.91,12.91,15854439987
엔에프씨,265740,24,5980,2,1015,20.44,1146944,20650,8931800,1146944,20.44,5554.21,12.84,12.84,6788837390,12.71,12.71,6788837390
씨싸이트,109670,25,8180,2,750,10.09,670171,6174,5836602,670171,10.09,9999.99,11.48,11.48,5640883860,11.82,11.82,5640883860
KODEX 200선물인버스2X,252670,26,2270,2,20,0.89,60906763,95788200,528800000,60906763,0.89,63.58,11.52,11.52,139271826035,11.60,11.60,139271826035
올릭스,226950,27,59500,2,5600,10.39,2003852,1182671,18459573,2003852,10.39,169.43,10.86,10.86,120956260400,11.01,11.01,120956260400
SOL 미국500타겟커버드콜액티브,494210,28,10070,5,-120,-1.18,108703,94232,1000000,108703,-1.18,115.36,10.87,10.87,1096723217,10.89,10.89,1096723217
SOL 전고체배터리&실리콘음극재,0005D0,29,11990,2,175,1.48,174880,448272,1600000,174880,1.48,39.01,10.93,10.93,2080587729,10.85,10.85,2080587729
화성밸브,039610,30,11330,5,-120,-1.05,1133513,12491198,10410400,1133513,-1.05,9.07,10.89,10.89,12783043090,10.84,10.84,12783043090
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 13660 2 5310 63.59 14352822 0 10567784 14352822 63.59 0.00 135.82 135.82 227747213700 157.77 157.77 227747213700
3 에스엠씨지 460870 2 3890 2 455 13.25 17902515 0 18403305 17902515 13.25 0.00 97.28 97.28 70614970545 98.64 98.64 70614970545
4 M83 476080 3 19050 5 -250 -1.30 4505679 9921459 7785000 4505679 -1.30 45.41 57.88 57.88 88493876420 59.67 59.67 88493876420
5 대진첨단소재 393970 4 12360 2 250 2.06 7399347 42087184 14796820 7399347 2.06 17.58 50.01 50.01 98481364000 53.85 53.85 98481364000
6 투비소프트 079970 5 885 2 105 13.46 4390801 3219176 9899636 4390801 13.46 136.40 44.35 44.35 3996047174 45.61 45.61 3996047174
7 스튜디오미르 408900 6 3925 2 80 2.08 10858987 30287706 32706134 10858987 2.08 35.85 33.20 33.20 44760248675 34.87 34.87 44760248675
8 SOL 화장품TOP3플러스 0008T0 7 10435 2 110 1.07 850820 455990 2950000 850820 1.07 186.59 28.84 28.84 8831138995 28.69 28.69 8831138995
9 한국맥널티 222980 8 4620 2 675 17.11 3209512 408152 11031483 3209512 17.11 786.35 29.09 29.09 14491373322 28.43 28.43 14491373322
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9380 5 -25 -0.27 164933 166551 600000 164933 -0.27 99.03 27.49 27.49 1546257033 27.47 27.47 1546257033
11 노브랜드 145170 10 6790 2 760 12.60 4170337 64275 16908405 4170337 12.60 6488.27 24.66 24.66 29147251585 25.39 25.39 29147251585
12 켐트로닉스 089010 11 26750 2 2500 10.31 3350854 447370 15334346 3350854 10.31 749.01 21.85 21.85 89737911625 21.88 21.88 89737911625
13 애니젠 196300 12 8730 1 2010 29.91 1238938 365909 6003387 1238938 29.91 338.59 20.64 20.64 10453065465 19.94 19.94 10453065465
14 한농화성 011500 13 18550 2 1230 7.10 2765725 786205 15637042 2765725 7.10 351.78 17.69 17.69 52513819225 18.10 18.10 52513819225
15 시노펙스 025320 14 6190 2 1330 27.37 16260821 874208 87991570 16260821 27.37 1860.06 18.48 18.48 95568207471 17.55 17.55 95568207471
16 클로봇 466100 15 18210 2 470 2.65 4196520 6012012 24555148 4196520 2.65 69.80 17.09 17.09 76866341240 17.19 17.19 76866341240
17 드림인사이트 362990 16 2210 5 -35 -1.56 2623414 6255418 16800574 2623414 -1.56 41.94 15.62 15.62 6150344248 16.56 16.56 6150344248
18 피아이이 452450 17 10420 2 410 4.10 5670762 4156514 35826000 5670762 4.10 136.43 15.83 15.83 59884603085 16.04 16.04 59884603085
19 SOL 머니마켓액티브 484890 18 51235 3 0 0.00 37321 9328 238000 37321 0.00 400.10 15.68 15.68 1912413830 15.68 15.68 1912413830
20 KODEX 코스닥150선물인버스 251340 19 3755 5 -20 -0.53 11028680 14914834 72600000 11028680 -0.53 73.94 15.19 15.19 41760631289 15.32 15.32 41760631289
21 오리엔트정공 065500 20 8080 2 380 4.94 4700843 10144528 31742912 4700843 4.94 46.34 14.81 14.81 37843214375 14.75 14.75 37843214375
22 동양철관 008970 21 968 5 -59 -5.74 20681379 205411008 157052160 20681379 -5.74 10.07 13.17 13.17 20057671991 13.19 13.19 20057671991
23 케이엠제약 225430 22 600 5 -64 -9.64 3467104 1731883 27887050 3467104 -9.64 200.19 12.43 12.43 2198736631 13.14 13.14 2198736631
24 RISE 2차전지TOP10인버스(합성) 465350 23 33875 5 -955 -2.74 458683 368878 3625000 458683 -2.74 124.35 12.65 12.65 15854439987 12.91 12.91 15854439987
25 엔에프씨 265740 24 5980 2 1015 20.44 1146944 20650 8931800 1146944 20.44 5554.21 12.84 12.84 6788837390 12.71 12.71 6788837390
26 씨싸이트 109670 25 8180 2 750 10.09 670171 6174 5836602 670171 10.09 9999.99 11.48 11.48 5640883860 11.82 11.82 5640883860
27 KODEX 200선물인버스2X 252670 26 2270 2 20 0.89 60906763 95788200 528800000 60906763 0.89 63.58 11.52 11.52 139271826035 11.60 11.60 139271826035
28 올릭스 226950 27 59500 2 5600 10.39 2003852 1182671 18459573 2003852 10.39 169.43 10.86 10.86 120956260400 11.01 11.01 120956260400
29 SOL 미국500타겟커버드콜액티브 494210 28 10070 5 -120 -1.18 108703 94232 1000000 108703 -1.18 115.36 10.87 10.87 1096723217 10.89 10.89 1096723217
30 SOL 전고체배터리&실리콘음극재 0005D0 29 11990 2 175 1.48 174880 448272 1600000 174880 1.48 39.01 10.93 10.93 2080587729 10.85 10.85 2080587729
31 화성밸브 039610 30 11330 5 -120 -1.05 1133513 12491198 10410400 1133513 -1.05 9.07 10.89 10.89 12783043090 10.84 10.84 12783043090

31
top30/20250307/top30-atvtr-20250307-104002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엠디바이스,226590,1,14060,2,5710,68.38,15294585,0,10567784,15294585,68.38,0.00,144.73,144.73,241006141735,162.20,162.20,241006141735
에스엠씨지,460870,2,3690,2,255,7.42,19061572,0,18403305,19061572,7.42,0.00,103.58,103.58,74931271884,110.34,110.34,74931271884
M83,476080,3,19100,5,-200,-1.04,4549529,9921459,7785000,4549529,-1.04,45.86,58.44,58.44,89329793200,60.08,60.08,89329793200
대진첨단소재,393970,4,12260,2,150,1.24,7525927,42087184,14796820,7525927,1.24,17.88,50.86,50.86,100042586345,55.15,55.15,100042586345
투비소프트,079970,5,869,2,89,11.41,4488571,3219176,9899636,4488571,11.41,139.43,45.34,45.34,4081476742,47.44,47.44,4081476742
스튜디오미르,408900,6,3965,2,120,3.12,10949886,30287706,32706134,10949886,3.12,36.15,33.48,33.48,45118075884,34.79,34.79,45118075884
한국맥널티,222980,7,4590,2,645,16.35,3507508,408152,11031483,3507508,16.35,859.36,31.80,31.80,15857176657,31.32,31.32,15857176657
SOL 화장품TOP3플러스,0008T0,8,10430,2,105,1.02,860594,455990,2950000,860594,1.02,188.73,29.17,29.17,8933105035,29.03,29.03,8933105035
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9380,5,-25,-0.27,164948,166551,600000,164948,-0.27,99.04,27.49,27.49,1546397743,27.48,27.48,1546397743
노브랜드,145170,10,6810,2,780,12.94,4256123,64275,16908405,4256123,12.94,6621.74,25.17,25.17,29736494850,25.82,25.82,29736494850
켐트로닉스,089010,11,27200,2,2950,12.16,3640630,447370,15334346,3640630,12.16,813.78,23.74,23.74,97567491525,23.39,23.39,97567491525
애니젠,196300,12,8730,1,2010,29.91,1243040,365909,6003387,1243040,29.91,339.71,20.71,20.71,10488875925,20.01,20.01,10488875925
한농화성,011500,13,18390,2,1070,6.18,2825600,786205,15637042,2825600,6.18,359.40,18.07,18.07,53618332865,18.65,18.65,53618332865
시노펙스,025320,14,6150,2,1290,26.54,16734109,874208,87991570,16734109,26.54,1914.20,19.02,19.02,98477233286,18.20,18.20,98477233286
클로봇,466100,15,18180,2,440,2.48,4261830,6012012,24555148,4261830,2.48,70.89,17.36,17.36,78055052260,17.48,17.48,78055052260
드림인사이트,362990,16,2220,5,-25,-1.11,2758493,6255418,16800574,2758493,-1.11,44.10,16.42,16.42,6448128712,17.29,17.29,6448128712
엔에프씨,265740,17,5720,2,755,15.21,1460280,20650,8931800,1460280,15.21,7071.57,16.35,16.35,8580368615,16.79,16.79,8580368615
피아이이,452450,18,10420,2,410,4.10,5738365,4156514,35826000,5738365,4.10,138.06,16.02,16.02,60588879265,16.23,16.23,60588879265
SOL 머니마켓액티브,484890,19,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830
KODEX 코스닥150선물인버스,251340,20,3770,5,-5,-0.13,11254265,14914834,72600000,11254265,-0.13,75.46,15.50,15.50,42609789687,15.57,15.57,42609789687
오리엔트정공,065500,21,8020,2,320,4.16,4800257,10144528,31742912,4800257,4.16,47.32,15.12,15.12,38643048665,15.18,15.18,38643048665
동양철관,008970,22,970,5,-57,-5.55,21492501,205411008,157052160,21492501,-5.55,10.46,13.68,13.68,20843881089,13.68,13.68,20843881089
케이엠제약,225430,23,596,5,-68,-10.24,3497484,1731883,27887050,3497484,-10.24,201.95,12.54,12.54,2216924720,13.34,13.34,2216924720
RISE 2차전지TOP10인버스(합성),465350,24,33970,5,-860,-2.47,463528,368878,3625000,463528,-2.47,125.66,12.79,12.79,16018855217,13.01,13.01,16018855217
씨싸이트,109670,25,8120,2,690,9.29,682428,6174,5836602,682428,9.29,9999.99,11.69,11.69,5740733690,12.11,12.11,5740733690
화성밸브,039610,26,11310,5,-140,-1.22,1243918,12491198,10410400,1243918,-1.22,9.96,11.95,11.95,14038003665,11.92,11.92,14038003665
KODEX 200선물인버스2X,252670,27,2267,2,17,0.76,61911742,95788200,528800000,61911742,0.76,64.63,11.71,11.71,141553019178,11.81,11.81,141553019178
올릭스,226950,28,59600,2,5700,10.58,2081427,1182671,18459573,2081427,10.58,175.99,11.28,11.28,125594718800,11.42,11.42,125594718800
SOL 미국500타겟커버드콜액티브,494210,29,10070,5,-120,-1.18,111748,94232,1000000,111748,-1.18,118.59,11.17,11.17,1127371567,11.20,11.20,1127371567
SOL 전고체배터리&실리콘음극재,0005D0,30,11950,2,135,1.14,179180,448272,1600000,179180,1.14,39.97,11.20,11.20,2132011059,11.15,11.15,2132011059
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 14060 2 5710 68.38 15294585 0 10567784 15294585 68.38 0.00 144.73 144.73 241006141735 162.20 162.20 241006141735
3 에스엠씨지 460870 2 3690 2 255 7.42 19061572 0 18403305 19061572 7.42 0.00 103.58 103.58 74931271884 110.34 110.34 74931271884
4 M83 476080 3 19100 5 -200 -1.04 4549529 9921459 7785000 4549529 -1.04 45.86 58.44 58.44 89329793200 60.08 60.08 89329793200
5 대진첨단소재 393970 4 12260 2 150 1.24 7525927 42087184 14796820 7525927 1.24 17.88 50.86 50.86 100042586345 55.15 55.15 100042586345
6 투비소프트 079970 5 869 2 89 11.41 4488571 3219176 9899636 4488571 11.41 139.43 45.34 45.34 4081476742 47.44 47.44 4081476742
7 스튜디오미르 408900 6 3965 2 120 3.12 10949886 30287706 32706134 10949886 3.12 36.15 33.48 33.48 45118075884 34.79 34.79 45118075884
8 한국맥널티 222980 7 4590 2 645 16.35 3507508 408152 11031483 3507508 16.35 859.36 31.80 31.80 15857176657 31.32 31.32 15857176657
9 SOL 화장품TOP3플러스 0008T0 8 10430 2 105 1.02 860594 455990 2950000 860594 1.02 188.73 29.17 29.17 8933105035 29.03 29.03 8933105035
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9380 5 -25 -0.27 164948 166551 600000 164948 -0.27 99.04 27.49 27.49 1546397743 27.48 27.48 1546397743
11 노브랜드 145170 10 6810 2 780 12.94 4256123 64275 16908405 4256123 12.94 6621.74 25.17 25.17 29736494850 25.82 25.82 29736494850
12 켐트로닉스 089010 11 27200 2 2950 12.16 3640630 447370 15334346 3640630 12.16 813.78 23.74 23.74 97567491525 23.39 23.39 97567491525
13 애니젠 196300 12 8730 1 2010 29.91 1243040 365909 6003387 1243040 29.91 339.71 20.71 20.71 10488875925 20.01 20.01 10488875925
14 한농화성 011500 13 18390 2 1070 6.18 2825600 786205 15637042 2825600 6.18 359.40 18.07 18.07 53618332865 18.65 18.65 53618332865
15 시노펙스 025320 14 6150 2 1290 26.54 16734109 874208 87991570 16734109 26.54 1914.20 19.02 19.02 98477233286 18.20 18.20 98477233286
16 클로봇 466100 15 18180 2 440 2.48 4261830 6012012 24555148 4261830 2.48 70.89 17.36 17.36 78055052260 17.48 17.48 78055052260
17 드림인사이트 362990 16 2220 5 -25 -1.11 2758493 6255418 16800574 2758493 -1.11 44.10 16.42 16.42 6448128712 17.29 17.29 6448128712
18 엔에프씨 265740 17 5720 2 755 15.21 1460280 20650 8931800 1460280 15.21 7071.57 16.35 16.35 8580368615 16.79 16.79 8580368615
19 피아이이 452450 18 10420 2 410 4.10 5738365 4156514 35826000 5738365 4.10 138.06 16.02 16.02 60588879265 16.23 16.23 60588879265
20 SOL 머니마켓액티브 484890 19 51235 3 0 0.00 37321 9328 238000 37321 0.00 400.10 15.68 15.68 1912413830 15.68 15.68 1912413830
21 KODEX 코스닥150선물인버스 251340 20 3770 5 -5 -0.13 11254265 14914834 72600000 11254265 -0.13 75.46 15.50 15.50 42609789687 15.57 15.57 42609789687
22 오리엔트정공 065500 21 8020 2 320 4.16 4800257 10144528 31742912 4800257 4.16 47.32 15.12 15.12 38643048665 15.18 15.18 38643048665
23 동양철관 008970 22 970 5 -57 -5.55 21492501 205411008 157052160 21492501 -5.55 10.46 13.68 13.68 20843881089 13.68 13.68 20843881089
24 케이엠제약 225430 23 596 5 -68 -10.24 3497484 1731883 27887050 3497484 -10.24 201.95 12.54 12.54 2216924720 13.34 13.34 2216924720
25 RISE 2차전지TOP10인버스(합성) 465350 24 33970 5 -860 -2.47 463528 368878 3625000 463528 -2.47 125.66 12.79 12.79 16018855217 13.01 13.01 16018855217
26 씨싸이트 109670 25 8120 2 690 9.29 682428 6174 5836602 682428 9.29 9999.99 11.69 11.69 5740733690 12.11 12.11 5740733690
27 화성밸브 039610 26 11310 5 -140 -1.22 1243918 12491198 10410400 1243918 -1.22 9.96 11.95 11.95 14038003665 11.92 11.92 14038003665
28 KODEX 200선물인버스2X 252670 27 2267 2 17 0.76 61911742 95788200 528800000 61911742 0.76 64.63 11.71 11.71 141553019178 11.81 11.81 141553019178
29 올릭스 226950 28 59600 2 5700 10.58 2081427 1182671 18459573 2081427 10.58 175.99 11.28 11.28 125594718800 11.42 11.42 125594718800
30 SOL 미국500타겟커버드콜액티브 494210 29 10070 5 -120 -1.18 111748 94232 1000000 111748 -1.18 118.59 11.17 11.17 1127371567 11.20 11.20 1127371567
31 SOL 전고체배터리&실리콘음극재 0005D0 30 11950 2 135 1.14 179180 448272 1600000 179180 1.14 39.97 11.20 11.20 2132011059 11.15 11.15 2132011059

31
top30/20250307/top30-atvtr-20250307-105002.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
엠디바이스,226590,1,13150,2,4800,57.49,16142653,0,10567784,16142653,57.49,0.00,152.75,152.75,252518740345,181.71,181.71,252518740345
에스엠씨지,460870,2,3650,2,215,6.26,19464607,0,18403305,19464607,6.26,0.00,105.77,105.77,76419297999,113.77,113.77,76419297999
M83,476080,3,18990,5,-310,-1.61,4584863,9921459,7785000,4584863,-1.61,46.21,58.89,58.89,90001545245,60.88,60.88,90001545245
대진첨단소재,393970,4,12330,2,220,1.82,7598672,42087184,14796820,7598672,1.82,18.05,51.35,51.35,100939714335,55.33,55.33,100939714335
투비소프트,079970,5,874,2,94,12.05,4607095,3219176,9899636,4607095,12.05,143.11,46.54,46.54,4183790920,48.35,48.35,4183790920
한국맥널티,222980,6,4495,2,550,13.94,3986737,408152,11031483,3986737,13.94,976.78,36.14,36.14,18071516054,36.44,36.44,18071516054
스튜디오미르,408900,7,3977,2,132,3.43,11100297,30287706,32706134,11100297,3.43,36.65,33.94,33.94,45716399865,35.15,35.15,45716399865
SOL 화장품TOP3플러스,0008T0,8,10425,2,100,0.97,865173,455990,2950000,865173,0.97,189.74,29.33,29.33,8980844280,29.20,29.20,8980844280
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9385,5,-20,-0.21,164949,166551,600000,164949,-0.21,99.04,27.49,27.49,1546407128,27.46,27.46,1546407128
노브랜드,145170,10,6870,2,840,13.93,4319888,64275,16908405,4319888,13.93,6720.95,25.55,25.55,30173583715,25.98,25.98,30173583715
켐트로닉스,089010,11,26400,2,2150,8.87,3794334,447370,15334346,3794334,8.87,848.14,24.74,24.74,101677982400,25.12,25.12,101677982400
애니젠,196300,12,8730,1,2010,29.91,1243669,365909,6003387,1243669,29.91,339.88,20.72,20.72,10494367095,20.02,20.02,10494367095
시노펙스,025320,13,6110,2,1250,25.72,17152606,874208,87991570,17152606,25.72,1962.07,19.49,19.49,101044090706,18.79,18.79,101044090706
한농화성,011500,14,18440,2,1120,6.47,2841145,786205,15637042,2841145,6.47,361.37,18.17,18.17,53904932710,18.69,18.69,53904932710
엔에프씨,265740,15,5540,2,575,11.58,1534606,20650,8931800,1534606,11.58,7431.51,17.18,17.18,8997348650,18.18,18.18,8997348650
클로봇,466100,16,18300,2,560,3.16,4375665,6012012,24555148,4375665,3.16,72.78,17.82,17.82,80141390940,17.83,17.83,80141390940
드림인사이트,362990,17,2200,5,-45,-2.00,2793882,6255418,16800574,2793882,-2.00,44.66,16.63,16.63,6526317876,17.66,17.66,6526317876
피아이이,452450,18,10330,2,320,3.20,5797680,4156514,35826000,5797680,3.20,139.48,16.18,16.18,61203385595,16.54,16.54,61203385595
KODEX 코스닥150선물인버스,251340,19,3765,5,-10,-0.26,11444581,14914834,72600000,11444581,-0.26,76.73,15.76,15.76,43326226035,15.85,15.85,43326226035
SOL 머니마켓액티브,484890,20,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830
오리엔트정공,065500,21,8050,2,350,4.55,4848934,10144528,31742912,4848934,4.55,47.80,15.28,15.28,39034777110,15.28,15.28,39034777110
TIGER 미국소비트렌드액티브,0015K0,22,8470,5,-260,-2.98,151110,731354,1000000,151110,-2.98,20.66,15.11,15.11,1286583312,15.19,15.19,1286583312
동양철관,008970,23,985,5,-42,-4.09,22875582,205411008,157052160,22875582,-4.09,11.14,14.57,14.57,22194359107,14.35,14.35,22194359107
원익홀딩스,030530,24,4885,2,500,11.40,11100910,11693742,77237981,11100910,11.40,94.93,14.37,14.37,52093757847,13.81,13.81,52093757847
케이엠제약,225430,25,597,5,-67,-10.09,3515402,1731883,27887050,3515402,-10.09,202.98,12.61,12.61,2227599619,13.38,13.38,2227599619
RISE 2차전지TOP10인버스(합성),465350,26,33875,5,-955,-2.74,472584,368878,3625000,472584,-2.74,128.11,13.04,13.04,16325970537,13.30,13.30,16325970537
화성밸브,039610,27,11480,2,30,0.26,1366369,12491198,10410400,1366369,0.26,10.94,13.13,13.13,15437250500,12.92,12.92,15437250500
올릭스,226950,28,58300,2,4400,8.16,2176622,1182671,18459573,2176622,8.16,184.04,11.79,11.79,131232479050,12.19,12.19,131232479050
씨싸이트,109670,29,8170,2,740,9.96,686818,6174,5836602,686818,9.96,9999.99,11.77,11.77,5776579830,12.11,12.11,5776579830
KODEX 200선물인버스2X,252670,30,2267,2,17,0.76,62680597,95788200,528800000,62680597,0.76,65.44,11.85,11.85,143294664432,11.95,11.95,143294664432
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 13150 2 4800 57.49 16142653 0 10567784 16142653 57.49 0.00 152.75 152.75 252518740345 181.71 181.71 252518740345
3 에스엠씨지 460870 2 3650 2 215 6.26 19464607 0 18403305 19464607 6.26 0.00 105.77 105.77 76419297999 113.77 113.77 76419297999
4 M83 476080 3 18990 5 -310 -1.61 4584863 9921459 7785000 4584863 -1.61 46.21 58.89 58.89 90001545245 60.88 60.88 90001545245
5 대진첨단소재 393970 4 12330 2 220 1.82 7598672 42087184 14796820 7598672 1.82 18.05 51.35 51.35 100939714335 55.33 55.33 100939714335
6 투비소프트 079970 5 874 2 94 12.05 4607095 3219176 9899636 4607095 12.05 143.11 46.54 46.54 4183790920 48.35 48.35 4183790920
7 한국맥널티 222980 6 4495 2 550 13.94 3986737 408152 11031483 3986737 13.94 976.78 36.14 36.14 18071516054 36.44 36.44 18071516054
8 스튜디오미르 408900 7 3977 2 132 3.43 11100297 30287706 32706134 11100297 3.43 36.65 33.94 33.94 45716399865 35.15 35.15 45716399865
9 SOL 화장품TOP3플러스 0008T0 8 10425 2 100 0.97 865173 455990 2950000 865173 0.97 189.74 29.33 29.33 8980844280 29.20 29.20 8980844280
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9385 5 -20 -0.21 164949 166551 600000 164949 -0.21 99.04 27.49 27.49 1546407128 27.46 27.46 1546407128
11 노브랜드 145170 10 6870 2 840 13.93 4319888 64275 16908405 4319888 13.93 6720.95 25.55 25.55 30173583715 25.98 25.98 30173583715
12 켐트로닉스 089010 11 26400 2 2150 8.87 3794334 447370 15334346 3794334 8.87 848.14 24.74 24.74 101677982400 25.12 25.12 101677982400
13 애니젠 196300 12 8730 1 2010 29.91 1243669 365909 6003387 1243669 29.91 339.88 20.72 20.72 10494367095 20.02 20.02 10494367095
14 시노펙스 025320 13 6110 2 1250 25.72 17152606 874208 87991570 17152606 25.72 1962.07 19.49 19.49 101044090706 18.79 18.79 101044090706
15 한농화성 011500 14 18440 2 1120 6.47 2841145 786205 15637042 2841145 6.47 361.37 18.17 18.17 53904932710 18.69 18.69 53904932710
16 엔에프씨 265740 15 5540 2 575 11.58 1534606 20650 8931800 1534606 11.58 7431.51 17.18 17.18 8997348650 18.18 18.18 8997348650
17 클로봇 466100 16 18300 2 560 3.16 4375665 6012012 24555148 4375665 3.16 72.78 17.82 17.82 80141390940 17.83 17.83 80141390940
18 드림인사이트 362990 17 2200 5 -45 -2.00 2793882 6255418 16800574 2793882 -2.00 44.66 16.63 16.63 6526317876 17.66 17.66 6526317876
19 피아이이 452450 18 10330 2 320 3.20 5797680 4156514 35826000 5797680 3.20 139.48 16.18 16.18 61203385595 16.54 16.54 61203385595
20 KODEX 코스닥150선물인버스 251340 19 3765 5 -10 -0.26 11444581 14914834 72600000 11444581 -0.26 76.73 15.76 15.76 43326226035 15.85 15.85 43326226035
21 SOL 머니마켓액티브 484890 20 51235 3 0 0.00 37321 9328 238000 37321 0.00 400.10 15.68 15.68 1912413830 15.68 15.68 1912413830
22 오리엔트정공 065500 21 8050 2 350 4.55 4848934 10144528 31742912 4848934 4.55 47.80 15.28 15.28 39034777110 15.28 15.28 39034777110
23 TIGER 미국소비트렌드액티브 0015K0 22 8470 5 -260 -2.98 151110 731354 1000000 151110 -2.98 20.66 15.11 15.11 1286583312 15.19 15.19 1286583312
24 동양철관 008970 23 985 5 -42 -4.09 22875582 205411008 157052160 22875582 -4.09 11.14 14.57 14.57 22194359107 14.35 14.35 22194359107
25 원익홀딩스 030530 24 4885 2 500 11.40 11100910 11693742 77237981 11100910 11.40 94.93 14.37 14.37 52093757847 13.81 13.81 52093757847
26 케이엠제약 225430 25 597 5 -67 -10.09 3515402 1731883 27887050 3515402 -10.09 202.98 12.61 12.61 2227599619 13.38 13.38 2227599619
27 RISE 2차전지TOP10인버스(합성) 465350 26 33875 5 -955 -2.74 472584 368878 3625000 472584 -2.74 128.11 13.04 13.04 16325970537 13.30 13.30 16325970537
28 화성밸브 039610 27 11480 2 30 0.26 1366369 12491198 10410400 1366369 0.26 10.94 13.13 13.13 15437250500 12.92 12.92 15437250500
29 올릭스 226950 28 58300 2 4400 8.16 2176622 1182671 18459573 2176622 8.16 184.04 11.79 11.79 131232479050 12.19 12.19 131232479050
30 씨싸이트 109670 29 8170 2 740 9.96 686818 6174 5836602 686818 9.96 9999.99 11.77 11.77 5776579830 12.11 12.11 5776579830
31 KODEX 200선물인버스2X 252670 30 2267 2 17 0.76 62680597 95788200 528800000 62680597 0.76 65.44 11.85 11.85 143294664432 11.95 11.95 143294664432

31
top30/20250307/top30-atvtr-20250307-110002.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
엠디바이스,226590,1,12870,2,4520,54.13,17041084,0,10567784,17041084,54.13,0.00,161.26,161.26,264172557890,194.23,194.23,264172557890
에스엠씨지,460870,2,3635,2,200,5.82,20035138,0,18403305,20035138,5.82,0.00,108.87,108.87,78473540071,117.31,117.31,78473540071
M83,476080,3,18770,5,-530,-2.75,4676040,9921459,7785000,4676040,-2.75,47.13,60.06,60.06,91719820420,62.77,62.77,91719820420
대진첨단소재,393970,4,11750,5,-360,-2.97,7906545,42087184,14796820,7906545,-2.97,18.79,53.43,53.43,104663354300,60.20,60.20,104663354300
투비소프트,079970,5,903,2,123,15.77,4870827,3219176,9899636,4870827,15.77,151.31,49.20,49.20,4415477926,49.39,49.39,4415477926
한국맥널티,222980,6,4220,2,275,6.97,4372485,408152,11031483,4372485,6.97,1071.29,39.64,39.64,19730437172,42.38,42.38,19730437172
스튜디오미르,408900,7,3950,2,105,2.73,11212570,30287706,32706134,11212570,2.73,37.02,34.28,34.28,46160473411,35.73,35.73,46160473411
SOL 화장품TOP3플러스,0008T0,8,10430,2,105,1.02,876554,455990,2950000,876554,1.02,192.23,29.71,29.71,9099448035,29.57,29.57,9099448035
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9385,5,-20,-0.21,164950,166551,600000,164950,-0.21,99.04,27.49,27.49,1546416513,27.46,27.46,1546416513
노브랜드,145170,10,6810,2,780,12.94,4371892,64275,16908405,4371892,12.94,6801.85,25.86,25.86,30528448910,26.51,26.51,30528448910
켐트로닉스,089010,11,26200,2,1950,8.04,3916337,447370,15334346,3916337,8.04,875.41,25.54,25.54,104879852575,26.11,26.11,104879852575
하이스틸,071090,12,4100,2,220,5.67,5035280,9764025,20191471,5035280,5.67,51.57,24.94,24.94,20312495900,24.54,24.54,20312495900
동양철관,008970,13,1012,5,-15,-1.46,34084601,205411008,157052160,34084601,-1.46,16.59,21.70,21.70,33558988233,21.11,21.11,33558988233
애니젠,196300,14,8730,1,2010,29.91,1244546,365909,6003387,1244546,29.91,340.12,20.73,20.73,10502023305,20.04,20.04,10502023305
시노펙스,025320,15,6030,2,1170,24.07,17681173,874208,87991570,17681173,24.07,2022.54,20.09,20.09,104260519086,19.65,19.65,104260519086
엔에프씨,265740,16,5430,2,465,9.37,1619368,20650,8931800,1619368,9.37,7841.98,18.13,18.13,9459255820,19.50,19.50,9459255820
한농화성,011500,17,18310,2,990,5.72,2879907,786205,15637042,2879907,5.72,366.30,18.42,18.42,54615656455,19.08,19.08,54615656455
드림인사이트,362990,18,2165,5,-80,-3.56,2890878,6255418,16800574,2890878,-3.56,46.21,17.21,17.21,6737715071,18.52,18.52,6737715071
클로봇,466100,19,18150,2,410,2.31,4475987,6012012,24555148,4475987,2.31,74.45,18.23,18.23,81966057930,18.39,18.39,81966057930
화성밸브,039610,20,11460,2,10,0.09,1889479,12491198,10410400,1889479,0.09,15.13,18.15,18.15,21473341725,18.00,18.00,21473341725
씨큐브,101240,21,5120,2,740,16.89,1855269,791647,10340947,1855269,16.89,234.36,17.94,17.94,9144353565,17.27,17.27,9144353565
피아이이,452450,22,10250,2,240,2.40,5872128,4156514,35826000,5872128,2.40,141.28,16.39,16.39,61969096580,16.88,16.88,61969096580
원익홀딩스,030530,23,4780,2,395,9.01,13170989,11693742,77237981,13170989,9.01,112.63,17.05,17.05,62152928204,16.83,16.83,62152928204
KODEX 코스닥150선물인버스,251340,24,3775,3,0,0.00,12037282,14914834,72600000,12037282,0.00,80.71,16.58,16.58,45562675279,16.62,16.62,45562675279
SOL 머니마켓액티브,484890,25,51240,2,5,0.01,37429,9328,238000,37429,0.01,401.25,15.73,15.73,1917947750,15.73,15.73,1917947750
오리엔트정공,065500,26,8080,2,380,4.94,4923266,10144528,31742912,4923266,4.94,48.53,15.51,15.51,39635879090,15.45,15.45,39635879090
TIGER 미국소비트렌드액티브,0015K0,27,8470,5,-260,-2.98,151310,731354,1000000,151310,-2.98,20.69,15.13,15.13,1288277312,15.21,15.21,1288277312
RISE 2차전지TOP10인버스(합성),465350,28,33790,5,-1040,-2.99,503818,368878,3625000,503818,-2.99,136.58,13.90,13.90,17384238277,14.19,14.19,17384238277
케이엠제약,225430,29,599,5,-65,-9.79,3535281,1731883,27887050,3535281,-9.79,204.13,12.68,12.68,2239436316,13.41,13.41,2239436316
포스코스틸리온,058430,30,48900,2,8800,21.95,829526,286263,6000000,829526,21.95,289.78,13.83,13.83,38313131450,13.06,13.06,38313131450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 12870 2 4520 54.13 17041084 0 10567784 17041084 54.13 0.00 161.26 161.26 264172557890 194.23 194.23 264172557890
3 에스엠씨지 460870 2 3635 2 200 5.82 20035138 0 18403305 20035138 5.82 0.00 108.87 108.87 78473540071 117.31 117.31 78473540071
4 M83 476080 3 18770 5 -530 -2.75 4676040 9921459 7785000 4676040 -2.75 47.13 60.06 60.06 91719820420 62.77 62.77 91719820420
5 대진첨단소재 393970 4 11750 5 -360 -2.97 7906545 42087184 14796820 7906545 -2.97 18.79 53.43 53.43 104663354300 60.20 60.20 104663354300
6 투비소프트 079970 5 903 2 123 15.77 4870827 3219176 9899636 4870827 15.77 151.31 49.20 49.20 4415477926 49.39 49.39 4415477926
7 한국맥널티 222980 6 4220 2 275 6.97 4372485 408152 11031483 4372485 6.97 1071.29 39.64 39.64 19730437172 42.38 42.38 19730437172
8 스튜디오미르 408900 7 3950 2 105 2.73 11212570 30287706 32706134 11212570 2.73 37.02 34.28 34.28 46160473411 35.73 35.73 46160473411
9 SOL 화장품TOP3플러스 0008T0 8 10430 2 105 1.02 876554 455990 2950000 876554 1.02 192.23 29.71 29.71 9099448035 29.57 29.57 9099448035
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9385 5 -20 -0.21 164950 166551 600000 164950 -0.21 99.04 27.49 27.49 1546416513 27.46 27.46 1546416513
11 노브랜드 145170 10 6810 2 780 12.94 4371892 64275 16908405 4371892 12.94 6801.85 25.86 25.86 30528448910 26.51 26.51 30528448910
12 켐트로닉스 089010 11 26200 2 1950 8.04 3916337 447370 15334346 3916337 8.04 875.41 25.54 25.54 104879852575 26.11 26.11 104879852575
13 하이스틸 071090 12 4100 2 220 5.67 5035280 9764025 20191471 5035280 5.67 51.57 24.94 24.94 20312495900 24.54 24.54 20312495900
14 동양철관 008970 13 1012 5 -15 -1.46 34084601 205411008 157052160 34084601 -1.46 16.59 21.70 21.70 33558988233 21.11 21.11 33558988233
15 애니젠 196300 14 8730 1 2010 29.91 1244546 365909 6003387 1244546 29.91 340.12 20.73 20.73 10502023305 20.04 20.04 10502023305
16 시노펙스 025320 15 6030 2 1170 24.07 17681173 874208 87991570 17681173 24.07 2022.54 20.09 20.09 104260519086 19.65 19.65 104260519086
17 엔에프씨 265740 16 5430 2 465 9.37 1619368 20650 8931800 1619368 9.37 7841.98 18.13 18.13 9459255820 19.50 19.50 9459255820
18 한농화성 011500 17 18310 2 990 5.72 2879907 786205 15637042 2879907 5.72 366.30 18.42 18.42 54615656455 19.08 19.08 54615656455
19 드림인사이트 362990 18 2165 5 -80 -3.56 2890878 6255418 16800574 2890878 -3.56 46.21 17.21 17.21 6737715071 18.52 18.52 6737715071
20 클로봇 466100 19 18150 2 410 2.31 4475987 6012012 24555148 4475987 2.31 74.45 18.23 18.23 81966057930 18.39 18.39 81966057930
21 화성밸브 039610 20 11460 2 10 0.09 1889479 12491198 10410400 1889479 0.09 15.13 18.15 18.15 21473341725 18.00 18.00 21473341725
22 씨큐브 101240 21 5120 2 740 16.89 1855269 791647 10340947 1855269 16.89 234.36 17.94 17.94 9144353565 17.27 17.27 9144353565
23 피아이이 452450 22 10250 2 240 2.40 5872128 4156514 35826000 5872128 2.40 141.28 16.39 16.39 61969096580 16.88 16.88 61969096580
24 원익홀딩스 030530 23 4780 2 395 9.01 13170989 11693742 77237981 13170989 9.01 112.63 17.05 17.05 62152928204 16.83 16.83 62152928204
25 KODEX 코스닥150선물인버스 251340 24 3775 3 0 0.00 12037282 14914834 72600000 12037282 0.00 80.71 16.58 16.58 45562675279 16.62 16.62 45562675279
26 SOL 머니마켓액티브 484890 25 51240 2 5 0.01 37429 9328 238000 37429 0.01 401.25 15.73 15.73 1917947750 15.73 15.73 1917947750
27 오리엔트정공 065500 26 8080 2 380 4.94 4923266 10144528 31742912 4923266 4.94 48.53 15.51 15.51 39635879090 15.45 15.45 39635879090
28 TIGER 미국소비트렌드액티브 0015K0 27 8470 5 -260 -2.98 151310 731354 1000000 151310 -2.98 20.69 15.13 15.13 1288277312 15.21 15.21 1288277312
29 RISE 2차전지TOP10인버스(합성) 465350 28 33790 5 -1040 -2.99 503818 368878 3625000 503818 -2.99 136.58 13.90 13.90 17384238277 14.19 14.19 17384238277
30 케이엠제약 225430 29 599 5 -65 -9.79 3535281 1731883 27887050 3535281 -9.79 204.13 12.68 12.68 2239436316 13.41 13.41 2239436316
31 포스코스틸리온 058430 30 48900 2 8800 21.95 829526 286263 6000000 829526 21.95 289.78 13.83 13.83 38313131450 13.06 13.06 38313131450

31
top30/20250307/top30-atvtr-20250307-111002.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
엠디바이스,226590,1,12520,2,4170,49.94,17812158,0,10567784,17812158,49.94,0.00,168.55,168.55,273942298485,207.05,207.05,273942298485
에스엠씨지,460870,2,3660,2,225,6.55,20404712,0,18403305,20404712,6.55,0.00,110.88,110.88,79831995382,118.52,118.52,79831995382
대진첨단소재,393970,3,11470,5,-640,-5.28,8244580,42087184,14796820,8244580,-5.28,19.59,55.72,55.72,108613533030,64.00,64.00,108613533030
M83,476080,4,18780,5,-520,-2.69,4709706,9921459,7785000,4709706,-2.69,47.47,60.50,60.50,92353142195,63.17,63.17,92353142195
투비소프트,079970,5,895,2,115,14.74,5035601,3219176,9899636,5035601,14.74,156.43,50.87,50.87,4563038115,51.50,51.50,4563038115
하이스틸,071090,6,4435,2,555,14.30,10525860,9764025,20191471,10525860,14.30,107.80,52.13,52.13,44100239787,49.25,49.25,44100239787
한국맥널티,222980,7,4195,2,250,6.34,4483604,408152,11031483,4483604,6.34,1098.51,40.64,40.64,20196957468,43.64,43.64,20196957468
스튜디오미르,408900,8,4015,2,170,4.42,11403379,30287706,32706134,11403379,4.42,37.65,34.87,34.87,46921803578,35.73,35.73,46921803578
SOL 화장품TOP3플러스,0008T0,9,10420,2,95,0.92,884410,455990,2950000,884410,0.92,193.95,29.98,29.98,9181339790,29.87,29.87,9181339790
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,9385,5,-20,-0.21,164970,166551,600000,164970,-0.21,99.05,27.49,27.49,1546604213,27.47,27.47,1546604213
노브랜드,145170,11,6840,2,810,13.43,4424701,64275,16908405,4424701,13.43,6884.02,26.17,26.17,30887055190,26.71,26.71,30887055190
켐트로닉스,089010,12,26300,2,2050,8.45,3946001,447370,15334346,3946001,8.45,882.04,25.73,25.73,105658978950,26.20,26.20,105658978950
동양철관,008970,13,1022,5,-5,-0.49,40347978,205411008,157052160,40347978,-0.49,19.64,25.69,25.69,39912378208,24.87,24.87,39912378208
씨큐브,101240,14,5300,2,920,21.00,2658796,791647,10340947,2658796,21.00,335.86,25.71,25.71,13317981855,24.30,24.30,13317981855
애니젠,196300,15,8730,1,2010,29.91,1245143,365909,6003387,1245143,29.91,340.29,20.74,20.74,10507235115,20.05,20.05,10507235115
화성밸브,039610,16,11520,2,70,0.61,2099162,12491198,10410400,2099162,0.61,16.81,20.16,20.16,23895970715,19.93,19.93,23895970715
엔에프씨,265740,17,5430,2,465,9.37,1639881,20650,8931800,1639881,9.37,7941.31,18.36,18.36,9570107130,19.73,19.73,9570107130
시노펙스,025320,18,6120,2,1260,25.93,17930071,874208,87991570,17930071,25.93,2051.01,20.38,20.38,105780943606,19.64,19.64,105780943606
한농화성,011500,19,18300,2,980,5.66,2914534,786205,15637042,2914534,5.66,370.71,18.64,18.64,55249641865,19.31,19.31,55249641865
드림인사이트,362990,20,2170,5,-75,-3.34,2936196,6255418,16800574,2936196,-3.34,46.94,17.48,17.48,6835774376,18.75,18.75,6835774376
클로봇,466100,21,18210,2,470,2.65,4572392,6012012,24555148,4572392,2.65,76.05,18.62,18.62,83714773425,18.72,18.72,83714773425
원익홀딩스,030530,22,4810,2,425,9.69,13971469,11693742,77237981,13971469,9.69,119.48,18.09,18.09,65993991512,17.76,17.76,65993991512
피아이이,452450,23,10070,2,60,0.60,6057337,4156514,35826000,6057337,0.60,145.73,16.91,16.91,63846007060,17.70,17.70,63846007060
KODEX 코스닥150선물인버스,251340,24,3785,2,10,0.26,12533665,14914834,72600000,12533665,0.26,84.03,17.26,17.26,47438780386,17.26,17.26,47438780386
오리엔트정공,065500,25,7960,2,260,3.38,5083353,10144528,31742912,5083353,3.38,50.11,16.01,16.01,40919049595,16.19,16.19,40919049595
SOL 머니마켓액티브,484890,26,51240,2,5,0.01,37429,9328,238000,37429,0.01,401.25,15.73,15.73,1917947750,15.73,15.73,1917947750
포스코스틸리온,058430,27,47800,2,7700,19.20,961938,286263,6000000,961938,19.20,336.03,16.03,16.03,44752556075,15.60,15.60,44752556075
TIGER 미국소비트렌드액티브,0015K0,28,8515,5,-215,-2.46,151688,731354,1000000,151688,-2.46,20.74,15.17,15.17,1291495527,15.17,15.17,1291495527
RISE 2차전지TOP10인버스(합성),465350,29,33875,5,-955,-2.74,510957,368878,3625000,510957,-2.74,138.52,14.10,14.10,17625951837,14.35,14.35,17625951837
케이엠제약,225430,30,590,5,-74,-11.14,3560783,1731883,27887050,3560783,-11.14,205.60,12.77,12.77,2254554133,13.70,13.70,2254554133
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 12520 2 4170 49.94 17812158 0 10567784 17812158 49.94 0.00 168.55 168.55 273942298485 207.05 207.05 273942298485
3 에스엠씨지 460870 2 3660 2 225 6.55 20404712 0 18403305 20404712 6.55 0.00 110.88 110.88 79831995382 118.52 118.52 79831995382
4 대진첨단소재 393970 3 11470 5 -640 -5.28 8244580 42087184 14796820 8244580 -5.28 19.59 55.72 55.72 108613533030 64.00 64.00 108613533030
5 M83 476080 4 18780 5 -520 -2.69 4709706 9921459 7785000 4709706 -2.69 47.47 60.50 60.50 92353142195 63.17 63.17 92353142195
6 투비소프트 079970 5 895 2 115 14.74 5035601 3219176 9899636 5035601 14.74 156.43 50.87 50.87 4563038115 51.50 51.50 4563038115
7 하이스틸 071090 6 4435 2 555 14.30 10525860 9764025 20191471 10525860 14.30 107.80 52.13 52.13 44100239787 49.25 49.25 44100239787
8 한국맥널티 222980 7 4195 2 250 6.34 4483604 408152 11031483 4483604 6.34 1098.51 40.64 40.64 20196957468 43.64 43.64 20196957468
9 스튜디오미르 408900 8 4015 2 170 4.42 11403379 30287706 32706134 11403379 4.42 37.65 34.87 34.87 46921803578 35.73 35.73 46921803578
10 SOL 화장품TOP3플러스 0008T0 9 10420 2 95 0.92 884410 455990 2950000 884410 0.92 193.95 29.98 29.98 9181339790 29.87 29.87 9181339790
11 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 10 9385 5 -20 -0.21 164970 166551 600000 164970 -0.21 99.05 27.49 27.49 1546604213 27.47 27.47 1546604213
12 노브랜드 145170 11 6840 2 810 13.43 4424701 64275 16908405 4424701 13.43 6884.02 26.17 26.17 30887055190 26.71 26.71 30887055190
13 켐트로닉스 089010 12 26300 2 2050 8.45 3946001 447370 15334346 3946001 8.45 882.04 25.73 25.73 105658978950 26.20 26.20 105658978950
14 동양철관 008970 13 1022 5 -5 -0.49 40347978 205411008 157052160 40347978 -0.49 19.64 25.69 25.69 39912378208 24.87 24.87 39912378208
15 씨큐브 101240 14 5300 2 920 21.00 2658796 791647 10340947 2658796 21.00 335.86 25.71 25.71 13317981855 24.30 24.30 13317981855
16 애니젠 196300 15 8730 1 2010 29.91 1245143 365909 6003387 1245143 29.91 340.29 20.74 20.74 10507235115 20.05 20.05 10507235115
17 화성밸브 039610 16 11520 2 70 0.61 2099162 12491198 10410400 2099162 0.61 16.81 20.16 20.16 23895970715 19.93 19.93 23895970715
18 엔에프씨 265740 17 5430 2 465 9.37 1639881 20650 8931800 1639881 9.37 7941.31 18.36 18.36 9570107130 19.73 19.73 9570107130
19 시노펙스 025320 18 6120 2 1260 25.93 17930071 874208 87991570 17930071 25.93 2051.01 20.38 20.38 105780943606 19.64 19.64 105780943606
20 한농화성 011500 19 18300 2 980 5.66 2914534 786205 15637042 2914534 5.66 370.71 18.64 18.64 55249641865 19.31 19.31 55249641865
21 드림인사이트 362990 20 2170 5 -75 -3.34 2936196 6255418 16800574 2936196 -3.34 46.94 17.48 17.48 6835774376 18.75 18.75 6835774376
22 클로봇 466100 21 18210 2 470 2.65 4572392 6012012 24555148 4572392 2.65 76.05 18.62 18.62 83714773425 18.72 18.72 83714773425
23 원익홀딩스 030530 22 4810 2 425 9.69 13971469 11693742 77237981 13971469 9.69 119.48 18.09 18.09 65993991512 17.76 17.76 65993991512
24 피아이이 452450 23 10070 2 60 0.60 6057337 4156514 35826000 6057337 0.60 145.73 16.91 16.91 63846007060 17.70 17.70 63846007060
25 KODEX 코스닥150선물인버스 251340 24 3785 2 10 0.26 12533665 14914834 72600000 12533665 0.26 84.03 17.26 17.26 47438780386 17.26 17.26 47438780386
26 오리엔트정공 065500 25 7960 2 260 3.38 5083353 10144528 31742912 5083353 3.38 50.11 16.01 16.01 40919049595 16.19 16.19 40919049595
27 SOL 머니마켓액티브 484890 26 51240 2 5 0.01 37429 9328 238000 37429 0.01 401.25 15.73 15.73 1917947750 15.73 15.73 1917947750
28 포스코스틸리온 058430 27 47800 2 7700 19.20 961938 286263 6000000 961938 19.20 336.03 16.03 16.03 44752556075 15.60 15.60 44752556075
29 TIGER 미국소비트렌드액티브 0015K0 28 8515 5 -215 -2.46 151688 731354 1000000 151688 -2.46 20.74 15.17 15.17 1291495527 15.17 15.17 1291495527
30 RISE 2차전지TOP10인버스(합성) 465350 29 33875 5 -955 -2.74 510957 368878 3625000 510957 -2.74 138.52 14.10 14.10 17625951837 14.35 14.35 17625951837
31 케이엠제약 225430 30 590 5 -74 -11.14 3560783 1731883 27887050 3560783 -11.14 205.60 12.77 12.77 2254554133 13.70 13.70 2254554133

31
top30/20250307/top30-atvtr-20250307-112002.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
엠디바이스,226590,1,12110,2,3760,45.03,18602518,0,10567784,18602518,45.03,0.00,176.03,176.03,283688617380,221.67,221.67,283688617380
에스엠씨지,460870,2,3705,2,270,7.86,20628626,0,18403305,20628626,7.86,0.00,112.09,112.09,80659992349,118.30,118.30,80659992349
하이스틸,071090,3,4435,2,555,14.30,14841574,9764025,20191471,14841574,14.30,152.00,73.50,73.50,63447098021,70.85,70.85,63447098021
대진첨단소재,393970,4,11360,5,-750,-6.19,8435329,42087184,14796820,8435329,-6.19,20.04,57.01,57.01,110794010275,65.91,65.91,110794010275
M83,476080,5,18820,5,-480,-2.49,4742428,9921459,7785000,4742428,-2.49,47.80,60.92,60.92,92967163800,63.45,63.45,92967163800
투비소프트,079970,6,878,2,98,12.56,5084348,3219176,9899636,5084348,12.56,157.94,51.36,51.36,4605596788,52.99,52.99,4605596788
한국맥널티,222980,7,4165,2,220,5.58,4528752,408152,11031483,4528752,5.58,1109.57,41.05,41.05,20385562223,44.37,44.37,20385562223
스튜디오미르,408900,8,4000,2,155,4.03,11570735,30287706,32706134,11570735,4.03,38.20,35.38,35.38,47591559338,36.38,36.38,47591559338
씨큐브,101240,9,4830,2,450,10.27,3392542,791647,10340947,3392542,10.27,428.54,32.81,32.81,16996772327,34.03,34.03,16996772327
동양철관,008970,10,1051,2,24,2.34,52148861,205411008,157052160,52148861,2.34,25.39,33.20,33.20,52253237295,31.66,31.66,52253237295
SOL 화장품TOP3플러스,0008T0,11,10410,2,85,0.82,887719,455990,2950000,887719,0.82,194.68,30.09,30.09,9215793290,30.01,30.01,9215793290
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,9385,5,-20,-0.21,164970,166551,600000,164970,-0.21,99.05,27.49,27.49,1546604213,27.47,27.47,1546604213
노브랜드,145170,13,6810,2,780,12.94,4447793,64275,16908405,4447793,12.94,6919.94,26.31,26.31,31045004895,26.96,26.96,31045004895
켐트로닉스,089010,14,26300,2,2050,8.45,3988790,447370,15334346,3988790,8.45,891.61,26.01,26.01,106783374225,26.48,26.48,106783374225
화성밸브,039610,15,11620,2,170,1.48,2331485,12491198,10410400,2331485,1.48,18.67,22.40,22.40,26589422715,21.98,21.98,26589422715
애니젠,196300,16,8730,1,2010,29.91,1245423,365909,6003387,1245423,29.91,340.36,20.75,20.75,10509679515,20.05,20.05,10509679515
시노펙스,025320,17,6100,2,1240,25.51,18101902,874208,87991570,18101902,25.51,2070.66,20.57,20.57,106831644726,19.90,19.90,106831644726
엔에프씨,265740,18,5430,2,465,9.37,1654961,20650,8931800,1654961,9.37,8014.34,18.53,18.53,9651880720,19.90,19.90,9651880720
대동스틸,048470,19,4390,2,655,17.54,2136729,1514510,10000000,2136729,17.54,141.08,21.37,21.37,8721422969,19.87,19.87,8721422969
클로봇,466100,20,17860,2,120,0.68,4761568,6012012,24555148,4761568,0.68,79.20,19.39,19.39,87119150440,19.87,19.87,87119150440
한농화성,011500,21,18270,2,950,5.48,2937509,786205,15637042,2937509,5.48,373.63,18.79,18.79,55670039195,19.49,19.49,55670039195
드림인사이트,362990,22,2145,5,-100,-4.45,2988290,6255418,16800574,2988290,-4.45,47.77,17.79,17.79,6947915501,19.28,19.28,6947915501
원익홀딩스,030530,23,4695,2,310,7.07,14736438,11693742,77237981,14736438,7.07,126.02,19.08,19.08,69602717302,19.19,19.19,69602717302
피아이이,452450,24,10040,2,30,0.30,6247058,4156514,35826000,6247058,0.30,150.30,17.44,17.44,65742425675,18.28,18.28,65742425675
포스코스틸리온,058430,25,48250,2,8150,20.32,1117597,286263,6000000,1117597,20.32,390.41,18.63,18.63,52266967475,18.05,18.05,52266967475
KODEX 코스닥150선물인버스,251340,26,3785,2,10,0.26,12974300,14914834,72600000,12974300,0.26,86.99,17.87,17.87,49104877551,17.87,17.87,49104877551
오리엔트정공,065500,27,7880,2,180,2.34,5223295,10144528,31742912,5223295,2.34,51.49,16.45,16.45,42030484670,16.80,16.80,42030484670
TIGER 미국소비트렌드액티브,0015K0,28,8515,5,-215,-2.46,164158,731354,1000000,164158,-2.46,22.45,16.42,16.42,1397677677,16.41,16.41,1397677677
SOL 머니마켓액티브,484890,29,51240,2,5,0.01,37429,9328,238000,37429,0.01,401.25,15.73,15.73,1917947750,15.73,15.73,1917947750
RISE 2차전지TOP10인버스(합성),465350,30,33800,5,-1030,-2.96,523164,368878,3625000,523164,-2.96,141.83,14.43,14.43,18039054977,14.72,14.72,18039054977
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 12110 2 3760 45.03 18602518 0 10567784 18602518 45.03 0.00 176.03 176.03 283688617380 221.67 221.67 283688617380
3 에스엠씨지 460870 2 3705 2 270 7.86 20628626 0 18403305 20628626 7.86 0.00 112.09 112.09 80659992349 118.30 118.30 80659992349
4 하이스틸 071090 3 4435 2 555 14.30 14841574 9764025 20191471 14841574 14.30 152.00 73.50 73.50 63447098021 70.85 70.85 63447098021
5 대진첨단소재 393970 4 11360 5 -750 -6.19 8435329 42087184 14796820 8435329 -6.19 20.04 57.01 57.01 110794010275 65.91 65.91 110794010275
6 M83 476080 5 18820 5 -480 -2.49 4742428 9921459 7785000 4742428 -2.49 47.80 60.92 60.92 92967163800 63.45 63.45 92967163800
7 투비소프트 079970 6 878 2 98 12.56 5084348 3219176 9899636 5084348 12.56 157.94 51.36 51.36 4605596788 52.99 52.99 4605596788
8 한국맥널티 222980 7 4165 2 220 5.58 4528752 408152 11031483 4528752 5.58 1109.57 41.05 41.05 20385562223 44.37 44.37 20385562223
9 스튜디오미르 408900 8 4000 2 155 4.03 11570735 30287706 32706134 11570735 4.03 38.20 35.38 35.38 47591559338 36.38 36.38 47591559338
10 씨큐브 101240 9 4830 2 450 10.27 3392542 791647 10340947 3392542 10.27 428.54 32.81 32.81 16996772327 34.03 34.03 16996772327
11 동양철관 008970 10 1051 2 24 2.34 52148861 205411008 157052160 52148861 2.34 25.39 33.20 33.20 52253237295 31.66 31.66 52253237295
12 SOL 화장품TOP3플러스 0008T0 11 10410 2 85 0.82 887719 455990 2950000 887719 0.82 194.68 30.09 30.09 9215793290 30.01 30.01 9215793290
13 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 12 9385 5 -20 -0.21 164970 166551 600000 164970 -0.21 99.05 27.49 27.49 1546604213 27.47 27.47 1546604213
14 노브랜드 145170 13 6810 2 780 12.94 4447793 64275 16908405 4447793 12.94 6919.94 26.31 26.31 31045004895 26.96 26.96 31045004895
15 켐트로닉스 089010 14 26300 2 2050 8.45 3988790 447370 15334346 3988790 8.45 891.61 26.01 26.01 106783374225 26.48 26.48 106783374225
16 화성밸브 039610 15 11620 2 170 1.48 2331485 12491198 10410400 2331485 1.48 18.67 22.40 22.40 26589422715 21.98 21.98 26589422715
17 애니젠 196300 16 8730 1 2010 29.91 1245423 365909 6003387 1245423 29.91 340.36 20.75 20.75 10509679515 20.05 20.05 10509679515
18 시노펙스 025320 17 6100 2 1240 25.51 18101902 874208 87991570 18101902 25.51 2070.66 20.57 20.57 106831644726 19.90 19.90 106831644726
19 엔에프씨 265740 18 5430 2 465 9.37 1654961 20650 8931800 1654961 9.37 8014.34 18.53 18.53 9651880720 19.90 19.90 9651880720
20 대동스틸 048470 19 4390 2 655 17.54 2136729 1514510 10000000 2136729 17.54 141.08 21.37 21.37 8721422969 19.87 19.87 8721422969
21 클로봇 466100 20 17860 2 120 0.68 4761568 6012012 24555148 4761568 0.68 79.20 19.39 19.39 87119150440 19.87 19.87 87119150440
22 한농화성 011500 21 18270 2 950 5.48 2937509 786205 15637042 2937509 5.48 373.63 18.79 18.79 55670039195 19.49 19.49 55670039195
23 드림인사이트 362990 22 2145 5 -100 -4.45 2988290 6255418 16800574 2988290 -4.45 47.77 17.79 17.79 6947915501 19.28 19.28 6947915501
24 원익홀딩스 030530 23 4695 2 310 7.07 14736438 11693742 77237981 14736438 7.07 126.02 19.08 19.08 69602717302 19.19 19.19 69602717302
25 피아이이 452450 24 10040 2 30 0.30 6247058 4156514 35826000 6247058 0.30 150.30 17.44 17.44 65742425675 18.28 18.28 65742425675
26 포스코스틸리온 058430 25 48250 2 8150 20.32 1117597 286263 6000000 1117597 20.32 390.41 18.63 18.63 52266967475 18.05 18.05 52266967475
27 KODEX 코스닥150선물인버스 251340 26 3785 2 10 0.26 12974300 14914834 72600000 12974300 0.26 86.99 17.87 17.87 49104877551 17.87 17.87 49104877551
28 오리엔트정공 065500 27 7880 2 180 2.34 5223295 10144528 31742912 5223295 2.34 51.49 16.45 16.45 42030484670 16.80 16.80 42030484670
29 TIGER 미국소비트렌드액티브 0015K0 28 8515 5 -215 -2.46 164158 731354 1000000 164158 -2.46 22.45 16.42 16.42 1397677677 16.41 16.41 1397677677
30 SOL 머니마켓액티브 484890 29 51240 2 5 0.01 37429 9328 238000 37429 0.01 401.25 15.73 15.73 1917947750 15.73 15.73 1917947750
31 RISE 2차전지TOP10인버스(합성) 465350 30 33800 5 -1030 -2.96 523164 368878 3625000 523164 -2.96 141.83 14.43 14.43 18039054977 14.72 14.72 18039054977

31
top30/20250307/top30-atvtr-20250307-113002.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
엠디바이스,226590,1,12280,2,3930,47.07,19224215,0,10567784,19224215,47.07,0.00,181.91,181.91,291284695715,224.46,224.46,291284695715
에스엠씨지,460870,2,3625,2,190,5.53,20810709,0,18403305,20810709,5.53,0.00,113.08,113.08,81325823259,121.91,121.91,81325823259
하이스틸,071090,3,4640,2,760,19.59,17965093,9764025,20191471,17965093,19.59,183.99,88.97,88.97,77700155507,82.93,82.93,77700155507
대진첨단소재,393970,4,11320,5,-790,-6.52,8600553,42087184,14796820,8600553,-6.52,20.44,58.12,58.12,112669560905,67.27,67.27,112669560905
M83,476080,5,18770,5,-530,-2.75,4781632,9921459,7785000,4781632,-2.75,48.19,61.42,61.42,93706172380,64.13,64.13,93706172380
투비소프트,079970,6,868,2,88,11.28,5139279,3219176,9899636,5139279,11.28,159.65,51.91,51.91,4653285315,54.15,54.15,4653285315
한국맥널티,222980,7,4115,2,170,4.31,4616935,408152,11031483,4616935,4.31,1131.18,41.85,41.85,20748967104,45.71,45.71,20748967104
스튜디오미르,408900,8,3880,2,35,0.91,11807979,30287706,32706134,11807979,0.91,38.99,36.10,36.10,48523643044,38.24,38.24,48523643044
씨큐브,101240,9,4640,2,260,5.94,3614423,791647,10340947,3614423,5.94,456.57,34.95,34.95,18038846842,37.60,37.60,18038846842
동양철관,008970,10,1044,2,17,1.66,60666161,205411008,157052160,60666161,1.66,29.53,38.63,38.63,61223416131,37.34,37.34,61223416131
대동스틸,048470,11,4590,2,855,22.89,3724538,1514510,10000000,3724538,22.89,245.92,37.25,37.25,15851853386,34.54,34.54,15851853386
SOL 화장품TOP3플러스,0008T0,12,10390,2,65,0.63,889152,455990,2950000,889152,0.63,194.99,30.14,30.14,9230695920,30.12,30.12,9230695920
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,9385,5,-20,-0.21,164970,166551,600000,164970,-0.21,99.05,27.49,27.49,1546604213,27.47,27.47,1546604213
노브랜드,145170,14,6860,2,830,13.76,4480006,64275,16908405,4480006,13.76,6970.06,26.50,26.50,31265148275,26.95,26.95,31265148275
켐트로닉스,089010,15,26250,2,2000,8.25,4028085,447370,15334346,4028085,8.25,900.39,26.27,26.27,107809938575,26.78,26.78,107809938575
화성밸브,039610,16,11700,2,250,2.18,2762447,12491198,10410400,2762447,2.18,22.12,26.54,26.54,31637185000,25.97,25.97,31637185000
포스코스틸리온,058430,17,50500,2,10400,25.94,1493317,286263,6000000,1493317,25.94,521.66,24.89,24.89,71177101225,23.49,23.49,71177101225
시노펙스,025320,18,6050,2,1190,24.49,18245216,874208,87991570,18245216,24.49,2087.06,20.74,20.74,107702491206,20.23,20.23,107702491206
엔에프씨,265740,19,5400,2,435,8.76,1671836,20650,8931800,1671836,8.76,8096.06,18.72,18.72,9742742760,20.20,20.20,9742742760
클로봇,466100,20,17930,2,190,1.07,4854652,6012012,24555148,4854652,1.07,80.75,19.77,19.77,88784227095,20.17,20.17,88784227095
애니젠,196300,21,8730,1,2010,29.91,1245599,365909,6003387,1245599,29.91,340.41,20.75,20.75,10511215995,20.06,20.06,10511215995
한농화성,011500,22,18270,2,950,5.48,2972569,786205,15637042,2972569,5.48,378.09,19.01,19.01,56308866510,19.71,19.71,56308866510
원익홀딩스,030530,23,4700,2,315,7.18,15087171,11693742,77237981,15087171,7.18,129.02,19.53,19.53,71241153977,19.62,19.62,71241153977
TIGER 미국소비트렌드액티브,0015K0,24,8530,5,-200,-2.29,196061,731354,1000000,196061,-2.29,26.81,19.61,19.61,1669767297,19.58,19.58,1669767297
드림인사이트,362990,25,2155,5,-90,-4.01,3015036,6255418,16800574,3015036,-4.01,48.20,17.95,17.95,7005934746,19.35,19.35,7005934746
KODEX 코스닥150선물인버스,251340,26,3790,2,15,0.40,13537051,14914834,72600000,13537051,0.40,90.76,18.65,18.65,51237313468,18.62,18.62,51237313468
피아이이,452450,27,10040,2,30,0.30,6336039,4156514,35826000,6336039,0.30,152.44,17.69,17.69,66634999605,18.53,18.53,66634999605
오리엔트정공,065500,28,7840,2,140,1.82,5368347,10144528,31742912,5368347,1.82,52.92,16.91,16.91,43174203515,17.35,17.35,43174203515
SOL 머니마켓액티브,484890,29,51240,2,5,0.01,37429,9328,238000,37429,0.01,401.25,15.73,15.73,1917947750,15.73,15.73,1917947750
RISE 2차전지TOP10인버스(합성),465350,30,33850,5,-980,-2.81,524663,368878,3625000,524663,-2.81,142.23,14.47,14.47,18089746952,14.74,14.74,18089746952
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 12280 2 3930 47.07 19224215 0 10567784 19224215 47.07 0.00 181.91 181.91 291284695715 224.46 224.46 291284695715
3 에스엠씨지 460870 2 3625 2 190 5.53 20810709 0 18403305 20810709 5.53 0.00 113.08 113.08 81325823259 121.91 121.91 81325823259
4 하이스틸 071090 3 4640 2 760 19.59 17965093 9764025 20191471 17965093 19.59 183.99 88.97 88.97 77700155507 82.93 82.93 77700155507
5 대진첨단소재 393970 4 11320 5 -790 -6.52 8600553 42087184 14796820 8600553 -6.52 20.44 58.12 58.12 112669560905 67.27 67.27 112669560905
6 M83 476080 5 18770 5 -530 -2.75 4781632 9921459 7785000 4781632 -2.75 48.19 61.42 61.42 93706172380 64.13 64.13 93706172380
7 투비소프트 079970 6 868 2 88 11.28 5139279 3219176 9899636 5139279 11.28 159.65 51.91 51.91 4653285315 54.15 54.15 4653285315
8 한국맥널티 222980 7 4115 2 170 4.31 4616935 408152 11031483 4616935 4.31 1131.18 41.85 41.85 20748967104 45.71 45.71 20748967104
9 스튜디오미르 408900 8 3880 2 35 0.91 11807979 30287706 32706134 11807979 0.91 38.99 36.10 36.10 48523643044 38.24 38.24 48523643044
10 씨큐브 101240 9 4640 2 260 5.94 3614423 791647 10340947 3614423 5.94 456.57 34.95 34.95 18038846842 37.60 37.60 18038846842
11 동양철관 008970 10 1044 2 17 1.66 60666161 205411008 157052160 60666161 1.66 29.53 38.63 38.63 61223416131 37.34 37.34 61223416131
12 대동스틸 048470 11 4590 2 855 22.89 3724538 1514510 10000000 3724538 22.89 245.92 37.25 37.25 15851853386 34.54 34.54 15851853386
13 SOL 화장품TOP3플러스 0008T0 12 10390 2 65 0.63 889152 455990 2950000 889152 0.63 194.99 30.14 30.14 9230695920 30.12 30.12 9230695920
14 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 13 9385 5 -20 -0.21 164970 166551 600000 164970 -0.21 99.05 27.49 27.49 1546604213 27.47 27.47 1546604213
15 노브랜드 145170 14 6860 2 830 13.76 4480006 64275 16908405 4480006 13.76 6970.06 26.50 26.50 31265148275 26.95 26.95 31265148275
16 켐트로닉스 089010 15 26250 2 2000 8.25 4028085 447370 15334346 4028085 8.25 900.39 26.27 26.27 107809938575 26.78 26.78 107809938575
17 화성밸브 039610 16 11700 2 250 2.18 2762447 12491198 10410400 2762447 2.18 22.12 26.54 26.54 31637185000 25.97 25.97 31637185000
18 포스코스틸리온 058430 17 50500 2 10400 25.94 1493317 286263 6000000 1493317 25.94 521.66 24.89 24.89 71177101225 23.49 23.49 71177101225
19 시노펙스 025320 18 6050 2 1190 24.49 18245216 874208 87991570 18245216 24.49 2087.06 20.74 20.74 107702491206 20.23 20.23 107702491206
20 엔에프씨 265740 19 5400 2 435 8.76 1671836 20650 8931800 1671836 8.76 8096.06 18.72 18.72 9742742760 20.20 20.20 9742742760
21 클로봇 466100 20 17930 2 190 1.07 4854652 6012012 24555148 4854652 1.07 80.75 19.77 19.77 88784227095 20.17 20.17 88784227095
22 애니젠 196300 21 8730 1 2010 29.91 1245599 365909 6003387 1245599 29.91 340.41 20.75 20.75 10511215995 20.06 20.06 10511215995
23 한농화성 011500 22 18270 2 950 5.48 2972569 786205 15637042 2972569 5.48 378.09 19.01 19.01 56308866510 19.71 19.71 56308866510
24 원익홀딩스 030530 23 4700 2 315 7.18 15087171 11693742 77237981 15087171 7.18 129.02 19.53 19.53 71241153977 19.62 19.62 71241153977
25 TIGER 미국소비트렌드액티브 0015K0 24 8530 5 -200 -2.29 196061 731354 1000000 196061 -2.29 26.81 19.61 19.61 1669767297 19.58 19.58 1669767297
26 드림인사이트 362990 25 2155 5 -90 -4.01 3015036 6255418 16800574 3015036 -4.01 48.20 17.95 17.95 7005934746 19.35 19.35 7005934746
27 KODEX 코스닥150선물인버스 251340 26 3790 2 15 0.40 13537051 14914834 72600000 13537051 0.40 90.76 18.65 18.65 51237313468 18.62 18.62 51237313468
28 피아이이 452450 27 10040 2 30 0.30 6336039 4156514 35826000 6336039 0.30 152.44 17.69 17.69 66634999605 18.53 18.53 66634999605
29 오리엔트정공 065500 28 7840 2 140 1.82 5368347 10144528 31742912 5368347 1.82 52.92 16.91 16.91 43174203515 17.35 17.35 43174203515
30 SOL 머니마켓액티브 484890 29 51240 2 5 0.01 37429 9328 238000 37429 0.01 401.25 15.73 15.73 1917947750 15.73 15.73 1917947750
31 RISE 2차전지TOP10인버스(합성) 465350 30 33850 5 -980 -2.81 524663 368878 3625000 524663 -2.81 142.23 14.47 14.47 18089746952 14.74 14.74 18089746952

31
top30/20250307/top30-atvtr-20250307-114002.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
엠디바이스,226590,1,12360,2,4010,48.02,19659744,0,10567784,19659744,48.02,0.00,186.03,186.03,296649434530,227.11,227.11,296649434530
에스엠씨지,460870,2,3660,2,225,6.55,21026655,0,18403305,21026655,6.55,0.00,114.25,114.25,82110223726,121.90,121.90,82110223726
하이스틸,071090,3,4635,2,755,19.46,20298657,9764025,20191471,20298657,19.46,207.89,100.53,100.53,88500870165,94.56,94.56,88500870165
대진첨단소재,393970,4,11150,5,-960,-7.93,8785990,42087184,14796820,8785990,-7.93,20.88,59.38,59.38,114743264750,69.55,69.55,114743264750
M83,476080,5,18590,5,-710,-3.68,4856296,9921459,7785000,4856296,-3.68,48.95,62.38,62.38,95101946500,65.71,65.71,95101946500
투비소프트,079970,6,859,2,79,10.13,5207237,3219176,9899636,5207237,10.13,161.76,52.60,52.60,4711385884,55.40,55.40,4711385884
한국맥널티,222980,7,4135,2,190,4.82,4663286,408152,11031483,4663286,4.82,1142.54,42.27,42.27,20940011939,45.91,45.91,20940011939
동양철관,008970,8,1082,2,55,5.36,73710266,205411008,157052160,73710266,5.36,35.88,46.93,46.93,75226584471,44.27,44.27,75226584471
대동스틸,048470,9,4470,2,735,19.68,4206225,1514510,10000000,4206225,19.68,277.73,42.06,42.06,18020143614,40.31,40.31,18020143614
스튜디오미르,408900,10,3850,2,5,0.13,11948736,30287706,32706134,11948736,0.13,39.45,36.53,36.53,49066264219,38.97,38.97,49066264219
씨큐브,101240,11,4670,2,290,6.62,3684455,791647,10340947,3684455,6.62,465.42,35.63,35.63,18363285931,38.03,38.03,18363285931
SOL 화장품TOP3플러스,0008T0,12,10380,2,55,0.53,890263,455990,2950000,890263,0.53,195.24,30.18,30.18,9242235790,30.18,30.18,9242235790
화성밸브,039610,13,11710,2,260,2.27,3027086,12491198,10410400,3027086,2.27,24.23,29.08,29.08,34736132090,28.49,28.49,34736132090
노브랜드,145170,14,6700,2,670,11.11,4558568,64275,16908405,4558568,11.11,7092.29,26.96,26.96,31796490235,28.07,28.07,31796490235
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,9370,5,-35,-0.37,164975,166551,600000,164975,-0.37,99.05,27.50,27.50,1546651063,27.51,27.51,1546651063
켐트로닉스,089010,16,26000,2,1750,7.22,4056496,447370,15334346,4056496,7.22,906.74,26.45,26.45,108552630525,27.23,27.23,108552630525
포스코스틸리온,058430,17,50850,2,10750,26.81,1602400,286263,6000000,1602400,26.81,559.76,26.71,26.71,76708551475,25.14,25.14,76708551475
TIGER 미국소비트렌드액티브,0015K0,18,8520,5,-210,-2.41,231295,731354,1000000,231295,-2.41,31.63,23.13,23.13,1970340581,23.13,23.13,1970340581
시노펙스,025320,19,6050,2,1190,24.49,18368473,874208,87991570,18368473,24.49,2101.16,20.88,20.88,108450653741,20.37,20.37,108450653741
클로봇,466100,20,17960,2,220,1.24,4896358,6012012,24555148,4896358,1.24,81.44,19.94,19.94,89532352170,20.30,20.30,89532352170
엔에프씨,265740,21,5420,2,455,9.16,1676497,20650,8931800,1676497,9.16,8118.63,18.77,18.77,9767930840,20.18,20.18,9767930840
원익홀딩스,030530,22,4675,2,290,6.61,15380705,11693742,77237981,15380705,6.61,131.53,19.91,19.91,72624281190,20.11,20.11,72624281190
애니젠,196300,23,8730,1,2010,29.91,1246226,365909,6003387,1246226,29.91,340.58,20.76,20.76,10516689705,20.07,20.07,10516689705
문배철강,008420,24,2935,2,245,9.11,4137802,1314467,20503505,4137802,9.11,314.79,20.18,20.18,12024854508,19.98,19.98,12024854508
한농화성,011500,25,18300,2,980,5.66,2984297,786205,15637042,2984297,5.66,379.58,19.08,19.08,56523282460,19.75,19.75,56523282460
KODEX 코스닥150선물인버스,251340,26,3800,2,25,0.66,14264157,14914834,72600000,14264157,0.66,95.64,19.65,19.65,53999811083,19.57,19.57,53999811083
드림인사이트,362990,27,2150,5,-95,-4.23,3034627,6255418,16800574,3034627,-4.23,48.51,18.06,18.06,7048133001,19.51,19.51,7048133001
피아이이,452450,28,10010,3,0,0.00,6383152,4156514,35826000,6383152,0.00,153.57,17.82,17.82,67105899580,18.71,18.71,67105899580
오리엔트정공,065500,29,7910,2,210,2.73,5536205,10144528,31742912,5536205,2.73,54.57,17.44,17.44,44489600880,17.72,17.72,44489600880
PLUS 고배당주위클리고정커버드콜,0018C0,30,9685,5,-65,-0.67,129623,218848,800000,129623,-0.67,59.23,16.20,16.20,1256408400,16.22,16.22,1256408400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 12360 2 4010 48.02 19659744 0 10567784 19659744 48.02 0.00 186.03 186.03 296649434530 227.11 227.11 296649434530
3 에스엠씨지 460870 2 3660 2 225 6.55 21026655 0 18403305 21026655 6.55 0.00 114.25 114.25 82110223726 121.90 121.90 82110223726
4 하이스틸 071090 3 4635 2 755 19.46 20298657 9764025 20191471 20298657 19.46 207.89 100.53 100.53 88500870165 94.56 94.56 88500870165
5 대진첨단소재 393970 4 11150 5 -960 -7.93 8785990 42087184 14796820 8785990 -7.93 20.88 59.38 59.38 114743264750 69.55 69.55 114743264750
6 M83 476080 5 18590 5 -710 -3.68 4856296 9921459 7785000 4856296 -3.68 48.95 62.38 62.38 95101946500 65.71 65.71 95101946500
7 투비소프트 079970 6 859 2 79 10.13 5207237 3219176 9899636 5207237 10.13 161.76 52.60 52.60 4711385884 55.40 55.40 4711385884
8 한국맥널티 222980 7 4135 2 190 4.82 4663286 408152 11031483 4663286 4.82 1142.54 42.27 42.27 20940011939 45.91 45.91 20940011939
9 동양철관 008970 8 1082 2 55 5.36 73710266 205411008 157052160 73710266 5.36 35.88 46.93 46.93 75226584471 44.27 44.27 75226584471
10 대동스틸 048470 9 4470 2 735 19.68 4206225 1514510 10000000 4206225 19.68 277.73 42.06 42.06 18020143614 40.31 40.31 18020143614
11 스튜디오미르 408900 10 3850 2 5 0.13 11948736 30287706 32706134 11948736 0.13 39.45 36.53 36.53 49066264219 38.97 38.97 49066264219
12 씨큐브 101240 11 4670 2 290 6.62 3684455 791647 10340947 3684455 6.62 465.42 35.63 35.63 18363285931 38.03 38.03 18363285931
13 SOL 화장품TOP3플러스 0008T0 12 10380 2 55 0.53 890263 455990 2950000 890263 0.53 195.24 30.18 30.18 9242235790 30.18 30.18 9242235790
14 화성밸브 039610 13 11710 2 260 2.27 3027086 12491198 10410400 3027086 2.27 24.23 29.08 29.08 34736132090 28.49 28.49 34736132090
15 노브랜드 145170 14 6700 2 670 11.11 4558568 64275 16908405 4558568 11.11 7092.29 26.96 26.96 31796490235 28.07 28.07 31796490235
16 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 15 9370 5 -35 -0.37 164975 166551 600000 164975 -0.37 99.05 27.50 27.50 1546651063 27.51 27.51 1546651063
17 켐트로닉스 089010 16 26000 2 1750 7.22 4056496 447370 15334346 4056496 7.22 906.74 26.45 26.45 108552630525 27.23 27.23 108552630525
18 포스코스틸리온 058430 17 50850 2 10750 26.81 1602400 286263 6000000 1602400 26.81 559.76 26.71 26.71 76708551475 25.14 25.14 76708551475
19 TIGER 미국소비트렌드액티브 0015K0 18 8520 5 -210 -2.41 231295 731354 1000000 231295 -2.41 31.63 23.13 23.13 1970340581 23.13 23.13 1970340581
20 시노펙스 025320 19 6050 2 1190 24.49 18368473 874208 87991570 18368473 24.49 2101.16 20.88 20.88 108450653741 20.37 20.37 108450653741
21 클로봇 466100 20 17960 2 220 1.24 4896358 6012012 24555148 4896358 1.24 81.44 19.94 19.94 89532352170 20.30 20.30 89532352170
22 엔에프씨 265740 21 5420 2 455 9.16 1676497 20650 8931800 1676497 9.16 8118.63 18.77 18.77 9767930840 20.18 20.18 9767930840
23 원익홀딩스 030530 22 4675 2 290 6.61 15380705 11693742 77237981 15380705 6.61 131.53 19.91 19.91 72624281190 20.11 20.11 72624281190
24 애니젠 196300 23 8730 1 2010 29.91 1246226 365909 6003387 1246226 29.91 340.58 20.76 20.76 10516689705 20.07 20.07 10516689705
25 문배철강 008420 24 2935 2 245 9.11 4137802 1314467 20503505 4137802 9.11 314.79 20.18 20.18 12024854508 19.98 19.98 12024854508
26 한농화성 011500 25 18300 2 980 5.66 2984297 786205 15637042 2984297 5.66 379.58 19.08 19.08 56523282460 19.75 19.75 56523282460
27 KODEX 코스닥150선물인버스 251340 26 3800 2 25 0.66 14264157 14914834 72600000 14264157 0.66 95.64 19.65 19.65 53999811083 19.57 19.57 53999811083
28 드림인사이트 362990 27 2150 5 -95 -4.23 3034627 6255418 16800574 3034627 -4.23 48.51 18.06 18.06 7048133001 19.51 19.51 7048133001
29 피아이이 452450 28 10010 3 0 0.00 6383152 4156514 35826000 6383152 0.00 153.57 17.82 17.82 67105899580 18.71 18.71 67105899580
30 오리엔트정공 065500 29 7910 2 210 2.73 5536205 10144528 31742912 5536205 2.73 54.57 17.44 17.44 44489600880 17.72 17.72 44489600880
31 PLUS 고배당주위클리고정커버드콜 0018C0 30 9685 5 -65 -0.67 129623 218848 800000 129623 -0.67 59.23 16.20 16.20 1256408400 16.22 16.22 1256408400

31
top30/20250307/top30-atvtr-20250307-115002.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
엠디바이스,226590,1,11640,2,3290,39.40,20657196,0,10567784,20657196,39.40,0.00,195.47,195.47,308368597225,250.69,250.69,308368597225
에스엠씨지,460870,2,3835,2,400,11.64,21675205,0,18403305,21675205,11.64,0.00,117.78,117.78,84557540441,119.81,119.81,84557540441
하이스틸,071090,3,4625,2,745,19.20,24076232,9764025,20191471,24076232,19.20,246.58,119.24,119.24,106490048147,114.03,114.03,106490048147
M83,476080,4,18280,5,-1020,-5.28,5125517,9921459,7785000,5125517,-5.28,51.66,65.84,65.84,100052449905,70.31,70.31,100052449905
대진첨단소재,393970,5,11320,5,-790,-6.52,8928300,42087184,14796820,8928300,-6.52,21.21,60.34,60.34,116346412880,69.46,69.46,116346412880
투비소프트,079970,6,845,2,65,8.33,5260776,3219176,9899636,5260776,8.33,163.42,53.14,53.14,4756743033,56.86,56.86,4756743033
동양철관,008970,7,1042,2,15,1.46,87061006,205411008,157052160,87061006,1.46,42.38,55.43,55.43,89615074749,54.76,54.76,89615074749
대동스틸,048470,8,4385,2,650,17.40,4859493,1514510,10000000,4859493,17.40,320.86,48.59,48.59,20972786610,47.83,47.83,20972786610
한국맥널티,222980,9,4100,2,155,3.93,4698544,408152,11031483,4698544,3.93,1151.18,42.59,42.59,21085580012,46.62,46.62,21085580012
스튜디오미르,408900,10,3835,5,-10,-0.26,12097459,30287706,32706134,12097459,-0.26,39.94,36.99,36.99,49640287506,39.58,39.58,49640287506
씨큐브,101240,11,4685,2,305,6.96,3739972,791647,10340947,3739972,6.96,472.43,36.17,36.17,18622406642,38.44,38.44,18622406642
포스코스틸리온,058430,12,51100,2,11000,27.43,2280697,286263,6000000,2280697,27.43,796.71,38.01,38.01,111899251125,36.50,36.50,111899251125
화성밸브,039610,13,11520,2,70,0.61,3535865,12491198,10410400,3535865,0.61,28.31,33.96,33.96,40719734965,33.95,33.95,40719734965
SOL 화장품TOP3플러스,0008T0,14,10375,2,50,0.48,891260,455990,2950000,891260,0.48,195.46,30.21,30.21,9252579178,30.23,30.23,9252579178
노브랜드,145170,15,6630,2,600,9.95,4661427,64275,16908405,4661427,9.95,7252.32,27.57,27.57,32480480480,28.97,28.97,32480480480
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,9370,5,-35,-0.37,164990,166551,600000,164990,-0.37,99.06,27.50,27.50,1546791613,27.51,27.51,1546791613
켐트로닉스,089010,17,26000,2,1750,7.22,4086809,447370,15334346,4086809,7.22,913.52,26.65,26.65,109340727050,27.42,27.42,109340727050
TIGER 미국소비트렌드액티브,0015K0,18,8525,5,-205,-2.35,260498,731354,1000000,260498,-2.35,35.62,26.05,26.05,2219038241,26.03,26.03,2219038241
문배철강,008420,19,2830,2,140,5.20,5045911,1314467,20503505,5045911,5.20,383.88,24.61,24.61,14702942334,25.34,25.34,14702942334
시노펙스,025320,20,6000,2,1140,23.46,18733295,874208,87991570,18733295,23.46,2142.89,21.29,21.29,110642931936,20.96,20.96,110642931936
클로봇,466100,21,17850,2,110,0.62,4966995,6012012,24555148,4966995,0.62,82.62,20.23,20.23,90794254190,20.71,20.71,90794254190
엔에프씨,265740,22,5370,2,405,8.16,1691183,20650,8931800,1691183,8.16,8189.75,18.93,18.93,9847036745,20.53,20.53,9847036745
원익홀딩스,030530,23,4660,2,275,6.27,15643536,11693742,77237981,15643536,6.27,133.78,20.25,20.25,73850618199,20.52,20.52,73850618199
애니젠,196300,24,8730,1,2010,29.91,1251528,365909,6003387,1251528,29.91,342.03,20.85,20.85,10562976165,20.15,20.15,10562976165
KODEX 코스닥150선물인버스,251340,25,3805,2,30,0.79,14677600,14914834,72600000,14677600,0.79,98.41,20.22,20.22,55569193955,20.12,20.12,55569193955
한농화성,011500,26,18210,2,890,5.14,2999875,786205,15637042,2999875,5.14,381.56,19.18,19.18,56808339905,19.95,19.95,56808339905
드림인사이트,362990,27,2165,5,-80,-3.56,3054367,6255418,16800574,3054367,-3.56,48.83,18.18,18.18,7090882591,19.49,19.49,7090882591
피아이이,452450,28,9920,5,-90,-0.90,6475193,4156514,35826000,6475193,-0.90,155.78,18.07,18.07,68017611960,19.14,19.14,68017611960
오리엔트정공,065500,29,7930,2,230,2.99,5602759,10144528,31742912,5602759,2.99,55.23,17.65,17.65,45017300880,17.88,17.88,45017300880
PLUS 고배당주위클리고정커버드콜,0018C0,30,9685,5,-65,-0.67,129809,218848,800000,129809,-0.67,59.31,16.23,16.23,1258209450,16.24,16.24,1258209450
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11640 2 3290 39.40 20657196 0 10567784 20657196 39.40 0.00 195.47 195.47 308368597225 250.69 250.69 308368597225
3 에스엠씨지 460870 2 3835 2 400 11.64 21675205 0 18403305 21675205 11.64 0.00 117.78 117.78 84557540441 119.81 119.81 84557540441
4 하이스틸 071090 3 4625 2 745 19.20 24076232 9764025 20191471 24076232 19.20 246.58 119.24 119.24 106490048147 114.03 114.03 106490048147
5 M83 476080 4 18280 5 -1020 -5.28 5125517 9921459 7785000 5125517 -5.28 51.66 65.84 65.84 100052449905 70.31 70.31 100052449905
6 대진첨단소재 393970 5 11320 5 -790 -6.52 8928300 42087184 14796820 8928300 -6.52 21.21 60.34 60.34 116346412880 69.46 69.46 116346412880
7 투비소프트 079970 6 845 2 65 8.33 5260776 3219176 9899636 5260776 8.33 163.42 53.14 53.14 4756743033 56.86 56.86 4756743033
8 동양철관 008970 7 1042 2 15 1.46 87061006 205411008 157052160 87061006 1.46 42.38 55.43 55.43 89615074749 54.76 54.76 89615074749
9 대동스틸 048470 8 4385 2 650 17.40 4859493 1514510 10000000 4859493 17.40 320.86 48.59 48.59 20972786610 47.83 47.83 20972786610
10 한국맥널티 222980 9 4100 2 155 3.93 4698544 408152 11031483 4698544 3.93 1151.18 42.59 42.59 21085580012 46.62 46.62 21085580012
11 스튜디오미르 408900 10 3835 5 -10 -0.26 12097459 30287706 32706134 12097459 -0.26 39.94 36.99 36.99 49640287506 39.58 39.58 49640287506
12 씨큐브 101240 11 4685 2 305 6.96 3739972 791647 10340947 3739972 6.96 472.43 36.17 36.17 18622406642 38.44 38.44 18622406642
13 포스코스틸리온 058430 12 51100 2 11000 27.43 2280697 286263 6000000 2280697 27.43 796.71 38.01 38.01 111899251125 36.50 36.50 111899251125
14 화성밸브 039610 13 11520 2 70 0.61 3535865 12491198 10410400 3535865 0.61 28.31 33.96 33.96 40719734965 33.95 33.95 40719734965
15 SOL 화장품TOP3플러스 0008T0 14 10375 2 50 0.48 891260 455990 2950000 891260 0.48 195.46 30.21 30.21 9252579178 30.23 30.23 9252579178
16 노브랜드 145170 15 6630 2 600 9.95 4661427 64275 16908405 4661427 9.95 7252.32 27.57 27.57 32480480480 28.97 28.97 32480480480
17 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 16 9370 5 -35 -0.37 164990 166551 600000 164990 -0.37 99.06 27.50 27.50 1546791613 27.51 27.51 1546791613
18 켐트로닉스 089010 17 26000 2 1750 7.22 4086809 447370 15334346 4086809 7.22 913.52 26.65 26.65 109340727050 27.42 27.42 109340727050
19 TIGER 미국소비트렌드액티브 0015K0 18 8525 5 -205 -2.35 260498 731354 1000000 260498 -2.35 35.62 26.05 26.05 2219038241 26.03 26.03 2219038241
20 문배철강 008420 19 2830 2 140 5.20 5045911 1314467 20503505 5045911 5.20 383.88 24.61 24.61 14702942334 25.34 25.34 14702942334
21 시노펙스 025320 20 6000 2 1140 23.46 18733295 874208 87991570 18733295 23.46 2142.89 21.29 21.29 110642931936 20.96 20.96 110642931936
22 클로봇 466100 21 17850 2 110 0.62 4966995 6012012 24555148 4966995 0.62 82.62 20.23 20.23 90794254190 20.71 20.71 90794254190
23 엔에프씨 265740 22 5370 2 405 8.16 1691183 20650 8931800 1691183 8.16 8189.75 18.93 18.93 9847036745 20.53 20.53 9847036745
24 원익홀딩스 030530 23 4660 2 275 6.27 15643536 11693742 77237981 15643536 6.27 133.78 20.25 20.25 73850618199 20.52 20.52 73850618199
25 애니젠 196300 24 8730 1 2010 29.91 1251528 365909 6003387 1251528 29.91 342.03 20.85 20.85 10562976165 20.15 20.15 10562976165
26 KODEX 코스닥150선물인버스 251340 25 3805 2 30 0.79 14677600 14914834 72600000 14677600 0.79 98.41 20.22 20.22 55569193955 20.12 20.12 55569193955
27 한농화성 011500 26 18210 2 890 5.14 2999875 786205 15637042 2999875 5.14 381.56 19.18 19.18 56808339905 19.95 19.95 56808339905
28 드림인사이트 362990 27 2165 5 -80 -3.56 3054367 6255418 16800574 3054367 -3.56 48.83 18.18 18.18 7090882591 19.49 19.49 7090882591
29 피아이이 452450 28 9920 5 -90 -0.90 6475193 4156514 35826000 6475193 -0.90 155.78 18.07 18.07 68017611960 19.14 19.14 68017611960
30 오리엔트정공 065500 29 7930 2 230 2.99 5602759 10144528 31742912 5602759 2.99 55.23 17.65 17.65 45017300880 17.88 17.88 45017300880
31 PLUS 고배당주위클리고정커버드콜 0018C0 30 9685 5 -65 -0.67 129809 218848 800000 129809 -0.67 59.31 16.23 16.23 1258209450 16.24 16.24 1258209450

31
top30/20250307/top30-atvtr-20250307-120002.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
엠디바이스,226590,1,11370,2,3020,36.17,21290407,0,10567784,21290407,36.17,0.00,201.47,201.47,315620817420,262.68,262.68,315620817420
에스엠씨지,460870,2,3835,2,400,11.64,22455017,0,18403305,22455017,11.64,0.00,122.02,122.02,87548381640,124.05,124.05,87548381640
하이스틸,071090,3,4635,2,755,19.46,25458596,9764025,20191471,25458596,19.46,260.74,126.09,126.09,112892036374,120.63,120.63,112892036374
M83,476080,4,18175,5,-1125,-5.83,5211708,9921459,7785000,5211708,-5.83,52.53,66.95,66.95,101628962165,71.83,71.83,101628962165
대진첨단소재,393970,5,11630,5,-480,-3.96,9267258,42087184,14796820,9267258,-3.96,22.02,62.63,62.63,120301470130,69.91,69.91,120301470130
투비소프트,079970,6,828,2,48,6.15,5385516,3219176,9899636,5385516,6.15,167.29,54.40,54.40,4860211893,59.29,59.29,4860211893
동양철관,008970,7,1044,2,17,1.66,93526961,205411008,157052160,93526961,1.66,45.53,59.55,59.55,96306546319,58.74,58.74,96306546319
대동스틸,048470,8,4505,2,770,20.62,5274945,1514510,10000000,5274945,20.62,348.29,52.75,52.75,22829753822,50.68,50.68,22829753822
한국맥널티,222980,9,4150,2,205,5.20,4713520,408152,11031483,4713520,5.20,1154.84,42.73,42.73,21147698827,46.19,46.19,21147698827
스튜디오미르,408900,10,3835,5,-10,-0.26,12177820,30287706,32706134,12177820,-0.26,40.21,37.23,37.23,49948014349,39.82,39.82,49948014349
씨큐브,101240,11,4760,2,380,8.68,3846789,791647,10340947,3846789,8.68,485.92,37.20,37.20,19123867972,38.85,38.85,19123867972
포스코스틸리온,058430,12,50700,2,10600,26.43,2382891,286263,6000000,2382891,26.43,832.41,39.71,39.71,117101755975,38.49,38.49,117101755975
화성밸브,039610,13,11550,2,100,0.87,3676514,12491198,10410400,3676514,0.87,29.43,35.32,35.32,42341562780,35.21,35.21,42341562780
TIGER 미국소비트렌드액티브,0015K0,14,8512,5,-218,-2.50,313089,731354,1000000,313089,-2.50,42.81,31.31,31.31,2667175906,31.33,31.33,2667175906
SOL 화장품TOP3플러스,0008T0,15,10365,2,40,0.39,894054,455990,2950000,894054,0.39,196.07,30.31,30.31,9281537953,30.35,30.35,9281537953
노브랜드,145170,16,6660,2,630,10.45,4685349,64275,16908405,4685349,10.45,7289.54,27.71,27.71,32639618725,28.98,28.98,32639618725
켐트로닉스,089010,17,25950,2,1700,7.01,4118802,447370,15334346,4118802,7.01,920.67,26.86,26.86,110170545425,27.69,27.69,110170545425
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9350,5,-55,-0.58,164995,166551,600000,164995,-0.58,99.07,27.50,27.50,1546838363,27.57,27.57,1546838363
문배철강,008420,19,2880,2,190,7.06,5296536,1314467,20503505,5296536,7.06,402.94,25.83,25.83,15418641164,26.11,26.11,15418641164
KODEX 코스닥150선물인버스,251340,20,3810,2,35,0.93,15866401,14914834,72600000,15866401,0.93,106.38,21.85,21.85,60095481959,21.73,21.73,60095481959
시노펙스,025320,21,5990,2,1130,23.25,19081111,874208,87991570,19081111,23.25,2182.67,21.69,21.69,112714455926,21.39,21.39,112714455926
원익홀딩스,030530,22,4615,2,230,5.25,15983012,11693742,77237981,15983012,5.25,136.68,20.69,20.69,75424695843,21.16,21.16,75424695843
클로봇,466100,23,17910,2,170,0.96,5014783,6012012,24555148,5014783,0.96,83.41,20.42,20.42,91647867240,20.84,20.84,91647867240
엔에프씨,265740,24,5360,2,395,7.96,1714088,20650,8931800,1714088,7.96,8300.67,19.19,19.19,9969437995,20.82,20.82,9969437995
애니젠,196300,25,8730,1,2010,29.91,1252058,365909,6003387,1252058,29.91,342.18,20.86,20.86,10567603065,20.16,20.16,10567603065
한농화성,011500,26,18200,2,880,5.08,3008396,786205,15637042,3008396,5.08,382.65,19.24,19.24,56963463125,20.02,20.02,56963463125
드림인사이트,362990,27,2150,5,-95,-4.23,3068502,6255418,16800574,3068502,-4.23,49.05,18.26,18.26,7121432731,19.72,19.72,7121432731
피아이이,452450,28,9930,5,-80,-0.80,6516421,4156514,35826000,6516421,-0.80,156.78,18.19,18.19,68427244845,19.23,19.23,68427244845
오리엔트정공,065500,29,7970,2,270,3.51,5697829,10144528,31742912,5697829,3.51,56.17,17.95,17.95,45776782775,18.09,18.09,45776782775
PLUS 고배당주위클리고정커버드콜,0018C0,30,9685,5,-65,-0.67,135720,218848,800000,135720,-0.67,62.02,16.97,16.97,1315457485,16.98,16.98,1315457485
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11370 2 3020 36.17 21290407 0 10567784 21290407 36.17 0.00 201.47 201.47 315620817420 262.68 262.68 315620817420
3 에스엠씨지 460870 2 3835 2 400 11.64 22455017 0 18403305 22455017 11.64 0.00 122.02 122.02 87548381640 124.05 124.05 87548381640
4 하이스틸 071090 3 4635 2 755 19.46 25458596 9764025 20191471 25458596 19.46 260.74 126.09 126.09 112892036374 120.63 120.63 112892036374
5 M83 476080 4 18175 5 -1125 -5.83 5211708 9921459 7785000 5211708 -5.83 52.53 66.95 66.95 101628962165 71.83 71.83 101628962165
6 대진첨단소재 393970 5 11630 5 -480 -3.96 9267258 42087184 14796820 9267258 -3.96 22.02 62.63 62.63 120301470130 69.91 69.91 120301470130
7 투비소프트 079970 6 828 2 48 6.15 5385516 3219176 9899636 5385516 6.15 167.29 54.40 54.40 4860211893 59.29 59.29 4860211893
8 동양철관 008970 7 1044 2 17 1.66 93526961 205411008 157052160 93526961 1.66 45.53 59.55 59.55 96306546319 58.74 58.74 96306546319
9 대동스틸 048470 8 4505 2 770 20.62 5274945 1514510 10000000 5274945 20.62 348.29 52.75 52.75 22829753822 50.68 50.68 22829753822
10 한국맥널티 222980 9 4150 2 205 5.20 4713520 408152 11031483 4713520 5.20 1154.84 42.73 42.73 21147698827 46.19 46.19 21147698827
11 스튜디오미르 408900 10 3835 5 -10 -0.26 12177820 30287706 32706134 12177820 -0.26 40.21 37.23 37.23 49948014349 39.82 39.82 49948014349
12 씨큐브 101240 11 4760 2 380 8.68 3846789 791647 10340947 3846789 8.68 485.92 37.20 37.20 19123867972 38.85 38.85 19123867972
13 포스코스틸리온 058430 12 50700 2 10600 26.43 2382891 286263 6000000 2382891 26.43 832.41 39.71 39.71 117101755975 38.49 38.49 117101755975
14 화성밸브 039610 13 11550 2 100 0.87 3676514 12491198 10410400 3676514 0.87 29.43 35.32 35.32 42341562780 35.21 35.21 42341562780
15 TIGER 미국소비트렌드액티브 0015K0 14 8512 5 -218 -2.50 313089 731354 1000000 313089 -2.50 42.81 31.31 31.31 2667175906 31.33 31.33 2667175906
16 SOL 화장품TOP3플러스 0008T0 15 10365 2 40 0.39 894054 455990 2950000 894054 0.39 196.07 30.31 30.31 9281537953 30.35 30.35 9281537953
17 노브랜드 145170 16 6660 2 630 10.45 4685349 64275 16908405 4685349 10.45 7289.54 27.71 27.71 32639618725 28.98 28.98 32639618725
18 켐트로닉스 089010 17 25950 2 1700 7.01 4118802 447370 15334346 4118802 7.01 920.67 26.86 26.86 110170545425 27.69 27.69 110170545425
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9350 5 -55 -0.58 164995 166551 600000 164995 -0.58 99.07 27.50 27.50 1546838363 27.57 27.57 1546838363
20 문배철강 008420 19 2880 2 190 7.06 5296536 1314467 20503505 5296536 7.06 402.94 25.83 25.83 15418641164 26.11 26.11 15418641164
21 KODEX 코스닥150선물인버스 251340 20 3810 2 35 0.93 15866401 14914834 72600000 15866401 0.93 106.38 21.85 21.85 60095481959 21.73 21.73 60095481959
22 시노펙스 025320 21 5990 2 1130 23.25 19081111 874208 87991570 19081111 23.25 2182.67 21.69 21.69 112714455926 21.39 21.39 112714455926
23 원익홀딩스 030530 22 4615 2 230 5.25 15983012 11693742 77237981 15983012 5.25 136.68 20.69 20.69 75424695843 21.16 21.16 75424695843
24 클로봇 466100 23 17910 2 170 0.96 5014783 6012012 24555148 5014783 0.96 83.41 20.42 20.42 91647867240 20.84 20.84 91647867240
25 엔에프씨 265740 24 5360 2 395 7.96 1714088 20650 8931800 1714088 7.96 8300.67 19.19 19.19 9969437995 20.82 20.82 9969437995
26 애니젠 196300 25 8730 1 2010 29.91 1252058 365909 6003387 1252058 29.91 342.18 20.86 20.86 10567603065 20.16 20.16 10567603065
27 한농화성 011500 26 18200 2 880 5.08 3008396 786205 15637042 3008396 5.08 382.65 19.24 19.24 56963463125 20.02 20.02 56963463125
28 드림인사이트 362990 27 2150 5 -95 -4.23 3068502 6255418 16800574 3068502 -4.23 49.05 18.26 18.26 7121432731 19.72 19.72 7121432731
29 피아이이 452450 28 9930 5 -80 -0.80 6516421 4156514 35826000 6516421 -0.80 156.78 18.19 18.19 68427244845 19.23 19.23 68427244845
30 오리엔트정공 065500 29 7970 2 270 3.51 5697829 10144528 31742912 5697829 3.51 56.17 17.95 17.95 45776782775 18.09 18.09 45776782775
31 PLUS 고배당주위클리고정커버드콜 0018C0 30 9685 5 -65 -0.67 135720 218848 800000 135720 -0.67 62.02 16.97 16.97 1315457485 16.98 16.98 1315457485

31
top30/20250307/top30-atvtr-20250307-121002.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
엠디바이스,226590,1,12330,2,3980,47.66,22342160,0,10567784,22342160,47.66,0.00,211.42,211.42,328188755775,251.87,251.87,328188755775
하이스틸,071090,2,4495,2,615,15.85,26839432,9764025,20191471,26839432,15.85,274.88,132.92,132.92,119131267272,131.26,131.26,119131267272
에스엠씨지,460870,3,3805,2,370,10.77,22782863,0,18403305,22782863,10.77,0.00,123.80,123.80,88798575176,126.81,126.81,88798575176
M83,476080,4,18260,5,-1040,-5.39,5256858,9921459,7785000,5256858,-5.39,52.98,67.53,67.53,102454562650,72.07,72.07,102454562650
대진첨단소재,393970,5,11580,5,-530,-4.38,9352646,42087184,14796820,9352646,-4.38,22.22,63.21,63.21,121287284780,70.78,70.78,121287284780
동양철관,008970,6,996,5,-31,-3.02,99177810,205411008,157052160,99177810,-3.02,48.28,63.15,63.15,102021441853,65.22,65.22,102021441853
투비소프트,079970,7,798,2,18,2.31,5522711,3219176,9899636,5522711,2.31,171.56,55.79,55.79,4972190647,62.94,62.94,4972190647
대동스틸,048470,8,4255,2,520,13.92,5821547,1514510,10000000,5821547,13.92,384.38,58.22,58.22,25213002065,59.25,59.25,25213002065
한국맥널티,222980,9,4120,2,175,4.44,4731224,408152,11031483,4731224,4.44,1159.18,42.89,42.89,21221236525,46.69,46.69,21221236525
씨큐브,101240,10,4700,2,320,7.31,3936225,791647,10340947,3936225,7.31,497.22,38.06,38.06,19546461163,40.22,40.22,19546461163
스튜디오미르,408900,11,3820,5,-25,-0.65,12235654,30287706,32706134,12235654,-0.65,40.40,37.41,37.41,50170393419,40.16,40.16,50170393419
포스코스틸리온,058430,12,50500,2,10400,25.94,2448356,286263,6000000,2448356,25.94,855.28,40.81,40.81,120409035125,39.74,39.74,120409035125
화성밸브,039610,13,11450,3,0,0.00,3871883,12491198,10410400,3871883,0.00,31.00,37.19,37.19,44573377590,37.39,37.39,44573377590
TIGER 미국소비트렌드액티브,0015K0,14,8505,5,-225,-2.58,318948,731354,1000000,318948,-2.58,43.61,31.89,31.89,2717029641,31.95,31.95,2717029641
SOL 화장품TOP3플러스,0008T0,15,10360,2,35,0.34,894809,455990,2950000,894809,0.34,196.23,30.33,30.33,9289358738,30.40,30.40,9289358738
노브랜드,145170,16,6610,2,580,9.62,4710040,64275,16908405,4710040,9.62,7327.95,27.86,27.86,32803223275,29.35,29.35,32803223275
문배철강,008420,17,2795,2,105,3.90,5582570,1314467,20503505,5582570,3.90,424.70,27.23,27.23,16222469177,28.31,28.31,16222469177
켐트로닉스,089010,18,26000,2,1750,7.22,4137830,447370,15334346,4137830,7.22,924.92,26.98,26.98,110664547925,27.76,27.76,110664547925
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9350,5,-55,-0.58,165022,166551,600000,165022,-0.58,99.08,27.50,27.50,1547090813,27.58,27.58,1547090813
KODEX 코스닥150선물인버스,251340,20,3815,2,40,1.06,16514314,14914834,72600000,16514314,1.06,110.72,22.75,22.75,62566980916,22.59,22.59,62566980916
시노펙스,025320,21,6050,2,1190,24.49,19468639,874208,87991570,19468639,24.49,2227.00,22.13,22.13,115060869141,21.61,21.61,115060869141
엔에프씨,265740,22,5280,2,315,6.34,1725544,20650,8931800,1725544,6.34,8356.15,19.32,19.32,10029900405,21.27,21.27,10029900405
원익홀딩스,030530,23,4645,2,260,5.93,16153132,11693742,77237981,16153132,5.93,138.13,20.91,20.91,76213156767,21.24,21.24,76213156767
클로봇,466100,24,17980,2,240,1.35,5049378,6012012,24555148,5049378,1.35,83.99,20.56,20.56,92268970090,20.90,20.90,92268970090
한농화성,011500,25,18110,2,790,4.56,3054483,786205,15637042,3054483,4.56,388.51,19.53,19.53,57798944765,20.41,20.41,57798944765
애니젠,196300,26,8730,1,2010,29.91,1252516,365909,6003387,1252516,29.91,342.30,20.86,20.86,10571601405,20.17,20.17,10571601405
드림인사이트,362990,27,2160,5,-85,-3.79,3085480,6255418,16800574,3085480,-3.79,49.32,18.37,18.37,7158166906,19.73,19.73,7158166906
피아이이,452450,28,10000,5,-10,-0.10,6579803,4156514,35826000,6579803,-0.10,158.30,18.37,18.37,69059766650,19.28,19.28,69059766650
오리엔트정공,065500,29,7980,2,280,3.64,5783638,10144528,31742912,5783638,3.64,57.01,18.22,18.22,46466147360,18.34,18.34,46466147360
PLUS 고배당주위클리고정커버드콜,0018C0,30,9680,5,-70,-0.72,140596,218848,800000,140596,-0.72,64.24,17.57,17.57,1362675575,17.60,17.60,1362675575
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 12330 2 3980 47.66 22342160 0 10567784 22342160 47.66 0.00 211.42 211.42 328188755775 251.87 251.87 328188755775
3 하이스틸 071090 2 4495 2 615 15.85 26839432 9764025 20191471 26839432 15.85 274.88 132.92 132.92 119131267272 131.26 131.26 119131267272
4 에스엠씨지 460870 3 3805 2 370 10.77 22782863 0 18403305 22782863 10.77 0.00 123.80 123.80 88798575176 126.81 126.81 88798575176
5 M83 476080 4 18260 5 -1040 -5.39 5256858 9921459 7785000 5256858 -5.39 52.98 67.53 67.53 102454562650 72.07 72.07 102454562650
6 대진첨단소재 393970 5 11580 5 -530 -4.38 9352646 42087184 14796820 9352646 -4.38 22.22 63.21 63.21 121287284780 70.78 70.78 121287284780
7 동양철관 008970 6 996 5 -31 -3.02 99177810 205411008 157052160 99177810 -3.02 48.28 63.15 63.15 102021441853 65.22 65.22 102021441853
8 투비소프트 079970 7 798 2 18 2.31 5522711 3219176 9899636 5522711 2.31 171.56 55.79 55.79 4972190647 62.94 62.94 4972190647
9 대동스틸 048470 8 4255 2 520 13.92 5821547 1514510 10000000 5821547 13.92 384.38 58.22 58.22 25213002065 59.25 59.25 25213002065
10 한국맥널티 222980 9 4120 2 175 4.44 4731224 408152 11031483 4731224 4.44 1159.18 42.89 42.89 21221236525 46.69 46.69 21221236525
11 씨큐브 101240 10 4700 2 320 7.31 3936225 791647 10340947 3936225 7.31 497.22 38.06 38.06 19546461163 40.22 40.22 19546461163
12 스튜디오미르 408900 11 3820 5 -25 -0.65 12235654 30287706 32706134 12235654 -0.65 40.40 37.41 37.41 50170393419 40.16 40.16 50170393419
13 포스코스틸리온 058430 12 50500 2 10400 25.94 2448356 286263 6000000 2448356 25.94 855.28 40.81 40.81 120409035125 39.74 39.74 120409035125
14 화성밸브 039610 13 11450 3 0 0.00 3871883 12491198 10410400 3871883 0.00 31.00 37.19 37.19 44573377590 37.39 37.39 44573377590
15 TIGER 미국소비트렌드액티브 0015K0 14 8505 5 -225 -2.58 318948 731354 1000000 318948 -2.58 43.61 31.89 31.89 2717029641 31.95 31.95 2717029641
16 SOL 화장품TOP3플러스 0008T0 15 10360 2 35 0.34 894809 455990 2950000 894809 0.34 196.23 30.33 30.33 9289358738 30.40 30.40 9289358738
17 노브랜드 145170 16 6610 2 580 9.62 4710040 64275 16908405 4710040 9.62 7327.95 27.86 27.86 32803223275 29.35 29.35 32803223275
18 문배철강 008420 17 2795 2 105 3.90 5582570 1314467 20503505 5582570 3.90 424.70 27.23 27.23 16222469177 28.31 28.31 16222469177
19 켐트로닉스 089010 18 26000 2 1750 7.22 4137830 447370 15334346 4137830 7.22 924.92 26.98 26.98 110664547925 27.76 27.76 110664547925
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 9350 5 -55 -0.58 165022 166551 600000 165022 -0.58 99.08 27.50 27.50 1547090813 27.58 27.58 1547090813
21 KODEX 코스닥150선물인버스 251340 20 3815 2 40 1.06 16514314 14914834 72600000 16514314 1.06 110.72 22.75 22.75 62566980916 22.59 22.59 62566980916
22 시노펙스 025320 21 6050 2 1190 24.49 19468639 874208 87991570 19468639 24.49 2227.00 22.13 22.13 115060869141 21.61 21.61 115060869141
23 엔에프씨 265740 22 5280 2 315 6.34 1725544 20650 8931800 1725544 6.34 8356.15 19.32 19.32 10029900405 21.27 21.27 10029900405
24 원익홀딩스 030530 23 4645 2 260 5.93 16153132 11693742 77237981 16153132 5.93 138.13 20.91 20.91 76213156767 21.24 21.24 76213156767
25 클로봇 466100 24 17980 2 240 1.35 5049378 6012012 24555148 5049378 1.35 83.99 20.56 20.56 92268970090 20.90 20.90 92268970090
26 한농화성 011500 25 18110 2 790 4.56 3054483 786205 15637042 3054483 4.56 388.51 19.53 19.53 57798944765 20.41 20.41 57798944765
27 애니젠 196300 26 8730 1 2010 29.91 1252516 365909 6003387 1252516 29.91 342.30 20.86 20.86 10571601405 20.17 20.17 10571601405
28 드림인사이트 362990 27 2160 5 -85 -3.79 3085480 6255418 16800574 3085480 -3.79 49.32 18.37 18.37 7158166906 19.73 19.73 7158166906
29 피아이이 452450 28 10000 5 -10 -0.10 6579803 4156514 35826000 6579803 -0.10 158.30 18.37 18.37 69059766650 19.28 19.28 69059766650
30 오리엔트정공 065500 29 7980 2 280 3.64 5783638 10144528 31742912 5783638 3.64 57.01 18.22 18.22 46466147360 18.34 18.34 46466147360
31 PLUS 고배당주위클리고정커버드콜 0018C0 30 9680 5 -70 -0.72 140596 218848 800000 140596 -0.72 64.24 17.57 17.57 1362675575 17.60 17.60 1362675575

31
top30/20250307/top30-atvtr-20250307-122002.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
엠디바이스,226590,1,12110,2,3760,45.03,23584579,0,10567784,23584579,45.03,0.00,223.17,223.17,343439193165,268.36,268.36,343439193165
하이스틸,071090,2,4590,2,710,18.30,27727334,9764025,20191471,27727334,18.30,283.97,137.32,137.32,123160552129,132.89,132.89,123160552129
에스엠씨지,460870,3,3700,2,265,7.71,23072724,0,18403305,23072724,7.71,0.00,125.37,125.37,89884885166,132.00,132.00,89884885166
M83,476080,4,18310,5,-990,-5.13,5272914,9921459,7785000,5272914,-5.13,53.15,67.73,67.73,102748415360,72.08,72.08,102748415360
대진첨단소재,393970,5,11830,5,-280,-2.31,9619718,42087184,14796820,9619718,-2.31,22.86,65.01,65.01,124445853320,71.09,71.09,124445853320
동양철관,008970,6,1014,5,-13,-1.27,101290955,205411008,157052160,101290955,-1.27,49.31,64.50,64.50,104145431696,65.40,65.40,104145431696
투비소프트,079970,7,804,2,24,3.08,5581423,3219176,9899636,5581423,3.08,173.38,56.38,56.38,5019310897,63.06,63.06,5019310897
대동스틸,048470,8,4370,2,635,17.00,6070740,1514510,10000000,6070740,17.00,400.84,60.71,60.71,26277231565,60.13,60.13,26277231565
한국맥널티,222980,9,4100,2,155,3.93,4749835,408152,11031483,4749835,3.93,1163.74,43.06,43.06,21297674631,47.09,47.09,21297674631
스튜디오미르,408900,10,3780,5,-65,-1.69,12366175,30287706,32706134,12366175,-1.69,40.83,37.81,37.81,50666113619,40.98,40.98,50666113619
포스코스틸리온,058430,11,50400,2,10300,25.69,2515305,286263,6000000,2515305,25.69,878.67,41.92,41.92,123772423075,40.93,40.93,123772423075
씨큐브,101240,12,4680,2,300,6.85,3978648,791647,10340947,3978648,6.85,502.58,38.47,38.47,19746191387,40.80,40.80,19746191387
화성밸브,039610,13,11570,2,120,1.05,4061530,12491198,10410400,4061530,1.05,32.52,39.01,39.01,46765734260,38.83,38.83,46765734260
TIGER 미국소비트렌드액티브,0015K0,14,8500,5,-230,-2.63,319069,731354,1000000,319069,-2.63,43.63,31.91,31.91,2718058441,31.98,31.98,2718058441
SOL 화장품TOP3플러스,0008T0,15,10345,2,20,0.19,895499,455990,2950000,895499,0.19,196.39,30.36,30.36,9296498628,30.46,30.46,9296498628
노브랜드,145170,16,6630,2,600,9.95,4730531,64275,16908405,4730531,9.95,7359.83,27.98,27.98,32939021210,29.38,29.38,32939021210
문배철강,008420,17,2820,2,130,4.83,5679399,1314467,20503505,5679399,4.83,432.07,27.70,27.70,16493934751,28.53,28.53,16493934751
켐트로닉스,089010,18,25900,2,1650,6.80,4177456,447370,15334346,4177456,6.80,933.78,27.24,27.24,111688915575,28.12,28.12,111688915575
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9350,5,-55,-0.58,165022,166551,600000,165022,-0.58,99.08,27.50,27.50,1547090813,27.58,27.58,1547090813
KODEX 코스닥150선물인버스,251340,20,3805,2,30,0.79,16822653,14914834,72600000,16822653,0.79,112.79,23.17,23.17,63741242309,23.07,23.07,63741242309
시노펙스,025320,21,6050,2,1190,24.49,19598796,874208,87991570,19598796,24.49,2241.89,22.27,22.27,115849753991,21.76,21.76,115849753991
원익홀딩스,030530,22,4625,2,240,5.47,16248594,11693742,77237981,16248594,5.47,138.95,21.04,21.04,76656133389,21.46,21.46,76656133389
엔에프씨,265740,23,5270,2,305,6.14,1734678,20650,8931800,1734678,6.14,8400.38,19.42,19.42,10077892555,21.41,21.41,10077892555
iMBC,052220,24,4330,2,255,6.26,4790965,612937,23000000,4790965,6.26,781.64,20.83,20.83,21106471675,21.19,21.19,21106471675
클로봇,466100,25,17960,2,220,1.24,5078899,6012012,24555148,5078899,1.24,84.48,20.68,20.68,92799869585,21.04,21.04,92799869585
한농화성,011500,26,18100,2,780,4.50,3066124,786205,15637042,3066124,4.50,389.99,19.61,19.61,58009795845,20.50,20.50,58009795845
애니젠,196300,27,8730,1,2010,29.91,1252668,365909,6003387,1252668,29.91,342.34,20.87,20.87,10572928365,20.17,20.17,10572928365
드림인사이트,362990,28,2150,5,-95,-4.23,3096663,6255418,16800574,3096663,-4.23,49.50,18.43,18.43,7182219326,19.88,19.88,7182219326
피아이이,452450,29,10040,2,30,0.30,6612980,4156514,35826000,6612980,0.30,159.10,18.46,18.46,69391982900,19.29,19.29,69391982900
오리엔트정공,065500,30,8030,2,330,4.29,5823454,10144528,31742912,5823454,4.29,57.40,18.35,18.35,46785728830,18.35,18.35,46785728830
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 12110 2 3760 45.03 23584579 0 10567784 23584579 45.03 0.00 223.17 223.17 343439193165 268.36 268.36 343439193165
3 하이스틸 071090 2 4590 2 710 18.30 27727334 9764025 20191471 27727334 18.30 283.97 137.32 137.32 123160552129 132.89 132.89 123160552129
4 에스엠씨지 460870 3 3700 2 265 7.71 23072724 0 18403305 23072724 7.71 0.00 125.37 125.37 89884885166 132.00 132.00 89884885166
5 M83 476080 4 18310 5 -990 -5.13 5272914 9921459 7785000 5272914 -5.13 53.15 67.73 67.73 102748415360 72.08 72.08 102748415360
6 대진첨단소재 393970 5 11830 5 -280 -2.31 9619718 42087184 14796820 9619718 -2.31 22.86 65.01 65.01 124445853320 71.09 71.09 124445853320
7 동양철관 008970 6 1014 5 -13 -1.27 101290955 205411008 157052160 101290955 -1.27 49.31 64.50 64.50 104145431696 65.40 65.40 104145431696
8 투비소프트 079970 7 804 2 24 3.08 5581423 3219176 9899636 5581423 3.08 173.38 56.38 56.38 5019310897 63.06 63.06 5019310897
9 대동스틸 048470 8 4370 2 635 17.00 6070740 1514510 10000000 6070740 17.00 400.84 60.71 60.71 26277231565 60.13 60.13 26277231565
10 한국맥널티 222980 9 4100 2 155 3.93 4749835 408152 11031483 4749835 3.93 1163.74 43.06 43.06 21297674631 47.09 47.09 21297674631
11 스튜디오미르 408900 10 3780 5 -65 -1.69 12366175 30287706 32706134 12366175 -1.69 40.83 37.81 37.81 50666113619 40.98 40.98 50666113619
12 포스코스틸리온 058430 11 50400 2 10300 25.69 2515305 286263 6000000 2515305 25.69 878.67 41.92 41.92 123772423075 40.93 40.93 123772423075
13 씨큐브 101240 12 4680 2 300 6.85 3978648 791647 10340947 3978648 6.85 502.58 38.47 38.47 19746191387 40.80 40.80 19746191387
14 화성밸브 039610 13 11570 2 120 1.05 4061530 12491198 10410400 4061530 1.05 32.52 39.01 39.01 46765734260 38.83 38.83 46765734260
15 TIGER 미국소비트렌드액티브 0015K0 14 8500 5 -230 -2.63 319069 731354 1000000 319069 -2.63 43.63 31.91 31.91 2718058441 31.98 31.98 2718058441
16 SOL 화장품TOP3플러스 0008T0 15 10345 2 20 0.19 895499 455990 2950000 895499 0.19 196.39 30.36 30.36 9296498628 30.46 30.46 9296498628
17 노브랜드 145170 16 6630 2 600 9.95 4730531 64275 16908405 4730531 9.95 7359.83 27.98 27.98 32939021210 29.38 29.38 32939021210
18 문배철강 008420 17 2820 2 130 4.83 5679399 1314467 20503505 5679399 4.83 432.07 27.70 27.70 16493934751 28.53 28.53 16493934751
19 켐트로닉스 089010 18 25900 2 1650 6.80 4177456 447370 15334346 4177456 6.80 933.78 27.24 27.24 111688915575 28.12 28.12 111688915575
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 9350 5 -55 -0.58 165022 166551 600000 165022 -0.58 99.08 27.50 27.50 1547090813 27.58 27.58 1547090813
21 KODEX 코스닥150선물인버스 251340 20 3805 2 30 0.79 16822653 14914834 72600000 16822653 0.79 112.79 23.17 23.17 63741242309 23.07 23.07 63741242309
22 시노펙스 025320 21 6050 2 1190 24.49 19598796 874208 87991570 19598796 24.49 2241.89 22.27 22.27 115849753991 21.76 21.76 115849753991
23 원익홀딩스 030530 22 4625 2 240 5.47 16248594 11693742 77237981 16248594 5.47 138.95 21.04 21.04 76656133389 21.46 21.46 76656133389
24 엔에프씨 265740 23 5270 2 305 6.14 1734678 20650 8931800 1734678 6.14 8400.38 19.42 19.42 10077892555 21.41 21.41 10077892555
25 iMBC 052220 24 4330 2 255 6.26 4790965 612937 23000000 4790965 6.26 781.64 20.83 20.83 21106471675 21.19 21.19 21106471675
26 클로봇 466100 25 17960 2 220 1.24 5078899 6012012 24555148 5078899 1.24 84.48 20.68 20.68 92799869585 21.04 21.04 92799869585
27 한농화성 011500 26 18100 2 780 4.50 3066124 786205 15637042 3066124 4.50 389.99 19.61 19.61 58009795845 20.50 20.50 58009795845
28 애니젠 196300 27 8730 1 2010 29.91 1252668 365909 6003387 1252668 29.91 342.34 20.87 20.87 10572928365 20.17 20.17 10572928365
29 드림인사이트 362990 28 2150 5 -95 -4.23 3096663 6255418 16800574 3096663 -4.23 49.50 18.43 18.43 7182219326 19.88 19.88 7182219326
30 피아이이 452450 29 10040 2 30 0.30 6612980 4156514 35826000 6612980 0.30 159.10 18.46 18.46 69391982900 19.29 19.29 69391982900
31 오리엔트정공 065500 30 8030 2 330 4.29 5823454 10144528 31742912 5823454 4.29 57.40 18.35 18.35 46785728830 18.35 18.35 46785728830

31
top30/20250307/top30-atvtr-20250307-123002.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
엠디바이스,226590,1,12340,2,3990,47.78,24168269,0,10567784,24168269,47.78,0.00,228.70,228.70,350611294940,268.86,268.86,350611294940
하이스틸,071090,2,4550,2,670,17.27,28447198,9764025,20191471,28447198,17.27,291.35,140.89,140.89,126471073471,137.66,137.66,126471073471
에스엠씨지,460870,3,3725,2,290,8.44,23198041,0,18403305,23198041,8.44,0.00,126.05,126.05,90350754108,131.80,131.80,90350754108
M83,476080,4,18310,5,-990,-5.13,5313756,9921459,7785000,5313756,-5.13,53.56,68.26,68.26,103498664080,72.61,72.61,103498664080
대진첨단소재,393970,5,12230,2,120,0.99,10096732,42087184,14796820,10096732,0.99,23.99,68.24,68.24,130238976515,71.97,71.97,130238976515
동양철관,008970,6,1006,5,-21,-2.04,104115860,205411008,157052160,104115860,-2.04,50.69,66.29,66.29,107029877724,67.74,67.74,107029877724
투비소프트,079970,7,814,2,34,4.36,5624875,3219176,9899636,5624875,4.36,174.73,56.82,56.82,5054313085,62.72,62.72,5054313085
대동스틸,048470,8,4310,2,575,15.39,6239737,1514510,10000000,6239737,15.39,412.00,62.40,62.40,27013003390,62.68,62.68,27013003390
한국맥널티,222980,9,4125,2,180,4.56,4753885,408152,11031483,4753885,4.56,1164.73,43.09,43.09,21314382961,46.84,46.84,21314382961
포스코스틸리온,058430,10,50200,2,10100,25.19,2544772,286263,6000000,2544772,25.19,888.96,42.41,42.41,125259029475,41.59,41.59,125259029475
스튜디오미르,408900,11,3775,5,-70,-1.82,12435270,30287706,32706134,12435270,-1.82,41.06,38.02,38.02,50927434795,41.25,41.25,50927434795
씨큐브,101240,12,4675,2,295,6.74,4006915,791647,10340947,4006915,6.74,506.15,38.75,38.75,19878043792,41.12,41.12,19878043792
화성밸브,039610,13,11640,2,190,1.66,4258594,12491198,10410400,4258594,1.66,34.09,40.91,40.91,49057984195,40.48,40.48,49057984195
TIGER 미국소비트렌드액티브,0015K0,14,8500,5,-230,-2.63,319122,731354,1000000,319122,-2.63,43.63,31.91,31.91,2718508943,31.98,31.98,2718508943
SOL 화장품TOP3플러스,0008T0,15,10345,2,20,0.19,896310,455990,2950000,896310,0.19,196.56,30.38,30.38,9304888943,30.49,30.49,9304888943
노브랜드,145170,16,6690,2,660,10.95,4753297,64275,16908405,4753297,10.95,7395.25,28.11,28.11,33090928110,29.25,29.25,33090928110
문배철강,008420,17,2815,2,125,4.65,5760535,1314467,20503505,5760535,4.65,438.24,28.10,28.10,16723280215,28.97,28.97,16723280215
켐트로닉스,089010,18,26000,2,1750,7.22,4194128,447370,15334346,4194128,7.22,937.51,27.35,27.35,112121085525,28.12,28.12,112121085525
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,9350,5,-55,-0.58,165022,166551,600000,165022,-0.58,99.08,27.50,27.50,1547090813,27.58,27.58,1547090813
iMBC,052220,20,4570,2,495,12.15,5906923,612937,23000000,5906923,12.15,963.71,25.68,25.68,26116207260,24.85,24.85,26116207260
KODEX 코스닥150선물인버스,251340,21,3805,2,30,0.79,17042043,14914834,72600000,17042043,0.79,114.26,23.47,23.47,64575351433,23.38,23.38,64575351433
시노펙스,025320,22,6060,2,1200,24.69,19754856,874208,87991570,19754856,24.69,2259.74,22.45,22.45,116798781881,21.90,21.90,116798781881
원익홀딩스,030530,23,4635,2,250,5.70,16303010,11693742,77237981,16303010,5.70,139.42,21.11,21.11,76908096473,21.48,21.48,76908096473
엔에프씨,265740,24,5310,2,345,6.95,1743062,20650,8931800,1743062,6.95,8440.98,19.52,19.52,10122309965,21.34,21.34,10122309965
클로봇,466100,25,18070,2,330,1.86,5116296,6012012,24555148,5116296,1.86,85.10,20.84,20.84,93475256000,21.07,21.07,93475256000
한농화성,011500,26,18010,2,690,3.98,3083686,786205,15637042,3083686,3.98,392.22,19.72,19.72,58326775060,20.71,20.71,58326775060
애니젠,196300,27,8730,1,2010,29.91,1252692,365909,6003387,1252692,29.91,342.35,20.87,20.87,10573137885,20.17,20.17,10573137885
드림인사이트,362990,28,2170,5,-75,-3.34,3106890,6255418,16800574,3106890,-3.34,49.67,18.49,18.49,7204303531,19.76,19.76,7204303531
피아이이,452450,29,10110,2,100,1.00,6660949,4156514,35826000,6660949,1.00,160.25,18.59,18.59,69876391190,19.29,19.29,69876391190
오리엔트정공,065500,30,8030,2,330,4.29,5897837,10144528,31742912,5897837,4.29,58.14,18.58,18.58,47385964580,18.59,18.59,47385964580
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 12340 2 3990 47.78 24168269 0 10567784 24168269 47.78 0.00 228.70 228.70 350611294940 268.86 268.86 350611294940
3 하이스틸 071090 2 4550 2 670 17.27 28447198 9764025 20191471 28447198 17.27 291.35 140.89 140.89 126471073471 137.66 137.66 126471073471
4 에스엠씨지 460870 3 3725 2 290 8.44 23198041 0 18403305 23198041 8.44 0.00 126.05 126.05 90350754108 131.80 131.80 90350754108
5 M83 476080 4 18310 5 -990 -5.13 5313756 9921459 7785000 5313756 -5.13 53.56 68.26 68.26 103498664080 72.61 72.61 103498664080
6 대진첨단소재 393970 5 12230 2 120 0.99 10096732 42087184 14796820 10096732 0.99 23.99 68.24 68.24 130238976515 71.97 71.97 130238976515
7 동양철관 008970 6 1006 5 -21 -2.04 104115860 205411008 157052160 104115860 -2.04 50.69 66.29 66.29 107029877724 67.74 67.74 107029877724
8 투비소프트 079970 7 814 2 34 4.36 5624875 3219176 9899636 5624875 4.36 174.73 56.82 56.82 5054313085 62.72 62.72 5054313085
9 대동스틸 048470 8 4310 2 575 15.39 6239737 1514510 10000000 6239737 15.39 412.00 62.40 62.40 27013003390 62.68 62.68 27013003390
10 한국맥널티 222980 9 4125 2 180 4.56 4753885 408152 11031483 4753885 4.56 1164.73 43.09 43.09 21314382961 46.84 46.84 21314382961
11 포스코스틸리온 058430 10 50200 2 10100 25.19 2544772 286263 6000000 2544772 25.19 888.96 42.41 42.41 125259029475 41.59 41.59 125259029475
12 스튜디오미르 408900 11 3775 5 -70 -1.82 12435270 30287706 32706134 12435270 -1.82 41.06 38.02 38.02 50927434795 41.25 41.25 50927434795
13 씨큐브 101240 12 4675 2 295 6.74 4006915 791647 10340947 4006915 6.74 506.15 38.75 38.75 19878043792 41.12 41.12 19878043792
14 화성밸브 039610 13 11640 2 190 1.66 4258594 12491198 10410400 4258594 1.66 34.09 40.91 40.91 49057984195 40.48 40.48 49057984195
15 TIGER 미국소비트렌드액티브 0015K0 14 8500 5 -230 -2.63 319122 731354 1000000 319122 -2.63 43.63 31.91 31.91 2718508943 31.98 31.98 2718508943
16 SOL 화장품TOP3플러스 0008T0 15 10345 2 20 0.19 896310 455990 2950000 896310 0.19 196.56 30.38 30.38 9304888943 30.49 30.49 9304888943
17 노브랜드 145170 16 6690 2 660 10.95 4753297 64275 16908405 4753297 10.95 7395.25 28.11 28.11 33090928110 29.25 29.25 33090928110
18 문배철강 008420 17 2815 2 125 4.65 5760535 1314467 20503505 5760535 4.65 438.24 28.10 28.10 16723280215 28.97 28.97 16723280215
19 켐트로닉스 089010 18 26000 2 1750 7.22 4194128 447370 15334346 4194128 7.22 937.51 27.35 27.35 112121085525 28.12 28.12 112121085525
20 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 19 9350 5 -55 -0.58 165022 166551 600000 165022 -0.58 99.08 27.50 27.50 1547090813 27.58 27.58 1547090813
21 iMBC 052220 20 4570 2 495 12.15 5906923 612937 23000000 5906923 12.15 963.71 25.68 25.68 26116207260 24.85 24.85 26116207260
22 KODEX 코스닥150선물인버스 251340 21 3805 2 30 0.79 17042043 14914834 72600000 17042043 0.79 114.26 23.47 23.47 64575351433 23.38 23.38 64575351433
23 시노펙스 025320 22 6060 2 1200 24.69 19754856 874208 87991570 19754856 24.69 2259.74 22.45 22.45 116798781881 21.90 21.90 116798781881
24 원익홀딩스 030530 23 4635 2 250 5.70 16303010 11693742 77237981 16303010 5.70 139.42 21.11 21.11 76908096473 21.48 21.48 76908096473
25 엔에프씨 265740 24 5310 2 345 6.95 1743062 20650 8931800 1743062 6.95 8440.98 19.52 19.52 10122309965 21.34 21.34 10122309965
26 클로봇 466100 25 18070 2 330 1.86 5116296 6012012 24555148 5116296 1.86 85.10 20.84 20.84 93475256000 21.07 21.07 93475256000
27 한농화성 011500 26 18010 2 690 3.98 3083686 786205 15637042 3083686 3.98 392.22 19.72 19.72 58326775060 20.71 20.71 58326775060
28 애니젠 196300 27 8730 1 2010 29.91 1252692 365909 6003387 1252692 29.91 342.35 20.87 20.87 10573137885 20.17 20.17 10573137885
29 드림인사이트 362990 28 2170 5 -75 -3.34 3106890 6255418 16800574 3106890 -3.34 49.67 18.49 18.49 7204303531 19.76 19.76 7204303531
30 피아이이 452450 29 10110 2 100 1.00 6660949 4156514 35826000 6660949 1.00 160.25 18.59 18.59 69876391190 19.29 19.29 69876391190
31 오리엔트정공 065500 30 8030 2 330 4.29 5897837 10144528 31742912 5897837 4.29 58.14 18.58 18.58 47385964580 18.59 18.59 47385964580

31
top30/20250307/top30-atvtr-20250307-124002.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
엠디바이스,226590,1,12880,2,4530,54.25,25735205,0,10567784,25735205,54.25,0.00,243.53,243.53,370652847500,272.31,272.31,370652847500
하이스틸,071090,2,4580,2,700,18.04,29224461,9764025,20191471,29224461,18.04,299.31,144.74,144.74,129999578775,140.58,140.58,129999578775
에스엠씨지,460870,3,3785,2,350,10.19,23459073,0,18403305,23459073,10.19,0.00,127.47,127.47,91330408057,131.12,131.12,91330408057
대진첨단소재,393970,4,12120,2,10,0.08,10385300,42087184,14796820,10385300,0.08,24.68,70.19,70.19,133744803730,74.58,74.58,133744803730
M83,476080,5,18320,5,-980,-5.08,5337138,9921459,7785000,5337138,-5.08,53.79,68.56,68.56,103925989355,72.87,72.87,103925989355
동양철관,008970,6,1001,5,-26,-2.53,105836686,205411008,157052160,105836686,-2.53,51.52,67.39,67.39,108756035602,69.18,69.18,108756035602
대동스틸,048470,7,4300,2,565,15.13,6355519,1514510,10000000,6355519,15.13,419.64,63.56,63.56,27507093131,63.97,63.97,27507093131
투비소프트,079970,8,840,2,60,7.69,5692581,3219176,9899636,5692581,7.69,176.83,57.50,57.50,5110402332,61.45,61.45,5110402332
한국맥널티,222980,9,4130,2,185,4.69,4760667,408152,11031483,4760667,4.69,1166.40,43.16,43.16,21342316046,46.84,46.84,21342316046
포스코스틸리온,058430,10,50100,2,10000,24.94,2571279,286263,6000000,2571279,24.94,898.22,42.85,42.85,126588933425,42.11,42.11,126588933425
화성밸브,039610,11,11550,2,100,0.87,4336517,12491198,10410400,4336517,0.87,34.72,41.66,41.66,49958976945,41.55,41.55,49958976945
스튜디오미르,408900,12,3775,5,-70,-1.82,12513131,30287706,32706134,12513131,-1.82,41.31,38.26,38.26,51221828021,41.49,41.49,51221828021
씨큐브,101240,13,4740,2,360,8.22,4035286,791647,10340947,4035286,8.22,509.73,39.02,39.02,20011312189,40.83,40.83,20011312189
TIGER 미국소비트렌드액티브,0015K0,14,8475,5,-255,-2.92,336397,731354,1000000,336397,-2.92,46.00,33.64,33.64,2865150188,33.81,33.81,2865150188
SOL 화장품TOP3플러스,0008T0,15,10340,2,15,0.15,902466,455990,2950000,902466,0.15,197.91,30.59,30.59,9368511778,30.71,30.71,9368511778
iMBC,052220,16,4520,2,445,10.92,7037656,612937,23000000,7037656,10.92,1148.19,30.60,30.60,31252993534,30.06,30.06,31252993534
문배철강,008420,17,2780,2,90,3.35,5835541,1314467,20503505,5835541,3.35,443.95,28.46,28.46,16931892835,29.71,29.71,16931892835
노브랜드,145170,18,6690,2,660,10.95,4780441,64275,16908405,4780441,10.95,7437.48,28.27,28.27,33272571955,29.41,29.41,33272571955
켐트로닉스,089010,19,25925,2,1675,6.91,4207896,447370,15334346,4207896,6.91,940.59,27.44,27.44,112478328000,28.29,28.29,112478328000
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165025,166551,600000,165025,-0.58,99.08,27.50,27.50,1547118863,27.58,27.58,1547118863
KODEX 코스닥150선물인버스,251340,21,3810,2,35,0.93,17386046,14914834,72600000,17386046,0.93,116.57,23.95,23.95,65885408725,23.82,23.82,65885408725
시노펙스,025320,22,6035,2,1175,24.18,19908048,874208,87991570,19908048,24.18,2277.27,22.62,22.62,117722404621,22.17,22.17,117722404621
원익홀딩스,030530,23,4625,2,240,5.47,16381628,11693742,77237981,16381628,5.47,140.09,21.21,21.21,77271446100,21.63,21.63,77271446100
엔에프씨,265740,24,5300,2,335,6.75,1744428,20650,8931800,1744428,6.75,8447.59,19.53,19.53,10129559975,21.40,21.40,10129559975
클로봇,466100,25,18000,2,260,1.47,5144426,6012012,24555148,5144426,1.47,85.57,20.95,20.95,93982201995,21.26,21.26,93982201995
한농화성,011500,26,18040,2,720,4.16,3110837,786205,15637042,3110837,4.16,395.68,19.89,19.89,58815568675,20.85,20.85,58815568675
애니젠,196300,27,8730,1,2010,29.91,1257646,365909,6003387,1257646,29.91,343.70,20.95,20.95,10616386305,20.26,20.26,10616386305
드림인사이트,362990,28,2170,5,-75,-3.34,3113294,6255418,16800574,3113294,-3.34,49.77,18.53,18.53,7218215171,19.80,19.80,7218215171
피아이이,452450,29,10060,2,50,0.50,6711797,4156514,35826000,6711797,0.50,161.48,18.73,18.73,70388031850,19.53,19.53,70388031850
오리엔트정공,065500,30,8150,2,450,5.84,6067504,10144528,31742912,6067504,5.84,59.81,19.11,19.11,48767373290,18.85,18.85,48767373290
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 12880 2 4530 54.25 25735205 0 10567784 25735205 54.25 0.00 243.53 243.53 370652847500 272.31 272.31 370652847500
3 하이스틸 071090 2 4580 2 700 18.04 29224461 9764025 20191471 29224461 18.04 299.31 144.74 144.74 129999578775 140.58 140.58 129999578775
4 에스엠씨지 460870 3 3785 2 350 10.19 23459073 0 18403305 23459073 10.19 0.00 127.47 127.47 91330408057 131.12 131.12 91330408057
5 대진첨단소재 393970 4 12120 2 10 0.08 10385300 42087184 14796820 10385300 0.08 24.68 70.19 70.19 133744803730 74.58 74.58 133744803730
6 M83 476080 5 18320 5 -980 -5.08 5337138 9921459 7785000 5337138 -5.08 53.79 68.56 68.56 103925989355 72.87 72.87 103925989355
7 동양철관 008970 6 1001 5 -26 -2.53 105836686 205411008 157052160 105836686 -2.53 51.52 67.39 67.39 108756035602 69.18 69.18 108756035602
8 대동스틸 048470 7 4300 2 565 15.13 6355519 1514510 10000000 6355519 15.13 419.64 63.56 63.56 27507093131 63.97 63.97 27507093131
9 투비소프트 079970 8 840 2 60 7.69 5692581 3219176 9899636 5692581 7.69 176.83 57.50 57.50 5110402332 61.45 61.45 5110402332
10 한국맥널티 222980 9 4130 2 185 4.69 4760667 408152 11031483 4760667 4.69 1166.40 43.16 43.16 21342316046 46.84 46.84 21342316046
11 포스코스틸리온 058430 10 50100 2 10000 24.94 2571279 286263 6000000 2571279 24.94 898.22 42.85 42.85 126588933425 42.11 42.11 126588933425
12 화성밸브 039610 11 11550 2 100 0.87 4336517 12491198 10410400 4336517 0.87 34.72 41.66 41.66 49958976945 41.55 41.55 49958976945
13 스튜디오미르 408900 12 3775 5 -70 -1.82 12513131 30287706 32706134 12513131 -1.82 41.31 38.26 38.26 51221828021 41.49 41.49 51221828021
14 씨큐브 101240 13 4740 2 360 8.22 4035286 791647 10340947 4035286 8.22 509.73 39.02 39.02 20011312189 40.83 40.83 20011312189
15 TIGER 미국소비트렌드액티브 0015K0 14 8475 5 -255 -2.92 336397 731354 1000000 336397 -2.92 46.00 33.64 33.64 2865150188 33.81 33.81 2865150188
16 SOL 화장품TOP3플러스 0008T0 15 10340 2 15 0.15 902466 455990 2950000 902466 0.15 197.91 30.59 30.59 9368511778 30.71 30.71 9368511778
17 iMBC 052220 16 4520 2 445 10.92 7037656 612937 23000000 7037656 10.92 1148.19 30.60 30.60 31252993534 30.06 30.06 31252993534
18 문배철강 008420 17 2780 2 90 3.35 5835541 1314467 20503505 5835541 3.35 443.95 28.46 28.46 16931892835 29.71 29.71 16931892835
19 노브랜드 145170 18 6690 2 660 10.95 4780441 64275 16908405 4780441 10.95 7437.48 28.27 28.27 33272571955 29.41 29.41 33272571955
20 켐트로닉스 089010 19 25925 2 1675 6.91 4207896 447370 15334346 4207896 6.91 940.59 27.44 27.44 112478328000 28.29 28.29 112478328000
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 9350 5 -55 -0.58 165025 166551 600000 165025 -0.58 99.08 27.50 27.50 1547118863 27.58 27.58 1547118863
22 KODEX 코스닥150선물인버스 251340 21 3810 2 35 0.93 17386046 14914834 72600000 17386046 0.93 116.57 23.95 23.95 65885408725 23.82 23.82 65885408725
23 시노펙스 025320 22 6035 2 1175 24.18 19908048 874208 87991570 19908048 24.18 2277.27 22.62 22.62 117722404621 22.17 22.17 117722404621
24 원익홀딩스 030530 23 4625 2 240 5.47 16381628 11693742 77237981 16381628 5.47 140.09 21.21 21.21 77271446100 21.63 21.63 77271446100
25 엔에프씨 265740 24 5300 2 335 6.75 1744428 20650 8931800 1744428 6.75 8447.59 19.53 19.53 10129559975 21.40 21.40 10129559975
26 클로봇 466100 25 18000 2 260 1.47 5144426 6012012 24555148 5144426 1.47 85.57 20.95 20.95 93982201995 21.26 21.26 93982201995
27 한농화성 011500 26 18040 2 720 4.16 3110837 786205 15637042 3110837 4.16 395.68 19.89 19.89 58815568675 20.85 20.85 58815568675
28 애니젠 196300 27 8730 1 2010 29.91 1257646 365909 6003387 1257646 29.91 343.70 20.95 20.95 10616386305 20.26 20.26 10616386305
29 드림인사이트 362990 28 2170 5 -75 -3.34 3113294 6255418 16800574 3113294 -3.34 49.77 18.53 18.53 7218215171 19.80 19.80 7218215171
30 피아이이 452450 29 10060 2 50 0.50 6711797 4156514 35826000 6711797 0.50 161.48 18.73 18.73 70388031850 19.53 19.53 70388031850
31 오리엔트정공 065500 30 8150 2 450 5.84 6067504 10144528 31742912 6067504 5.84 59.81 19.11 19.11 48767373290 18.85 18.85 48767373290

31
top30/20250307/top30-atvtr-20250307-125002.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
엠디바이스,226590,1,12730,2,4380,52.46,26650544,0,10567784,26650544,52.46,0.00,252.19,252.19,382239542005,284.13,284.13,382239542005
하이스틸,071090,2,4587,2,707,18.22,30230550,9764025,20191471,30230550,18.22,309.61,149.72,149.72,134639618448,145.37,145.37,134639618448
에스엠씨지,460870,3,3785,2,350,10.19,23644695,0,18403305,23644695,10.19,0.00,128.48,128.48,92030204637,132.12,132.12,92030204637
대진첨단소재,393970,4,12040,5,-70,-0.58,10598727,42087184,14796820,10598727,-0.58,25.18,71.63,71.63,136322939710,76.52,76.52,136322939710
M83,476080,5,18390,5,-910,-4.72,5357183,9921459,7785000,5357183,-4.72,54.00,68.81,68.81,104294554220,72.85,72.85,104294554220
동양철관,008970,6,1007,5,-20,-1.95,106703779,205411008,157052160,106703779,-1.95,51.95,67.94,67.94,109627910199,69.32,69.32,109627910199
대동스틸,048470,7,4275,2,540,14.46,6467926,1514510,10000000,6467926,14.46,427.06,64.68,64.68,27987579851,65.47,65.47,27987579851
투비소프트,079970,8,830,2,50,6.41,5725809,3219176,9899636,5725809,6.41,177.87,57.84,57.84,5138111261,62.53,62.53,5138111261
한국맥널티,222980,9,4115,2,170,4.31,4766585,408152,11031483,4766585,4.31,1167.85,43.21,43.21,21366727251,47.07,47.07,21366727251
포스코스틸리온,058430,10,50000,2,9900,24.69,2590692,286263,6000000,2590692,24.69,905.00,43.18,43.18,127561416875,42.52,42.52,127561416875
화성밸브,039610,11,11590,2,140,1.22,4379694,12491198,10410400,4379694,1.22,35.06,42.07,42.07,50458653480,41.82,41.82,50458653480
스튜디오미르,408900,12,3775,5,-70,-1.82,12563672,30287706,32706134,12563672,-1.82,41.48,38.41,38.41,51412561146,41.64,41.64,51412561146
씨큐브,101240,13,4720,2,340,7.76,4049023,791647,10340947,4049023,7.76,511.47,39.16,39.16,20076126208,41.13,41.13,20076126208
TIGER 미국소비트렌드액티브,0015K0,14,8450,5,-280,-3.21,372946,731354,1000000,372946,-3.21,50.99,37.29,37.29,3175075993,37.57,37.57,3175075993
iMBC,052220,15,4590,2,515,12.64,8779187,612937,23000000,8779187,12.64,1432.31,38.17,38.17,39348083353,37.27,37.27,39348083353
SOL 화장품TOP3플러스,0008T0,16,10335,2,10,0.10,905821,455990,2950000,905821,0.10,198.65,30.71,30.71,9403210623,30.84,30.84,9403210623
문배철강,008420,17,2765,2,75,2.79,5884003,1314467,20503505,5884003,2.79,447.63,28.70,28.70,17066280240,30.10,30.10,17066280240
노브랜드,145170,18,6640,2,610,10.12,4793033,64275,16908405,4793033,10.12,7457.07,28.35,28.35,33356342105,29.71,29.71,33356342105
켐트로닉스,089010,19,26100,2,1850,7.63,4225136,447370,15334346,4225136,7.63,944.44,27.55,27.55,112927655925,28.22,28.22,112927655925
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165025,166551,600000,165025,-0.58,99.08,27.50,27.50,1547118863,27.58,27.58,1547118863
KODEX 코스닥150선물인버스,251340,21,3800,2,25,0.66,17527248,14914834,72600000,17527248,0.66,117.52,24.14,24.14,66422694005,24.08,24.08,66422694005
시노펙스,025320,22,6030,2,1170,24.07,19976718,874208,87991570,19976718,24.07,2285.12,22.70,22.70,118135532091,22.26,22.26,118135532091
원익홀딩스,030530,23,4635,2,250,5.70,16483583,11693742,77237981,16483583,5.70,140.96,21.34,21.34,77742032075,21.72,21.72,77742032075
엔에프씨,265740,24,5290,2,325,6.55,1749201,20650,8931800,1749201,6.55,8470.71,19.58,19.58,10154768145,21.49,21.49,10154768145
클로봇,466100,25,18040,2,300,1.69,5175317,6012012,24555148,5175317,1.69,86.08,21.08,21.08,94539024150,21.34,21.34,94539024150
한농화성,011500,26,18220,2,900,5.20,3131173,786205,15637042,3131173,5.20,398.26,20.02,20.02,59184725785,20.77,20.77,59184725785
애니젠,196300,27,8730,1,2010,29.91,1258455,365909,6003387,1258455,29.91,343.93,20.96,20.96,10623448875,20.27,20.27,10623448875
드림인사이트,362990,28,2155,5,-90,-4.01,3124835,6255418,16800574,3124835,-4.01,49.95,18.60,18.60,7243134471,20.01,20.01,7243134471
오리엔트정공,065500,29,8130,2,430,5.58,6402396,10144528,31742912,6402396,5.58,63.11,20.17,20.17,51519107120,19.96,19.96,51519107120
피아이이,452450,30,10010,3,0,0.00,6742588,4156514,35826000,6742588,0.00,162.22,18.82,18.82,70696328130,19.71,19.71,70696328130
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 12730 2 4380 52.46 26650544 0 10567784 26650544 52.46 0.00 252.19 252.19 382239542005 284.13 284.13 382239542005
3 하이스틸 071090 2 4587 2 707 18.22 30230550 9764025 20191471 30230550 18.22 309.61 149.72 149.72 134639618448 145.37 145.37 134639618448
4 에스엠씨지 460870 3 3785 2 350 10.19 23644695 0 18403305 23644695 10.19 0.00 128.48 128.48 92030204637 132.12 132.12 92030204637
5 대진첨단소재 393970 4 12040 5 -70 -0.58 10598727 42087184 14796820 10598727 -0.58 25.18 71.63 71.63 136322939710 76.52 76.52 136322939710
6 M83 476080 5 18390 5 -910 -4.72 5357183 9921459 7785000 5357183 -4.72 54.00 68.81 68.81 104294554220 72.85 72.85 104294554220
7 동양철관 008970 6 1007 5 -20 -1.95 106703779 205411008 157052160 106703779 -1.95 51.95 67.94 67.94 109627910199 69.32 69.32 109627910199
8 대동스틸 048470 7 4275 2 540 14.46 6467926 1514510 10000000 6467926 14.46 427.06 64.68 64.68 27987579851 65.47 65.47 27987579851
9 투비소프트 079970 8 830 2 50 6.41 5725809 3219176 9899636 5725809 6.41 177.87 57.84 57.84 5138111261 62.53 62.53 5138111261
10 한국맥널티 222980 9 4115 2 170 4.31 4766585 408152 11031483 4766585 4.31 1167.85 43.21 43.21 21366727251 47.07 47.07 21366727251
11 포스코스틸리온 058430 10 50000 2 9900 24.69 2590692 286263 6000000 2590692 24.69 905.00 43.18 43.18 127561416875 42.52 42.52 127561416875
12 화성밸브 039610 11 11590 2 140 1.22 4379694 12491198 10410400 4379694 1.22 35.06 42.07 42.07 50458653480 41.82 41.82 50458653480
13 스튜디오미르 408900 12 3775 5 -70 -1.82 12563672 30287706 32706134 12563672 -1.82 41.48 38.41 38.41 51412561146 41.64 41.64 51412561146
14 씨큐브 101240 13 4720 2 340 7.76 4049023 791647 10340947 4049023 7.76 511.47 39.16 39.16 20076126208 41.13 41.13 20076126208
15 TIGER 미국소비트렌드액티브 0015K0 14 8450 5 -280 -3.21 372946 731354 1000000 372946 -3.21 50.99 37.29 37.29 3175075993 37.57 37.57 3175075993
16 iMBC 052220 15 4590 2 515 12.64 8779187 612937 23000000 8779187 12.64 1432.31 38.17 38.17 39348083353 37.27 37.27 39348083353
17 SOL 화장품TOP3플러스 0008T0 16 10335 2 10 0.10 905821 455990 2950000 905821 0.10 198.65 30.71 30.71 9403210623 30.84 30.84 9403210623
18 문배철강 008420 17 2765 2 75 2.79 5884003 1314467 20503505 5884003 2.79 447.63 28.70 28.70 17066280240 30.10 30.10 17066280240
19 노브랜드 145170 18 6640 2 610 10.12 4793033 64275 16908405 4793033 10.12 7457.07 28.35 28.35 33356342105 29.71 29.71 33356342105
20 켐트로닉스 089010 19 26100 2 1850 7.63 4225136 447370 15334346 4225136 7.63 944.44 27.55 27.55 112927655925 28.22 28.22 112927655925
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 9350 5 -55 -0.58 165025 166551 600000 165025 -0.58 99.08 27.50 27.50 1547118863 27.58 27.58 1547118863
22 KODEX 코스닥150선물인버스 251340 21 3800 2 25 0.66 17527248 14914834 72600000 17527248 0.66 117.52 24.14 24.14 66422694005 24.08 24.08 66422694005
23 시노펙스 025320 22 6030 2 1170 24.07 19976718 874208 87991570 19976718 24.07 2285.12 22.70 22.70 118135532091 22.26 22.26 118135532091
24 원익홀딩스 030530 23 4635 2 250 5.70 16483583 11693742 77237981 16483583 5.70 140.96 21.34 21.34 77742032075 21.72 21.72 77742032075
25 엔에프씨 265740 24 5290 2 325 6.55 1749201 20650 8931800 1749201 6.55 8470.71 19.58 19.58 10154768145 21.49 21.49 10154768145
26 클로봇 466100 25 18040 2 300 1.69 5175317 6012012 24555148 5175317 1.69 86.08 21.08 21.08 94539024150 21.34 21.34 94539024150
27 한농화성 011500 26 18220 2 900 5.20 3131173 786205 15637042 3131173 5.20 398.26 20.02 20.02 59184725785 20.77 20.77 59184725785
28 애니젠 196300 27 8730 1 2010 29.91 1258455 365909 6003387 1258455 29.91 343.93 20.96 20.96 10623448875 20.27 20.27 10623448875
29 드림인사이트 362990 28 2155 5 -90 -4.01 3124835 6255418 16800574 3124835 -4.01 49.95 18.60 18.60 7243134471 20.01 20.01 7243134471
30 오리엔트정공 065500 29 8130 2 430 5.58 6402396 10144528 31742912 6402396 5.58 63.11 20.17 20.17 51519107120 19.96 19.96 51519107120
31 피아이이 452450 30 10010 3 0 0.00 6742588 4156514 35826000 6742588 0.00 162.22 18.82 18.82 70696328130 19.71 19.71 70696328130

31
top30/20250307/top30-atvtr-20250307-130002.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
엠디바이스,226590,1,12650,2,4300,51.50,27606105,0,10567784,27606105,51.50,0.00,261.23,261.23,394405221645,295.03,295.03,394405221645
하이스틸,071090,2,4605,2,725,18.69,30669692,9764025,20191471,30669692,18.69,314.11,151.89,151.89,136669144565,146.98,146.98,136669144565
에스엠씨지,460870,3,3740,2,305,8.88,23767865,0,18403305,23767865,8.88,0.00,129.15,129.15,92493975335,134.38,134.38,92493975335
대진첨단소재,393970,4,11800,5,-310,-2.56,10732553,42087184,14796820,10732553,-2.56,25.50,72.53,72.53,137912752015,78.99,78.99,137912752015
M83,476080,5,18410,5,-890,-4.61,5367356,9921459,7785000,5367356,-4.61,54.10,68.94,68.94,104481544195,72.90,72.90,104481544195
동양철관,008970,6,1012,5,-15,-1.46,107431562,205411008,157052160,107431562,-1.46,52.30,68.41,68.41,110363955797,69.44,69.44,110363955797
대동스틸,048470,7,4330,2,595,15.93,6580362,1514510,10000000,6580362,15.93,434.49,65.80,65.80,28471604820,65.75,65.75,28471604820
투비소프트,079970,8,825,2,45,5.77,5755305,3219176,9899636,5755305,5.77,178.78,58.14,58.14,5162283761,63.21,63.21,5162283761
한국맥널티,222980,9,4105,2,160,4.06,4774467,408152,11031483,4774467,4.06,1169.78,43.28,43.28,21399145346,47.26,47.26,21399145346
포스코스틸리온,058430,10,50500,2,10400,25.94,2624888,286263,6000000,2624888,25.94,916.95,43.75,43.75,129282281675,42.67,42.67,129282281675
화성밸브,039610,11,11630,2,180,1.57,4416542,12491198,10410400,4416542,1.57,35.36,42.42,42.42,50886676915,42.03,42.03,50886676915
스튜디오미르,408900,12,3760,5,-85,-2.21,12627072,30287706,32706134,12627072,-2.21,41.69,38.61,38.61,51651450913,42.00,42.00,51651450913
iMBC,052220,13,4515,2,440,10.80,9552201,612937,23000000,9552201,10.80,1558.43,41.53,41.53,42872921917,41.29,41.29,42872921917
씨큐브,101240,14,4760,2,380,8.68,4067479,791647,10340947,4067479,8.68,513.80,39.33,39.33,20163561783,40.96,40.96,20163561783
TIGER 미국소비트렌드액티브,0015K0,15,8495,5,-235,-2.69,378949,731354,1000000,378949,-2.69,51.81,37.89,37.89,3226030063,37.98,37.98,3226030063
SOL 화장품TOP3플러스,0008T0,16,10350,2,25,0.24,906587,455990,2950000,906587,0.24,198.82,30.73,30.73,9411135993,30.82,30.82,9411135993
문배철강,008420,17,2765,2,75,2.79,5931057,1314467,20503505,5931057,2.79,451.21,28.93,28.93,17196274100,30.33,30.33,17196274100
노브랜드,145170,18,6680,2,650,10.78,4804134,64275,16908405,4804134,10.78,7474.34,28.41,28.41,33430526605,29.60,29.60,33430526605
켐트로닉스,089010,19,25900,2,1650,6.80,4249994,447370,15334346,4249994,6.80,950.00,27.72,27.72,113572297900,28.60,28.60,113572297900
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165037,166551,600000,165037,-0.58,99.09,27.51,27.51,1547231063,27.58,27.58,1547231063
KODEX 코스닥150선물인버스,251340,21,3810,2,35,0.93,17607316,14914834,72600000,17607316,0.93,118.05,24.25,24.25,66727338180,24.12,24.12,66727338180
시노펙스,025320,22,6110,2,1250,25.72,20147143,874208,87991570,20147143,25.72,2304.62,22.90,22.90,119170120361,22.17,22.17,119170120361
원익홀딩스,030530,23,4635,2,250,5.70,16581705,11693742,77237981,16581705,5.70,141.80,21.47,21.47,78194847459,21.84,21.84,78194847459
엔에프씨,265740,24,5290,2,325,6.55,1759231,20650,8931800,1759231,6.55,8519.28,19.70,19.70,10207463505,21.60,21.60,10207463505
클로봇,466100,25,18100,2,360,2.03,5204571,6012012,24555148,5204571,2.03,86.57,21.20,21.20,95067103320,21.39,21.39,95067103320
한농화성,011500,26,18160,2,840,4.85,3139370,786205,15637042,3139370,4.85,399.31,20.08,20.08,59333923285,20.89,20.89,59333923285
애니젠,196300,27,8730,1,2010,29.91,1259471,365909,6003387,1259471,29.91,344.20,20.98,20.98,10632318555,20.29,20.29,10632318555
오리엔트정공,065500,28,8190,2,490,6.36,6508054,10144528,31742912,6508054,6.36,64.15,20.50,20.50,52379331275,20.15,20.15,52379331275
드림인사이트,362990,29,2155,5,-90,-4.01,3129196,6255418,16800574,3129196,-4.01,50.02,18.63,18.63,7252533531,20.03,20.03,7252533531
피아이이,452450,30,9950,5,-60,-0.60,6771476,4156514,35826000,6771476,-0.60,162.91,18.90,18.90,70984942600,19.91,19.91,70984942600
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 12650 2 4300 51.50 27606105 0 10567784 27606105 51.50 0.00 261.23 261.23 394405221645 295.03 295.03 394405221645
3 하이스틸 071090 2 4605 2 725 18.69 30669692 9764025 20191471 30669692 18.69 314.11 151.89 151.89 136669144565 146.98 146.98 136669144565
4 에스엠씨지 460870 3 3740 2 305 8.88 23767865 0 18403305 23767865 8.88 0.00 129.15 129.15 92493975335 134.38 134.38 92493975335
5 대진첨단소재 393970 4 11800 5 -310 -2.56 10732553 42087184 14796820 10732553 -2.56 25.50 72.53 72.53 137912752015 78.99 78.99 137912752015
6 M83 476080 5 18410 5 -890 -4.61 5367356 9921459 7785000 5367356 -4.61 54.10 68.94 68.94 104481544195 72.90 72.90 104481544195
7 동양철관 008970 6 1012 5 -15 -1.46 107431562 205411008 157052160 107431562 -1.46 52.30 68.41 68.41 110363955797 69.44 69.44 110363955797
8 대동스틸 048470 7 4330 2 595 15.93 6580362 1514510 10000000 6580362 15.93 434.49 65.80 65.80 28471604820 65.75 65.75 28471604820
9 투비소프트 079970 8 825 2 45 5.77 5755305 3219176 9899636 5755305 5.77 178.78 58.14 58.14 5162283761 63.21 63.21 5162283761
10 한국맥널티 222980 9 4105 2 160 4.06 4774467 408152 11031483 4774467 4.06 1169.78 43.28 43.28 21399145346 47.26 47.26 21399145346
11 포스코스틸리온 058430 10 50500 2 10400 25.94 2624888 286263 6000000 2624888 25.94 916.95 43.75 43.75 129282281675 42.67 42.67 129282281675
12 화성밸브 039610 11 11630 2 180 1.57 4416542 12491198 10410400 4416542 1.57 35.36 42.42 42.42 50886676915 42.03 42.03 50886676915
13 스튜디오미르 408900 12 3760 5 -85 -2.21 12627072 30287706 32706134 12627072 -2.21 41.69 38.61 38.61 51651450913 42.00 42.00 51651450913
14 iMBC 052220 13 4515 2 440 10.80 9552201 612937 23000000 9552201 10.80 1558.43 41.53 41.53 42872921917 41.29 41.29 42872921917
15 씨큐브 101240 14 4760 2 380 8.68 4067479 791647 10340947 4067479 8.68 513.80 39.33 39.33 20163561783 40.96 40.96 20163561783
16 TIGER 미국소비트렌드액티브 0015K0 15 8495 5 -235 -2.69 378949 731354 1000000 378949 -2.69 51.81 37.89 37.89 3226030063 37.98 37.98 3226030063
17 SOL 화장품TOP3플러스 0008T0 16 10350 2 25 0.24 906587 455990 2950000 906587 0.24 198.82 30.73 30.73 9411135993 30.82 30.82 9411135993
18 문배철강 008420 17 2765 2 75 2.79 5931057 1314467 20503505 5931057 2.79 451.21 28.93 28.93 17196274100 30.33 30.33 17196274100
19 노브랜드 145170 18 6680 2 650 10.78 4804134 64275 16908405 4804134 10.78 7474.34 28.41 28.41 33430526605 29.60 29.60 33430526605
20 켐트로닉스 089010 19 25900 2 1650 6.80 4249994 447370 15334346 4249994 6.80 950.00 27.72 27.72 113572297900 28.60 28.60 113572297900
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 9350 5 -55 -0.58 165037 166551 600000 165037 -0.58 99.09 27.51 27.51 1547231063 27.58 27.58 1547231063
22 KODEX 코스닥150선물인버스 251340 21 3810 2 35 0.93 17607316 14914834 72600000 17607316 0.93 118.05 24.25 24.25 66727338180 24.12 24.12 66727338180
23 시노펙스 025320 22 6110 2 1250 25.72 20147143 874208 87991570 20147143 25.72 2304.62 22.90 22.90 119170120361 22.17 22.17 119170120361
24 원익홀딩스 030530 23 4635 2 250 5.70 16581705 11693742 77237981 16581705 5.70 141.80 21.47 21.47 78194847459 21.84 21.84 78194847459
25 엔에프씨 265740 24 5290 2 325 6.55 1759231 20650 8931800 1759231 6.55 8519.28 19.70 19.70 10207463505 21.60 21.60 10207463505
26 클로봇 466100 25 18100 2 360 2.03 5204571 6012012 24555148 5204571 2.03 86.57 21.20 21.20 95067103320 21.39 21.39 95067103320
27 한농화성 011500 26 18160 2 840 4.85 3139370 786205 15637042 3139370 4.85 399.31 20.08 20.08 59333923285 20.89 20.89 59333923285
28 애니젠 196300 27 8730 1 2010 29.91 1259471 365909 6003387 1259471 29.91 344.20 20.98 20.98 10632318555 20.29 20.29 10632318555
29 오리엔트정공 065500 28 8190 2 490 6.36 6508054 10144528 31742912 6508054 6.36 64.15 20.50 20.50 52379331275 20.15 20.15 52379331275
30 드림인사이트 362990 29 2155 5 -90 -4.01 3129196 6255418 16800574 3129196 -4.01 50.02 18.63 18.63 7252533531 20.03 20.03 7252533531
31 피아이이 452450 30 9950 5 -60 -0.60 6771476 4156514 35826000 6771476 -0.60 162.91 18.90 18.90 70984942600 19.91 19.91 70984942600

31
top30/20250307/top30-atvtr-20250307-131002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엠디바이스,226590,1,12520,2,4170,49.94,28251239,0,10567784,28251239,49.94,0.00,267.33,267.33,402600805460,304.29,304.29,402600805460
하이스틸,071090,2,4560,2,680,17.53,31243890,9764025,20191471,31243890,17.53,319.99,154.74,154.74,139293658487,151.29,151.29,139293658487
에스엠씨지,460870,3,3790,2,355,10.33,23982995,0,18403305,23982995,10.33,0.00,130.32,130.32,93298507911,133.76,133.76,93298507911
대진첨단소재,393970,4,11630,5,-480,-3.96,10859082,42087184,14796820,10859082,-3.96,25.80,73.39,73.39,139392071120,81.00,81.00,139392071120
M83,476080,5,18360,5,-940,-4.87,5383963,9921459,7785000,5383963,-4.87,54.27,69.16,69.16,104787156025,73.31,73.31,104787156025
동양철관,008970,6,1005,5,-22,-2.14,108804994,205411008,157052160,108804994,-2.14,52.97,69.28,69.28,111754779308,70.80,70.80,111754779308
대동스틸,048470,7,4200,2,465,12.45,6697422,1514510,10000000,6697422,12.45,442.22,66.97,66.97,28970593151,68.98,68.98,28970593151
투비소프트,079970,8,804,2,24,3.08,5805644,3219176,9899636,5805644,3.08,180.35,58.65,58.65,5202822100,65.37,65.37,5202822100
한국맥널티,222980,9,4105,2,160,4.06,4796211,408152,11031483,4796211,4.06,1175.10,43.48,43.48,21488029729,47.45,47.45,21488029729
iMBC,052220,10,4460,2,385,9.45,10021329,612937,23000000,10021329,9.45,1634.97,43.57,43.57,44979849288,43.85,43.85,44979849288
포스코스틸리온,058430,11,50100,2,10000,24.94,2645632,286263,6000000,2645632,24.94,924.20,44.09,44.09,130325326475,43.36,43.36,130325326475
화성밸브,039610,12,11620,2,170,1.48,4493382,12491198,10410400,4493382,1.48,35.97,43.16,43.16,51781499430,42.81,42.81,51781499430
스튜디오미르,408900,13,3780,5,-65,-1.69,12648180,30287706,32706134,12648180,-1.69,41.76,38.67,38.67,51731214273,41.84,41.84,51731214273
씨큐브,101240,14,4705,2,325,7.42,4084233,791647,10340947,4084233,7.42,515.92,39.50,39.50,20242557533,41.60,41.60,20242557533
TIGER 미국소비트렌드액티브,0015K0,15,8500,5,-230,-2.63,382864,731354,1000000,382864,-2.63,52.35,38.29,38.29,3259215218,38.34,38.34,3259215218
SOL 화장품TOP3플러스,0008T0,16,10360,2,35,0.34,917358,455990,2950000,917358,0.34,201.18,31.10,31.10,9522666423,31.16,31.16,9522666423
문배철강,008420,17,2765,2,75,2.79,5990034,1314467,20503505,5990034,2.79,455.70,29.21,29.21,17359698920,30.62,30.62,17359698920
노브랜드,145170,18,6700,2,670,11.11,4817605,64275,16908405,4817605,11.11,7495.30,28.49,28.49,33520515015,29.59,29.59,33520515015
켐트로닉스,089010,19,26100,2,1850,7.63,4268218,447370,15334346,4268218,7.63,954.07,27.83,27.83,114045332675,28.50,28.50,114045332675
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165037,166551,600000,165037,-0.58,99.09,27.51,27.51,1547231063,27.58,27.58,1547231063
KODEX 코스닥150선물인버스,251340,21,3800,2,25,0.66,18070202,14914834,72600000,18070202,0.66,121.16,24.89,24.89,68484882060,24.82,24.82,68484882060
시노펙스,025320,22,6030,2,1170,24.07,20260290,874208,87991570,20260290,24.07,2317.56,23.03,23.03,119855603651,22.59,22.59,119855603651
원익홀딩스,030530,23,4715,2,330,7.53,16941539,11693742,77237981,16941539,7.53,144.88,21.93,21.93,79884115294,21.94,21.94,79884115294
엔에프씨,265740,24,5270,2,305,6.14,1766077,20650,8931800,1766077,6.14,8552.43,19.77,19.77,10243375260,21.76,21.76,10243375260
클로봇,466100,25,18160,2,420,2.37,5270123,6012012,24555148,5270123,2.37,87.66,21.46,21.46,96257732950,21.59,21.59,96257732950
한농화성,011500,26,18250,2,930,5.37,3152369,786205,15637042,3152369,5.37,400.96,20.16,20.16,59570942605,20.87,20.87,59570942605
오리엔트정공,065500,27,8150,2,450,5.84,6639966,10144528,31742912,6639966,5.84,65.45,20.92,20.92,53458945005,20.66,20.66,53458945005
애니젠,196300,28,8730,1,2010,29.91,1263749,365909,6003387,1263749,29.91,345.37,21.05,21.05,10669665495,20.36,20.36,10669665495
PLUS 고배당주위클리고정커버드콜,0018C0,29,9670,5,-80,-0.82,159230,218848,800000,159230,-0.82,72.76,19.90,19.90,1542941821,19.94,19.94,1542941821
일승,333430,30,5140,2,90,1.78,6031509,3045497,30726747,6031509,1.78,198.05,19.63,19.63,31393883344,19.88,19.88,31393883344
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 12520 2 4170 49.94 28251239 0 10567784 28251239 49.94 0.00 267.33 267.33 402600805460 304.29 304.29 402600805460
3 하이스틸 071090 2 4560 2 680 17.53 31243890 9764025 20191471 31243890 17.53 319.99 154.74 154.74 139293658487 151.29 151.29 139293658487
4 에스엠씨지 460870 3 3790 2 355 10.33 23982995 0 18403305 23982995 10.33 0.00 130.32 130.32 93298507911 133.76 133.76 93298507911
5 대진첨단소재 393970 4 11630 5 -480 -3.96 10859082 42087184 14796820 10859082 -3.96 25.80 73.39 73.39 139392071120 81.00 81.00 139392071120
6 M83 476080 5 18360 5 -940 -4.87 5383963 9921459 7785000 5383963 -4.87 54.27 69.16 69.16 104787156025 73.31 73.31 104787156025
7 동양철관 008970 6 1005 5 -22 -2.14 108804994 205411008 157052160 108804994 -2.14 52.97 69.28 69.28 111754779308 70.80 70.80 111754779308
8 대동스틸 048470 7 4200 2 465 12.45 6697422 1514510 10000000 6697422 12.45 442.22 66.97 66.97 28970593151 68.98 68.98 28970593151
9 투비소프트 079970 8 804 2 24 3.08 5805644 3219176 9899636 5805644 3.08 180.35 58.65 58.65 5202822100 65.37 65.37 5202822100
10 한국맥널티 222980 9 4105 2 160 4.06 4796211 408152 11031483 4796211 4.06 1175.10 43.48 43.48 21488029729 47.45 47.45 21488029729
11 iMBC 052220 10 4460 2 385 9.45 10021329 612937 23000000 10021329 9.45 1634.97 43.57 43.57 44979849288 43.85 43.85 44979849288
12 포스코스틸리온 058430 11 50100 2 10000 24.94 2645632 286263 6000000 2645632 24.94 924.20 44.09 44.09 130325326475 43.36 43.36 130325326475
13 화성밸브 039610 12 11620 2 170 1.48 4493382 12491198 10410400 4493382 1.48 35.97 43.16 43.16 51781499430 42.81 42.81 51781499430
14 스튜디오미르 408900 13 3780 5 -65 -1.69 12648180 30287706 32706134 12648180 -1.69 41.76 38.67 38.67 51731214273 41.84 41.84 51731214273
15 씨큐브 101240 14 4705 2 325 7.42 4084233 791647 10340947 4084233 7.42 515.92 39.50 39.50 20242557533 41.60 41.60 20242557533
16 TIGER 미국소비트렌드액티브 0015K0 15 8500 5 -230 -2.63 382864 731354 1000000 382864 -2.63 52.35 38.29 38.29 3259215218 38.34 38.34 3259215218
17 SOL 화장품TOP3플러스 0008T0 16 10360 2 35 0.34 917358 455990 2950000 917358 0.34 201.18 31.10 31.10 9522666423 31.16 31.16 9522666423
18 문배철강 008420 17 2765 2 75 2.79 5990034 1314467 20503505 5990034 2.79 455.70 29.21 29.21 17359698920 30.62 30.62 17359698920
19 노브랜드 145170 18 6700 2 670 11.11 4817605 64275 16908405 4817605 11.11 7495.30 28.49 28.49 33520515015 29.59 29.59 33520515015
20 켐트로닉스 089010 19 26100 2 1850 7.63 4268218 447370 15334346 4268218 7.63 954.07 27.83 27.83 114045332675 28.50 28.50 114045332675
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 9350 5 -55 -0.58 165037 166551 600000 165037 -0.58 99.09 27.51 27.51 1547231063 27.58 27.58 1547231063
22 KODEX 코스닥150선물인버스 251340 21 3800 2 25 0.66 18070202 14914834 72600000 18070202 0.66 121.16 24.89 24.89 68484882060 24.82 24.82 68484882060
23 시노펙스 025320 22 6030 2 1170 24.07 20260290 874208 87991570 20260290 24.07 2317.56 23.03 23.03 119855603651 22.59 22.59 119855603651
24 원익홀딩스 030530 23 4715 2 330 7.53 16941539 11693742 77237981 16941539 7.53 144.88 21.93 21.93 79884115294 21.94 21.94 79884115294
25 엔에프씨 265740 24 5270 2 305 6.14 1766077 20650 8931800 1766077 6.14 8552.43 19.77 19.77 10243375260 21.76 21.76 10243375260
26 클로봇 466100 25 18160 2 420 2.37 5270123 6012012 24555148 5270123 2.37 87.66 21.46 21.46 96257732950 21.59 21.59 96257732950
27 한농화성 011500 26 18250 2 930 5.37 3152369 786205 15637042 3152369 5.37 400.96 20.16 20.16 59570942605 20.87 20.87 59570942605
28 오리엔트정공 065500 27 8150 2 450 5.84 6639966 10144528 31742912 6639966 5.84 65.45 20.92 20.92 53458945005 20.66 20.66 53458945005
29 애니젠 196300 28 8730 1 2010 29.91 1263749 365909 6003387 1263749 29.91 345.37 21.05 21.05 10669665495 20.36 20.36 10669665495
30 PLUS 고배당주위클리고정커버드콜 0018C0 29 9670 5 -80 -0.82 159230 218848 800000 159230 -0.82 72.76 19.90 19.90 1542941821 19.94 19.94 1542941821
31 일승 333430 30 5140 2 90 1.78 6031509 3045497 30726747 6031509 1.78 198.05 19.63 19.63 31393883344 19.88 19.88 31393883344

31
top30/20250307/top30-atvtr-20250307-132002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엠디바이스,226590,1,11700,2,3350,40.12,29190722,0,10567784,29190722,40.12,0.00,276.22,276.22,413923667940,334.77,334.77,413923667940
하이스틸,071090,2,4405,2,525,13.53,32011148,9764025,20191471,32011148,13.53,327.85,158.54,158.54,142721657334,160.46,160.46,142721657334
에스엠씨지,460870,3,3805,2,370,10.77,24310705,0,18403305,24310705,10.77,0.00,132.10,132.10,94547913155,135.02,135.02,94547913155
대진첨단소재,393970,4,11480,5,-630,-5.20,10958676,42087184,14796820,10958676,-5.20,26.04,74.06,74.06,140545975620,82.74,82.74,140545975620
M83,476080,5,18300,5,-1000,-5.18,5411339,9921459,7785000,5411339,-5.18,54.54,69.51,69.51,105288708145,73.90,73.90,105288708145
동양철관,008970,6,984,5,-43,-4.19,111116294,205411008,157052160,111116294,-4.19,54.09,70.75,70.75,114049648891,73.80,73.80,114049648891
대동스틸,048470,7,4055,2,320,8.57,6843389,1514510,10000000,6843389,8.57,451.85,68.43,68.43,29572482955,72.93,72.93,29572482955
투비소프트,079970,8,800,2,20,2.56,5870222,3219176,9899636,5870222,2.56,182.35,59.30,59.30,5254771534,66.35,66.35,5254771534
한국맥널티,222980,9,4105,2,160,4.06,4800630,408152,11031483,4800630,4.06,1176.19,43.52,43.52,21506172974,47.49,47.49,21506172974
포스코스틸리온,058430,10,49350,2,9250,23.07,2728017,286263,6000000,2728017,23.07,952.98,45.47,45.47,134408766200,45.39,45.39,134408766200
iMBC,052220,11,4480,2,405,9.94,10414484,612937,23000000,10414484,9.94,1699.11,45.28,45.28,46739611086,45.36,45.36,46739611086
화성밸브,039610,12,11580,2,130,1.14,4527937,12491198,10410400,4527937,1.14,36.25,43.49,43.49,52182030015,43.29,43.29,52182030015
스튜디오미르,408900,13,3800,5,-45,-1.17,12681158,30287706,32706134,12681158,-1.17,41.87,38.77,38.77,51856233772,41.72,41.72,51856233772
씨큐브,101240,14,4725,2,345,7.88,4105535,791647,10340947,4105535,7.88,518.61,39.70,39.70,20342424748,41.63,41.63,20342424748
TIGER 미국소비트렌드액티브,0015K0,15,8465,5,-265,-3.04,382866,731354,1000000,382866,-3.04,52.35,38.29,38.29,3259232128,38.50,38.50,3259232128
문배철강,008420,16,2710,2,20,0.74,6084697,1314467,20503505,6084697,0.74,462.90,29.68,29.68,17618698407,31.71,31.71,17618698407
SOL 화장품TOP3플러스,0008T0,17,10360,2,35,0.34,917716,455990,2950000,917716,0.34,201.26,31.11,31.11,9526373243,31.17,31.17,9526373243
노브랜드,145170,18,6650,2,620,10.28,4830581,64275,16908405,4830581,10.28,7515.49,28.57,28.57,33607165030,29.89,29.89,33607165030
켐트로닉스,089010,19,26000,2,1750,7.22,4274728,447370,15334346,4274728,7.22,955.52,27.88,27.88,114214475900,28.65,28.65,114214475900
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9350,5,-55,-0.58,165037,166551,600000,165037,-0.58,99.09,27.51,27.51,1547231063,27.58,27.58,1547231063
KODEX 코스닥150선물인버스,251340,21,3805,2,30,0.79,18242222,14914834,72600000,18242222,0.79,122.31,25.13,25.13,69138495798,25.03,25.03,69138495798
시노펙스,025320,22,6110,2,1250,25.72,20476344,874208,87991570,20476344,25.72,2342.27,23.27,23.27,121171129981,22.54,22.54,121171129981
원익홀딩스,030530,23,4685,2,300,6.84,17254041,11693742,77237981,17254041,6.84,147.55,22.34,22.34,81358586000,22.48,22.48,81358586000
클로봇,466100,24,18010,2,270,1.52,5308723,6012012,24555148,5308723,1.52,88.30,21.62,21.62,96954762135,21.92,21.92,96954762135
엔에프씨,265740,25,5240,2,275,5.54,1767830,20650,8931800,1767830,5.54,8560.92,19.79,19.79,10252583900,21.91,21.91,10252583900
한농화성,011500,26,18200,2,880,5.08,3161434,786205,15637042,3161434,5.08,402.11,20.22,20.22,59735790865,20.99,20.99,59735790865
오리엔트정공,065500,27,8120,2,420,5.45,6711279,10144528,31742912,6711279,5.45,66.16,21.14,21.14,54038053790,20.97,20.97,54038053790
드림인사이트,362990,28,2190,5,-55,-2.45,3245049,6255418,16800574,3245049,-2.45,51.88,19.32,19.32,7506639114,20.40,20.40,7506639114
애니젠,196300,29,8730,1,2010,29.91,1264874,365909,6003387,1264874,29.91,345.68,21.07,21.07,10679486745,20.38,20.38,10679486745
일승,333430,30,5090,2,40,0.79,6120940,3045497,30726747,6120940,0.79,200.98,19.92,19.92,31850975239,20.37,20.37,31850975239
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11700 2 3350 40.12 29190722 0 10567784 29190722 40.12 0.00 276.22 276.22 413923667940 334.77 334.77 413923667940
3 하이스틸 071090 2 4405 2 525 13.53 32011148 9764025 20191471 32011148 13.53 327.85 158.54 158.54 142721657334 160.46 160.46 142721657334
4 에스엠씨지 460870 3 3805 2 370 10.77 24310705 0 18403305 24310705 10.77 0.00 132.10 132.10 94547913155 135.02 135.02 94547913155
5 대진첨단소재 393970 4 11480 5 -630 -5.20 10958676 42087184 14796820 10958676 -5.20 26.04 74.06 74.06 140545975620 82.74 82.74 140545975620
6 M83 476080 5 18300 5 -1000 -5.18 5411339 9921459 7785000 5411339 -5.18 54.54 69.51 69.51 105288708145 73.90 73.90 105288708145
7 동양철관 008970 6 984 5 -43 -4.19 111116294 205411008 157052160 111116294 -4.19 54.09 70.75 70.75 114049648891 73.80 73.80 114049648891
8 대동스틸 048470 7 4055 2 320 8.57 6843389 1514510 10000000 6843389 8.57 451.85 68.43 68.43 29572482955 72.93 72.93 29572482955
9 투비소프트 079970 8 800 2 20 2.56 5870222 3219176 9899636 5870222 2.56 182.35 59.30 59.30 5254771534 66.35 66.35 5254771534
10 한국맥널티 222980 9 4105 2 160 4.06 4800630 408152 11031483 4800630 4.06 1176.19 43.52 43.52 21506172974 47.49 47.49 21506172974
11 포스코스틸리온 058430 10 49350 2 9250 23.07 2728017 286263 6000000 2728017 23.07 952.98 45.47 45.47 134408766200 45.39 45.39 134408766200
12 iMBC 052220 11 4480 2 405 9.94 10414484 612937 23000000 10414484 9.94 1699.11 45.28 45.28 46739611086 45.36 45.36 46739611086
13 화성밸브 039610 12 11580 2 130 1.14 4527937 12491198 10410400 4527937 1.14 36.25 43.49 43.49 52182030015 43.29 43.29 52182030015
14 스튜디오미르 408900 13 3800 5 -45 -1.17 12681158 30287706 32706134 12681158 -1.17 41.87 38.77 38.77 51856233772 41.72 41.72 51856233772
15 씨큐브 101240 14 4725 2 345 7.88 4105535 791647 10340947 4105535 7.88 518.61 39.70 39.70 20342424748 41.63 41.63 20342424748
16 TIGER 미국소비트렌드액티브 0015K0 15 8465 5 -265 -3.04 382866 731354 1000000 382866 -3.04 52.35 38.29 38.29 3259232128 38.50 38.50 3259232128
17 문배철강 008420 16 2710 2 20 0.74 6084697 1314467 20503505 6084697 0.74 462.90 29.68 29.68 17618698407 31.71 31.71 17618698407
18 SOL 화장품TOP3플러스 0008T0 17 10360 2 35 0.34 917716 455990 2950000 917716 0.34 201.26 31.11 31.11 9526373243 31.17 31.17 9526373243
19 노브랜드 145170 18 6650 2 620 10.28 4830581 64275 16908405 4830581 10.28 7515.49 28.57 28.57 33607165030 29.89 29.89 33607165030
20 켐트로닉스 089010 19 26000 2 1750 7.22 4274728 447370 15334346 4274728 7.22 955.52 27.88 27.88 114214475900 28.65 28.65 114214475900
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 9350 5 -55 -0.58 165037 166551 600000 165037 -0.58 99.09 27.51 27.51 1547231063 27.58 27.58 1547231063
22 KODEX 코스닥150선물인버스 251340 21 3805 2 30 0.79 18242222 14914834 72600000 18242222 0.79 122.31 25.13 25.13 69138495798 25.03 25.03 69138495798
23 시노펙스 025320 22 6110 2 1250 25.72 20476344 874208 87991570 20476344 25.72 2342.27 23.27 23.27 121171129981 22.54 22.54 121171129981
24 원익홀딩스 030530 23 4685 2 300 6.84 17254041 11693742 77237981 17254041 6.84 147.55 22.34 22.34 81358586000 22.48 22.48 81358586000
25 클로봇 466100 24 18010 2 270 1.52 5308723 6012012 24555148 5308723 1.52 88.30 21.62 21.62 96954762135 21.92 21.92 96954762135
26 엔에프씨 265740 25 5240 2 275 5.54 1767830 20650 8931800 1767830 5.54 8560.92 19.79 19.79 10252583900 21.91 21.91 10252583900
27 한농화성 011500 26 18200 2 880 5.08 3161434 786205 15637042 3161434 5.08 402.11 20.22 20.22 59735790865 20.99 20.99 59735790865
28 오리엔트정공 065500 27 8120 2 420 5.45 6711279 10144528 31742912 6711279 5.45 66.16 21.14 21.14 54038053790 20.97 20.97 54038053790
29 드림인사이트 362990 28 2190 5 -55 -2.45 3245049 6255418 16800574 3245049 -2.45 51.88 19.32 19.32 7506639114 20.40 20.40 7506639114
30 애니젠 196300 29 8730 1 2010 29.91 1264874 365909 6003387 1264874 29.91 345.68 21.07 21.07 10679486745 20.38 20.38 10679486745
31 일승 333430 30 5090 2 40 0.79 6120940 3045497 30726747 6120940 0.79 200.98 19.92 19.92 31850975239 20.37 20.37 31850975239

31
top30/20250307/top30-atvtr-20250307-133002.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
엠디바이스,226590,1,11620,2,3270,39.16,29818800,0,10567784,29818800,39.16,0.00,282.17,282.17,421405879650,343.17,343.17,421405879650
하이스틸,071090,2,4517,2,637,16.42,32579169,9764025,20191471,32579169,16.42,333.67,161.35,161.35,145260583044,159.27,159.27,145260583044
에스엠씨지,460870,3,3725,2,290,8.44,24495052,0,18403305,24495052,8.44,0.00,133.10,133.10,95237845811,138.93,138.93,95237845811
대진첨단소재,393970,4,11380,5,-730,-6.03,11054356,42087184,14796820,11054356,-6.03,26.27,74.71,74.71,141640227685,84.12,84.12,141640227685
M83,476080,5,18280,5,-1020,-5.28,5426082,9921459,7785000,5426082,-5.28,54.69,69.70,69.70,105558209220,74.17,74.17,105558209220
대동스틸,048470,6,4090,2,355,9.50,6975670,1514510,10000000,6975670,9.50,460.59,69.76,69.76,30109762410,73.62,73.62,30109762410
동양철관,008970,7,1003,5,-24,-2.34,112192072,205411008,157052160,112192072,-2.34,54.62,71.44,71.44,115117485695,73.08,73.08,115117485695
투비소프트,079970,8,769,5,-11,-1.41,5987624,3219176,9899636,5987624,-1.41,186.00,60.48,60.48,5346462659,70.23,70.23,5346462659
한국맥널티,222980,9,4090,2,145,3.68,4814794,408152,11031483,4814794,3.68,1179.66,43.65,43.65,21564165699,47.79,47.79,21564165699
포스코스틸리온,058430,10,48850,2,8750,21.82,2828136,286263,6000000,2828136,21.82,987.95,47.14,47.14,139309928825,47.53,47.53,139309928825
iMBC,052220,11,4425,2,350,8.59,10682643,612937,23000000,10682643,8.59,1742.86,46.45,46.45,47928544933,47.09,47.09,47928544933
화성밸브,039610,12,11550,2,100,0.87,4586928,12491198,10410400,4586928,0.87,36.72,44.06,44.06,52863230715,43.96,43.96,52863230715
씨큐브,101240,13,4700,2,320,7.31,4117498,791647,10340947,4117498,7.31,520.12,39.82,39.82,20398512105,41.97,41.97,20398512105
스튜디오미르,408900,14,3805,5,-40,-1.04,12717217,30287706,32706134,12717217,-1.04,41.99,38.88,38.88,51993679730,41.78,41.78,51993679730
TIGER 미국소비트렌드액티브,0015K0,15,8435,5,-295,-3.38,382966,731354,1000000,382966,-3.38,52.36,38.30,38.30,3260076368,38.65,38.65,3260076368
SOL 화장품TOP3플러스,0008T0,16,10350,2,25,0.24,935562,455990,2950000,935562,0.24,205.17,31.71,31.71,9711074923,31.81,31.81,9711074923
문배철강,008420,17,2720,2,30,1.12,6110917,1314467,20503505,6110917,1.12,464.90,29.80,29.80,17689967892,31.72,31.72,17689967892
노브랜드,145170,18,6680,2,650,10.78,4838459,64275,16908405,4838459,10.78,7527.75,28.62,28.62,33659781020,29.80,29.80,33659781020
켐트로닉스,089010,19,25850,2,1600,6.60,4289538,447370,15334346,4289538,6.60,958.83,27.97,27.97,114597635625,28.91,28.91,114597635625
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9315,5,-90,-0.96,165126,166551,600000,165126,-0.96,99.14,27.52,27.52,1548061828,27.70,27.70,1548061828
KODEX 코스닥150선물인버스,251340,21,3815,2,40,1.06,18834405,14914834,72600000,18834405,1.06,126.28,25.94,25.94,71393605940,25.78,25.78,71393605940
시노펙스,025320,22,6000,2,1140,23.46,20898754,874208,87991570,20898754,23.46,2390.59,23.75,23.75,123712223051,23.43,23.43,123712223051
원익홀딩스,030530,23,4670,2,285,6.50,17400480,11693742,77237981,17400480,6.50,148.80,22.53,22.53,82041604950,22.75,22.75,82041604950
클로봇,466100,24,17930,2,190,1.07,5355566,6012012,24555148,5355566,1.07,89.08,21.81,21.81,97797071980,22.21,22.21,97797071980
엔에프씨,265740,25,5270,2,305,6.14,1768922,20650,8931800,1768922,6.14,8566.21,19.80,19.80,10258320130,21.79,21.79,10258320130
한농화성,011500,26,18140,2,820,4.73,3169038,786205,15637042,3169038,4.73,403.08,20.27,20.27,59873754485,21.11,21.11,59873754485
오리엔트정공,065500,27,8190,2,490,6.36,6781886,10144528,31742912,6781886,6.36,66.85,21.37,21.37,54613635445,21.01,21.01,54613635445
드림인사이트,362990,28,2170,5,-75,-3.34,3299595,6255418,16800574,3299595,-3.34,52.75,19.64,19.64,7626073602,20.92,20.92,7626073602
일승,333430,29,5100,2,50,0.99,6207137,3045497,30726747,6207137,0.99,203.81,20.20,20.20,32288442319,20.60,20.60,32288442319
애니젠,196300,30,8730,1,2010,29.91,1265044,365909,6003387,1265044,29.91,345.73,21.07,21.07,10680970845,20.38,20.38,10680970845
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11620 2 3270 39.16 29818800 0 10567784 29818800 39.16 0.00 282.17 282.17 421405879650 343.17 343.17 421405879650
3 하이스틸 071090 2 4517 2 637 16.42 32579169 9764025 20191471 32579169 16.42 333.67 161.35 161.35 145260583044 159.27 159.27 145260583044
4 에스엠씨지 460870 3 3725 2 290 8.44 24495052 0 18403305 24495052 8.44 0.00 133.10 133.10 95237845811 138.93 138.93 95237845811
5 대진첨단소재 393970 4 11380 5 -730 -6.03 11054356 42087184 14796820 11054356 -6.03 26.27 74.71 74.71 141640227685 84.12 84.12 141640227685
6 M83 476080 5 18280 5 -1020 -5.28 5426082 9921459 7785000 5426082 -5.28 54.69 69.70 69.70 105558209220 74.17 74.17 105558209220
7 대동스틸 048470 6 4090 2 355 9.50 6975670 1514510 10000000 6975670 9.50 460.59 69.76 69.76 30109762410 73.62 73.62 30109762410
8 동양철관 008970 7 1003 5 -24 -2.34 112192072 205411008 157052160 112192072 -2.34 54.62 71.44 71.44 115117485695 73.08 73.08 115117485695
9 투비소프트 079970 8 769 5 -11 -1.41 5987624 3219176 9899636 5987624 -1.41 186.00 60.48 60.48 5346462659 70.23 70.23 5346462659
10 한국맥널티 222980 9 4090 2 145 3.68 4814794 408152 11031483 4814794 3.68 1179.66 43.65 43.65 21564165699 47.79 47.79 21564165699
11 포스코스틸리온 058430 10 48850 2 8750 21.82 2828136 286263 6000000 2828136 21.82 987.95 47.14 47.14 139309928825 47.53 47.53 139309928825
12 iMBC 052220 11 4425 2 350 8.59 10682643 612937 23000000 10682643 8.59 1742.86 46.45 46.45 47928544933 47.09 47.09 47928544933
13 화성밸브 039610 12 11550 2 100 0.87 4586928 12491198 10410400 4586928 0.87 36.72 44.06 44.06 52863230715 43.96 43.96 52863230715
14 씨큐브 101240 13 4700 2 320 7.31 4117498 791647 10340947 4117498 7.31 520.12 39.82 39.82 20398512105 41.97 41.97 20398512105
15 스튜디오미르 408900 14 3805 5 -40 -1.04 12717217 30287706 32706134 12717217 -1.04 41.99 38.88 38.88 51993679730 41.78 41.78 51993679730
16 TIGER 미국소비트렌드액티브 0015K0 15 8435 5 -295 -3.38 382966 731354 1000000 382966 -3.38 52.36 38.30 38.30 3260076368 38.65 38.65 3260076368
17 SOL 화장품TOP3플러스 0008T0 16 10350 2 25 0.24 935562 455990 2950000 935562 0.24 205.17 31.71 31.71 9711074923 31.81 31.81 9711074923
18 문배철강 008420 17 2720 2 30 1.12 6110917 1314467 20503505 6110917 1.12 464.90 29.80 29.80 17689967892 31.72 31.72 17689967892
19 노브랜드 145170 18 6680 2 650 10.78 4838459 64275 16908405 4838459 10.78 7527.75 28.62 28.62 33659781020 29.80 29.80 33659781020
20 켐트로닉스 089010 19 25850 2 1600 6.60 4289538 447370 15334346 4289538 6.60 958.83 27.97 27.97 114597635625 28.91 28.91 114597635625
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 9315 5 -90 -0.96 165126 166551 600000 165126 -0.96 99.14 27.52 27.52 1548061828 27.70 27.70 1548061828
22 KODEX 코스닥150선물인버스 251340 21 3815 2 40 1.06 18834405 14914834 72600000 18834405 1.06 126.28 25.94 25.94 71393605940 25.78 25.78 71393605940
23 시노펙스 025320 22 6000 2 1140 23.46 20898754 874208 87991570 20898754 23.46 2390.59 23.75 23.75 123712223051 23.43 23.43 123712223051
24 원익홀딩스 030530 23 4670 2 285 6.50 17400480 11693742 77237981 17400480 6.50 148.80 22.53 22.53 82041604950 22.75 22.75 82041604950
25 클로봇 466100 24 17930 2 190 1.07 5355566 6012012 24555148 5355566 1.07 89.08 21.81 21.81 97797071980 22.21 22.21 97797071980
26 엔에프씨 265740 25 5270 2 305 6.14 1768922 20650 8931800 1768922 6.14 8566.21 19.80 19.80 10258320130 21.79 21.79 10258320130
27 한농화성 011500 26 18140 2 820 4.73 3169038 786205 15637042 3169038 4.73 403.08 20.27 20.27 59873754485 21.11 21.11 59873754485
28 오리엔트정공 065500 27 8190 2 490 6.36 6781886 10144528 31742912 6781886 6.36 66.85 21.37 21.37 54613635445 21.01 21.01 54613635445
29 드림인사이트 362990 28 2170 5 -75 -3.34 3299595 6255418 16800574 3299595 -3.34 52.75 19.64 19.64 7626073602 20.92 20.92 7626073602
30 일승 333430 29 5100 2 50 0.99 6207137 3045497 30726747 6207137 0.99 203.81 20.20 20.20 32288442319 20.60 20.60 32288442319
31 애니젠 196300 30 8730 1 2010 29.91 1265044 365909 6003387 1265044 29.91 345.73 21.07 21.07 10680970845 20.38 20.38 10680970845

31
top30/20250307/top30-atvtr-20250307-134002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엠디바이스,226590,1,11390,2,3040,36.41,30384311,0,10567784,30384311,36.41,0.00,287.52,287.52,427968854010,355.55,355.55,427968854010
하이스틸,071090,2,4520,2,640,16.49,32889524,9764025,20191471,32889524,16.49,336.84,162.89,162.89,146653978131,160.69,160.69,146653978131
에스엠씨지,460870,3,3605,2,170,4.95,25009448,0,18403305,25009448,4.95,0.00,135.90,135.90,97108218260,146.37,146.37,97108218260
대진첨단소재,393970,4,11360,5,-750,-6.19,11117679,42087184,14796820,11117679,-6.19,26.42,75.14,75.14,142358056055,84.69,84.69,142358056055
대동스틸,048470,5,4015,2,280,7.50,7060094,1514510,10000000,7060094,7.50,466.16,70.60,70.60,30450022113,75.84,75.84,30450022113
동양철관,008970,6,984,5,-43,-4.19,113384937,205411008,157052160,113384937,-4.19,55.20,72.20,72.20,116301501218,75.26,75.26,116301501218
M83,476080,7,18380,5,-920,-4.77,5447498,9921459,7785000,5447498,-4.77,54.91,69.97,69.97,105950475395,74.05,74.05,105950475395
투비소프트,079970,8,755,5,-25,-3.21,6079307,3219176,9899636,6079307,-3.21,188.85,61.41,61.41,5416203584,72.47,72.47,5416203584
포스코스틸리온,058430,9,48800,2,8700,21.70,2886258,286263,6000000,2886258,21.70,1008.25,48.10,48.10,142145706725,48.55,48.55,142145706725
iMBC,052220,10,4425,2,350,8.59,10787367,612937,23000000,10787367,8.59,1759.95,46.90,46.90,48392228827,47.55,47.55,48392228827
한국맥널티,222980,11,4150,2,205,5.20,4830242,408152,11031483,4830242,5.20,1183.44,43.79,43.79,21627987644,47.24,47.24,21627987644
화성밸브,039610,12,11585,2,135,1.18,4635527,12491198,10410400,4635527,1.18,37.11,44.53,44.53,53427560175,44.30,44.30,53427560175
스튜디오미르,408900,13,3785,5,-60,-1.56,12774125,30287706,32706134,12774125,-1.56,42.18,39.06,39.06,52209398003,42.17,42.17,52209398003
씨큐브,101240,14,4720,2,340,7.76,4139078,791647,10340947,4139078,7.76,522.84,40.03,40.03,20500069095,42.00,42.00,20500069095
TIGER 미국소비트렌드액티브,0015K0,15,8495,5,-235,-2.69,384973,731354,1000000,384973,-2.69,52.64,38.50,38.50,3277119928,38.58,38.58,3277119928
SOL 화장품TOP3플러스,0008T0,16,10320,5,-5,-0.05,946098,455990,2950000,946098,-0.05,207.48,32.07,32.07,9819886658,32.26,32.26,9819886658
문배철강,008420,17,2720,2,30,1.12,6154489,1314467,20503505,6154489,1.12,468.21,30.02,30.02,17808637383,31.93,31.93,17808637383
노브랜드,145170,18,6650,2,620,10.28,4850033,64275,16908405,4850033,10.28,7545.75,28.68,28.68,33737126815,30.00,30.00,33737126815
켐트로닉스,089010,19,25725,2,1475,6.08,4360607,447370,15334346,4360607,6.08,974.72,28.44,28.44,116421844000,29.51,29.51,116421844000
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9315,5,-90,-0.96,165126,166551,600000,165126,-0.96,99.14,27.52,27.52,1548061828,27.70,27.70,1548061828
KODEX 코스닥150선물인버스,251340,21,3815,2,40,1.06,19133318,14914834,72600000,19133318,1.06,128.28,26.35,26.35,72533172574,26.19,26.19,72533172574
시노펙스,025320,22,5950,2,1090,22.43,21106738,874208,87991570,21106738,22.43,2414.38,23.99,23.99,124957847901,23.87,23.87,124957847901
원익홀딩스,030530,23,4670,2,285,6.50,17586493,11693742,77237981,17586493,6.50,150.39,22.77,22.77,82911993104,22.99,22.99,82911993104
클로봇,466100,24,17900,2,160,0.90,5409232,6012012,24555148,5409232,0.90,89.97,22.03,22.03,98757161265,22.47,22.47,98757161265
애니젠,196300,25,8730,1,2010,29.91,1375774,365909,6003387,1375774,29.91,375.99,22.92,22.92,11645059980,22.22,22.22,11645059980
엔에프씨,265740,26,5240,2,275,5.54,1775550,20650,8931800,1775550,5.54,8598.30,19.88,19.88,10293011350,21.99,21.99,10293011350
오리엔트정공,065500,27,8240,2,540,7.01,6949551,10144528,31742912,6949551,7.01,68.51,21.89,21.89,55991280465,21.41,21.41,55991280465
한농화성,011500,28,18090,2,770,4.45,3180553,786205,15637042,3180553,4.45,404.55,20.34,20.34,60081975635,21.24,21.24,60081975635
피아이이,452450,29,9780,5,-230,-2.30,7016616,4156514,35826000,7016616,-2.30,168.81,19.59,19.59,73406470960,20.95,20.95,73406470960
올릭스,226950,30,52100,5,-1800,-3.34,3418657,1182671,18459573,3418657,-3.34,289.06,18.52,18.52,199661964900,20.76,20.76,199661964900
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11390 2 3040 36.41 30384311 0 10567784 30384311 36.41 0.00 287.52 287.52 427968854010 355.55 355.55 427968854010
3 하이스틸 071090 2 4520 2 640 16.49 32889524 9764025 20191471 32889524 16.49 336.84 162.89 162.89 146653978131 160.69 160.69 146653978131
4 에스엠씨지 460870 3 3605 2 170 4.95 25009448 0 18403305 25009448 4.95 0.00 135.90 135.90 97108218260 146.37 146.37 97108218260
5 대진첨단소재 393970 4 11360 5 -750 -6.19 11117679 42087184 14796820 11117679 -6.19 26.42 75.14 75.14 142358056055 84.69 84.69 142358056055
6 대동스틸 048470 5 4015 2 280 7.50 7060094 1514510 10000000 7060094 7.50 466.16 70.60 70.60 30450022113 75.84 75.84 30450022113
7 동양철관 008970 6 984 5 -43 -4.19 113384937 205411008 157052160 113384937 -4.19 55.20 72.20 72.20 116301501218 75.26 75.26 116301501218
8 M83 476080 7 18380 5 -920 -4.77 5447498 9921459 7785000 5447498 -4.77 54.91 69.97 69.97 105950475395 74.05 74.05 105950475395
9 투비소프트 079970 8 755 5 -25 -3.21 6079307 3219176 9899636 6079307 -3.21 188.85 61.41 61.41 5416203584 72.47 72.47 5416203584
10 포스코스틸리온 058430 9 48800 2 8700 21.70 2886258 286263 6000000 2886258 21.70 1008.25 48.10 48.10 142145706725 48.55 48.55 142145706725
11 iMBC 052220 10 4425 2 350 8.59 10787367 612937 23000000 10787367 8.59 1759.95 46.90 46.90 48392228827 47.55 47.55 48392228827
12 한국맥널티 222980 11 4150 2 205 5.20 4830242 408152 11031483 4830242 5.20 1183.44 43.79 43.79 21627987644 47.24 47.24 21627987644
13 화성밸브 039610 12 11585 2 135 1.18 4635527 12491198 10410400 4635527 1.18 37.11 44.53 44.53 53427560175 44.30 44.30 53427560175
14 스튜디오미르 408900 13 3785 5 -60 -1.56 12774125 30287706 32706134 12774125 -1.56 42.18 39.06 39.06 52209398003 42.17 42.17 52209398003
15 씨큐브 101240 14 4720 2 340 7.76 4139078 791647 10340947 4139078 7.76 522.84 40.03 40.03 20500069095 42.00 42.00 20500069095
16 TIGER 미국소비트렌드액티브 0015K0 15 8495 5 -235 -2.69 384973 731354 1000000 384973 -2.69 52.64 38.50 38.50 3277119928 38.58 38.58 3277119928
17 SOL 화장품TOP3플러스 0008T0 16 10320 5 -5 -0.05 946098 455990 2950000 946098 -0.05 207.48 32.07 32.07 9819886658 32.26 32.26 9819886658
18 문배철강 008420 17 2720 2 30 1.12 6154489 1314467 20503505 6154489 1.12 468.21 30.02 30.02 17808637383 31.93 31.93 17808637383
19 노브랜드 145170 18 6650 2 620 10.28 4850033 64275 16908405 4850033 10.28 7545.75 28.68 28.68 33737126815 30.00 30.00 33737126815
20 켐트로닉스 089010 19 25725 2 1475 6.08 4360607 447370 15334346 4360607 6.08 974.72 28.44 28.44 116421844000 29.51 29.51 116421844000
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 9315 5 -90 -0.96 165126 166551 600000 165126 -0.96 99.14 27.52 27.52 1548061828 27.70 27.70 1548061828
22 KODEX 코스닥150선물인버스 251340 21 3815 2 40 1.06 19133318 14914834 72600000 19133318 1.06 128.28 26.35 26.35 72533172574 26.19 26.19 72533172574
23 시노펙스 025320 22 5950 2 1090 22.43 21106738 874208 87991570 21106738 22.43 2414.38 23.99 23.99 124957847901 23.87 23.87 124957847901
24 원익홀딩스 030530 23 4670 2 285 6.50 17586493 11693742 77237981 17586493 6.50 150.39 22.77 22.77 82911993104 22.99 22.99 82911993104
25 클로봇 466100 24 17900 2 160 0.90 5409232 6012012 24555148 5409232 0.90 89.97 22.03 22.03 98757161265 22.47 22.47 98757161265
26 애니젠 196300 25 8730 1 2010 29.91 1375774 365909 6003387 1375774 29.91 375.99 22.92 22.92 11645059980 22.22 22.22 11645059980
27 엔에프씨 265740 26 5240 2 275 5.54 1775550 20650 8931800 1775550 5.54 8598.30 19.88 19.88 10293011350 21.99 21.99 10293011350
28 오리엔트정공 065500 27 8240 2 540 7.01 6949551 10144528 31742912 6949551 7.01 68.51 21.89 21.89 55991280465 21.41 21.41 55991280465
29 한농화성 011500 28 18090 2 770 4.45 3180553 786205 15637042 3180553 4.45 404.55 20.34 20.34 60081975635 21.24 21.24 60081975635
30 피아이이 452450 29 9780 5 -230 -2.30 7016616 4156514 35826000 7016616 -2.30 168.81 19.59 19.59 73406470960 20.95 20.95 73406470960
31 올릭스 226950 30 52100 5 -1800 -3.34 3418657 1182671 18459573 3418657 -3.34 289.06 18.52 18.52 199661964900 20.76 20.76 199661964900

31
top30/20250307/top30-atvtr-20250307-135002.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
엠디바이스,226590,1,11450,2,3100,37.13,30840585,0,10567784,30840585,37.13,0.00,291.84,291.84,433137496545,357.96,357.96,433137496545
하이스틸,071090,2,4375,2,495,12.76,33450225,9764025,20191471,33450225,12.76,342.59,165.67,165.67,149126855507,168.81,168.81,149126855507
에스엠씨지,460870,3,3620,2,185,5.39,25228850,0,18403305,25228850,5.39,0.00,137.09,137.09,97902498122,146.96,146.96,97902498122
대진첨단소재,393970,4,11450,5,-660,-5.45,11173605,42087184,14796820,11173605,-5.45,26.55,75.51,75.51,142995796990,84.40,84.40,142995796990
대동스틸,048470,5,3990,2,255,6.83,7126027,1514510,10000000,7126027,6.83,470.52,71.26,71.26,30713000961,76.97,76.97,30713000961
투비소프트,079970,6,733,5,-47,-6.03,6205122,3219176,9899636,6205122,-6.03,192.75,62.68,62.68,5509415470,75.92,75.92,5509415470
동양철관,008970,7,985,5,-42,-4.09,114465651,205411008,157052160,114465651,-4.09,55.73,72.88,72.88,117364708244,75.87,75.87,117364708244
M83,476080,8,18340,5,-960,-4.97,5462220,9921459,7785000,5462220,-4.97,55.05,70.16,70.16,106220389255,74.40,74.40,106220389255
포스코스틸리온,058430,9,48500,2,8400,20.95,2916312,286263,6000000,2916312,20.95,1018.75,48.61,48.61,143609032575,49.35,49.35,143609032575
iMBC,052220,10,4505,2,430,10.55,10990021,612937,23000000,10990021,10.55,1793.01,47.78,47.78,49301270927,47.58,47.58,49301270927
한국맥널티,222980,11,4135,2,190,4.82,4840519,408152,11031483,4840519,4.82,1185.96,43.88,43.88,21670621708,47.51,47.51,21670621708
화성밸브,039610,12,11580,2,130,1.14,4665970,12491198,10410400,4665970,1.14,37.35,44.82,44.82,53780751480,44.61,44.61,53780751480
스튜디오미르,408900,13,3795,5,-50,-1.30,12833417,30287706,32706134,12833417,-1.30,42.37,39.24,39.24,52434111378,42.24,42.24,52434111378
씨큐브,101240,14,4710,2,330,7.53,4153066,791647,10340947,4153066,7.53,524.61,40.16,40.16,20565891530,42.22,42.22,20565891530
TIGER 미국소비트렌드액티브,0015K0,15,8495,5,-235,-2.69,384983,731354,1000000,384983,-2.69,52.64,38.50,38.50,3277204878,38.58,38.58,3277204878
문배철강,008420,16,2660,5,-30,-1.12,6234465,1314467,20503505,6234465,-1.12,474.30,30.41,30.41,18024184688,33.05,33.05,18024184688
SOL 화장품TOP3플러스,0008T0,17,10330,2,5,0.05,947825,455990,2950000,947825,0.05,207.86,32.13,32.13,9837718308,32.28,32.28,9837718308
노브랜드,145170,18,6560,2,530,8.79,4886805,64275,16908405,4886805,8.79,7602.96,28.90,28.90,33979155085,30.63,30.63,33979155085
켐트로닉스,089010,19,25700,2,1450,5.98,4378139,447370,15334346,4378139,5.98,978.64,28.55,28.55,116873020950,29.66,29.66,116873020950
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,9315,5,-90,-0.96,165176,166551,600000,165176,-0.96,99.17,27.53,27.53,1548527578,27.71,27.71,1548527578
KODEX 코스닥150선물인버스,251340,21,3805,2,30,0.79,19316057,14914834,72600000,19316057,0.79,129.51,26.61,26.61,73228864610,26.51,26.51,73228864610
퀄리타스반도체,432720,22,14910,2,2960,24.77,3771340,241409,13929192,3771340,24.77,1562.22,27.08,27.08,53944639490,25.97,25.97,53944639490
시노펙스,025320,23,5995,2,1135,23.35,21255754,874208,87991570,21255754,23.35,2431.43,24.16,24.16,125846718291,23.86,23.86,125846718291
애니젠,196300,24,8690,2,1970,29.32,1462562,365909,6003387,1462562,29.32,399.71,24.36,24.36,12399911970,23.77,23.77,12399911970
원익홀딩스,030530,25,4670,2,285,6.50,17785894,11693742,77237981,17785894,6.50,152.10,23.03,23.03,83844275151,23.24,23.24,83844275151
클로봇,466100,26,17890,2,150,0.85,5437280,6012012,24555148,5437280,0.85,90.44,22.14,22.14,99259117085,22.60,22.60,99259117085
오리엔트정공,065500,27,8280,2,580,7.53,7140768,10144528,31742912,7140768,7.53,70.39,22.50,22.50,57571975150,21.90,21.90,57571975150
엔에프씨,265740,28,5290,2,325,6.55,1778549,20650,8931800,1778549,6.55,8612.83,19.91,19.91,10308760420,21.82,21.82,10308760420
올릭스,226950,29,51100,5,-2800,-5.19,3536535,1182671,18459573,3536535,-5.19,299.03,19.16,19.16,205758884650,21.81,21.81,205758884650
피아이이,452450,30,9590,5,-420,-4.20,7155100,4156514,35826000,7155100,-4.20,172.14,19.97,19.97,74743805570,21.75,21.75,74743805570
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11450 2 3100 37.13 30840585 0 10567784 30840585 37.13 0.00 291.84 291.84 433137496545 357.96 357.96 433137496545
3 하이스틸 071090 2 4375 2 495 12.76 33450225 9764025 20191471 33450225 12.76 342.59 165.67 165.67 149126855507 168.81 168.81 149126855507
4 에스엠씨지 460870 3 3620 2 185 5.39 25228850 0 18403305 25228850 5.39 0.00 137.09 137.09 97902498122 146.96 146.96 97902498122
5 대진첨단소재 393970 4 11450 5 -660 -5.45 11173605 42087184 14796820 11173605 -5.45 26.55 75.51 75.51 142995796990 84.40 84.40 142995796990
6 대동스틸 048470 5 3990 2 255 6.83 7126027 1514510 10000000 7126027 6.83 470.52 71.26 71.26 30713000961 76.97 76.97 30713000961
7 투비소프트 079970 6 733 5 -47 -6.03 6205122 3219176 9899636 6205122 -6.03 192.75 62.68 62.68 5509415470 75.92 75.92 5509415470
8 동양철관 008970 7 985 5 -42 -4.09 114465651 205411008 157052160 114465651 -4.09 55.73 72.88 72.88 117364708244 75.87 75.87 117364708244
9 M83 476080 8 18340 5 -960 -4.97 5462220 9921459 7785000 5462220 -4.97 55.05 70.16 70.16 106220389255 74.40 74.40 106220389255
10 포스코스틸리온 058430 9 48500 2 8400 20.95 2916312 286263 6000000 2916312 20.95 1018.75 48.61 48.61 143609032575 49.35 49.35 143609032575
11 iMBC 052220 10 4505 2 430 10.55 10990021 612937 23000000 10990021 10.55 1793.01 47.78 47.78 49301270927 47.58 47.58 49301270927
12 한국맥널티 222980 11 4135 2 190 4.82 4840519 408152 11031483 4840519 4.82 1185.96 43.88 43.88 21670621708 47.51 47.51 21670621708
13 화성밸브 039610 12 11580 2 130 1.14 4665970 12491198 10410400 4665970 1.14 37.35 44.82 44.82 53780751480 44.61 44.61 53780751480
14 스튜디오미르 408900 13 3795 5 -50 -1.30 12833417 30287706 32706134 12833417 -1.30 42.37 39.24 39.24 52434111378 42.24 42.24 52434111378
15 씨큐브 101240 14 4710 2 330 7.53 4153066 791647 10340947 4153066 7.53 524.61 40.16 40.16 20565891530 42.22 42.22 20565891530
16 TIGER 미국소비트렌드액티브 0015K0 15 8495 5 -235 -2.69 384983 731354 1000000 384983 -2.69 52.64 38.50 38.50 3277204878 38.58 38.58 3277204878
17 문배철강 008420 16 2660 5 -30 -1.12 6234465 1314467 20503505 6234465 -1.12 474.30 30.41 30.41 18024184688 33.05 33.05 18024184688
18 SOL 화장품TOP3플러스 0008T0 17 10330 2 5 0.05 947825 455990 2950000 947825 0.05 207.86 32.13 32.13 9837718308 32.28 32.28 9837718308
19 노브랜드 145170 18 6560 2 530 8.79 4886805 64275 16908405 4886805 8.79 7602.96 28.90 28.90 33979155085 30.63 30.63 33979155085
20 켐트로닉스 089010 19 25700 2 1450 5.98 4378139 447370 15334346 4378139 5.98 978.64 28.55 28.55 116873020950 29.66 29.66 116873020950
21 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 20 9315 5 -90 -0.96 165176 166551 600000 165176 -0.96 99.17 27.53 27.53 1548527578 27.71 27.71 1548527578
22 KODEX 코스닥150선물인버스 251340 21 3805 2 30 0.79 19316057 14914834 72600000 19316057 0.79 129.51 26.61 26.61 73228864610 26.51 26.51 73228864610
23 퀄리타스반도체 432720 22 14910 2 2960 24.77 3771340 241409 13929192 3771340 24.77 1562.22 27.08 27.08 53944639490 25.97 25.97 53944639490
24 시노펙스 025320 23 5995 2 1135 23.35 21255754 874208 87991570 21255754 23.35 2431.43 24.16 24.16 125846718291 23.86 23.86 125846718291
25 애니젠 196300 24 8690 2 1970 29.32 1462562 365909 6003387 1462562 29.32 399.71 24.36 24.36 12399911970 23.77 23.77 12399911970
26 원익홀딩스 030530 25 4670 2 285 6.50 17785894 11693742 77237981 17785894 6.50 152.10 23.03 23.03 83844275151 23.24 23.24 83844275151
27 클로봇 466100 26 17890 2 150 0.85 5437280 6012012 24555148 5437280 0.85 90.44 22.14 22.14 99259117085 22.60 22.60 99259117085
28 오리엔트정공 065500 27 8280 2 580 7.53 7140768 10144528 31742912 7140768 7.53 70.39 22.50 22.50 57571975150 21.90 21.90 57571975150
29 엔에프씨 265740 28 5290 2 325 6.55 1778549 20650 8931800 1778549 6.55 8612.83 19.91 19.91 10308760420 21.82 21.82 10308760420
30 올릭스 226950 29 51100 5 -2800 -5.19 3536535 1182671 18459573 3536535 -5.19 299.03 19.16 19.16 205758884650 21.81 21.81 205758884650
31 피아이이 452450 30 9590 5 -420 -4.20 7155100 4156514 35826000 7155100 -4.20 172.14 19.97 19.97 74743805570 21.75 21.75 74743805570

31
top30/20250307/top30-atvtr-20250307-140002.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
엠디바이스,226590,1,12010,2,3660,43.83,31461455,0,10567784,31461455,43.83,0.00,297.71,297.71,440464593255,347.04,347.04,440464593255
하이스틸,071090,2,4275,2,395,10.18,34138683,9764025,20191471,34138683,10.18,349.64,169.07,169.07,152100973638,176.21,176.21,152100973638
에스엠씨지,460870,3,3570,2,135,3.93,25437474,0,18403305,25437474,3.93,0.00,138.22,138.22,98652627374,150.16,150.16,98652627374
대진첨단소재,393970,4,11530,5,-580,-4.79,11241250,42087184,14796820,11241250,-4.79,26.71,75.97,75.97,143775519910,84.27,84.27,143775519910
대동스틸,048470,5,3950,2,215,5.76,7190615,1514510,10000000,7190615,5.76,474.78,71.91,71.91,30967381681,78.40,78.40,30967381681
동양철관,008970,6,975,5,-52,-5.06,116006983,205411008,157052160,116006983,-5.06,56.48,73.87,73.87,118869389561,77.63,77.63,118869389561
투비소프트,079970,7,739,5,-41,-5.26,6264137,3219176,9899636,6264137,-5.26,194.59,63.28,63.28,5552852746,75.90,75.90,5552852746
M83,476080,8,18250,5,-1050,-5.44,5490638,9921459,7785000,5490638,-5.44,55.34,70.53,70.53,106739663855,75.13,75.13,106739663855
iMBC,052220,9,4230,2,155,3.80,11386185,612937,23000000,11386185,3.80,1857.64,49.51,49.51,51030748641,52.45,52.45,51030748641
포스코스틸리온,058430,10,47950,2,7850,19.58,3009914,286263,6000000,3009914,19.58,1051.45,50.17,50.17,148112512000,51.48,51.48,148112512000
한국맥널티,222980,11,4180,2,235,5.96,4879971,408152,11031483,4879971,5.96,1195.63,44.24,44.24,21835729253,47.35,47.35,21835729253
화성밸브,039610,12,11550,2,100,0.87,4791070,12491198,10410400,4791070,0.87,38.36,46.02,46.02,55238009470,45.94,45.94,55238009470
스튜디오미르,408900,13,3760,5,-85,-2.21,12889229,30287706,32706134,12889229,-2.21,42.56,39.41,39.41,52644819558,42.81,42.81,52644819558
씨큐브,101240,14,4755,2,375,8.56,4176966,791647,10340947,4176966,8.56,527.63,40.39,40.39,20678747235,42.05,42.05,20678747235
TIGER 미국소비트렌드액티브,0015K0,15,8435,5,-295,-3.38,385020,731354,1000000,385020,-3.38,52.64,38.50,38.50,3277516973,38.86,38.86,3277516973
문배철강,008420,16,2685,5,-5,-0.19,6270283,1314467,20503505,6270283,-0.19,477.02,30.58,30.58,18120132293,32.91,32.91,18120132293
SOL 화장품TOP3플러스,0008T0,17,10320,5,-5,-0.05,959073,455990,2950000,959073,-0.05,210.33,32.51,32.51,9953886918,32.70,32.70,9953886918
노브랜드,145170,18,6500,2,470,7.79,4941223,64275,16908405,4941223,7.79,7687.63,29.22,29.22,34334372785,31.24,31.24,34334372785
켐트로닉스,089010,19,25650,2,1400,5.77,4392964,447370,15334346,4392964,5.77,981.95,28.65,28.65,117253854675,29.81,29.81,117253854675
퀄리타스반도체,432720,20,14650,2,2700,22.59,4020808,241409,13929192,4020808,22.59,1665.56,28.87,28.87,57611431985,28.23,28.23,57611431985
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9315,5,-90,-0.96,165176,166551,600000,165176,-0.96,99.17,27.53,27.53,1548527578,27.71,27.71,1548527578
KODEX 코스닥150선물인버스,251340,22,3805,2,30,0.79,20015359,14914834,72600000,20015359,0.79,134.20,27.57,27.57,75890543342,27.47,27.47,75890543342
오리엔트정공,065500,23,7510,5,-190,-2.47,7717616,10144528,31742912,7717616,-2.47,76.08,24.31,24.31,62135202910,26.06,26.06,62135202910
시노펙스,025320,24,5940,2,1080,22.22,21515943,874208,87991570,21515943,22.22,2461.19,24.45,24.45,127400040076,24.37,24.37,127400040076
올릭스,226950,25,50100,5,-3800,-7.05,3926331,1182671,18459573,3926331,-7.05,331.99,21.27,21.27,225173163600,24.35,24.35,225173163600
애니젠,196300,26,8720,2,2000,29.76,1494978,365909,6003387,1494978,29.76,408.57,24.90,24.90,12682432170,24.23,24.23,12682432170
원익홀딩스,030530,27,4635,2,250,5.70,17964722,11693742,77237981,17964722,5.70,153.63,23.26,23.26,84674656188,23.65,23.65,84674656188
클로봇,466100,28,17860,2,120,0.68,5478051,6012012,24555148,5478051,0.68,91.12,22.31,22.31,99989216105,22.80,22.80,99989216105
엔에프씨,265740,29,5280,2,315,6.34,1822059,20650,8931800,1822059,6.34,8823.53,20.40,20.40,10539643520,22.35,22.35,10539643520
피아이이,452450,30,9700,5,-310,-3.10,7262252,4156514,35826000,7262252,-3.10,174.72,20.27,20.27,75772428220,21.80,21.80,75772428220
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 12010 2 3660 43.83 31461455 0 10567784 31461455 43.83 0.00 297.71 297.71 440464593255 347.04 347.04 440464593255
3 하이스틸 071090 2 4275 2 395 10.18 34138683 9764025 20191471 34138683 10.18 349.64 169.07 169.07 152100973638 176.21 176.21 152100973638
4 에스엠씨지 460870 3 3570 2 135 3.93 25437474 0 18403305 25437474 3.93 0.00 138.22 138.22 98652627374 150.16 150.16 98652627374
5 대진첨단소재 393970 4 11530 5 -580 -4.79 11241250 42087184 14796820 11241250 -4.79 26.71 75.97 75.97 143775519910 84.27 84.27 143775519910
6 대동스틸 048470 5 3950 2 215 5.76 7190615 1514510 10000000 7190615 5.76 474.78 71.91 71.91 30967381681 78.40 78.40 30967381681
7 동양철관 008970 6 975 5 -52 -5.06 116006983 205411008 157052160 116006983 -5.06 56.48 73.87 73.87 118869389561 77.63 77.63 118869389561
8 투비소프트 079970 7 739 5 -41 -5.26 6264137 3219176 9899636 6264137 -5.26 194.59 63.28 63.28 5552852746 75.90 75.90 5552852746
9 M83 476080 8 18250 5 -1050 -5.44 5490638 9921459 7785000 5490638 -5.44 55.34 70.53 70.53 106739663855 75.13 75.13 106739663855
10 iMBC 052220 9 4230 2 155 3.80 11386185 612937 23000000 11386185 3.80 1857.64 49.51 49.51 51030748641 52.45 52.45 51030748641
11 포스코스틸리온 058430 10 47950 2 7850 19.58 3009914 286263 6000000 3009914 19.58 1051.45 50.17 50.17 148112512000 51.48 51.48 148112512000
12 한국맥널티 222980 11 4180 2 235 5.96 4879971 408152 11031483 4879971 5.96 1195.63 44.24 44.24 21835729253 47.35 47.35 21835729253
13 화성밸브 039610 12 11550 2 100 0.87 4791070 12491198 10410400 4791070 0.87 38.36 46.02 46.02 55238009470 45.94 45.94 55238009470
14 스튜디오미르 408900 13 3760 5 -85 -2.21 12889229 30287706 32706134 12889229 -2.21 42.56 39.41 39.41 52644819558 42.81 42.81 52644819558
15 씨큐브 101240 14 4755 2 375 8.56 4176966 791647 10340947 4176966 8.56 527.63 40.39 40.39 20678747235 42.05 42.05 20678747235
16 TIGER 미국소비트렌드액티브 0015K0 15 8435 5 -295 -3.38 385020 731354 1000000 385020 -3.38 52.64 38.50 38.50 3277516973 38.86 38.86 3277516973
17 문배철강 008420 16 2685 5 -5 -0.19 6270283 1314467 20503505 6270283 -0.19 477.02 30.58 30.58 18120132293 32.91 32.91 18120132293
18 SOL 화장품TOP3플러스 0008T0 17 10320 5 -5 -0.05 959073 455990 2950000 959073 -0.05 210.33 32.51 32.51 9953886918 32.70 32.70 9953886918
19 노브랜드 145170 18 6500 2 470 7.79 4941223 64275 16908405 4941223 7.79 7687.63 29.22 29.22 34334372785 31.24 31.24 34334372785
20 켐트로닉스 089010 19 25650 2 1400 5.77 4392964 447370 15334346 4392964 5.77 981.95 28.65 28.65 117253854675 29.81 29.81 117253854675
21 퀄리타스반도체 432720 20 14650 2 2700 22.59 4020808 241409 13929192 4020808 22.59 1665.56 28.87 28.87 57611431985 28.23 28.23 57611431985
22 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 21 9315 5 -90 -0.96 165176 166551 600000 165176 -0.96 99.17 27.53 27.53 1548527578 27.71 27.71 1548527578
23 KODEX 코스닥150선물인버스 251340 22 3805 2 30 0.79 20015359 14914834 72600000 20015359 0.79 134.20 27.57 27.57 75890543342 27.47 27.47 75890543342
24 오리엔트정공 065500 23 7510 5 -190 -2.47 7717616 10144528 31742912 7717616 -2.47 76.08 24.31 24.31 62135202910 26.06 26.06 62135202910
25 시노펙스 025320 24 5940 2 1080 22.22 21515943 874208 87991570 21515943 22.22 2461.19 24.45 24.45 127400040076 24.37 24.37 127400040076
26 올릭스 226950 25 50100 5 -3800 -7.05 3926331 1182671 18459573 3926331 -7.05 331.99 21.27 21.27 225173163600 24.35 24.35 225173163600
27 애니젠 196300 26 8720 2 2000 29.76 1494978 365909 6003387 1494978 29.76 408.57 24.90 24.90 12682432170 24.23 24.23 12682432170
28 원익홀딩스 030530 27 4635 2 250 5.70 17964722 11693742 77237981 17964722 5.70 153.63 23.26 23.26 84674656188 23.65 23.65 84674656188
29 클로봇 466100 28 17860 2 120 0.68 5478051 6012012 24555148 5478051 0.68 91.12 22.31 22.31 99989216105 22.80 22.80 99989216105
30 엔에프씨 265740 29 5280 2 315 6.34 1822059 20650 8931800 1822059 6.34 8823.53 20.40 20.40 10539643520 22.35 22.35 10539643520
31 피아이이 452450 30 9700 5 -310 -3.10 7262252 4156514 35826000 7262252 -3.10 174.72 20.27 20.27 75772428220 21.80 21.80 75772428220

31
top30/20250307/top30-atvtr-20250307-141002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엠디바이스,226590,1,11310,2,2960,35.45,32069897,0,10567784,32069897,35.45,0.00,303.47,303.47,447451524110,374.37,374.37,447451524110
하이스틸,071090,2,4315,2,435,11.21,34915554,9764025,20191471,34915554,11.21,357.59,172.92,172.92,155415787740,178.38,178.38,155415787740
에스엠씨지,460870,3,3490,2,55,1.60,25870132,0,18403305,25870132,1.60,0.00,140.57,140.57,100166955269,155.96,155.96,100166955269
대진첨단소재,393970,4,11190,5,-920,-7.60,11342763,42087184,14796820,11342763,-7.60,26.95,76.66,76.66,144925225490,87.53,87.53,144925225490
동양철관,008970,5,970,5,-57,-5.55,117691453,205411008,157052160,117691453,-5.55,57.30,74.94,74.94,120495504373,79.10,79.10,120495504373
대동스틸,048470,6,3950,2,215,5.76,7231854,1514510,10000000,7231854,5.76,477.50,72.32,72.32,31128760021,78.81,78.81,31128760021
투비소프트,079970,7,724,5,-56,-7.18,6334598,3219176,9899636,6334598,-7.18,196.78,63.99,63.99,5604171214,78.19,78.19,5604171214
M83,476080,8,18040,5,-1260,-6.53,5607473,9921459,7785000,5607473,-6.53,56.52,72.03,72.03,108852586180,77.51,77.51,108852586180
iMBC,052220,9,4125,2,50,1.23,12498845,612937,23000000,12498845,1.23,2039.17,54.34,54.34,55519444323,58.52,58.52,55519444323
포스코스틸리온,058430,10,48200,2,8100,20.20,3066991,286263,6000000,3066991,20.20,1071.39,51.12,51.12,150844900600,52.16,52.16,150844900600
한국맥널티,222980,11,4160,2,215,5.45,4900314,408152,11031483,4900314,5.45,1200.61,44.42,44.42,21920280715,47.77,47.77,21920280715
화성밸브,039610,12,11570,2,120,1.05,4866465,12491198,10410400,4866465,1.05,38.96,46.75,46.75,56111883205,46.59,46.59,56111883205
스튜디오미르,408900,13,3765,5,-80,-2.08,12969463,30287706,32706134,12969463,-2.08,42.82,39.65,39.65,52946392884,43.00,43.00,52946392884
씨큐브,101240,14,4700,2,320,7.31,4202215,791647,10340947,4202215,7.31,530.82,40.64,40.64,20798006265,42.79,42.79,20798006265
TIGER 미국소비트렌드액티브,0015K0,15,8435,5,-295,-3.38,385020,731354,1000000,385020,-3.38,52.64,38.50,38.50,3277516973,38.86,38.86,3277516973
오리엔트정공,065500,16,6970,5,-730,-9.48,10831180,10144528,31742912,10831180,-9.48,106.77,34.12,34.12,83705710490,37.83,37.83,83705710490
문배철강,008420,17,2660,5,-30,-1.12,6329779,1314467,20503505,6329779,-1.12,481.55,30.87,30.87,18278547263,33.51,33.51,18278547263
SOL 화장품TOP3플러스,0008T0,18,10285,5,-40,-0.39,963032,455990,2950000,963032,-0.39,211.20,32.65,32.65,9994637598,32.94,32.94,9994637598
노브랜드,145170,19,6480,2,450,7.46,4972174,64275,16908405,4972174,7.46,7735.78,29.41,29.41,34535624380,31.52,31.52,34535624380
퀄리타스반도체,432720,20,14250,2,2300,19.25,4263263,241409,13929192,4263263,19.25,1765.99,30.61,30.61,61127824160,30.80,30.80,61127824160
켐트로닉스,089010,21,25400,2,1150,4.74,4451653,447370,15334346,4451653,4.74,995.07,29.03,29.03,118745139375,30.49,30.49,118745139375
KODEX 코스닥150선물인버스,251340,22,3820,2,45,1.19,20797605,14914834,72600000,20797605,1.19,139.44,28.65,28.65,78878545541,28.44,28.44,78878545541
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,9315,5,-90,-0.96,165176,166551,600000,165176,-0.96,99.17,27.53,27.53,1548527578,27.71,27.71,1548527578
올릭스,226950,24,50300,5,-3600,-6.68,4127311,1182671,18459573,4127311,-6.68,348.98,22.36,22.36,235216439925,25.33,25.33,235216439925
덕성,004830,25,8480,2,1030,13.83,3826493,231371,15680000,3826493,13.83,1653.83,24.40,24.40,33307030620,25.05,25.05,33307030620
애니젠,196300,26,8730,1,2010,29.91,1514440,365909,6003387,1514440,29.91,413.88,25.23,25.23,12852259975,24.52,24.52,12852259975
시노펙스,025320,27,6060,2,1200,24.69,21786387,874208,87991570,21786387,24.69,2492.13,24.76,24.76,129025104701,24.20,24.20,129025104701
원익홀딩스,030530,28,4655,2,270,6.16,18331075,11693742,77237981,18331075,6.16,156.76,23.73,23.73,86362726298,24.02,24.02,86362726298
클로봇,466100,29,17750,2,10,0.06,5595356,6012012,24555148,5595356,0.06,93.07,22.79,22.79,102073354480,23.42,23.42,102073354480
엔에프씨,265740,30,5220,2,255,5.14,1838179,20650,8931800,1838179,5.14,8901.59,20.58,20.58,10624295570,22.79,22.79,10624295570
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11310 2 2960 35.45 32069897 0 10567784 32069897 35.45 0.00 303.47 303.47 447451524110 374.37 374.37 447451524110
3 하이스틸 071090 2 4315 2 435 11.21 34915554 9764025 20191471 34915554 11.21 357.59 172.92 172.92 155415787740 178.38 178.38 155415787740
4 에스엠씨지 460870 3 3490 2 55 1.60 25870132 0 18403305 25870132 1.60 0.00 140.57 140.57 100166955269 155.96 155.96 100166955269
5 대진첨단소재 393970 4 11190 5 -920 -7.60 11342763 42087184 14796820 11342763 -7.60 26.95 76.66 76.66 144925225490 87.53 87.53 144925225490
6 동양철관 008970 5 970 5 -57 -5.55 117691453 205411008 157052160 117691453 -5.55 57.30 74.94 74.94 120495504373 79.10 79.10 120495504373
7 대동스틸 048470 6 3950 2 215 5.76 7231854 1514510 10000000 7231854 5.76 477.50 72.32 72.32 31128760021 78.81 78.81 31128760021
8 투비소프트 079970 7 724 5 -56 -7.18 6334598 3219176 9899636 6334598 -7.18 196.78 63.99 63.99 5604171214 78.19 78.19 5604171214
9 M83 476080 8 18040 5 -1260 -6.53 5607473 9921459 7785000 5607473 -6.53 56.52 72.03 72.03 108852586180 77.51 77.51 108852586180
10 iMBC 052220 9 4125 2 50 1.23 12498845 612937 23000000 12498845 1.23 2039.17 54.34 54.34 55519444323 58.52 58.52 55519444323
11 포스코스틸리온 058430 10 48200 2 8100 20.20 3066991 286263 6000000 3066991 20.20 1071.39 51.12 51.12 150844900600 52.16 52.16 150844900600
12 한국맥널티 222980 11 4160 2 215 5.45 4900314 408152 11031483 4900314 5.45 1200.61 44.42 44.42 21920280715 47.77 47.77 21920280715
13 화성밸브 039610 12 11570 2 120 1.05 4866465 12491198 10410400 4866465 1.05 38.96 46.75 46.75 56111883205 46.59 46.59 56111883205
14 스튜디오미르 408900 13 3765 5 -80 -2.08 12969463 30287706 32706134 12969463 -2.08 42.82 39.65 39.65 52946392884 43.00 43.00 52946392884
15 씨큐브 101240 14 4700 2 320 7.31 4202215 791647 10340947 4202215 7.31 530.82 40.64 40.64 20798006265 42.79 42.79 20798006265
16 TIGER 미국소비트렌드액티브 0015K0 15 8435 5 -295 -3.38 385020 731354 1000000 385020 -3.38 52.64 38.50 38.50 3277516973 38.86 38.86 3277516973
17 오리엔트정공 065500 16 6970 5 -730 -9.48 10831180 10144528 31742912 10831180 -9.48 106.77 34.12 34.12 83705710490 37.83 37.83 83705710490
18 문배철강 008420 17 2660 5 -30 -1.12 6329779 1314467 20503505 6329779 -1.12 481.55 30.87 30.87 18278547263 33.51 33.51 18278547263
19 SOL 화장품TOP3플러스 0008T0 18 10285 5 -40 -0.39 963032 455990 2950000 963032 -0.39 211.20 32.65 32.65 9994637598 32.94 32.94 9994637598
20 노브랜드 145170 19 6480 2 450 7.46 4972174 64275 16908405 4972174 7.46 7735.78 29.41 29.41 34535624380 31.52 31.52 34535624380
21 퀄리타스반도체 432720 20 14250 2 2300 19.25 4263263 241409 13929192 4263263 19.25 1765.99 30.61 30.61 61127824160 30.80 30.80 61127824160
22 켐트로닉스 089010 21 25400 2 1150 4.74 4451653 447370 15334346 4451653 4.74 995.07 29.03 29.03 118745139375 30.49 30.49 118745139375
23 KODEX 코스닥150선물인버스 251340 22 3820 2 45 1.19 20797605 14914834 72600000 20797605 1.19 139.44 28.65 28.65 78878545541 28.44 28.44 78878545541
24 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 23 9315 5 -90 -0.96 165176 166551 600000 165176 -0.96 99.17 27.53 27.53 1548527578 27.71 27.71 1548527578
25 올릭스 226950 24 50300 5 -3600 -6.68 4127311 1182671 18459573 4127311 -6.68 348.98 22.36 22.36 235216439925 25.33 25.33 235216439925
26 덕성 004830 25 8480 2 1030 13.83 3826493 231371 15680000 3826493 13.83 1653.83 24.40 24.40 33307030620 25.05 25.05 33307030620
27 애니젠 196300 26 8730 1 2010 29.91 1514440 365909 6003387 1514440 29.91 413.88 25.23 25.23 12852259975 24.52 24.52 12852259975
28 시노펙스 025320 27 6060 2 1200 24.69 21786387 874208 87991570 21786387 24.69 2492.13 24.76 24.76 129025104701 24.20 24.20 129025104701
29 원익홀딩스 030530 28 4655 2 270 6.16 18331075 11693742 77237981 18331075 6.16 156.76 23.73 23.73 86362726298 24.02 24.02 86362726298
30 클로봇 466100 29 17750 2 10 0.06 5595356 6012012 24555148 5595356 0.06 93.07 22.79 22.79 102073354480 23.42 23.42 102073354480
31 엔에프씨 265740 30 5220 2 255 5.14 1838179 20650 8931800 1838179 5.14 8901.59 20.58 20.58 10624295570 22.79 22.79 10624295570

31
top30/20250307/top30-atvtr-20250307-142002.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
엠디바이스,226590,1,11200,2,2850,34.13,32404052,0,10567784,32404052,34.13,0.00,306.63,306.63,451227607495,381.24,381.24,451227607495
하이스틸,071090,2,4285,2,405,10.44,35215552,9764025,20191471,35215552,10.44,360.67,174.41,174.41,156702390817,181.12,181.12,156702390817
에스엠씨지,460870,3,3390,5,-45,-1.31,26156630,0,18403305,26156630,-1.31,0.00,142.13,142.13,101140555854,162.12,162.12,101140555854
대진첨단소재,393970,4,11230,5,-880,-7.27,11385721,42087184,14796820,11385721,-7.27,27.05,76.95,76.95,145409095415,87.51,87.51,145409095415
동양철관,008970,5,984,5,-43,-4.19,119560072,205411008,157052160,119560072,-4.19,58.21,76.13,76.13,122325630942,79.16,79.16,122325630942
투비소프트,079970,6,725,5,-55,-7.05,6372709,3219176,9899636,6372709,-7.05,197.96,64.37,64.37,5631637060,78.47,78.47,5631637060
대동스틸,048470,7,3990,2,255,6.83,7265768,1514510,10000000,7265768,6.83,479.74,72.66,72.66,31263365400,78.35,78.35,31263365400
M83,476080,8,18170,5,-1130,-5.85,5635544,9921459,7785000,5635544,-5.85,56.80,72.39,72.39,109360642000,77.31,77.31,109360642000
화성밸브,039610,9,11550,2,100,0.87,6513135,12491198,10410400,6513135,0.87,52.14,62.56,62.56,75451996145,62.75,62.75,75451996145
iMBC,052220,10,4125,2,50,1.23,12866153,612937,23000000,12866153,1.23,2099.10,55.94,55.94,57037008023,60.12,60.12,57037008023
포스코스틸리온,058430,11,48300,2,8200,20.45,3098235,286263,6000000,3098235,20.45,1082.30,51.64,51.64,152352312300,52.57,52.57,152352312300
한국맥널티,222980,12,4165,2,220,5.58,4903441,408152,11031483,4903441,5.58,1201.38,44.45,44.45,21933268005,47.74,47.74,21933268005
오리엔트정공,065500,13,6890,5,-810,-10.52,12991755,10144528,31742912,12991755,-10.52,128.07,40.93,40.93,98997763950,45.26,45.26,98997763950
스튜디오미르,408900,14,3750,5,-95,-2.47,13019137,30287706,32706134,13019137,-2.47,42.98,39.81,39.81,53133613961,43.32,43.32,53133613961
씨큐브,101240,15,4695,2,315,7.19,4215128,791647,10340947,4215128,7.19,532.45,40.76,40.76,20858600812,42.96,42.96,20858600812
TIGER 미국소비트렌드액티브,0015K0,16,8435,5,-295,-3.38,385020,731354,1000000,385020,-3.38,52.64,38.50,38.50,3277516973,38.86,38.86,3277516973
문배철강,008420,17,2665,5,-25,-0.93,6342360,1314467,20503505,6342360,-0.93,482.50,30.93,30.93,18312005678,33.51,33.51,18312005678
SOL 화장품TOP3플러스,0008T0,18,10290,5,-35,-0.34,967312,455990,2950000,967312,-0.34,212.13,32.79,32.79,10038648403,33.07,33.07,10038648403
덕성,004830,19,8360,2,910,12.21,4988059,231371,15680000,4988059,12.21,2155.87,31.81,31.81,43073881940,32.86,32.86,43073881940
퀄리타스반도체,432720,20,14260,2,2310,19.33,4484539,241409,13929192,4484539,19.33,1857.65,32.20,32.20,64264314505,32.35,32.35,64264314505
노브랜드,145170,21,6490,2,460,7.63,4991969,64275,16908405,4991969,7.63,7766.58,29.52,29.52,34663887300,31.59,31.59,34663887300
켐트로닉스,089010,22,25500,2,1250,5.15,4470656,447370,15334346,4470656,5.15,999.32,29.15,29.15,119231112825,30.49,30.49,119231112825
KODEX 코스닥150선물인버스,251340,23,3810,2,35,0.93,21741452,14914834,72600000,21741452,0.93,145.77,29.95,29.95,82482932676,29.82,29.82,82482932676
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,24,9315,5,-90,-0.96,165176,166551,600000,165176,-0.96,99.17,27.53,27.53,1548527578,27.71,27.71,1548527578
올릭스,226950,25,48900,5,-5000,-9.28,4293749,1182671,18459573,4293749,-9.28,363.06,23.26,23.26,243425522250,26.97,26.97,243425522250
NE능률,053290,26,4860,2,715,17.25,4601220,110035,16526307,4601220,17.25,4181.60,27.84,27.84,21295057868,26.51,26.51,21295057868
애니젠,196300,27,8720,2,2000,29.76,1585413,365909,6003387,1585413,29.76,433.28,26.41,26.41,13470634585,25.73,25.73,13470634585
에어레인,163280,28,14730,2,1070,7.83,2078130,412600,8174789,2078130,7.83,503.67,25.42,25.42,30093220340,24.99,24.99,30093220340
시노펙스,025320,29,6060,2,1200,24.69,22061917,874208,87991570,22061917,24.69,2523.65,25.07,25.07,130694512131,24.51,24.51,130694512131
원익홀딩스,030530,30,4625,2,240,5.47,18421733,11693742,77237981,18421733,5.47,157.53,23.85,23.85,86783532728,24.29,24.29,86783532728
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11200 2 2850 34.13 32404052 0 10567784 32404052 34.13 0.00 306.63 306.63 451227607495 381.24 381.24 451227607495
3 하이스틸 071090 2 4285 2 405 10.44 35215552 9764025 20191471 35215552 10.44 360.67 174.41 174.41 156702390817 181.12 181.12 156702390817
4 에스엠씨지 460870 3 3390 5 -45 -1.31 26156630 0 18403305 26156630 -1.31 0.00 142.13 142.13 101140555854 162.12 162.12 101140555854
5 대진첨단소재 393970 4 11230 5 -880 -7.27 11385721 42087184 14796820 11385721 -7.27 27.05 76.95 76.95 145409095415 87.51 87.51 145409095415
6 동양철관 008970 5 984 5 -43 -4.19 119560072 205411008 157052160 119560072 -4.19 58.21 76.13 76.13 122325630942 79.16 79.16 122325630942
7 투비소프트 079970 6 725 5 -55 -7.05 6372709 3219176 9899636 6372709 -7.05 197.96 64.37 64.37 5631637060 78.47 78.47 5631637060
8 대동스틸 048470 7 3990 2 255 6.83 7265768 1514510 10000000 7265768 6.83 479.74 72.66 72.66 31263365400 78.35 78.35 31263365400
9 M83 476080 8 18170 5 -1130 -5.85 5635544 9921459 7785000 5635544 -5.85 56.80 72.39 72.39 109360642000 77.31 77.31 109360642000
10 화성밸브 039610 9 11550 2 100 0.87 6513135 12491198 10410400 6513135 0.87 52.14 62.56 62.56 75451996145 62.75 62.75 75451996145
11 iMBC 052220 10 4125 2 50 1.23 12866153 612937 23000000 12866153 1.23 2099.10 55.94 55.94 57037008023 60.12 60.12 57037008023
12 포스코스틸리온 058430 11 48300 2 8200 20.45 3098235 286263 6000000 3098235 20.45 1082.30 51.64 51.64 152352312300 52.57 52.57 152352312300
13 한국맥널티 222980 12 4165 2 220 5.58 4903441 408152 11031483 4903441 5.58 1201.38 44.45 44.45 21933268005 47.74 47.74 21933268005
14 오리엔트정공 065500 13 6890 5 -810 -10.52 12991755 10144528 31742912 12991755 -10.52 128.07 40.93 40.93 98997763950 45.26 45.26 98997763950
15 스튜디오미르 408900 14 3750 5 -95 -2.47 13019137 30287706 32706134 13019137 -2.47 42.98 39.81 39.81 53133613961 43.32 43.32 53133613961
16 씨큐브 101240 15 4695 2 315 7.19 4215128 791647 10340947 4215128 7.19 532.45 40.76 40.76 20858600812 42.96 42.96 20858600812
17 TIGER 미국소비트렌드액티브 0015K0 16 8435 5 -295 -3.38 385020 731354 1000000 385020 -3.38 52.64 38.50 38.50 3277516973 38.86 38.86 3277516973
18 문배철강 008420 17 2665 5 -25 -0.93 6342360 1314467 20503505 6342360 -0.93 482.50 30.93 30.93 18312005678 33.51 33.51 18312005678
19 SOL 화장품TOP3플러스 0008T0 18 10290 5 -35 -0.34 967312 455990 2950000 967312 -0.34 212.13 32.79 32.79 10038648403 33.07 33.07 10038648403
20 덕성 004830 19 8360 2 910 12.21 4988059 231371 15680000 4988059 12.21 2155.87 31.81 31.81 43073881940 32.86 32.86 43073881940
21 퀄리타스반도체 432720 20 14260 2 2310 19.33 4484539 241409 13929192 4484539 19.33 1857.65 32.20 32.20 64264314505 32.35 32.35 64264314505
22 노브랜드 145170 21 6490 2 460 7.63 4991969 64275 16908405 4991969 7.63 7766.58 29.52 29.52 34663887300 31.59 31.59 34663887300
23 켐트로닉스 089010 22 25500 2 1250 5.15 4470656 447370 15334346 4470656 5.15 999.32 29.15 29.15 119231112825 30.49 30.49 119231112825
24 KODEX 코스닥150선물인버스 251340 23 3810 2 35 0.93 21741452 14914834 72600000 21741452 0.93 145.77 29.95 29.95 82482932676 29.82 29.82 82482932676
25 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 24 9315 5 -90 -0.96 165176 166551 600000 165176 -0.96 99.17 27.53 27.53 1548527578 27.71 27.71 1548527578
26 올릭스 226950 25 48900 5 -5000 -9.28 4293749 1182671 18459573 4293749 -9.28 363.06 23.26 23.26 243425522250 26.97 26.97 243425522250
27 NE능률 053290 26 4860 2 715 17.25 4601220 110035 16526307 4601220 17.25 4181.60 27.84 27.84 21295057868 26.51 26.51 21295057868
28 애니젠 196300 27 8720 2 2000 29.76 1585413 365909 6003387 1585413 29.76 433.28 26.41 26.41 13470634585 25.73 25.73 13470634585
29 에어레인 163280 28 14730 2 1070 7.83 2078130 412600 8174789 2078130 7.83 503.67 25.42 25.42 30093220340 24.99 24.99 30093220340
30 시노펙스 025320 29 6060 2 1200 24.69 22061917 874208 87991570 22061917 24.69 2523.65 25.07 25.07 130694512131 24.51 24.51 130694512131
31 원익홀딩스 030530 30 4625 2 240 5.47 18421733 11693742 77237981 18421733 5.47 157.53 23.85 23.85 86783532728 24.29 24.29 86783532728

31
top30/20250307/top30-atvtr-20250307-143002.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
엠디바이스,226590,1,10990,2,2640,31.62,32976601,0,10567784,32976601,31.62,0.00,312.05,312.05,457540138275,393.96,393.96,457540138275
하이스틸,071090,2,4265,2,385,9.92,35385448,9764025,20191471,35385448,9.92,362.41,175.25,175.25,157429195895,182.81,182.81,157429195895
에스엠씨지,460870,3,3485,2,50,1.46,26320524,0,18403305,26320524,1.46,0.00,143.02,143.02,101701427657,158.57,158.57,101701427657
대진첨단소재,393970,4,11240,5,-870,-7.18,11460900,42087184,14796820,11460900,-7.18,27.23,77.46,77.46,146251984665,87.94,87.94,146251984665
투비소프트,079970,5,714,5,-66,-8.46,6422111,3219176,9899636,6422111,-8.46,199.50,64.87,64.87,5666976477,80.17,80.17,5666976477
동양철관,008970,6,988,5,-39,-3.80,120483892,205411008,157052160,120483892,-3.80,58.66,76.72,76.72,123235231752,79.42,79.42,123235231752
대동스틸,048470,7,3975,2,240,6.43,7287050,1514510,10000000,7287050,6.43,481.15,72.87,72.87,31347873178,78.86,78.86,31347873178
M83,476080,8,18070,5,-1230,-6.37,5660710,9921459,7785000,5660710,-6.37,57.06,72.71,72.71,109815507100,78.06,78.06,109815507100
화성밸브,039610,9,11630,2,180,1.57,6685979,12491198,10410400,6685979,1.57,53.53,64.22,64.22,77459430435,63.98,63.98,77459430435
iMBC,052220,10,4125,2,50,1.23,13097700,612937,23000000,13097700,1.23,2136.88,56.95,56.95,57995961219,61.13,61.13,57995961219
포스코스틸리온,058430,11,47950,2,7850,19.58,3113598,286263,6000000,3113598,19.58,1087.67,51.89,51.89,153090770050,53.21,53.21,153090770050
한국맥널티,222980,12,4155,2,210,5.32,4910720,408152,11031483,4910720,5.32,1203.16,44.52,44.52,21963501365,47.92,47.92,21963501365
오리엔트정공,065500,13,7160,5,-540,-7.01,14073518,10144528,31742912,14073518,-7.01,138.73,44.34,44.34,106626414150,46.91,46.91,106626414150
스튜디오미르,408900,14,3750,5,-95,-2.47,13073046,30287706,32706134,13073046,-2.47,43.16,39.97,39.97,53335785946,43.49,43.49,53335785946
씨큐브,101240,15,4680,2,300,6.85,4228535,791647,10340947,4228535,6.85,534.14,40.89,40.89,20921520232,43.23,43.23,20921520232
덕성,004830,16,8380,2,930,12.48,6072357,231371,15680000,6072357,12.48,2624.51,38.73,38.73,52083115985,39.64,39.64,52083115985
TIGER 미국소비트렌드액티브,0015K0,17,8435,5,-295,-3.38,385020,731354,1000000,385020,-3.38,52.64,38.50,38.50,3277516973,38.86,38.86,3277516973
NE능률,053290,18,5170,2,1025,24.73,6801991,110035,16526307,6801991,24.73,6181.66,41.16,41.16,32340596672,37.85,37.85,32340596672
문배철강,008420,19,2665,5,-25,-0.93,6355010,1314467,20503505,6355010,-0.93,483.47,30.99,30.99,18345709268,33.57,33.57,18345709268
퀄리타스반도체,432720,20,14180,2,2230,18.66,4586624,241409,13929192,4586624,18.66,1899.94,32.93,32.93,65719352965,33.27,33.27,65719352965
SOL 화장품TOP3플러스,0008T0,21,10290,5,-35,-0.34,967864,455990,2950000,967864,-0.34,212.26,32.81,32.81,10044328493,33.09,33.09,10044328493
노브랜드,145170,22,6520,2,490,8.13,5000283,64275,16908405,5000283,8.13,7779.51,29.57,29.57,34717941370,31.49,31.49,34717941370
켐트로닉스,089010,23,25350,2,1100,4.54,4489158,447370,15334346,4489158,4.54,1003.46,29.28,29.28,119701903025,30.79,30.79,119701903025
KODEX 코스닥150선물인버스,251340,24,3815,2,40,1.06,22095157,14914834,72600000,22095157,1.06,148.14,30.43,30.43,83832243196,30.27,30.27,83832243196
에어레인,163280,25,14600,2,940,6.88,2409067,412600,8174789,2409067,6.88,583.87,29.47,29.47,34963373340,29.29,29.29,34963373340
올릭스,226950,26,48800,5,-5100,-9.46,4458107,1182671,18459573,4458107,-9.46,376.95,24.15,24.15,251434808525,27.91,27.91,251434808525
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9315,5,-90,-0.96,165213,166551,600000,165213,-0.96,99.20,27.54,27.54,1548872233,27.71,27.71,1548872233
애니젠,196300,28,8730,1,2010,29.91,1605172,365909,6003387,1605172,29.91,438.68,26.74,26.74,13642529600,26.03,26.03,13642529600
PLUS 고배당주위클리고정커버드콜,0018C0,29,9660,5,-90,-0.92,201874,218848,800000,201874,-0.92,92.24,25.23,25.23,1954978041,25.30,25.30,1954978041
시노펙스,025320,30,6000,2,1140,23.46,22210850,874208,87991570,22210850,23.46,2540.68,25.24,25.24,131587856506,24.92,24.92,131587856506
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 10990 2 2640 31.62 32976601 0 10567784 32976601 31.62 0.00 312.05 312.05 457540138275 393.96 393.96 457540138275
3 하이스틸 071090 2 4265 2 385 9.92 35385448 9764025 20191471 35385448 9.92 362.41 175.25 175.25 157429195895 182.81 182.81 157429195895
4 에스엠씨지 460870 3 3485 2 50 1.46 26320524 0 18403305 26320524 1.46 0.00 143.02 143.02 101701427657 158.57 158.57 101701427657
5 대진첨단소재 393970 4 11240 5 -870 -7.18 11460900 42087184 14796820 11460900 -7.18 27.23 77.46 77.46 146251984665 87.94 87.94 146251984665
6 투비소프트 079970 5 714 5 -66 -8.46 6422111 3219176 9899636 6422111 -8.46 199.50 64.87 64.87 5666976477 80.17 80.17 5666976477
7 동양철관 008970 6 988 5 -39 -3.80 120483892 205411008 157052160 120483892 -3.80 58.66 76.72 76.72 123235231752 79.42 79.42 123235231752
8 대동스틸 048470 7 3975 2 240 6.43 7287050 1514510 10000000 7287050 6.43 481.15 72.87 72.87 31347873178 78.86 78.86 31347873178
9 M83 476080 8 18070 5 -1230 -6.37 5660710 9921459 7785000 5660710 -6.37 57.06 72.71 72.71 109815507100 78.06 78.06 109815507100
10 화성밸브 039610 9 11630 2 180 1.57 6685979 12491198 10410400 6685979 1.57 53.53 64.22 64.22 77459430435 63.98 63.98 77459430435
11 iMBC 052220 10 4125 2 50 1.23 13097700 612937 23000000 13097700 1.23 2136.88 56.95 56.95 57995961219 61.13 61.13 57995961219
12 포스코스틸리온 058430 11 47950 2 7850 19.58 3113598 286263 6000000 3113598 19.58 1087.67 51.89 51.89 153090770050 53.21 53.21 153090770050
13 한국맥널티 222980 12 4155 2 210 5.32 4910720 408152 11031483 4910720 5.32 1203.16 44.52 44.52 21963501365 47.92 47.92 21963501365
14 오리엔트정공 065500 13 7160 5 -540 -7.01 14073518 10144528 31742912 14073518 -7.01 138.73 44.34 44.34 106626414150 46.91 46.91 106626414150
15 스튜디오미르 408900 14 3750 5 -95 -2.47 13073046 30287706 32706134 13073046 -2.47 43.16 39.97 39.97 53335785946 43.49 43.49 53335785946
16 씨큐브 101240 15 4680 2 300 6.85 4228535 791647 10340947 4228535 6.85 534.14 40.89 40.89 20921520232 43.23 43.23 20921520232
17 덕성 004830 16 8380 2 930 12.48 6072357 231371 15680000 6072357 12.48 2624.51 38.73 38.73 52083115985 39.64 39.64 52083115985
18 TIGER 미국소비트렌드액티브 0015K0 17 8435 5 -295 -3.38 385020 731354 1000000 385020 -3.38 52.64 38.50 38.50 3277516973 38.86 38.86 3277516973
19 NE능률 053290 18 5170 2 1025 24.73 6801991 110035 16526307 6801991 24.73 6181.66 41.16 41.16 32340596672 37.85 37.85 32340596672
20 문배철강 008420 19 2665 5 -25 -0.93 6355010 1314467 20503505 6355010 -0.93 483.47 30.99 30.99 18345709268 33.57 33.57 18345709268
21 퀄리타스반도체 432720 20 14180 2 2230 18.66 4586624 241409 13929192 4586624 18.66 1899.94 32.93 32.93 65719352965 33.27 33.27 65719352965
22 SOL 화장품TOP3플러스 0008T0 21 10290 5 -35 -0.34 967864 455990 2950000 967864 -0.34 212.26 32.81 32.81 10044328493 33.09 33.09 10044328493
23 노브랜드 145170 22 6520 2 490 8.13 5000283 64275 16908405 5000283 8.13 7779.51 29.57 29.57 34717941370 31.49 31.49 34717941370
24 켐트로닉스 089010 23 25350 2 1100 4.54 4489158 447370 15334346 4489158 4.54 1003.46 29.28 29.28 119701903025 30.79 30.79 119701903025
25 KODEX 코스닥150선물인버스 251340 24 3815 2 40 1.06 22095157 14914834 72600000 22095157 1.06 148.14 30.43 30.43 83832243196 30.27 30.27 83832243196
26 에어레인 163280 25 14600 2 940 6.88 2409067 412600 8174789 2409067 6.88 583.87 29.47 29.47 34963373340 29.29 29.29 34963373340
27 올릭스 226950 26 48800 5 -5100 -9.46 4458107 1182671 18459573 4458107 -9.46 376.95 24.15 24.15 251434808525 27.91 27.91 251434808525
28 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 27 9315 5 -90 -0.96 165213 166551 600000 165213 -0.96 99.20 27.54 27.54 1548872233 27.71 27.71 1548872233
29 애니젠 196300 28 8730 1 2010 29.91 1605172 365909 6003387 1605172 29.91 438.68 26.74 26.74 13642529600 26.03 26.03 13642529600
30 PLUS 고배당주위클리고정커버드콜 0018C0 29 9660 5 -90 -0.92 201874 218848 800000 201874 -0.92 92.24 25.23 25.23 1954978041 25.30 25.30 1954978041
31 시노펙스 025320 30 6000 2 1140 23.46 22210850 874208 87991570 22210850 23.46 2540.68 25.24 25.24 131587856506 24.92 24.92 131587856506

31
top30/20250307/top30-atvtr-20250307-144002.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
엠디바이스,226590,1,10770,2,2420,28.98,33322428,0,10567784,33322428,28.98,0.00,315.32,315.32,461321181465,405.33,405.33,461321181465
하이스틸,071090,2,4270,2,390,10.05,35536150,9764025,20191471,35536150,10.05,363.95,176.00,176.00,158071654935,183.34,183.34,158071654935
에스엠씨지,460870,3,3450,2,15,0.44,26410405,0,18403305,26410405,0.44,0.00,143.51,143.51,102011516744,160.67,160.67,102011516744
대진첨단소재,393970,4,11180,5,-930,-7.68,11493261,42087184,14796820,11493261,-7.68,27.31,77.67,77.67,146614585680,88.63,88.63,146614585680
투비소프트,079970,5,710,5,-70,-8.97,6441733,3219176,9899636,6441733,-8.97,200.11,65.07,65.07,5680968636,80.82,80.82,5680968636
동양철관,008970,6,987,5,-40,-3.89,121152272,205411008,157052160,121152272,-3.89,58.98,77.14,77.14,123894204125,79.93,79.93,123894204125
대동스틸,048470,7,3965,2,230,6.16,7312593,1514510,10000000,7312593,6.16,482.84,73.13,73.13,31449480822,79.32,79.32,31449480822
M83,476080,8,18210,5,-1090,-5.65,5709458,9921459,7785000,5709458,-5.65,57.55,73.34,73.34,110699043205,78.09,78.09,110699043205
화성밸브,039610,9,11530,2,80,0.70,6785651,12491198,10410400,6785651,0.70,54.32,65.18,65.18,78615229165,65.50,65.50,78615229165
iMBC,052220,10,4185,2,110,2.70,13424286,612937,23000000,13424286,2.70,2190.16,58.37,58.37,59339236133,61.65,61.65,59339236133
포스코스틸리온,058430,11,48050,2,7950,19.83,3137204,286263,6000000,3137204,19.83,1095.92,52.29,52.29,154220453100,53.49,53.49,154220453100
오리엔트정공,065500,12,7130,5,-570,-7.40,14742908,10144528,31742912,14742908,-7.40,145.33,46.44,46.44,111342910675,49.20,49.20,111342910675
한국맥널티,222980,13,4135,2,190,4.82,4924645,408152,11031483,4924645,4.82,1206.57,44.64,44.64,22021195515,48.28,48.28,22021195515
덕성,004830,14,7820,2,370,4.97,6707330,231371,15680000,6707330,4.97,2898.95,42.78,42.78,57253582485,46.69,46.69,57253582485
NE능률,053290,15,4910,2,765,18.46,7835117,110035,16526307,7835117,18.46,7120.57,47.41,47.41,37537296316,46.26,46.26,37537296316
스튜디오미르,408900,16,3735,5,-110,-2.86,13137535,30287706,32706134,13137535,-2.86,43.38,40.17,40.17,53576985121,43.86,43.86,53576985121
씨큐브,101240,17,4670,2,290,6.62,4251617,791647,10340947,4251617,6.62,537.06,41.11,41.11,21029377807,43.55,43.55,21029377807
에어레인,163280,18,15290,2,1630,11.93,3284377,412600,8174789,3284377,11.93,796.02,40.18,40.18,48472894515,38.78,38.78,48472894515
TIGER 미국소비트렌드액티브,0015K0,19,8495,5,-235,-2.69,385026,731354,1000000,385026,-2.69,52.65,38.50,38.50,3277567943,38.58,38.58,3277567943
문배철강,008420,20,2660,5,-30,-1.12,6379703,1314467,20503505,6379703,-1.12,485.35,31.12,31.12,18411547443,33.76,33.76,18411547443
퀄리타스반도체,432720,21,14900,2,2950,24.69,4875825,241409,13929192,4875825,24.69,2019.74,35.00,35.00,69941457425,33.70,33.70,69941457425
SOL 화장품TOP3플러스,0008T0,22,10290,5,-35,-0.34,969336,455990,2950000,969336,-0.34,212.58,32.86,32.86,10059475373,33.14,33.14,10059475373
노브랜드,145170,23,6550,2,520,8.62,5018788,64275,16908405,5018788,8.62,7808.30,29.68,29.68,34838548215,31.46,31.46,34838548215
켐트로닉스,089010,24,25275,2,1025,4.23,4505097,447370,15334346,4505097,4.23,1007.02,29.38,29.38,120105937200,30.99,30.99,120105937200
KODEX 코스닥150선물인버스,251340,25,3830,2,55,1.46,22620119,14914834,72600000,22620119,1.46,151.66,31.16,31.16,85839995000,30.87,30.87,85839995000
올릭스,226950,26,48700,5,-5200,-9.65,4571423,1182671,18459573,4571423,-9.65,386.53,24.76,24.76,256944508775,28.58,28.58,256944508775
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9315,5,-90,-0.96,165213,166551,600000,165213,-0.96,99.20,27.54,27.54,1548872233,27.71,27.71,1548872233
시노펙스,025320,28,5820,2,960,19.75,22757670,874208,87991570,22757670,19.75,2603.23,25.86,25.86,134809620511,26.32,26.32,134809620511
애니젠,196300,29,8730,1,2010,29.91,1620488,365909,6003387,1620488,29.91,442.87,26.99,26.99,13776178910,26.29,26.29,13776178910
PLUS 고배당주위클리고정커버드콜,0018C0,30,9655,5,-95,-0.97,208204,218848,800000,208204,-0.97,95.14,26.03,26.03,2016094878,26.10,26.10,2016094878
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 10770 2 2420 28.98 33322428 0 10567784 33322428 28.98 0.00 315.32 315.32 461321181465 405.33 405.33 461321181465
3 하이스틸 071090 2 4270 2 390 10.05 35536150 9764025 20191471 35536150 10.05 363.95 176.00 176.00 158071654935 183.34 183.34 158071654935
4 에스엠씨지 460870 3 3450 2 15 0.44 26410405 0 18403305 26410405 0.44 0.00 143.51 143.51 102011516744 160.67 160.67 102011516744
5 대진첨단소재 393970 4 11180 5 -930 -7.68 11493261 42087184 14796820 11493261 -7.68 27.31 77.67 77.67 146614585680 88.63 88.63 146614585680
6 투비소프트 079970 5 710 5 -70 -8.97 6441733 3219176 9899636 6441733 -8.97 200.11 65.07 65.07 5680968636 80.82 80.82 5680968636
7 동양철관 008970 6 987 5 -40 -3.89 121152272 205411008 157052160 121152272 -3.89 58.98 77.14 77.14 123894204125 79.93 79.93 123894204125
8 대동스틸 048470 7 3965 2 230 6.16 7312593 1514510 10000000 7312593 6.16 482.84 73.13 73.13 31449480822 79.32 79.32 31449480822
9 M83 476080 8 18210 5 -1090 -5.65 5709458 9921459 7785000 5709458 -5.65 57.55 73.34 73.34 110699043205 78.09 78.09 110699043205
10 화성밸브 039610 9 11530 2 80 0.70 6785651 12491198 10410400 6785651 0.70 54.32 65.18 65.18 78615229165 65.50 65.50 78615229165
11 iMBC 052220 10 4185 2 110 2.70 13424286 612937 23000000 13424286 2.70 2190.16 58.37 58.37 59339236133 61.65 61.65 59339236133
12 포스코스틸리온 058430 11 48050 2 7950 19.83 3137204 286263 6000000 3137204 19.83 1095.92 52.29 52.29 154220453100 53.49 53.49 154220453100
13 오리엔트정공 065500 12 7130 5 -570 -7.40 14742908 10144528 31742912 14742908 -7.40 145.33 46.44 46.44 111342910675 49.20 49.20 111342910675
14 한국맥널티 222980 13 4135 2 190 4.82 4924645 408152 11031483 4924645 4.82 1206.57 44.64 44.64 22021195515 48.28 48.28 22021195515
15 덕성 004830 14 7820 2 370 4.97 6707330 231371 15680000 6707330 4.97 2898.95 42.78 42.78 57253582485 46.69 46.69 57253582485
16 NE능률 053290 15 4910 2 765 18.46 7835117 110035 16526307 7835117 18.46 7120.57 47.41 47.41 37537296316 46.26 46.26 37537296316
17 스튜디오미르 408900 16 3735 5 -110 -2.86 13137535 30287706 32706134 13137535 -2.86 43.38 40.17 40.17 53576985121 43.86 43.86 53576985121
18 씨큐브 101240 17 4670 2 290 6.62 4251617 791647 10340947 4251617 6.62 537.06 41.11 41.11 21029377807 43.55 43.55 21029377807
19 에어레인 163280 18 15290 2 1630 11.93 3284377 412600 8174789 3284377 11.93 796.02 40.18 40.18 48472894515 38.78 38.78 48472894515
20 TIGER 미국소비트렌드액티브 0015K0 19 8495 5 -235 -2.69 385026 731354 1000000 385026 -2.69 52.65 38.50 38.50 3277567943 38.58 38.58 3277567943
21 문배철강 008420 20 2660 5 -30 -1.12 6379703 1314467 20503505 6379703 -1.12 485.35 31.12 31.12 18411547443 33.76 33.76 18411547443
22 퀄리타스반도체 432720 21 14900 2 2950 24.69 4875825 241409 13929192 4875825 24.69 2019.74 35.00 35.00 69941457425 33.70 33.70 69941457425
23 SOL 화장품TOP3플러스 0008T0 22 10290 5 -35 -0.34 969336 455990 2950000 969336 -0.34 212.58 32.86 32.86 10059475373 33.14 33.14 10059475373
24 노브랜드 145170 23 6550 2 520 8.62 5018788 64275 16908405 5018788 8.62 7808.30 29.68 29.68 34838548215 31.46 31.46 34838548215
25 켐트로닉스 089010 24 25275 2 1025 4.23 4505097 447370 15334346 4505097 4.23 1007.02 29.38 29.38 120105937200 30.99 30.99 120105937200
26 KODEX 코스닥150선물인버스 251340 25 3830 2 55 1.46 22620119 14914834 72600000 22620119 1.46 151.66 31.16 31.16 85839995000 30.87 30.87 85839995000
27 올릭스 226950 26 48700 5 -5200 -9.65 4571423 1182671 18459573 4571423 -9.65 386.53 24.76 24.76 256944508775 28.58 28.58 256944508775
28 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 27 9315 5 -90 -0.96 165213 166551 600000 165213 -0.96 99.20 27.54 27.54 1548872233 27.71 27.71 1548872233
29 시노펙스 025320 28 5820 2 960 19.75 22757670 874208 87991570 22757670 19.75 2603.23 25.86 25.86 134809620511 26.32 26.32 134809620511
30 애니젠 196300 29 8730 1 2010 29.91 1620488 365909 6003387 1620488 29.91 442.87 26.99 26.99 13776178910 26.29 26.29 13776178910
31 PLUS 고배당주위클리고정커버드콜 0018C0 30 9655 5 -95 -0.97 208204 218848 800000 208204 -0.97 95.14 26.03 26.03 2016094878 26.10 26.10 2016094878

31
top30/20250307/top30-atvtr-20250307-145002.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
엠디바이스,226590,1,10550,2,2200,26.35,33995330,0,10567784,33995330,26.35,0.00,321.69,321.69,468429661470,420.15,420.15,468429661470
하이스틸,071090,2,4250,2,370,9.54,35715272,9764025,20191471,35715272,9.54,365.78,176.88,176.88,158831416619,185.09,185.09,158831416619
에스엠씨지,460870,3,3395,5,-40,-1.16,26504722,0,18403305,26504722,-1.16,0.00,144.02,144.02,102332392583,163.79,163.79,102332392583
대진첨단소재,393970,4,11150,5,-960,-7.93,11536484,42087184,14796820,11536484,-7.93,27.41,77.97,77.97,147096454720,89.16,89.16,147096454720
투비소프트,079970,5,694,5,-86,-11.03,6517042,3219176,9899636,6517042,-11.03,202.44,65.83,65.83,5733929386,83.46,83.46,5733929386
대동스틸,048470,6,3970,2,235,6.29,7345768,1514510,10000000,7345768,6.29,485.03,73.46,73.46,31581778159,79.55,79.55,31581778159
동양철관,008970,7,1013,5,-14,-1.36,123595184,205411008,157052160,123595184,-1.36,60.17,78.70,78.70,126349756901,79.42,79.42,126349756901
M83,476080,8,18280,5,-1020,-5.28,5767823,9921459,7785000,5767823,-5.28,58.13,74.09,74.09,111767615675,78.54,78.54,111767615675
화성밸브,039610,9,11530,2,80,0.70,6857200,12491198,10410400,6857200,0.70,54.90,65.87,65.87,79439125640,66.18,66.18,79439125640
iMBC,052220,10,4175,2,100,2.45,13550251,612937,23000000,13550251,2.45,2210.71,58.91,58.91,59862569521,62.34,62.34,59862569521
포스코스틸리온,058430,11,47450,2,7350,18.33,3189477,286263,6000000,3189477,18.33,1114.18,53.16,53.16,156702258925,55.04,55.04,156702258925
오리엔트정공,065500,12,7030,5,-670,-8.70,15417940,10144528,31742912,15417940,-8.70,151.98,48.57,48.57,116118706685,52.04,52.04,116118706685
NE능률,053290,13,4980,2,835,20.14,8872754,110035,16526307,8872754,20.14,8063.57,53.69,53.69,42691358624,51.87,51.87,42691358624
덕성,004830,14,7850,2,400,5.37,7309392,231371,15680000,7309392,5.37,3159.17,46.62,46.62,62013320705,50.38,50.38,62013320705
한국맥널티,222980,15,4110,2,165,4.18,4941824,408152,11031483,4941824,4.18,1210.78,44.80,44.80,22091652270,48.73,48.73,22091652270
에어레인,163280,16,14310,2,650,4.76,3691888,412600,8174789,3691888,4.76,894.79,45.16,45.16,54436572420,46.53,46.53,54436572420
씨큐브,101240,17,4630,2,250,5.71,4285229,791647,10340947,4285229,5.71,541.31,41.44,41.44,21185561977,44.25,44.25,21185561977
스튜디오미르,408900,18,3760,5,-85,-2.21,13182995,30287706,32706134,13182995,-2.21,43.53,40.31,40.31,53747257803,43.71,43.71,53747257803
퀄리타스반도체,432720,19,15500,2,3550,29.71,5983069,241409,13929192,5983069,29.71,2478.40,42.95,42.95,86843824575,40.22,40.22,86843824575
TIGER 미국소비트렌드액티브,0015K0,20,8495,5,-235,-2.69,385032,731354,1000000,385032,-2.69,52.65,38.50,38.50,3277618918,38.58,38.58,3277618918
SOL 화장품TOP3플러스,0008T0,21,10265,5,-60,-0.58,1008666,455990,2950000,1008666,-0.58,221.20,34.19,34.19,10463267028,34.55,34.55,10463267028
문배철강,008420,22,2680,5,-10,-0.37,6429510,1314467,20503505,6429510,-0.37,489.13,31.36,31.36,18544240488,33.75,33.75,18544240488
노브랜드,145170,23,6490,2,460,7.63,5039976,64275,16908405,5039976,7.63,7841.27,29.81,29.81,34975957915,31.87,31.87,34975957915
KODEX 코스닥150선물인버스,251340,24,3830,2,55,1.46,22928299,14914834,72600000,22928299,1.46,153.73,31.58,31.58,87018401260,31.30,31.30,87018401260
켐트로닉스,089010,25,25350,2,1100,4.54,4522115,447370,15334346,4522115,4.54,1010.82,29.49,29.49,120536866825,31.01,31.01,120536866825
올릭스,226950,26,48500,5,-5400,-10.02,4669944,1182671,18459573,4669944,-10.02,394.86,25.30,25.30,261755098075,29.24,29.24,261755098075
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,27,9310,5,-95,-1.01,165217,166551,600000,165217,-1.01,99.20,27.54,27.54,1548909473,27.73,27.73,1548909473
시노펙스,025320,28,5810,2,950,19.55,23334081,874208,87991570,23334081,19.55,2669.17,26.52,26.52,138149236441,27.02,27.02,138149236441
PLUS 고배당주위클리고정커버드콜,0018C0,29,9650,5,-100,-1.03,212615,218848,800000,212615,-1.03,97.15,26.58,26.58,2058663708,26.67,26.67,2058663708
애니젠,196300,30,8730,1,2010,29.91,1621064,365909,6003387,1621064,29.91,443.02,27.00,27.00,13781207390,26.30,26.30,13781207390
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 10550 2 2200 26.35 33995330 0 10567784 33995330 26.35 0.00 321.69 321.69 468429661470 420.15 420.15 468429661470
3 하이스틸 071090 2 4250 2 370 9.54 35715272 9764025 20191471 35715272 9.54 365.78 176.88 176.88 158831416619 185.09 185.09 158831416619
4 에스엠씨지 460870 3 3395 5 -40 -1.16 26504722 0 18403305 26504722 -1.16 0.00 144.02 144.02 102332392583 163.79 163.79 102332392583
5 대진첨단소재 393970 4 11150 5 -960 -7.93 11536484 42087184 14796820 11536484 -7.93 27.41 77.97 77.97 147096454720 89.16 89.16 147096454720
6 투비소프트 079970 5 694 5 -86 -11.03 6517042 3219176 9899636 6517042 -11.03 202.44 65.83 65.83 5733929386 83.46 83.46 5733929386
7 대동스틸 048470 6 3970 2 235 6.29 7345768 1514510 10000000 7345768 6.29 485.03 73.46 73.46 31581778159 79.55 79.55 31581778159
8 동양철관 008970 7 1013 5 -14 -1.36 123595184 205411008 157052160 123595184 -1.36 60.17 78.70 78.70 126349756901 79.42 79.42 126349756901
9 M83 476080 8 18280 5 -1020 -5.28 5767823 9921459 7785000 5767823 -5.28 58.13 74.09 74.09 111767615675 78.54 78.54 111767615675
10 화성밸브 039610 9 11530 2 80 0.70 6857200 12491198 10410400 6857200 0.70 54.90 65.87 65.87 79439125640 66.18 66.18 79439125640
11 iMBC 052220 10 4175 2 100 2.45 13550251 612937 23000000 13550251 2.45 2210.71 58.91 58.91 59862569521 62.34 62.34 59862569521
12 포스코스틸리온 058430 11 47450 2 7350 18.33 3189477 286263 6000000 3189477 18.33 1114.18 53.16 53.16 156702258925 55.04 55.04 156702258925
13 오리엔트정공 065500 12 7030 5 -670 -8.70 15417940 10144528 31742912 15417940 -8.70 151.98 48.57 48.57 116118706685 52.04 52.04 116118706685
14 NE능률 053290 13 4980 2 835 20.14 8872754 110035 16526307 8872754 20.14 8063.57 53.69 53.69 42691358624 51.87 51.87 42691358624
15 덕성 004830 14 7850 2 400 5.37 7309392 231371 15680000 7309392 5.37 3159.17 46.62 46.62 62013320705 50.38 50.38 62013320705
16 한국맥널티 222980 15 4110 2 165 4.18 4941824 408152 11031483 4941824 4.18 1210.78 44.80 44.80 22091652270 48.73 48.73 22091652270
17 에어레인 163280 16 14310 2 650 4.76 3691888 412600 8174789 3691888 4.76 894.79 45.16 45.16 54436572420 46.53 46.53 54436572420
18 씨큐브 101240 17 4630 2 250 5.71 4285229 791647 10340947 4285229 5.71 541.31 41.44 41.44 21185561977 44.25 44.25 21185561977
19 스튜디오미르 408900 18 3760 5 -85 -2.21 13182995 30287706 32706134 13182995 -2.21 43.53 40.31 40.31 53747257803 43.71 43.71 53747257803
20 퀄리타스반도체 432720 19 15500 2 3550 29.71 5983069 241409 13929192 5983069 29.71 2478.40 42.95 42.95 86843824575 40.22 40.22 86843824575
21 TIGER 미국소비트렌드액티브 0015K0 20 8495 5 -235 -2.69 385032 731354 1000000 385032 -2.69 52.65 38.50 38.50 3277618918 38.58 38.58 3277618918
22 SOL 화장품TOP3플러스 0008T0 21 10265 5 -60 -0.58 1008666 455990 2950000 1008666 -0.58 221.20 34.19 34.19 10463267028 34.55 34.55 10463267028
23 문배철강 008420 22 2680 5 -10 -0.37 6429510 1314467 20503505 6429510 -0.37 489.13 31.36 31.36 18544240488 33.75 33.75 18544240488
24 노브랜드 145170 23 6490 2 460 7.63 5039976 64275 16908405 5039976 7.63 7841.27 29.81 29.81 34975957915 31.87 31.87 34975957915
25 KODEX 코스닥150선물인버스 251340 24 3830 2 55 1.46 22928299 14914834 72600000 22928299 1.46 153.73 31.58 31.58 87018401260 31.30 31.30 87018401260
26 켐트로닉스 089010 25 25350 2 1100 4.54 4522115 447370 15334346 4522115 4.54 1010.82 29.49 29.49 120536866825 31.01 31.01 120536866825
27 올릭스 226950 26 48500 5 -5400 -10.02 4669944 1182671 18459573 4669944 -10.02 394.86 25.30 25.30 261755098075 29.24 29.24 261755098075
28 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 27 9310 5 -95 -1.01 165217 166551 600000 165217 -1.01 99.20 27.54 27.54 1548909473 27.73 27.73 1548909473
29 시노펙스 025320 28 5810 2 950 19.55 23334081 874208 87991570 23334081 19.55 2669.17 26.52 26.52 138149236441 27.02 27.02 138149236441
30 PLUS 고배당주위클리고정커버드콜 0018C0 29 9650 5 -100 -1.03 212615 218848 800000 212615 -1.03 97.15 26.58 26.58 2058663708 26.67 26.67 2058663708
31 애니젠 196300 30 8730 1 2010 29.91 1621064 365909 6003387 1621064 29.91 443.02 27.00 27.00 13781207390 26.30 26.30 13781207390

31
top30/20250307/top30-atvtr-20250307-150002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엠디바이스,226590,1,10260,2,1910,22.87,34461883,0,10567784,34461883,22.87,0.00,326.10,326.10,473289771170,436.51,436.51,473289771170
하이스틸,071090,2,4295,2,415,10.70,35949230,9764025,20191471,35949230,10.70,368.18,178.04,178.04,159825303696,184.30,184.30,159825303696
에스엠씨지,460870,3,3365,5,-70,-2.04,26588740,0,18403305,26588740,-2.04,0.00,144.48,144.48,102617192472,165.71,165.71,102617192472
대진첨단소재,393970,4,11150,5,-960,-7.93,11593860,42087184,14796820,11593860,-7.93,27.55,78.35,78.35,147738466800,89.55,89.55,147738466800
투비소프트,079970,5,704,5,-76,-9.74,6555174,3219176,9899636,6555174,-9.74,203.63,66.22,66.22,5760660021,82.66,82.66,5760660021
동양철관,008970,6,1013,5,-14,-1.36,125401774,205411008,157052160,125401774,-1.36,61.05,79.85,79.85,128176315092,80.57,80.57,128176315092
대동스틸,048470,7,4000,2,265,7.10,7360223,1514510,10000000,7360223,7.10,485.98,73.60,73.60,31639230475,79.10,79.10,31639230475
M83,476080,8,18400,5,-900,-4.66,5845648,9921459,7785000,5845648,-4.66,58.92,75.09,75.09,113203068360,79.03,79.03,113203068360
화성밸브,039610,9,11690,2,240,2.10,6988322,12491198,10410400,6988322,2.10,55.95,67.13,67.13,80966603315,66.53,66.53,80966603315
iMBC,052220,10,4160,2,85,2.09,13665191,612937,23000000,13665191,2.09,2229.46,59.41,59.41,60336776996,63.06,63.06,60336776996
NE능률,053290,11,5260,2,1115,26.90,10586162,110035,16526307,10586162,26.90,9620.72,64.06,64.06,51609200850,59.37,59.37,51609200850
덕성,004830,12,8240,2,790,10.60,8595734,231371,15680000,8595734,10.60,3715.13,54.82,54.82,72638495460,56.22,56.22,72638495460
포스코스틸리온,058430,13,47150,2,7050,17.58,3234805,286263,6000000,3234805,17.58,1130.01,53.91,53.91,158840091825,56.15,56.15,158840091825
오리엔트정공,065500,14,7100,5,-600,-7.79,15984027,10144528,31742912,15984027,-7.79,157.56,50.35,50.35,120066437945,53.27,53.27,120066437945
한국맥널티,222980,15,4110,2,165,4.18,4950171,408152,11031483,4950171,4.18,1212.83,44.87,44.87,22126014542,48.80,48.80,22126014542
에어레인,163280,16,15260,2,1600,11.71,4038145,412600,8174789,4038145,11.71,978.71,49.40,49.40,59543657760,47.73,47.73,59543657760
씨큐브,101240,17,4650,2,270,6.16,4305626,791647,10340947,4305626,6.16,543.88,41.64,41.64,21280173662,44.25,44.25,21280173662
퀄리타스반도체,432720,18,15080,2,3130,26.19,6376812,241409,13929192,6376812,26.19,2641.50,45.78,45.78,92854070365,44.21,44.21,92854070365
스튜디오미르,408900,19,3735,5,-110,-2.86,13214405,30287706,32706134,13214405,-2.86,43.63,40.40,40.40,53864886273,44.09,44.09,53864886273
TIGER 미국소비트렌드액티브,0015K0,20,8500,5,-230,-2.63,385057,731354,1000000,385057,-2.63,52.65,38.51,38.51,3277831418,38.56,38.56,3277831418
SOL 화장품TOP3플러스,0008T0,21,10255,5,-70,-0.68,1096463,455990,2950000,1096463,-0.68,240.46,37.17,37.17,11364035808,37.56,37.56,11364035808
문배철강,008420,22,2650,5,-40,-1.49,6502445,1314467,20503505,6502445,-1.49,494.68,31.71,31.71,18738417203,34.49,34.49,18738417203
노브랜드,145170,23,6440,2,410,6.80,5101545,64275,16908405,5101545,6.80,7937.06,30.17,30.17,35370181010,32.48,32.48,35370181010
KODEX 코스닥150선물인버스,251340,24,3825,2,50,1.32,23663728,14914834,72600000,23663728,1.32,158.66,32.59,32.59,89831842794,32.35,32.35,89831842794
켐트로닉스,089010,25,25250,2,1000,4.12,4544227,447370,15334346,4544227,4.12,1015.76,29.63,29.63,121095741800,31.28,31.28,121095741800
파이버프로,368770,26,7260,2,770,11.86,9939835,2579133,32854225,9939835,11.86,385.39,30.25,30.25,72869750095,30.55,30.55,72869750095
올릭스,226950,27,48900,5,-5000,-9.28,4760511,1182671,18459573,4760511,-9.28,402.52,25.79,25.79,266140528850,29.48,29.48,266140528850
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9310,5,-95,-1.01,165217,166551,600000,165217,-1.01,99.20,27.54,27.54,1548909473,27.73,27.73,1548909473
시노펙스,025320,29,5860,2,1000,20.58,23618300,874208,87991570,23618300,20.58,2701.68,26.84,26.84,139817126851,27.12,27.12,139817126851
PLUS 고배당주위클리고정커버드콜,0018C0,30,9645,5,-105,-1.08,214769,218848,800000,214769,-1.08,98.14,26.85,26.85,2079445343,26.95,26.95,2079445343
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 10260 2 1910 22.87 34461883 0 10567784 34461883 22.87 0.00 326.10 326.10 473289771170 436.51 436.51 473289771170
3 하이스틸 071090 2 4295 2 415 10.70 35949230 9764025 20191471 35949230 10.70 368.18 178.04 178.04 159825303696 184.30 184.30 159825303696
4 에스엠씨지 460870 3 3365 5 -70 -2.04 26588740 0 18403305 26588740 -2.04 0.00 144.48 144.48 102617192472 165.71 165.71 102617192472
5 대진첨단소재 393970 4 11150 5 -960 -7.93 11593860 42087184 14796820 11593860 -7.93 27.55 78.35 78.35 147738466800 89.55 89.55 147738466800
6 투비소프트 079970 5 704 5 -76 -9.74 6555174 3219176 9899636 6555174 -9.74 203.63 66.22 66.22 5760660021 82.66 82.66 5760660021
7 동양철관 008970 6 1013 5 -14 -1.36 125401774 205411008 157052160 125401774 -1.36 61.05 79.85 79.85 128176315092 80.57 80.57 128176315092
8 대동스틸 048470 7 4000 2 265 7.10 7360223 1514510 10000000 7360223 7.10 485.98 73.60 73.60 31639230475 79.10 79.10 31639230475
9 M83 476080 8 18400 5 -900 -4.66 5845648 9921459 7785000 5845648 -4.66 58.92 75.09 75.09 113203068360 79.03 79.03 113203068360
10 화성밸브 039610 9 11690 2 240 2.10 6988322 12491198 10410400 6988322 2.10 55.95 67.13 67.13 80966603315 66.53 66.53 80966603315
11 iMBC 052220 10 4160 2 85 2.09 13665191 612937 23000000 13665191 2.09 2229.46 59.41 59.41 60336776996 63.06 63.06 60336776996
12 NE능률 053290 11 5260 2 1115 26.90 10586162 110035 16526307 10586162 26.90 9620.72 64.06 64.06 51609200850 59.37 59.37 51609200850
13 덕성 004830 12 8240 2 790 10.60 8595734 231371 15680000 8595734 10.60 3715.13 54.82 54.82 72638495460 56.22 56.22 72638495460
14 포스코스틸리온 058430 13 47150 2 7050 17.58 3234805 286263 6000000 3234805 17.58 1130.01 53.91 53.91 158840091825 56.15 56.15 158840091825
15 오리엔트정공 065500 14 7100 5 -600 -7.79 15984027 10144528 31742912 15984027 -7.79 157.56 50.35 50.35 120066437945 53.27 53.27 120066437945
16 한국맥널티 222980 15 4110 2 165 4.18 4950171 408152 11031483 4950171 4.18 1212.83 44.87 44.87 22126014542 48.80 48.80 22126014542
17 에어레인 163280 16 15260 2 1600 11.71 4038145 412600 8174789 4038145 11.71 978.71 49.40 49.40 59543657760 47.73 47.73 59543657760
18 씨큐브 101240 17 4650 2 270 6.16 4305626 791647 10340947 4305626 6.16 543.88 41.64 41.64 21280173662 44.25 44.25 21280173662
19 퀄리타스반도체 432720 18 15080 2 3130 26.19 6376812 241409 13929192 6376812 26.19 2641.50 45.78 45.78 92854070365 44.21 44.21 92854070365
20 스튜디오미르 408900 19 3735 5 -110 -2.86 13214405 30287706 32706134 13214405 -2.86 43.63 40.40 40.40 53864886273 44.09 44.09 53864886273
21 TIGER 미국소비트렌드액티브 0015K0 20 8500 5 -230 -2.63 385057 731354 1000000 385057 -2.63 52.65 38.51 38.51 3277831418 38.56 38.56 3277831418
22 SOL 화장품TOP3플러스 0008T0 21 10255 5 -70 -0.68 1096463 455990 2950000 1096463 -0.68 240.46 37.17 37.17 11364035808 37.56 37.56 11364035808
23 문배철강 008420 22 2650 5 -40 -1.49 6502445 1314467 20503505 6502445 -1.49 494.68 31.71 31.71 18738417203 34.49 34.49 18738417203
24 노브랜드 145170 23 6440 2 410 6.80 5101545 64275 16908405 5101545 6.80 7937.06 30.17 30.17 35370181010 32.48 32.48 35370181010
25 KODEX 코스닥150선물인버스 251340 24 3825 2 50 1.32 23663728 14914834 72600000 23663728 1.32 158.66 32.59 32.59 89831842794 32.35 32.35 89831842794
26 켐트로닉스 089010 25 25250 2 1000 4.12 4544227 447370 15334346 4544227 4.12 1015.76 29.63 29.63 121095741800 31.28 31.28 121095741800
27 파이버프로 368770 26 7260 2 770 11.86 9939835 2579133 32854225 9939835 11.86 385.39 30.25 30.25 72869750095 30.55 30.55 72869750095
28 올릭스 226950 27 48900 5 -5000 -9.28 4760511 1182671 18459573 4760511 -9.28 402.52 25.79 25.79 266140528850 29.48 29.48 266140528850
29 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 28 9310 5 -95 -1.01 165217 166551 600000 165217 -1.01 99.20 27.54 27.54 1548909473 27.73 27.73 1548909473
30 시노펙스 025320 29 5860 2 1000 20.58 23618300 874208 87991570 23618300 20.58 2701.68 26.84 26.84 139817126851 27.12 27.12 139817126851
31 PLUS 고배당주위클리고정커버드콜 0018C0 30 9645 5 -105 -1.08 214769 218848 800000 214769 -1.08 98.14 26.85 26.85 2079445343 26.95 26.95 2079445343

31
top30/20250307/top30-atvtr-20250307-151002.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
엠디바이스,226590,1,10530,2,2180,26.11,35051491,0,10567784,35051491,26.11,0.00,331.68,331.68,479487736460,430.89,430.89,479487736460
하이스틸,071090,2,4330,2,450,11.60,36182720,9764025,20191471,36182720,11.60,370.57,179.20,179.20,160829102812,183.95,183.95,160829102812
에스엠씨지,460870,3,3290,5,-145,-4.22,26749371,0,18403305,26749371,-4.22,0.00,145.35,145.35,103152318702,170.37,170.37,103152318702
대진첨단소재,393970,4,11050,5,-1060,-8.75,11751912,42087184,14796820,11751912,-8.75,27.92,79.42,79.42,149481068155,91.42,91.42,149481068155
투비소프트,079970,5,718,5,-62,-7.95,6630573,3219176,9899636,6630573,-7.95,205.97,66.98,66.98,5814465432,81.80,81.80,5814465432
동양철관,008970,6,1019,5,-8,-0.78,127314902,205411008,157052160,127314902,-0.78,61.98,81.07,81.07,130119254020,81.31,81.31,130119254020
M83,476080,7,18420,5,-880,-4.56,5885125,9921459,7785000,5885125,-4.56,59.32,75.60,75.60,113928974205,79.45,79.45,113928974205
대동스틸,048470,8,4005,2,270,7.23,7381713,1514510,10000000,7381713,7.23,487.40,73.82,73.82,31724991120,79.21,79.21,31724991120
화성밸브,039610,9,11610,2,160,1.40,7070875,12491198,10410400,7070875,1.40,56.61,67.92,67.92,81925747380,67.78,67.78,81925747380
NE능률,053290,10,5320,2,1175,28.35,11859055,110035,16526307,11859055,28.35,9999.99,71.76,71.76,58299127110,66.31,66.31,58299127110
iMBC,052220,11,4185,2,110,2.70,13817504,612937,23000000,13817504,2.70,2254.31,60.08,60.08,60974836175,63.35,63.35,60974836175
덕성,004830,12,8180,2,730,9.80,9342346,231371,15680000,9342346,9.80,4037.82,59.58,59.58,78688273190,61.35,61.35,78688273190
포스코스틸리온,058430,13,46950,2,6850,17.08,3264110,286263,6000000,3264110,17.08,1140.25,54.40,54.40,160220448825,56.88,56.88,160220448825
에어레인,163280,14,15120,2,1460,10.69,4690663,412600,8174789,4690663,10.69,1136.85,57.38,57.38,69577726975,56.29,56.29,69577726975
오리엔트정공,065500,15,7250,5,-450,-5.84,17074783,10144528,31742912,17074783,-5.84,168.32,53.79,53.79,127986061945,55.61,55.61,127986061945
한국맥널티,222980,16,4130,2,185,4.69,4959262,408152,11031483,4959262,4.69,1215.05,44.96,44.96,22163595212,48.65,48.65,22163595212
퀄리타스반도체,432720,17,14760,2,2810,23.51,6789911,241409,13929192,6789911,23.51,2812.62,48.75,48.75,98995791670,48.15,48.15,98995791670
스튜디오미르,408900,18,3735,5,-110,-2.86,13285699,30287706,32706134,13285699,-2.86,43.86,40.62,40.62,54130490183,44.31,44.31,54130490183
씨큐브,101240,19,4700,2,320,7.31,4336973,791647,10340947,4336973,7.31,547.84,41.94,41.94,21427261688,44.09,44.09,21427261688
TIGER 미국소비트렌드액티브,0015K0,20,8475,5,-255,-2.92,428363,731354,1000000,428363,-2.92,58.57,42.84,42.84,3645662261,43.02,43.02,3645662261
SOL 화장품TOP3플러스,0008T0,21,10275,5,-50,-0.48,1149814,455990,2950000,1149814,-0.48,252.16,38.98,38.98,11911214238,39.30,39.30,11911214238
문배철강,008420,22,2630,5,-60,-2.23,6567950,1314467,20503505,6567950,-2.23,499.67,32.03,32.03,18910658613,35.07,35.07,18910658613
KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,24327360,14914834,72600000,24327360,1.32,163.11,33.51,33.51,92371419444,33.26,33.26,92371419444
노브랜드,145170,24,6450,2,420,6.97,5141523,64275,16908405,5141523,6.97,7999.26,30.41,30.41,35625850455,32.67,32.67,35625850455
켐트로닉스,089010,25,25100,2,850,3.51,4596364,447370,15334346,4596364,3.51,1027.42,29.97,29.97,122405838850,31.80,31.80,122405838850
파이버프로,368770,26,7260,2,770,11.86,10263994,2579133,32854225,10263994,11.86,397.96,31.24,31.24,75238098980,31.54,31.54,75238098980
올릭스,226950,27,48200,5,-5700,-10.58,4885146,1182671,18459573,4885146,-10.58,413.06,26.46,26.46,272203420250,30.59,30.59,272203420250
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9335,5,-70,-0.74,165228,166551,600000,165228,-0.74,99.21,27.54,27.54,1549012158,27.66,27.66,1549012158
시노펙스,025320,29,5830,2,970,19.96,23824830,874208,87991570,23824830,19.96,2725.30,27.08,27.08,141022630746,27.49,27.49,141022630746
PLUS 고배당주위클리고정커버드콜,0018C0,30,9640,5,-110,-1.13,218028,218848,800000,218028,-1.13,99.63,27.25,27.25,2110863433,27.37,27.37,2110863433
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 10530 2 2180 26.11 35051491 0 10567784 35051491 26.11 0.00 331.68 331.68 479487736460 430.89 430.89 479487736460
3 하이스틸 071090 2 4330 2 450 11.60 36182720 9764025 20191471 36182720 11.60 370.57 179.20 179.20 160829102812 183.95 183.95 160829102812
4 에스엠씨지 460870 3 3290 5 -145 -4.22 26749371 0 18403305 26749371 -4.22 0.00 145.35 145.35 103152318702 170.37 170.37 103152318702
5 대진첨단소재 393970 4 11050 5 -1060 -8.75 11751912 42087184 14796820 11751912 -8.75 27.92 79.42 79.42 149481068155 91.42 91.42 149481068155
6 투비소프트 079970 5 718 5 -62 -7.95 6630573 3219176 9899636 6630573 -7.95 205.97 66.98 66.98 5814465432 81.80 81.80 5814465432
7 동양철관 008970 6 1019 5 -8 -0.78 127314902 205411008 157052160 127314902 -0.78 61.98 81.07 81.07 130119254020 81.31 81.31 130119254020
8 M83 476080 7 18420 5 -880 -4.56 5885125 9921459 7785000 5885125 -4.56 59.32 75.60 75.60 113928974205 79.45 79.45 113928974205
9 대동스틸 048470 8 4005 2 270 7.23 7381713 1514510 10000000 7381713 7.23 487.40 73.82 73.82 31724991120 79.21 79.21 31724991120
10 화성밸브 039610 9 11610 2 160 1.40 7070875 12491198 10410400 7070875 1.40 56.61 67.92 67.92 81925747380 67.78 67.78 81925747380
11 NE능률 053290 10 5320 2 1175 28.35 11859055 110035 16526307 11859055 28.35 9999.99 71.76 71.76 58299127110 66.31 66.31 58299127110
12 iMBC 052220 11 4185 2 110 2.70 13817504 612937 23000000 13817504 2.70 2254.31 60.08 60.08 60974836175 63.35 63.35 60974836175
13 덕성 004830 12 8180 2 730 9.80 9342346 231371 15680000 9342346 9.80 4037.82 59.58 59.58 78688273190 61.35 61.35 78688273190
14 포스코스틸리온 058430 13 46950 2 6850 17.08 3264110 286263 6000000 3264110 17.08 1140.25 54.40 54.40 160220448825 56.88 56.88 160220448825
15 에어레인 163280 14 15120 2 1460 10.69 4690663 412600 8174789 4690663 10.69 1136.85 57.38 57.38 69577726975 56.29 56.29 69577726975
16 오리엔트정공 065500 15 7250 5 -450 -5.84 17074783 10144528 31742912 17074783 -5.84 168.32 53.79 53.79 127986061945 55.61 55.61 127986061945
17 한국맥널티 222980 16 4130 2 185 4.69 4959262 408152 11031483 4959262 4.69 1215.05 44.96 44.96 22163595212 48.65 48.65 22163595212
18 퀄리타스반도체 432720 17 14760 2 2810 23.51 6789911 241409 13929192 6789911 23.51 2812.62 48.75 48.75 98995791670 48.15 48.15 98995791670
19 스튜디오미르 408900 18 3735 5 -110 -2.86 13285699 30287706 32706134 13285699 -2.86 43.86 40.62 40.62 54130490183 44.31 44.31 54130490183
20 씨큐브 101240 19 4700 2 320 7.31 4336973 791647 10340947 4336973 7.31 547.84 41.94 41.94 21427261688 44.09 44.09 21427261688
21 TIGER 미국소비트렌드액티브 0015K0 20 8475 5 -255 -2.92 428363 731354 1000000 428363 -2.92 58.57 42.84 42.84 3645662261 43.02 43.02 3645662261
22 SOL 화장품TOP3플러스 0008T0 21 10275 5 -50 -0.48 1149814 455990 2950000 1149814 -0.48 252.16 38.98 38.98 11911214238 39.30 39.30 11911214238
23 문배철강 008420 22 2630 5 -60 -2.23 6567950 1314467 20503505 6567950 -2.23 499.67 32.03 32.03 18910658613 35.07 35.07 18910658613
24 KODEX 코스닥150선물인버스 251340 23 3825 2 50 1.32 24327360 14914834 72600000 24327360 1.32 163.11 33.51 33.51 92371419444 33.26 33.26 92371419444
25 노브랜드 145170 24 6450 2 420 6.97 5141523 64275 16908405 5141523 6.97 7999.26 30.41 30.41 35625850455 32.67 32.67 35625850455
26 켐트로닉스 089010 25 25100 2 850 3.51 4596364 447370 15334346 4596364 3.51 1027.42 29.97 29.97 122405838850 31.80 31.80 122405838850
27 파이버프로 368770 26 7260 2 770 11.86 10263994 2579133 32854225 10263994 11.86 397.96 31.24 31.24 75238098980 31.54 31.54 75238098980
28 올릭스 226950 27 48200 5 -5700 -10.58 4885146 1182671 18459573 4885146 -10.58 413.06 26.46 26.46 272203420250 30.59 30.59 272203420250
29 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 28 9335 5 -70 -0.74 165228 166551 600000 165228 -0.74 99.21 27.54 27.54 1549012158 27.66 27.66 1549012158
30 시노펙스 025320 29 5830 2 970 19.96 23824830 874208 87991570 23824830 19.96 2725.30 27.08 27.08 141022630746 27.49 27.49 141022630746
31 PLUS 고배당주위클리고정커버드콜 0018C0 30 9640 5 -110 -1.13 218028 218848 800000 218028 -1.13 99.63 27.25 27.25 2110863433 27.37 27.37 2110863433

31
top30/20250307/top30-atvtr-20250307-152002.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
엠디바이스,226590,1,10910,2,2560,30.66,35853844,0,10567784,35853844,30.66,0.00,339.27,339.27,488109591980,423.36,423.36,488109591980
하이스틸,071090,2,4320,2,440,11.34,36515423,9764025,20191471,36515423,11.34,373.98,180.85,180.85,162265141816,186.03,186.03,162265141816
에스엠씨지,460870,3,3320,5,-115,-3.35,26923040,0,18403305,26923040,-3.35,0.00,146.29,146.29,103725172094,169.77,169.77,103725172094
대진첨단소재,393970,4,10960,5,-1150,-9.50,11890561,42087184,14796820,11890561,-9.50,28.25,80.36,80.36,150995829750,93.11,93.11,150995829750
NE능률,053290,5,4605,2,460,11.10,13692905,110035,16526307,13692905,11.10,9999.99,82.86,82.86,67499463886,88.69,88.69,67499463886
동양철관,008970,6,1012,5,-15,-1.46,129852877,205411008,157052160,129852877,-1.46,63.22,82.68,82.68,132672019107,83.47,83.47,132672019107
투비소프트,079970,7,719,5,-61,-7.82,6694345,3219176,9899636,6694345,-7.82,207.95,67.62,67.62,5860303864,82.33,82.33,5860303864
M83,476080,8,18420,5,-880,-4.56,5974818,9921459,7785000,5974818,-4.56,60.22,76.75,76.75,115586356995,80.60,80.60,115586356995
대동스틸,048470,9,3970,2,235,6.29,7422889,1514510,10000000,7422889,6.29,490.12,74.23,74.23,31888712092,80.32,80.32,31888712092
덕성,004830,10,7410,5,-40,-0.54,10102820,231371,15680000,10102820,-0.54,4366.50,64.43,64.43,84589345085,72.80,72.80,84589345085
화성밸브,039610,11,11620,2,170,1.48,7182699,12491198,10410400,7182699,1.48,57.50,69.00,69.00,83223688675,68.80,68.80,83223688675
iMBC,052220,12,4300,2,225,5.52,14435897,612937,23000000,14435897,5.52,2355.20,62.76,62.76,63621212372,64.33,64.33,63621212372
에어레인,163280,13,15430,2,1770,12.96,5237316,412600,8174789,5237316,12.96,1269.34,64.07,64.07,78016354225,61.85,61.85,78016354225
오리엔트정공,065500,14,7450,5,-250,-3.25,18189434,10144528,31742912,18189434,-3.25,179.30,57.30,57.30,136272691665,57.62,57.62,136272691665
포스코스틸리온,058430,15,47250,2,7150,17.83,3322245,286263,6000000,3322245,17.83,1160.56,55.37,55.37,162961700800,57.48,57.48,162961700800
퀄리타스반도체,432720,16,14640,2,2690,22.51,7099653,241409,13929192,7099653,22.51,2940.92,50.97,50.97,103505757360,50.76,50.76,103505757360
한국맥널티,222980,17,4160,2,215,5.45,5019177,408152,11031483,5019177,5.45,1229.73,45.50,45.50,22412800101,48.84,48.84,22412800101
스튜디오미르,408900,18,3735,5,-110,-2.86,13378340,30287706,32706134,13378340,-2.86,44.17,40.90,40.90,54477185226,44.60,44.60,54477185226
씨큐브,101240,19,4735,2,355,8.11,4371040,791647,10340947,4371040,8.11,552.15,42.27,42.27,21587666432,44.09,44.09,21587666432
TIGER 미국소비트렌드액티브,0015K0,20,8505,5,-225,-2.58,432772,731354,1000000,432772,-2.58,59.17,43.28,43.28,3683160806,43.31,43.31,3683160806
SOL 화장품TOP3플러스,0008T0,21,10295,5,-30,-0.29,1156610,455990,2950000,1156610,-0.29,253.65,39.21,39.21,11981051983,39.45,39.45,11981051983
문배철강,008420,22,2670,5,-20,-0.74,6646138,1314467,20503505,6646138,-0.74,505.61,32.41,32.41,19118594348,34.92,34.92,19118594348
KODEX 코스닥150선물인버스,251340,23,3820,2,45,1.19,25036072,14914834,72600000,25036072,1.19,167.86,34.48,34.48,95079027657,34.28,34.28,95079027657
노브랜드,145170,24,6430,2,400,6.63,5163063,64275,16908405,5163063,6.63,8032.77,30.54,30.54,35764052485,32.90,32.90,35764052485
파이버프로,368770,25,7490,2,1000,15.41,10829486,2579133,32854225,10829486,15.41,419.89,32.96,32.96,79453374095,32.29,32.29,79453374095
켐트로닉스,089010,26,25400,2,1150,4.74,4659079,447370,15334346,4659079,4.74,1041.44,30.38,30.38,123988737625,31.83,31.83,123988737625
올릭스,226950,27,48450,5,-5450,-10.11,5145455,1182671,18459573,5145455,-10.11,435.07,27.87,27.87,284593836675,31.82,31.82,284593836675
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9310,5,-95,-1.01,165238,166551,600000,165238,-1.01,99.21,27.54,27.54,1549105258,27.73,27.73,1549105258
시노펙스,025320,29,5870,2,1010,20.78,24091225,874208,87991570,24091225,20.78,2755.78,27.38,27.38,142574144011,27.60,27.60,142574144011
PLUS 고배당주위클리고정커버드콜,0018C0,30,9645,5,-105,-1.08,219676,218848,800000,219676,-1.08,100.38,27.46,27.46,2126752928,27.56,27.56,2126752928
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 10910 2 2560 30.66 35853844 0 10567784 35853844 30.66 0.00 339.27 339.27 488109591980 423.36 423.36 488109591980
3 하이스틸 071090 2 4320 2 440 11.34 36515423 9764025 20191471 36515423 11.34 373.98 180.85 180.85 162265141816 186.03 186.03 162265141816
4 에스엠씨지 460870 3 3320 5 -115 -3.35 26923040 0 18403305 26923040 -3.35 0.00 146.29 146.29 103725172094 169.77 169.77 103725172094
5 대진첨단소재 393970 4 10960 5 -1150 -9.50 11890561 42087184 14796820 11890561 -9.50 28.25 80.36 80.36 150995829750 93.11 93.11 150995829750
6 NE능률 053290 5 4605 2 460 11.10 13692905 110035 16526307 13692905 11.10 9999.99 82.86 82.86 67499463886 88.69 88.69 67499463886
7 동양철관 008970 6 1012 5 -15 -1.46 129852877 205411008 157052160 129852877 -1.46 63.22 82.68 82.68 132672019107 83.47 83.47 132672019107
8 투비소프트 079970 7 719 5 -61 -7.82 6694345 3219176 9899636 6694345 -7.82 207.95 67.62 67.62 5860303864 82.33 82.33 5860303864
9 M83 476080 8 18420 5 -880 -4.56 5974818 9921459 7785000 5974818 -4.56 60.22 76.75 76.75 115586356995 80.60 80.60 115586356995
10 대동스틸 048470 9 3970 2 235 6.29 7422889 1514510 10000000 7422889 6.29 490.12 74.23 74.23 31888712092 80.32 80.32 31888712092
11 덕성 004830 10 7410 5 -40 -0.54 10102820 231371 15680000 10102820 -0.54 4366.50 64.43 64.43 84589345085 72.80 72.80 84589345085
12 화성밸브 039610 11 11620 2 170 1.48 7182699 12491198 10410400 7182699 1.48 57.50 69.00 69.00 83223688675 68.80 68.80 83223688675
13 iMBC 052220 12 4300 2 225 5.52 14435897 612937 23000000 14435897 5.52 2355.20 62.76 62.76 63621212372 64.33 64.33 63621212372
14 에어레인 163280 13 15430 2 1770 12.96 5237316 412600 8174789 5237316 12.96 1269.34 64.07 64.07 78016354225 61.85 61.85 78016354225
15 오리엔트정공 065500 14 7450 5 -250 -3.25 18189434 10144528 31742912 18189434 -3.25 179.30 57.30 57.30 136272691665 57.62 57.62 136272691665
16 포스코스틸리온 058430 15 47250 2 7150 17.83 3322245 286263 6000000 3322245 17.83 1160.56 55.37 55.37 162961700800 57.48 57.48 162961700800
17 퀄리타스반도체 432720 16 14640 2 2690 22.51 7099653 241409 13929192 7099653 22.51 2940.92 50.97 50.97 103505757360 50.76 50.76 103505757360
18 한국맥널티 222980 17 4160 2 215 5.45 5019177 408152 11031483 5019177 5.45 1229.73 45.50 45.50 22412800101 48.84 48.84 22412800101
19 스튜디오미르 408900 18 3735 5 -110 -2.86 13378340 30287706 32706134 13378340 -2.86 44.17 40.90 40.90 54477185226 44.60 44.60 54477185226
20 씨큐브 101240 19 4735 2 355 8.11 4371040 791647 10340947 4371040 8.11 552.15 42.27 42.27 21587666432 44.09 44.09 21587666432
21 TIGER 미국소비트렌드액티브 0015K0 20 8505 5 -225 -2.58 432772 731354 1000000 432772 -2.58 59.17 43.28 43.28 3683160806 43.31 43.31 3683160806
22 SOL 화장품TOP3플러스 0008T0 21 10295 5 -30 -0.29 1156610 455990 2950000 1156610 -0.29 253.65 39.21 39.21 11981051983 39.45 39.45 11981051983
23 문배철강 008420 22 2670 5 -20 -0.74 6646138 1314467 20503505 6646138 -0.74 505.61 32.41 32.41 19118594348 34.92 34.92 19118594348
24 KODEX 코스닥150선물인버스 251340 23 3820 2 45 1.19 25036072 14914834 72600000 25036072 1.19 167.86 34.48 34.48 95079027657 34.28 34.28 95079027657
25 노브랜드 145170 24 6430 2 400 6.63 5163063 64275 16908405 5163063 6.63 8032.77 30.54 30.54 35764052485 32.90 32.90 35764052485
26 파이버프로 368770 25 7490 2 1000 15.41 10829486 2579133 32854225 10829486 15.41 419.89 32.96 32.96 79453374095 32.29 32.29 79453374095
27 켐트로닉스 089010 26 25400 2 1150 4.74 4659079 447370 15334346 4659079 4.74 1041.44 30.38 30.38 123988737625 31.83 31.83 123988737625
28 올릭스 226950 27 48450 5 -5450 -10.11 5145455 1182671 18459573 5145455 -10.11 435.07 27.87 27.87 284593836675 31.82 31.82 284593836675
29 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 28 9310 5 -95 -1.01 165238 166551 600000 165238 -1.01 99.21 27.54 27.54 1549105258 27.73 27.73 1549105258
30 시노펙스 025320 29 5870 2 1010 20.78 24091225 874208 87991570 24091225 20.78 2755.78 27.38 27.38 142574144011 27.60 27.60 142574144011
31 PLUS 고배당주위클리고정커버드콜 0018C0 30 9645 5 -105 -1.08 219676 218848 800000 219676 -1.08 100.38 27.46 27.46 2126752928 27.56 27.56 2126752928

31
top30/20250307/top30-atvtr-20250307-153002.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
엠디바이스,226590,1,10910,2,2560,30.66,35853844,0,10567784,35853844,30.66,0.00,339.27,339.27,488109591980,423.36,423.36,488109591980
하이스틸,071090,2,4320,2,440,11.34,36515423,9764025,20191471,36515423,11.34,373.98,180.85,180.85,162265141816,186.03,186.03,162265141816
에스엠씨지,460870,3,3320,5,-115,-3.35,26923040,0,18403305,26923040,-3.35,0.00,146.29,146.29,103725172094,169.77,169.77,103725172094
대진첨단소재,393970,4,10960,5,-1150,-9.50,11890561,42087184,14796820,11890561,-9.50,28.25,80.36,80.36,150995829750,93.11,93.11,150995829750
NE능률,053290,5,4730,2,585,14.11,13956326,110035,16526307,13956326,14.11,9999.99,84.45,84.45,68745445216,87.94,87.94,68745445216
동양철관,008970,6,1012,5,-15,-1.46,129852877,205411008,157052160,129852877,-1.46,63.22,82.68,82.68,132672019107,83.47,83.47,132672019107
투비소프트,079970,7,719,5,-61,-7.82,6694345,3219176,9899636,6694345,-7.82,207.95,67.62,67.62,5860303864,82.33,82.33,5860303864
M83,476080,8,18420,5,-880,-4.56,5974818,9921459,7785000,5974818,-4.56,60.22,76.75,76.75,115586356995,80.60,80.60,115586356995
대동스틸,048470,9,3970,2,235,6.29,7422889,1514510,10000000,7422889,6.29,490.12,74.23,74.23,31888712092,80.32,80.32,31888712092
덕성,004830,10,7410,5,-40,-0.54,10102820,231371,15680000,10102820,-0.54,4366.50,64.43,64.43,84589345085,72.80,72.80,84589345085
화성밸브,039610,11,11620,2,170,1.48,7182699,12491198,10410400,7182699,1.48,57.50,69.00,69.00,83223688675,68.80,68.80,83223688675
iMBC,052220,12,4300,2,225,5.52,14435897,612937,23000000,14435897,5.52,2355.20,62.76,62.76,63621212372,64.33,64.33,63621212372
에어레인,163280,13,15430,2,1770,12.96,5237316,412600,8174789,5237316,12.96,1269.34,64.07,64.07,78016354225,61.85,61.85,78016354225
오리엔트정공,065500,14,7450,5,-250,-3.25,18189434,10144528,31742912,18189434,-3.25,179.30,57.30,57.30,136272691665,57.62,57.62,136272691665
포스코스틸리온,058430,15,47250,2,7150,17.83,3322245,286263,6000000,3322245,17.83,1160.56,55.37,55.37,162961700800,57.48,57.48,162961700800
퀄리타스반도체,432720,16,14640,2,2690,22.51,7099653,241409,13929192,7099653,22.51,2940.92,50.97,50.97,103505757360,50.76,50.76,103505757360
한국맥널티,222980,17,4160,2,215,5.45,5019177,408152,11031483,5019177,5.45,1229.73,45.50,45.50,22412800101,48.84,48.84,22412800101
스튜디오미르,408900,18,3735,5,-110,-2.86,13378340,30287706,32706134,13378340,-2.86,44.17,40.90,40.90,54477185226,44.60,44.60,54477185226
씨큐브,101240,19,4735,2,355,8.11,4371040,791647,10340947,4371040,8.11,552.15,42.27,42.27,21587666432,44.09,44.09,21587666432
TIGER 미국소비트렌드액티브,0015K0,20,8505,5,-225,-2.58,432772,731354,1000000,432772,-2.58,59.17,43.28,43.28,3683160806,43.31,43.31,3683160806
SOL 화장품TOP3플러스,0008T0,21,10295,5,-30,-0.29,1156610,455990,2950000,1156610,-0.29,253.65,39.21,39.21,11981051983,39.45,39.45,11981051983
문배철강,008420,22,2660,5,-30,-1.12,6676145,1314467,20503505,6676145,-1.12,507.90,32.56,32.56,19198412968,35.20,35.20,19198412968
KODEX 코스닥150선물인버스,251340,23,3820,2,45,1.19,25036072,14914834,72600000,25036072,1.19,167.86,34.48,34.48,95079027657,34.28,34.28,95079027657
노브랜드,145170,24,6430,2,400,6.63,5163063,64275,16908405,5163063,6.63,8032.77,30.54,30.54,35764052485,32.90,32.90,35764052485
파이버프로,368770,25,7490,2,1000,15.41,10829486,2579133,32854225,10829486,15.41,419.89,32.96,32.96,79453374095,32.29,32.29,79453374095
켐트로닉스,089010,26,25400,2,1150,4.74,4659079,447370,15334346,4659079,4.74,1041.44,30.38,30.38,123988737625,31.83,31.83,123988737625
올릭스,226950,27,48450,5,-5450,-10.11,5145455,1182671,18459573,5145455,-10.11,435.07,27.87,27.87,284593836675,31.82,31.82,284593836675
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,9310,5,-95,-1.01,165238,166551,600000,165238,-1.01,99.21,27.54,27.54,1549105258,27.73,27.73,1549105258
시노펙스,025320,29,5870,2,1010,20.78,24091225,874208,87991570,24091225,20.78,2755.78,27.38,27.38,142574144011,27.60,27.60,142574144011
PLUS 고배당주위클리고정커버드콜,0018C0,30,9645,5,-105,-1.08,219676,218848,800000,219676,-1.08,100.38,27.46,27.46,2126752928,27.56,27.56,2126752928
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 10910 2 2560 30.66 35853844 0 10567784 35853844 30.66 0.00 339.27 339.27 488109591980 423.36 423.36 488109591980
3 하이스틸 071090 2 4320 2 440 11.34 36515423 9764025 20191471 36515423 11.34 373.98 180.85 180.85 162265141816 186.03 186.03 162265141816
4 에스엠씨지 460870 3 3320 5 -115 -3.35 26923040 0 18403305 26923040 -3.35 0.00 146.29 146.29 103725172094 169.77 169.77 103725172094
5 대진첨단소재 393970 4 10960 5 -1150 -9.50 11890561 42087184 14796820 11890561 -9.50 28.25 80.36 80.36 150995829750 93.11 93.11 150995829750
6 NE능률 053290 5 4730 2 585 14.11 13956326 110035 16526307 13956326 14.11 9999.99 84.45 84.45 68745445216 87.94 87.94 68745445216
7 동양철관 008970 6 1012 5 -15 -1.46 129852877 205411008 157052160 129852877 -1.46 63.22 82.68 82.68 132672019107 83.47 83.47 132672019107
8 투비소프트 079970 7 719 5 -61 -7.82 6694345 3219176 9899636 6694345 -7.82 207.95 67.62 67.62 5860303864 82.33 82.33 5860303864
9 M83 476080 8 18420 5 -880 -4.56 5974818 9921459 7785000 5974818 -4.56 60.22 76.75 76.75 115586356995 80.60 80.60 115586356995
10 대동스틸 048470 9 3970 2 235 6.29 7422889 1514510 10000000 7422889 6.29 490.12 74.23 74.23 31888712092 80.32 80.32 31888712092
11 덕성 004830 10 7410 5 -40 -0.54 10102820 231371 15680000 10102820 -0.54 4366.50 64.43 64.43 84589345085 72.80 72.80 84589345085
12 화성밸브 039610 11 11620 2 170 1.48 7182699 12491198 10410400 7182699 1.48 57.50 69.00 69.00 83223688675 68.80 68.80 83223688675
13 iMBC 052220 12 4300 2 225 5.52 14435897 612937 23000000 14435897 5.52 2355.20 62.76 62.76 63621212372 64.33 64.33 63621212372
14 에어레인 163280 13 15430 2 1770 12.96 5237316 412600 8174789 5237316 12.96 1269.34 64.07 64.07 78016354225 61.85 61.85 78016354225
15 오리엔트정공 065500 14 7450 5 -250 -3.25 18189434 10144528 31742912 18189434 -3.25 179.30 57.30 57.30 136272691665 57.62 57.62 136272691665
16 포스코스틸리온 058430 15 47250 2 7150 17.83 3322245 286263 6000000 3322245 17.83 1160.56 55.37 55.37 162961700800 57.48 57.48 162961700800
17 퀄리타스반도체 432720 16 14640 2 2690 22.51 7099653 241409 13929192 7099653 22.51 2940.92 50.97 50.97 103505757360 50.76 50.76 103505757360
18 한국맥널티 222980 17 4160 2 215 5.45 5019177 408152 11031483 5019177 5.45 1229.73 45.50 45.50 22412800101 48.84 48.84 22412800101
19 스튜디오미르 408900 18 3735 5 -110 -2.86 13378340 30287706 32706134 13378340 -2.86 44.17 40.90 40.90 54477185226 44.60 44.60 54477185226
20 씨큐브 101240 19 4735 2 355 8.11 4371040 791647 10340947 4371040 8.11 552.15 42.27 42.27 21587666432 44.09 44.09 21587666432
21 TIGER 미국소비트렌드액티브 0015K0 20 8505 5 -225 -2.58 432772 731354 1000000 432772 -2.58 59.17 43.28 43.28 3683160806 43.31 43.31 3683160806
22 SOL 화장품TOP3플러스 0008T0 21 10295 5 -30 -0.29 1156610 455990 2950000 1156610 -0.29 253.65 39.21 39.21 11981051983 39.45 39.45 11981051983
23 문배철강 008420 22 2660 5 -30 -1.12 6676145 1314467 20503505 6676145 -1.12 507.90 32.56 32.56 19198412968 35.20 35.20 19198412968
24 KODEX 코스닥150선물인버스 251340 23 3820 2 45 1.19 25036072 14914834 72600000 25036072 1.19 167.86 34.48 34.48 95079027657 34.28 34.28 95079027657
25 노브랜드 145170 24 6430 2 400 6.63 5163063 64275 16908405 5163063 6.63 8032.77 30.54 30.54 35764052485 32.90 32.90 35764052485
26 파이버프로 368770 25 7490 2 1000 15.41 10829486 2579133 32854225 10829486 15.41 419.89 32.96 32.96 79453374095 32.29 32.29 79453374095
27 켐트로닉스 089010 26 25400 2 1150 4.74 4659079 447370 15334346 4659079 4.74 1041.44 30.38 30.38 123988737625 31.83 31.83 123988737625
28 올릭스 226950 27 48450 5 -5450 -10.11 5145455 1182671 18459573 5145455 -10.11 435.07 27.87 27.87 284593836675 31.82 31.82 284593836675
29 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 28 9310 5 -95 -1.01 165238 166551 600000 165238 -1.01 99.21 27.54 27.54 1549105258 27.73 27.73 1549105258
30 시노펙스 025320 29 5870 2 1010 20.78 24091225 874208 87991570 24091225 20.78 2755.78 27.38 27.38 142574144011 27.60 27.60 142574144011
31 PLUS 고배당주위클리고정커버드콜 0018C0 30 9645 5 -105 -1.08 219676 218848 800000 219676 -1.08 100.38 27.46 27.46 2126752928 27.56 27.56 2126752928

31
top30/20250307/top30-atvtr-20250307-154002.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
엠디바이스,226590,1,11100,2,2750,32.93,36059616,0,10567784,36059616,32.93,0.00,341.22,341.22,490393661180,418.06,418.06,490393661180
하이스틸,071090,2,4345,2,465,11.98,36761522,9764025,20191471,36761522,11.98,376.50,182.06,182.06,163334441971,186.17,186.17,163334441971
에스엠씨지,460870,3,3330,5,-105,-3.06,26964270,0,18403305,26964270,-3.06,0.00,146.52,146.52,103862467994,169.48,169.48,103862467994
대진첨단소재,393970,4,10960,5,-1150,-9.50,11942974,42087184,14796820,11942974,-9.50,28.38,80.71,80.71,151570276230,93.46,93.46,151570276230
NE능률,053290,5,4730,2,585,14.11,13970501,110035,16526307,13970501,14.11,9999.99,84.53,84.53,68812492966,88.03,88.03,68812492966
동양철관,008970,6,1006,5,-21,-2.04,130589858,205411008,157052160,130589858,-2.04,63.57,83.15,83.15,133413421993,84.44,84.44,133413421993
투비소프트,079970,7,723,5,-57,-7.31,6717958,3219176,9899636,6717958,-7.31,208.69,67.86,67.86,5877376063,82.12,82.12,5877376063
M83,476080,8,18380,5,-920,-4.77,6043258,9921459,7785000,6043258,-4.77,60.91,77.63,77.63,116844284195,81.66,81.66,116844284195
대동스틸,048470,9,3960,2,225,6.02,7463511,1514510,10000000,7463511,6.02,492.80,74.64,74.64,32049575212,80.93,80.93,32049575212
덕성,004830,10,7450,3,0,0.00,10181476,231371,15680000,10181476,0.00,4400.50,64.93,64.93,85175332285,72.91,72.91,85175332285
화성밸브,039610,11,11610,2,160,1.40,7282213,12491198,10410400,7282213,1.40,58.30,69.95,69.95,84379046215,69.81,69.81,84379046215
iMBC,052220,12,4285,2,210,5.15,14505434,612937,23000000,14505434,5.15,2366.55,63.07,63.07,63919178417,64.86,64.86,63919178417
에어레인,163280,13,15810,2,2150,15.74,5337072,412600,8174789,5337072,15.74,1293.52,65.29,65.29,79593496585,61.58,61.58,79593496585
포스코스틸리온,058430,14,47100,2,7000,17.46,3352986,286263,6000000,3352986,17.46,1171.30,55.88,55.88,164409601900,58.18,58.18,164409601900
오리엔트정공,065500,15,7490,5,-210,-2.73,18372598,10144528,31742912,18372598,-2.73,181.11,57.88,57.88,137644590025,57.89,57.89,137644590025
퀄리타스반도체,432720,16,14660,2,2710,22.68,7170765,241409,13929192,7170765,22.68,2970.38,51.48,51.48,104548259280,51.20,51.20,104548259280
한국맥널티,222980,17,4185,2,240,6.08,5045820,408152,11031483,5045820,6.08,1236.26,45.74,45.74,22524301056,48.79,48.79,22524301056
스튜디오미르,408900,18,3715,5,-130,-3.38,13456583,30287706,32706134,13456583,-3.38,44.43,41.14,41.14,54767857971,45.08,45.08,54767857971
씨큐브,101240,19,4705,2,325,7.42,4407770,791647,10340947,4407770,7.42,556.78,42.62,42.62,21760481082,44.72,44.72,21760481082
TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266
SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157122,455990,2950000,1157122,-0.39,253.76,39.22,39.22,11986317903,39.51,39.51,11986317903
문배철강,008420,22,2660,5,-30,-1.12,6676149,1314467,20503505,6676149,-1.12,507.90,32.56,32.56,19198423608,35.20,35.20,19198423608
KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25255826,14914834,72600000,25255826,1.32,169.33,34.79,34.79,95919586707,34.54,34.54,95919586707
노브랜드,145170,24,6430,2,400,6.63,5189204,64275,16908405,5189204,6.63,8073.44,30.69,30.69,35932139115,33.05,33.05,35932139115
파이버프로,368770,25,7550,2,1060,16.33,10986584,2579133,32854225,10986584,16.33,425.98,33.44,33.44,80639463995,32.51,32.51,80639463995
켐트로닉스,089010,26,25200,2,950,3.92,4686149,447370,15334346,4686149,3.92,1047.49,30.56,30.56,124670901625,32.26,32.26,124670901625
올릭스,226950,27,48250,5,-5650,-10.48,5177759,1182671,18459573,5177759,-10.48,437.80,28.05,28.05,286152504675,32.13,32.13,286152504675
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292864,278272,1000000,292864,-0.18,105.24,29.29,29.29,1615658659,28.98,28.98,1615658659
시노펙스,025320,29,5870,2,1010,20.78,24285142,874208,87991570,24285142,20.78,2777.96,27.60,27.60,143712436801,27.82,27.82,143712436801
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11100 2 2750 32.93 36059616 0 10567784 36059616 32.93 0.00 341.22 341.22 490393661180 418.06 418.06 490393661180
3 하이스틸 071090 2 4345 2 465 11.98 36761522 9764025 20191471 36761522 11.98 376.50 182.06 182.06 163334441971 186.17 186.17 163334441971
4 에스엠씨지 460870 3 3330 5 -105 -3.06 26964270 0 18403305 26964270 -3.06 0.00 146.52 146.52 103862467994 169.48 169.48 103862467994
5 대진첨단소재 393970 4 10960 5 -1150 -9.50 11942974 42087184 14796820 11942974 -9.50 28.38 80.71 80.71 151570276230 93.46 93.46 151570276230
6 NE능률 053290 5 4730 2 585 14.11 13970501 110035 16526307 13970501 14.11 9999.99 84.53 84.53 68812492966 88.03 88.03 68812492966
7 동양철관 008970 6 1006 5 -21 -2.04 130589858 205411008 157052160 130589858 -2.04 63.57 83.15 83.15 133413421993 84.44 84.44 133413421993
8 투비소프트 079970 7 723 5 -57 -7.31 6717958 3219176 9899636 6717958 -7.31 208.69 67.86 67.86 5877376063 82.12 82.12 5877376063
9 M83 476080 8 18380 5 -920 -4.77 6043258 9921459 7785000 6043258 -4.77 60.91 77.63 77.63 116844284195 81.66 81.66 116844284195
10 대동스틸 048470 9 3960 2 225 6.02 7463511 1514510 10000000 7463511 6.02 492.80 74.64 74.64 32049575212 80.93 80.93 32049575212
11 덕성 004830 10 7450 3 0 0.00 10181476 231371 15680000 10181476 0.00 4400.50 64.93 64.93 85175332285 72.91 72.91 85175332285
12 화성밸브 039610 11 11610 2 160 1.40 7282213 12491198 10410400 7282213 1.40 58.30 69.95 69.95 84379046215 69.81 69.81 84379046215
13 iMBC 052220 12 4285 2 210 5.15 14505434 612937 23000000 14505434 5.15 2366.55 63.07 63.07 63919178417 64.86 64.86 63919178417
14 에어레인 163280 13 15810 2 2150 15.74 5337072 412600 8174789 5337072 15.74 1293.52 65.29 65.29 79593496585 61.58 61.58 79593496585
15 포스코스틸리온 058430 14 47100 2 7000 17.46 3352986 286263 6000000 3352986 17.46 1171.30 55.88 55.88 164409601900 58.18 58.18 164409601900
16 오리엔트정공 065500 15 7490 5 -210 -2.73 18372598 10144528 31742912 18372598 -2.73 181.11 57.88 57.88 137644590025 57.89 57.89 137644590025
17 퀄리타스반도체 432720 16 14660 2 2710 22.68 7170765 241409 13929192 7170765 22.68 2970.38 51.48 51.48 104548259280 51.20 51.20 104548259280
18 한국맥널티 222980 17 4185 2 240 6.08 5045820 408152 11031483 5045820 6.08 1236.26 45.74 45.74 22524301056 48.79 48.79 22524301056
19 스튜디오미르 408900 18 3715 5 -130 -3.38 13456583 30287706 32706134 13456583 -3.38 44.43 41.14 41.14 54767857971 45.08 45.08 54767857971
20 씨큐브 101240 19 4705 2 325 7.42 4407770 791647 10340947 4407770 7.42 556.78 42.62 42.62 21760481082 44.72 44.72 21760481082
21 TIGER 미국소비트렌드액티브 0015K0 20 8435 5 -295 -3.38 433088 731354 1000000 433088 -3.38 59.22 43.31 43.31 3685826266 43.70 43.70 3685826266
22 SOL 화장품TOP3플러스 0008T0 21 10285 5 -40 -0.39 1157122 455990 2950000 1157122 -0.39 253.76 39.22 39.22 11986317903 39.51 39.51 11986317903
23 문배철강 008420 22 2660 5 -30 -1.12 6676149 1314467 20503505 6676149 -1.12 507.90 32.56 32.56 19198423608 35.20 35.20 19198423608
24 KODEX 코스닥150선물인버스 251340 23 3825 2 50 1.32 25255826 14914834 72600000 25255826 1.32 169.33 34.79 34.79 95919586707 34.54 34.54 95919586707
25 노브랜드 145170 24 6430 2 400 6.63 5189204 64275 16908405 5189204 6.63 8073.44 30.69 30.69 35932139115 33.05 33.05 35932139115
26 파이버프로 368770 25 7550 2 1060 16.33 10986584 2579133 32854225 10986584 16.33 425.98 33.44 33.44 80639463995 32.51 32.51 80639463995
27 켐트로닉스 089010 26 25200 2 950 3.92 4686149 447370 15334346 4686149 3.92 1047.49 30.56 30.56 124670901625 32.26 32.26 124670901625
28 올릭스 226950 27 48250 5 -5650 -10.48 5177759 1182671 18459573 5177759 -10.48 437.80 28.05 28.05 286152504675 32.13 32.13 286152504675
29 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 28 5575 5 -10 -0.18 292864 278272 1000000 292864 -0.18 105.24 29.29 29.29 1615658659 28.98 28.98 1615658659
30 시노펙스 025320 29 5870 2 1010 20.78 24285142 874208 87991570 24285142 20.78 2777.96 27.60 27.60 143712436801 27.82 27.82 143712436801
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9310 5 -95 -1.01 165305 166551 600000 165305 -1.01 99.25 27.55 27.55 1549729028 27.74 27.74 1549729028

31
top30/20250307/top30-atvtr-20250307-155002.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
엠디바이스,226590,1,11100,2,2750,32.93,36099429,0,10567784,36099429,32.93,0.00,341.60,341.60,490835585480,418.44,418.44,490835585480
하이스틸,071090,2,4345,2,465,11.98,36773869,9764025,20191471,36773869,11.98,376.63,182.13,182.13,163388089686,186.24,186.24,163388089686
에스엠씨지,460870,3,3330,5,-105,-3.06,26989606,0,18403305,26989606,-3.06,0.00,146.66,146.66,103946836874,169.62,169.62,103946836874
대진첨단소재,393970,4,10960,5,-1150,-9.50,11943280,42087184,14796820,11943280,-9.50,28.38,80.72,80.72,151573629990,93.46,93.46,151573629990
NE능률,053290,5,4730,2,585,14.11,14026288,110035,16526307,14026288,14.11,9999.99,84.87,84.87,69076365476,88.37,88.37,69076365476
동양철관,008970,6,1006,5,-21,-2.04,130669075,205411008,157052160,130669075,-2.04,63.61,83.20,83.20,133493114295,84.49,84.49,133493114295
투비소프트,079970,7,723,5,-57,-7.31,6717978,3219176,9899636,6717978,-7.31,208.69,67.86,67.86,5877390523,82.12,82.12,5877390523
M83,476080,8,18380,5,-920,-4.77,6047953,9921459,7785000,6047953,-4.77,60.96,77.69,77.69,116930578295,81.72,81.72,116930578295
대동스틸,048470,9,3960,2,225,6.02,7464015,1514510,10000000,7464015,6.02,492.83,74.64,74.64,32051571052,80.94,80.94,32051571052
덕성,004830,10,7450,3,0,0.00,10190025,231371,15680000,10190025,0.00,4404.19,64.99,64.99,85239022335,72.97,72.97,85239022335
화성밸브,039610,11,11610,2,160,1.40,7284720,12491198,10410400,7284720,1.40,58.32,69.98,69.98,84408152485,69.84,69.84,84408152485
iMBC,052220,12,4285,2,210,5.15,14508248,612937,23000000,14508248,5.15,2367.00,63.08,63.08,63931236407,64.87,64.87,63931236407
에어레인,163280,13,15810,2,2150,15.74,5342549,412600,8174789,5342549,15.74,1294.85,65.35,65.35,79680087955,61.65,61.65,79680087955
포스코스틸리온,058430,14,47100,2,7000,17.46,3354028,286263,6000000,3354028,17.46,1171.66,55.90,55.90,164458680100,58.19,58.19,164458680100
오리엔트정공,065500,15,7490,5,-210,-2.73,18410424,10144528,31742912,18410424,-2.73,181.48,58.00,58.00,137927906765,58.01,58.01,137927906765
퀄리타스반도체,432720,16,14660,2,2710,22.68,7179999,241409,13929192,7179999,22.68,2974.21,51.55,51.55,104683629720,51.26,51.26,104683629720
한국맥널티,222980,17,4185,2,240,6.08,5046314,408152,11031483,5046314,6.08,1236.38,45.74,45.74,22526368446,48.79,48.79,22526368446
스튜디오미르,408900,18,3715,5,-130,-3.38,13461385,30287706,32706134,13461385,-3.38,44.45,41.16,41.16,54785697401,45.09,45.09,54785697401
씨큐브,101240,19,4705,2,325,7.42,4409326,791647,10340947,4409326,7.42,556.98,42.64,42.64,21767802062,44.74,44.74,21767802062
TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266
SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188
문배철강,008420,22,2660,5,-30,-1.12,6676449,1314467,20503505,6676449,-1.12,507.92,32.56,32.56,19199221608,35.20,35.20,19199221608
KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25285500,14914834,72600000,25285500,1.32,169.53,34.83,34.83,96033089757,34.58,34.58,96033089757
노브랜드,145170,24,6430,2,400,6.63,5190091,64275,16908405,5190091,6.63,8074.82,30.70,30.70,35937842525,33.06,33.06,35937842525
파이버프로,368770,25,7550,2,1060,16.33,10988193,2579133,32854225,10988193,16.33,426.04,33.45,33.45,80651611945,32.51,32.51,80651611945
켐트로닉스,089010,26,25200,2,950,3.92,4687041,447370,15334346,4687041,3.92,1047.69,30.57,30.57,124693380025,32.27,32.27,124693380025
올릭스,226950,27,48250,5,-5650,-10.48,5178267,1182671,18459573,5178267,-10.48,437.85,28.05,28.05,286177015675,32.13,32.13,286177015675
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292864,278272,1000000,292864,-0.18,105.24,29.29,29.29,1615658659,28.98,28.98,1615658659
시노펙스,025320,29,5870,2,1010,20.78,24291425,874208,87991570,24291425,20.78,2778.68,27.61,27.61,143749318011,27.83,27.83,143749318011
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11100 2 2750 32.93 36099429 0 10567784 36099429 32.93 0.00 341.60 341.60 490835585480 418.44 418.44 490835585480
3 하이스틸 071090 2 4345 2 465 11.98 36773869 9764025 20191471 36773869 11.98 376.63 182.13 182.13 163388089686 186.24 186.24 163388089686
4 에스엠씨지 460870 3 3330 5 -105 -3.06 26989606 0 18403305 26989606 -3.06 0.00 146.66 146.66 103946836874 169.62 169.62 103946836874
5 대진첨단소재 393970 4 10960 5 -1150 -9.50 11943280 42087184 14796820 11943280 -9.50 28.38 80.72 80.72 151573629990 93.46 93.46 151573629990
6 NE능률 053290 5 4730 2 585 14.11 14026288 110035 16526307 14026288 14.11 9999.99 84.87 84.87 69076365476 88.37 88.37 69076365476
7 동양철관 008970 6 1006 5 -21 -2.04 130669075 205411008 157052160 130669075 -2.04 63.61 83.20 83.20 133493114295 84.49 84.49 133493114295
8 투비소프트 079970 7 723 5 -57 -7.31 6717978 3219176 9899636 6717978 -7.31 208.69 67.86 67.86 5877390523 82.12 82.12 5877390523
9 M83 476080 8 18380 5 -920 -4.77 6047953 9921459 7785000 6047953 -4.77 60.96 77.69 77.69 116930578295 81.72 81.72 116930578295
10 대동스틸 048470 9 3960 2 225 6.02 7464015 1514510 10000000 7464015 6.02 492.83 74.64 74.64 32051571052 80.94 80.94 32051571052
11 덕성 004830 10 7450 3 0 0.00 10190025 231371 15680000 10190025 0.00 4404.19 64.99 64.99 85239022335 72.97 72.97 85239022335
12 화성밸브 039610 11 11610 2 160 1.40 7284720 12491198 10410400 7284720 1.40 58.32 69.98 69.98 84408152485 69.84 69.84 84408152485
13 iMBC 052220 12 4285 2 210 5.15 14508248 612937 23000000 14508248 5.15 2367.00 63.08 63.08 63931236407 64.87 64.87 63931236407
14 에어레인 163280 13 15810 2 2150 15.74 5342549 412600 8174789 5342549 15.74 1294.85 65.35 65.35 79680087955 61.65 61.65 79680087955
15 포스코스틸리온 058430 14 47100 2 7000 17.46 3354028 286263 6000000 3354028 17.46 1171.66 55.90 55.90 164458680100 58.19 58.19 164458680100
16 오리엔트정공 065500 15 7490 5 -210 -2.73 18410424 10144528 31742912 18410424 -2.73 181.48 58.00 58.00 137927906765 58.01 58.01 137927906765
17 퀄리타스반도체 432720 16 14660 2 2710 22.68 7179999 241409 13929192 7179999 22.68 2974.21 51.55 51.55 104683629720 51.26 51.26 104683629720
18 한국맥널티 222980 17 4185 2 240 6.08 5046314 408152 11031483 5046314 6.08 1236.38 45.74 45.74 22526368446 48.79 48.79 22526368446
19 스튜디오미르 408900 18 3715 5 -130 -3.38 13461385 30287706 32706134 13461385 -3.38 44.45 41.16 41.16 54785697401 45.09 45.09 54785697401
20 씨큐브 101240 19 4705 2 325 7.42 4409326 791647 10340947 4409326 7.42 556.98 42.64 42.64 21767802062 44.74 44.74 21767802062
21 TIGER 미국소비트렌드액티브 0015K0 20 8435 5 -295 -3.38 433088 731354 1000000 433088 -3.38 59.22 43.31 43.31 3685826266 43.70 43.70 3685826266
22 SOL 화장품TOP3플러스 0008T0 21 10285 5 -40 -0.39 1157123 455990 2950000 1157123 -0.39 253.76 39.22 39.22 11986328188 39.51 39.51 11986328188
23 문배철강 008420 22 2660 5 -30 -1.12 6676449 1314467 20503505 6676449 -1.12 507.92 32.56 32.56 19199221608 35.20 35.20 19199221608
24 KODEX 코스닥150선물인버스 251340 23 3825 2 50 1.32 25285500 14914834 72600000 25285500 1.32 169.53 34.83 34.83 96033089757 34.58 34.58 96033089757
25 노브랜드 145170 24 6430 2 400 6.63 5190091 64275 16908405 5190091 6.63 8074.82 30.70 30.70 35937842525 33.06 33.06 35937842525
26 파이버프로 368770 25 7550 2 1060 16.33 10988193 2579133 32854225 10988193 16.33 426.04 33.45 33.45 80651611945 32.51 32.51 80651611945
27 켐트로닉스 089010 26 25200 2 950 3.92 4687041 447370 15334346 4687041 3.92 1047.69 30.57 30.57 124693380025 32.27 32.27 124693380025
28 올릭스 226950 27 48250 5 -5650 -10.48 5178267 1182671 18459573 5178267 -10.48 437.85 28.05 28.05 286177015675 32.13 32.13 286177015675
29 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 28 5575 5 -10 -0.18 292864 278272 1000000 292864 -0.18 105.24 29.29 29.29 1615658659 28.98 28.98 1615658659
30 시노펙스 025320 29 5870 2 1010 20.78 24291425 874208 87991570 24291425 20.78 2778.68 27.61 27.61 143749318011 27.83 27.83 143749318011
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9310 5 -95 -1.01 165305 166551 600000 165305 -1.01 99.25 27.55 27.55 1549729028 27.74 27.74 1549729028

31
top30/20250307/top30-atvtr-20250307-160002.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
엠디바이스,226590,1,11100,2,2750,32.93,36108052,0,10567784,36108052,32.93,0.00,341.68,341.68,490931300780,418.52,418.52,490931300780
하이스틸,071090,2,4345,2,465,11.98,36776918,9764025,20191471,36776918,11.98,376.66,182.14,182.14,163401337591,186.25,186.25,163401337591
에스엠씨지,460870,3,3330,5,-105,-3.06,26993225,0,18403305,26993225,-3.06,0.00,146.68,146.68,103958888144,169.64,169.64,103958888144
대진첨단소재,393970,4,10960,5,-1150,-9.50,11943658,42087184,14796820,11943658,-9.50,28.38,80.72,80.72,151577772870,93.47,93.47,151577772870
NE능률,053290,5,4730,2,585,14.11,14047982,110035,16526307,14047982,14.11,9999.99,85.00,85.00,69178978096,88.50,88.50,69178978096
동양철관,008970,6,1006,5,-21,-2.04,130683450,205411008,157052160,130683450,-2.04,63.62,83.21,83.21,133507575545,84.50,84.50,133507575545
투비소프트,079970,7,723,5,-57,-7.31,6717980,3219176,9899636,6717980,-7.31,208.69,67.86,67.86,5877391969,82.12,82.12,5877391969
M83,476080,8,18380,5,-920,-4.77,6048664,9921459,7785000,6048664,-4.77,60.97,77.70,77.70,116943646475,81.73,81.73,116943646475
대동스틸,048470,9,3960,2,225,6.02,7464017,1514510,10000000,7464017,6.02,492.83,74.64,74.64,32051578972,80.94,80.94,32051578972
덕성,004830,10,7450,3,0,0.00,10190283,231371,15680000,10190283,0.00,4404.30,64.99,64.99,85240944435,72.97,72.97,85240944435
화성밸브,039610,11,11610,2,160,1.40,7291655,12491198,10410400,7291655,1.40,58.37,70.04,70.04,84488667835,69.90,69.90,84488667835
iMBC,052220,12,4285,2,210,5.15,14509973,612937,23000000,14509973,5.15,2367.29,63.09,63.09,63938628032,64.88,64.88,63938628032
에어레인,163280,13,15810,2,2150,15.74,5346769,412600,8174789,5346769,15.74,1295.87,65.41,65.41,79746806155,61.70,61.70,79746806155
포스코스틸리온,058430,14,47100,2,7000,17.46,3354389,286263,6000000,3354389,17.46,1171.79,55.91,55.91,164475683200,58.20,58.20,164475683200
오리엔트정공,065500,15,7490,5,-210,-2.73,18417748,10144528,31742912,18417748,-2.73,181.55,58.02,58.02,137982763525,58.04,58.04,137982763525
퀄리타스반도체,432720,16,14660,2,2710,22.68,7182028,241409,13929192,7182028,22.68,2975.05,51.56,51.56,104713374860,51.28,51.28,104713374860
한국맥널티,222980,17,4185,2,240,6.08,5047310,408152,11031483,5047310,6.08,1236.63,45.75,45.75,22530536706,48.80,48.80,22530536706
스튜디오미르,408900,18,3715,5,-130,-3.38,13462001,30287706,32706134,13462001,-3.38,44.45,41.16,41.16,54787985841,45.09,45.09,54787985841
씨큐브,101240,19,4705,2,325,7.42,4409460,791647,10340947,4409460,7.42,557.00,42.64,42.64,21768432532,44.74,44.74,21768432532
TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266
SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188
문배철강,008420,22,2660,5,-30,-1.12,6680391,1314467,20503505,6680391,-1.12,508.22,32.58,32.58,19209707328,35.22,35.22,19209707328
KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25290982,14914834,72600000,25290982,1.32,169.57,34.84,34.84,96054058407,34.59,34.59,96054058407
노브랜드,145170,24,6430,2,400,6.63,5190148,64275,16908405,5190148,6.63,8074.91,30.70,30.70,35938209035,33.06,33.06,35938209035
파이버프로,368770,25,7550,2,1060,16.33,10990768,2579133,32854225,10990768,16.33,426.14,33.45,33.45,80671053195,32.52,32.52,80671053195
켐트로닉스,089010,26,25200,2,950,3.92,4687060,447370,15334346,4687060,3.92,1047.69,30.57,30.57,124693858825,32.27,32.27,124693858825
올릭스,226950,27,48250,5,-5650,-10.48,5184633,1182671,18459573,5184633,-10.48,438.38,28.09,28.09,286484175175,32.16,32.16,286484175175
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292864,278272,1000000,292864,-0.18,105.24,29.29,29.29,1615658659,28.98,28.98,1615658659
시노펙스,025320,29,5870,2,1010,20.78,24302705,874208,87991570,24302705,20.78,2779.97,27.62,27.62,143815531611,27.84,27.84,143815531611
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11100 2 2750 32.93 36108052 0 10567784 36108052 32.93 0.00 341.68 341.68 490931300780 418.52 418.52 490931300780
3 하이스틸 071090 2 4345 2 465 11.98 36776918 9764025 20191471 36776918 11.98 376.66 182.14 182.14 163401337591 186.25 186.25 163401337591
4 에스엠씨지 460870 3 3330 5 -105 -3.06 26993225 0 18403305 26993225 -3.06 0.00 146.68 146.68 103958888144 169.64 169.64 103958888144
5 대진첨단소재 393970 4 10960 5 -1150 -9.50 11943658 42087184 14796820 11943658 -9.50 28.38 80.72 80.72 151577772870 93.47 93.47 151577772870
6 NE능률 053290 5 4730 2 585 14.11 14047982 110035 16526307 14047982 14.11 9999.99 85.00 85.00 69178978096 88.50 88.50 69178978096
7 동양철관 008970 6 1006 5 -21 -2.04 130683450 205411008 157052160 130683450 -2.04 63.62 83.21 83.21 133507575545 84.50 84.50 133507575545
8 투비소프트 079970 7 723 5 -57 -7.31 6717980 3219176 9899636 6717980 -7.31 208.69 67.86 67.86 5877391969 82.12 82.12 5877391969
9 M83 476080 8 18380 5 -920 -4.77 6048664 9921459 7785000 6048664 -4.77 60.97 77.70 77.70 116943646475 81.73 81.73 116943646475
10 대동스틸 048470 9 3960 2 225 6.02 7464017 1514510 10000000 7464017 6.02 492.83 74.64 74.64 32051578972 80.94 80.94 32051578972
11 덕성 004830 10 7450 3 0 0.00 10190283 231371 15680000 10190283 0.00 4404.30 64.99 64.99 85240944435 72.97 72.97 85240944435
12 화성밸브 039610 11 11610 2 160 1.40 7291655 12491198 10410400 7291655 1.40 58.37 70.04 70.04 84488667835 69.90 69.90 84488667835
13 iMBC 052220 12 4285 2 210 5.15 14509973 612937 23000000 14509973 5.15 2367.29 63.09 63.09 63938628032 64.88 64.88 63938628032
14 에어레인 163280 13 15810 2 2150 15.74 5346769 412600 8174789 5346769 15.74 1295.87 65.41 65.41 79746806155 61.70 61.70 79746806155
15 포스코스틸리온 058430 14 47100 2 7000 17.46 3354389 286263 6000000 3354389 17.46 1171.79 55.91 55.91 164475683200 58.20 58.20 164475683200
16 오리엔트정공 065500 15 7490 5 -210 -2.73 18417748 10144528 31742912 18417748 -2.73 181.55 58.02 58.02 137982763525 58.04 58.04 137982763525
17 퀄리타스반도체 432720 16 14660 2 2710 22.68 7182028 241409 13929192 7182028 22.68 2975.05 51.56 51.56 104713374860 51.28 51.28 104713374860
18 한국맥널티 222980 17 4185 2 240 6.08 5047310 408152 11031483 5047310 6.08 1236.63 45.75 45.75 22530536706 48.80 48.80 22530536706
19 스튜디오미르 408900 18 3715 5 -130 -3.38 13462001 30287706 32706134 13462001 -3.38 44.45 41.16 41.16 54787985841 45.09 45.09 54787985841
20 씨큐브 101240 19 4705 2 325 7.42 4409460 791647 10340947 4409460 7.42 557.00 42.64 42.64 21768432532 44.74 44.74 21768432532
21 TIGER 미국소비트렌드액티브 0015K0 20 8435 5 -295 -3.38 433088 731354 1000000 433088 -3.38 59.22 43.31 43.31 3685826266 43.70 43.70 3685826266
22 SOL 화장품TOP3플러스 0008T0 21 10285 5 -40 -0.39 1157123 455990 2950000 1157123 -0.39 253.76 39.22 39.22 11986328188 39.51 39.51 11986328188
23 문배철강 008420 22 2660 5 -30 -1.12 6680391 1314467 20503505 6680391 -1.12 508.22 32.58 32.58 19209707328 35.22 35.22 19209707328
24 KODEX 코스닥150선물인버스 251340 23 3825 2 50 1.32 25290982 14914834 72600000 25290982 1.32 169.57 34.84 34.84 96054058407 34.59 34.59 96054058407
25 노브랜드 145170 24 6430 2 400 6.63 5190148 64275 16908405 5190148 6.63 8074.91 30.70 30.70 35938209035 33.06 33.06 35938209035
26 파이버프로 368770 25 7550 2 1060 16.33 10990768 2579133 32854225 10990768 16.33 426.14 33.45 33.45 80671053195 32.52 32.52 80671053195
27 켐트로닉스 089010 26 25200 2 950 3.92 4687060 447370 15334346 4687060 3.92 1047.69 30.57 30.57 124693858825 32.27 32.27 124693858825
28 올릭스 226950 27 48250 5 -5650 -10.48 5184633 1182671 18459573 5184633 -10.48 438.38 28.09 28.09 286484175175 32.16 32.16 286484175175
29 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 28 5575 5 -10 -0.18 292864 278272 1000000 292864 -0.18 105.24 29.29 29.29 1615658659 28.98 28.98 1615658659
30 시노펙스 025320 29 5870 2 1010 20.78 24302705 874208 87991570 24302705 20.78 2779.97 27.62 27.62 143815531611 27.84 27.84 143815531611
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9310 5 -95 -1.01 165305 166551 600000 165305 -1.01 99.25 27.55 27.55 1549729028 27.74 27.74 1549729028

31
top30/20250307/top30-atvtr-20250307-161002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엠디바이스,226590,1,11100,2,2750,32.93,36108052,0,10567784,36108052,32.93,0.00,341.68,341.68,490931300780,418.52,418.52,490931300780
하이스틸,071090,2,4345,2,465,11.98,36776918,9764025,20191471,36776918,11.98,376.66,182.14,182.14,163401337591,186.25,186.25,163401337591
에스엠씨지,460870,3,3330,5,-105,-3.06,26993225,0,18403305,26993225,-3.06,0.00,146.68,146.68,103958888144,169.64,169.64,103958888144
대진첨단소재,393970,4,10960,5,-1150,-9.50,11943658,42087184,14796820,11943658,-9.50,28.38,80.72,80.72,151577772870,93.47,93.47,151577772870
NE능률,053290,5,4730,2,585,14.11,14047982,110035,16526307,14047982,14.11,9999.99,85.00,85.00,69178978096,88.50,88.50,69178978096
동양철관,008970,6,1006,5,-21,-2.04,130683450,205411008,157052160,130683450,-2.04,63.62,83.21,83.21,133507575545,84.50,84.50,133507575545
투비소프트,079970,7,723,5,-57,-7.31,6717980,3219176,9899636,6717980,-7.31,208.69,67.86,67.86,5877391969,82.12,82.12,5877391969
M83,476080,8,18380,5,-920,-4.77,6048664,9921459,7785000,6048664,-4.77,60.97,77.70,77.70,116943646475,81.73,81.73,116943646475
대동스틸,048470,9,3960,2,225,6.02,7464017,1514510,10000000,7464017,6.02,492.83,74.64,74.64,32051578972,80.94,80.94,32051578972
덕성,004830,10,7450,3,0,0.00,10190283,231371,15680000,10190283,0.00,4404.30,64.99,64.99,85240944435,72.97,72.97,85240944435
화성밸브,039610,11,11610,2,160,1.40,7291655,12491198,10410400,7291655,1.40,58.37,70.04,70.04,84488667835,69.90,69.90,84488667835
iMBC,052220,12,4285,2,210,5.15,14509973,612937,23000000,14509973,5.15,2367.29,63.09,63.09,63938628032,64.88,64.88,63938628032
에어레인,163280,13,15810,2,2150,15.74,5346769,412600,8174789,5346769,15.74,1295.87,65.41,65.41,79746806155,61.70,61.70,79746806155
포스코스틸리온,058430,14,47100,2,7000,17.46,3354389,286263,6000000,3354389,17.46,1171.79,55.91,55.91,164475683200,58.20,58.20,164475683200
오리엔트정공,065500,15,7490,5,-210,-2.73,18417748,10144528,31742912,18417748,-2.73,181.55,58.02,58.02,137982763525,58.04,58.04,137982763525
퀄리타스반도체,432720,16,14660,2,2710,22.68,7182028,241409,13929192,7182028,22.68,2975.05,51.56,51.56,104713374860,51.28,51.28,104713374860
한국맥널티,222980,17,4185,2,240,6.08,5047310,408152,11031483,5047310,6.08,1236.63,45.75,45.75,22530536706,48.80,48.80,22530536706
스튜디오미르,408900,18,3715,5,-130,-3.38,13462001,30287706,32706134,13462001,-3.38,44.45,41.16,41.16,54787985841,45.09,45.09,54787985841
씨큐브,101240,19,4705,2,325,7.42,4409460,791647,10340947,4409460,7.42,557.00,42.64,42.64,21768432532,44.74,44.74,21768432532
TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266
SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188
문배철강,008420,22,2660,5,-30,-1.12,6680391,1314467,20503505,6680391,-1.12,508.22,32.58,32.58,19209707328,35.22,35.22,19209707328
KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25290982,14914834,72600000,25290982,1.32,169.57,34.84,34.84,96054058407,34.59,34.59,96054058407
노브랜드,145170,24,6430,2,400,6.63,5190148,64275,16908405,5190148,6.63,8074.91,30.70,30.70,35938209035,33.06,33.06,35938209035
파이버프로,368770,25,7550,2,1060,16.33,10990768,2579133,32854225,10990768,16.33,426.14,33.45,33.45,80671053195,32.52,32.52,80671053195
켐트로닉스,089010,26,25200,2,950,3.92,4687060,447370,15334346,4687060,3.92,1047.69,30.57,30.57,124693858825,32.27,32.27,124693858825
올릭스,226950,27,48250,5,-5650,-10.48,5184633,1182671,18459573,5184633,-10.48,438.38,28.09,28.09,286484175175,32.16,32.16,286484175175
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292864,278272,1000000,292864,-0.18,105.24,29.29,29.29,1615658659,28.98,28.98,1615658659
시노펙스,025320,29,5870,2,1010,20.78,24302705,874208,87991570,24302705,20.78,2779.97,27.62,27.62,143815531611,27.84,27.84,143815531611
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11100 2 2750 32.93 36108052 0 10567784 36108052 32.93 0.00 341.68 341.68 490931300780 418.52 418.52 490931300780
3 하이스틸 071090 2 4345 2 465 11.98 36776918 9764025 20191471 36776918 11.98 376.66 182.14 182.14 163401337591 186.25 186.25 163401337591
4 에스엠씨지 460870 3 3330 5 -105 -3.06 26993225 0 18403305 26993225 -3.06 0.00 146.68 146.68 103958888144 169.64 169.64 103958888144
5 대진첨단소재 393970 4 10960 5 -1150 -9.50 11943658 42087184 14796820 11943658 -9.50 28.38 80.72 80.72 151577772870 93.47 93.47 151577772870
6 NE능률 053290 5 4730 2 585 14.11 14047982 110035 16526307 14047982 14.11 9999.99 85.00 85.00 69178978096 88.50 88.50 69178978096
7 동양철관 008970 6 1006 5 -21 -2.04 130683450 205411008 157052160 130683450 -2.04 63.62 83.21 83.21 133507575545 84.50 84.50 133507575545
8 투비소프트 079970 7 723 5 -57 -7.31 6717980 3219176 9899636 6717980 -7.31 208.69 67.86 67.86 5877391969 82.12 82.12 5877391969
9 M83 476080 8 18380 5 -920 -4.77 6048664 9921459 7785000 6048664 -4.77 60.97 77.70 77.70 116943646475 81.73 81.73 116943646475
10 대동스틸 048470 9 3960 2 225 6.02 7464017 1514510 10000000 7464017 6.02 492.83 74.64 74.64 32051578972 80.94 80.94 32051578972
11 덕성 004830 10 7450 3 0 0.00 10190283 231371 15680000 10190283 0.00 4404.30 64.99 64.99 85240944435 72.97 72.97 85240944435
12 화성밸브 039610 11 11610 2 160 1.40 7291655 12491198 10410400 7291655 1.40 58.37 70.04 70.04 84488667835 69.90 69.90 84488667835
13 iMBC 052220 12 4285 2 210 5.15 14509973 612937 23000000 14509973 5.15 2367.29 63.09 63.09 63938628032 64.88 64.88 63938628032
14 에어레인 163280 13 15810 2 2150 15.74 5346769 412600 8174789 5346769 15.74 1295.87 65.41 65.41 79746806155 61.70 61.70 79746806155
15 포스코스틸리온 058430 14 47100 2 7000 17.46 3354389 286263 6000000 3354389 17.46 1171.79 55.91 55.91 164475683200 58.20 58.20 164475683200
16 오리엔트정공 065500 15 7490 5 -210 -2.73 18417748 10144528 31742912 18417748 -2.73 181.55 58.02 58.02 137982763525 58.04 58.04 137982763525
17 퀄리타스반도체 432720 16 14660 2 2710 22.68 7182028 241409 13929192 7182028 22.68 2975.05 51.56 51.56 104713374860 51.28 51.28 104713374860
18 한국맥널티 222980 17 4185 2 240 6.08 5047310 408152 11031483 5047310 6.08 1236.63 45.75 45.75 22530536706 48.80 48.80 22530536706
19 스튜디오미르 408900 18 3715 5 -130 -3.38 13462001 30287706 32706134 13462001 -3.38 44.45 41.16 41.16 54787985841 45.09 45.09 54787985841
20 씨큐브 101240 19 4705 2 325 7.42 4409460 791647 10340947 4409460 7.42 557.00 42.64 42.64 21768432532 44.74 44.74 21768432532
21 TIGER 미국소비트렌드액티브 0015K0 20 8435 5 -295 -3.38 433088 731354 1000000 433088 -3.38 59.22 43.31 43.31 3685826266 43.70 43.70 3685826266
22 SOL 화장품TOP3플러스 0008T0 21 10285 5 -40 -0.39 1157123 455990 2950000 1157123 -0.39 253.76 39.22 39.22 11986328188 39.51 39.51 11986328188
23 문배철강 008420 22 2660 5 -30 -1.12 6680391 1314467 20503505 6680391 -1.12 508.22 32.58 32.58 19209707328 35.22 35.22 19209707328
24 KODEX 코스닥150선물인버스 251340 23 3825 2 50 1.32 25290982 14914834 72600000 25290982 1.32 169.57 34.84 34.84 96054058407 34.59 34.59 96054058407
25 노브랜드 145170 24 6430 2 400 6.63 5190148 64275 16908405 5190148 6.63 8074.91 30.70 30.70 35938209035 33.06 33.06 35938209035
26 파이버프로 368770 25 7550 2 1060 16.33 10990768 2579133 32854225 10990768 16.33 426.14 33.45 33.45 80671053195 32.52 32.52 80671053195
27 켐트로닉스 089010 26 25200 2 950 3.92 4687060 447370 15334346 4687060 3.92 1047.69 30.57 30.57 124693858825 32.27 32.27 124693858825
28 올릭스 226950 27 48250 5 -5650 -10.48 5184633 1182671 18459573 5184633 -10.48 438.38 28.09 28.09 286484175175 32.16 32.16 286484175175
29 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 28 5575 5 -10 -0.18 292864 278272 1000000 292864 -0.18 105.24 29.29 29.29 1615658659 28.98 28.98 1615658659
30 시노펙스 025320 29 5870 2 1010 20.78 24302705 874208 87991570 24302705 20.78 2779.97 27.62 27.62 143815531611 27.84 27.84 143815531611
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9310 5 -95 -1.01 165305 166551 600000 165305 -1.01 99.25 27.55 27.55 1549729028 27.74 27.74 1549729028

31
top30/20250307/top30-atvtr-20250307-162002.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
엠디바이스,226590,1,11100,2,2750,32.93,36144395,0,10567784,36144395,32.93,0.00,342.02,342.02,491334708080,418.86,418.86,491334708080
하이스틸,071090,2,4345,2,465,11.98,36781896,9764025,20191471,36781896,11.98,376.71,182.17,182.17,163422817661,186.28,186.28,163422817661
에스엠씨지,460870,3,3330,5,-105,-3.06,26995460,0,18403305,26995460,-3.06,0.00,146.69,146.69,103966218944,169.65,169.65,103966218944
대진첨단소재,393970,4,10960,5,-1150,-9.50,11958976,42087184,14796820,11958976,-9.50,28.41,80.82,80.82,151749334470,93.57,93.57,151749334470
NE능률,053290,5,4730,2,585,14.11,14186925,110035,16526307,14186925,14.11,9999.99,85.84,85.84,69860996216,89.37,89.37,69860996216
동양철관,008970,6,1006,5,-21,-2.04,130754158,205411008,157052160,130754158,-2.04,63.65,83.26,83.26,133579414873,84.55,84.55,133579414873
투비소프트,079970,7,723,5,-57,-7.31,6719363,3219176,9899636,6719363,-7.31,208.73,67.87,67.87,5878412623,82.13,82.13,5878412623
M83,476080,8,18380,5,-920,-4.77,6051517,9921459,7785000,6051517,-4.77,60.99,77.73,77.73,116995970495,81.76,81.76,116995970495
대동스틸,048470,9,3960,2,225,6.02,7466802,1514510,10000000,7466802,6.02,493.02,74.67,74.67,32062718972,80.97,80.97,32062718972
덕성,004830,10,7450,3,0,0.00,10202015,231371,15680000,10202015,0.00,4409.38,65.06,65.06,85328347835,73.05,73.05,85328347835
화성밸브,039610,11,11610,2,160,1.40,7294882,12491198,10410400,7294882,1.40,58.40,70.07,70.07,84525810605,69.93,69.93,84525810605
iMBC,052220,12,4285,2,210,5.15,14522323,612937,23000000,14522323,5.15,2369.30,63.14,63.14,63991437922,64.93,64.93,63991437922
에어레인,163280,13,15810,2,2150,15.74,5359901,412600,8174789,5359901,15.74,1299.06,65.57,65.57,79953635155,61.86,61.86,79953635155
오리엔트정공,065500,14,7490,5,-210,-2.73,18482413,10144528,31742912,18482413,-2.73,182.19,58.23,58.23,138466226805,58.24,58.24,138466226805
포스코스틸리온,058430,15,47100,2,7000,17.46,3355882,286263,6000000,3355882,17.46,1172.31,55.93,55.93,164545406300,58.23,58.23,164545406300
퀄리타스반도체,432720,16,14660,2,2710,22.68,7185004,241409,13929192,7185004,22.68,2976.28,51.58,51.58,104756288780,51.30,51.30,104756288780
한국맥널티,222980,17,4185,2,240,6.08,5047744,408152,11031483,5047744,6.08,1236.73,45.76,45.76,22532352996,48.81,48.81,22532352996
스튜디오미르,408900,18,3715,5,-130,-3.38,13462619,30287706,32706134,13462619,-3.38,44.45,41.16,41.16,54790278621,45.09,45.09,54790278621
씨큐브,101240,19,4705,2,325,7.42,4409646,791647,10340947,4409646,7.42,557.02,42.64,42.64,21769311382,44.74,44.74,21769311382
TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266
SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188
문배철강,008420,22,2660,5,-30,-1.12,6680596,1314467,20503505,6680596,-1.12,508.24,32.58,32.58,19210252628,35.22,35.22,19210252628
KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25367977,14914834,72600000,25367977,1.32,170.09,34.94,34.94,96348949257,34.70,34.70,96348949257
노브랜드,145170,24,6430,2,400,6.63,5190596,64275,16908405,5190596,6.63,8075.61,30.70,30.70,35941094155,33.06,33.06,35941094155
파이버프로,368770,25,7550,2,1060,16.33,11014776,2579133,32854225,11014776,16.33,427.07,33.53,33.53,80850562415,32.59,32.59,80850562415
켐트로닉스,089010,26,25200,2,950,3.92,4694549,447370,15334346,4694549,3.92,1049.37,30.61,30.61,124886700575,32.32,32.32,124886700575
올릭스,226950,27,48250,5,-5650,-10.48,5185868,1182671,18459573,5185868,-10.48,438.49,28.09,28.09,286543763925,32.17,32.17,286543763925
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292924,278272,1000000,292924,-0.18,105.27,29.29,29.29,1615993459,28.99,28.99,1615993459
시노펙스,025320,29,5870,2,1010,20.78,24312754,874208,87991570,24312754,20.78,2781.12,27.63,27.63,143873916301,27.85,27.85,143873916301
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11100 2 2750 32.93 36144395 0 10567784 36144395 32.93 0.00 342.02 342.02 491334708080 418.86 418.86 491334708080
3 하이스틸 071090 2 4345 2 465 11.98 36781896 9764025 20191471 36781896 11.98 376.71 182.17 182.17 163422817661 186.28 186.28 163422817661
4 에스엠씨지 460870 3 3330 5 -105 -3.06 26995460 0 18403305 26995460 -3.06 0.00 146.69 146.69 103966218944 169.65 169.65 103966218944
5 대진첨단소재 393970 4 10960 5 -1150 -9.50 11958976 42087184 14796820 11958976 -9.50 28.41 80.82 80.82 151749334470 93.57 93.57 151749334470
6 NE능률 053290 5 4730 2 585 14.11 14186925 110035 16526307 14186925 14.11 9999.99 85.84 85.84 69860996216 89.37 89.37 69860996216
7 동양철관 008970 6 1006 5 -21 -2.04 130754158 205411008 157052160 130754158 -2.04 63.65 83.26 83.26 133579414873 84.55 84.55 133579414873
8 투비소프트 079970 7 723 5 -57 -7.31 6719363 3219176 9899636 6719363 -7.31 208.73 67.87 67.87 5878412623 82.13 82.13 5878412623
9 M83 476080 8 18380 5 -920 -4.77 6051517 9921459 7785000 6051517 -4.77 60.99 77.73 77.73 116995970495 81.76 81.76 116995970495
10 대동스틸 048470 9 3960 2 225 6.02 7466802 1514510 10000000 7466802 6.02 493.02 74.67 74.67 32062718972 80.97 80.97 32062718972
11 덕성 004830 10 7450 3 0 0.00 10202015 231371 15680000 10202015 0.00 4409.38 65.06 65.06 85328347835 73.05 73.05 85328347835
12 화성밸브 039610 11 11610 2 160 1.40 7294882 12491198 10410400 7294882 1.40 58.40 70.07 70.07 84525810605 69.93 69.93 84525810605
13 iMBC 052220 12 4285 2 210 5.15 14522323 612937 23000000 14522323 5.15 2369.30 63.14 63.14 63991437922 64.93 64.93 63991437922
14 에어레인 163280 13 15810 2 2150 15.74 5359901 412600 8174789 5359901 15.74 1299.06 65.57 65.57 79953635155 61.86 61.86 79953635155
15 오리엔트정공 065500 14 7490 5 -210 -2.73 18482413 10144528 31742912 18482413 -2.73 182.19 58.23 58.23 138466226805 58.24 58.24 138466226805
16 포스코스틸리온 058430 15 47100 2 7000 17.46 3355882 286263 6000000 3355882 17.46 1172.31 55.93 55.93 164545406300 58.23 58.23 164545406300
17 퀄리타스반도체 432720 16 14660 2 2710 22.68 7185004 241409 13929192 7185004 22.68 2976.28 51.58 51.58 104756288780 51.30 51.30 104756288780
18 한국맥널티 222980 17 4185 2 240 6.08 5047744 408152 11031483 5047744 6.08 1236.73 45.76 45.76 22532352996 48.81 48.81 22532352996
19 스튜디오미르 408900 18 3715 5 -130 -3.38 13462619 30287706 32706134 13462619 -3.38 44.45 41.16 41.16 54790278621 45.09 45.09 54790278621
20 씨큐브 101240 19 4705 2 325 7.42 4409646 791647 10340947 4409646 7.42 557.02 42.64 42.64 21769311382 44.74 44.74 21769311382
21 TIGER 미국소비트렌드액티브 0015K0 20 8435 5 -295 -3.38 433088 731354 1000000 433088 -3.38 59.22 43.31 43.31 3685826266 43.70 43.70 3685826266
22 SOL 화장품TOP3플러스 0008T0 21 10285 5 -40 -0.39 1157123 455990 2950000 1157123 -0.39 253.76 39.22 39.22 11986328188 39.51 39.51 11986328188
23 문배철강 008420 22 2660 5 -30 -1.12 6680596 1314467 20503505 6680596 -1.12 508.24 32.58 32.58 19210252628 35.22 35.22 19210252628
24 KODEX 코스닥150선물인버스 251340 23 3825 2 50 1.32 25367977 14914834 72600000 25367977 1.32 170.09 34.94 34.94 96348949257 34.70 34.70 96348949257
25 노브랜드 145170 24 6430 2 400 6.63 5190596 64275 16908405 5190596 6.63 8075.61 30.70 30.70 35941094155 33.06 33.06 35941094155
26 파이버프로 368770 25 7550 2 1060 16.33 11014776 2579133 32854225 11014776 16.33 427.07 33.53 33.53 80850562415 32.59 32.59 80850562415
27 켐트로닉스 089010 26 25200 2 950 3.92 4694549 447370 15334346 4694549 3.92 1049.37 30.61 30.61 124886700575 32.32 32.32 124886700575
28 올릭스 226950 27 48250 5 -5650 -10.48 5185868 1182671 18459573 5185868 -10.48 438.49 28.09 28.09 286543763925 32.17 32.17 286543763925
29 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 28 5575 5 -10 -0.18 292924 278272 1000000 292924 -0.18 105.27 29.29 29.29 1615993459 28.99 28.99 1615993459
30 시노펙스 025320 29 5870 2 1010 20.78 24312754 874208 87991570 24312754 20.78 2781.12 27.63 27.63 143873916301 27.85 27.85 143873916301
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9310 5 -95 -1.01 165305 166551 600000 165305 -1.01 99.25 27.55 27.55 1549729028 27.74 27.74 1549729028

31
top30/20250307/top30-atvtr-20250307-163002.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
엠디바이스,226590,1,11100,2,2750,32.93,36185819,0,10567784,36185819,32.93,0.00,342.42,342.42,491802799280,419.26,419.26,491802799280
하이스틸,071090,2,4345,2,465,11.98,36786707,9764025,20191471,36786707,11.98,376.76,182.19,182.19,163443625236,186.30,186.30,163443625236
에스엠씨지,460870,3,3330,5,-105,-3.06,27002223,0,18403305,27002223,-3.06,0.00,146.72,146.72,103988266324,169.69,169.69,103988266324
대진첨단소재,393970,4,10960,5,-1150,-9.50,11975087,42087184,14796820,11975087,-9.50,28.45,80.93,80.93,151929133230,93.68,93.68,151929133230
NE능률,053290,5,4730,2,585,14.11,14186925,110035,16526307,14186925,14.11,9999.99,85.84,85.84,69860996216,89.37,89.37,69860996216
동양철관,008970,6,1006,5,-21,-2.04,130985899,205411008,157052160,130985899,-2.04,63.77,83.40,83.40,133816949398,84.70,84.70,133816949398
투비소프트,079970,7,723,5,-57,-7.31,6719383,3219176,9899636,6719383,-7.31,208.73,67.88,67.88,5878427083,82.13,82.13,5878427083
M83,476080,8,18380,5,-920,-4.77,6053797,9921459,7785000,6053797,-4.77,61.02,77.76,77.76,117037557695,81.79,81.79,117037557695
대동스틸,048470,9,3960,2,225,6.02,7472837,1514510,10000000,7472837,6.02,493.42,74.73,74.73,32086949497,81.03,81.03,32086949497
덕성,004830,10,7450,3,0,0.00,10212901,231371,15680000,10212901,0.00,4414.08,65.13,65.13,85410863715,73.12,73.12,85410863715
화성밸브,039610,11,11610,2,160,1.40,7296561,12491198,10410400,7296561,1.40,58.41,70.09,70.09,84545219845,69.95,69.95,84545219845
iMBC,052220,12,4285,2,210,5.15,14522323,612937,23000000,14522323,5.15,2369.30,63.14,63.14,63991437922,64.93,64.93,63991437922
에어레인,163280,13,15810,2,2150,15.74,5404432,412600,8174789,5404432,15.74,1309.85,66.11,66.11,80680339175,62.43,62.43,80680339175
포스코스틸리온,058430,14,47100,2,7000,17.46,3361095,286263,6000000,3361095,17.46,1174.13,56.02,56.02,164788720200,58.31,58.31,164788720200
오리엔트정공,065500,15,7490,5,-210,-2.73,18482413,10144528,31742912,18482413,-2.73,182.19,58.23,58.23,138466226805,58.24,58.24,138466226805
퀄리타스반도체,432720,16,14660,2,2710,22.68,7198489,241409,13929192,7198489,22.68,2981.86,51.68,51.68,104949528830,51.39,51.39,104949528830
한국맥널티,222980,17,4185,2,240,6.08,5048254,408152,11031483,5048254,6.08,1236.86,45.76,45.76,22534487346,48.81,48.81,22534487346
스튜디오미르,408900,18,3715,5,-130,-3.38,13465620,30287706,32706134,13465620,-3.38,44.46,41.17,41.17,54801382321,45.10,45.10,54801382321
씨큐브,101240,19,4705,2,325,7.42,4410183,791647,10340947,4410183,7.42,557.09,42.65,42.65,21771837967,44.75,44.75,21771837967
TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266
SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157123,455990,2950000,1157123,-0.39,253.76,39.22,39.22,11986328188,39.51,39.51,11986328188
문배철강,008420,22,2660,5,-30,-1.12,6681583,1314467,20503505,6681583,-1.12,508.31,32.59,32.59,19212878048,35.23,35.23,19212878048
KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25375726,14914834,72600000,25375726,1.32,170.14,34.95,34.95,96378589182,34.71,34.71,96378589182
노브랜드,145170,24,6430,2,400,6.63,5191596,64275,16908405,5191596,6.63,8077.16,30.70,30.70,35947534155,33.06,33.06,35947534155
파이버프로,368770,25,7550,2,1060,16.33,11014776,2579133,32854225,11014776,16.33,427.07,33.53,33.53,80850562415,32.59,32.59,80850562415
켐트로닉스,089010,26,25200,2,950,3.92,4705963,447370,15334346,4705963,3.92,1051.92,30.69,30.69,125182323175,32.39,32.39,125182323175
올릭스,226950,27,48250,5,-5650,-10.48,5186843,1182671,18459573,5186843,-10.48,438.57,28.10,28.10,286590856425,32.18,32.18,286590856425
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292924,278272,1000000,292924,-0.18,105.27,29.29,29.29,1615993459,28.99,28.99,1615993459
시노펙스,025320,29,5870,2,1010,20.78,24325841,874208,87991570,24325841,20.78,2782.61,27.65,27.65,143950227001,27.87,27.87,143950227001
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11100 2 2750 32.93 36185819 0 10567784 36185819 32.93 0.00 342.42 342.42 491802799280 419.26 419.26 491802799280
3 하이스틸 071090 2 4345 2 465 11.98 36786707 9764025 20191471 36786707 11.98 376.76 182.19 182.19 163443625236 186.30 186.30 163443625236
4 에스엠씨지 460870 3 3330 5 -105 -3.06 27002223 0 18403305 27002223 -3.06 0.00 146.72 146.72 103988266324 169.69 169.69 103988266324
5 대진첨단소재 393970 4 10960 5 -1150 -9.50 11975087 42087184 14796820 11975087 -9.50 28.45 80.93 80.93 151929133230 93.68 93.68 151929133230
6 NE능률 053290 5 4730 2 585 14.11 14186925 110035 16526307 14186925 14.11 9999.99 85.84 85.84 69860996216 89.37 89.37 69860996216
7 동양철관 008970 6 1006 5 -21 -2.04 130985899 205411008 157052160 130985899 -2.04 63.77 83.40 83.40 133816949398 84.70 84.70 133816949398
8 투비소프트 079970 7 723 5 -57 -7.31 6719383 3219176 9899636 6719383 -7.31 208.73 67.88 67.88 5878427083 82.13 82.13 5878427083
9 M83 476080 8 18380 5 -920 -4.77 6053797 9921459 7785000 6053797 -4.77 61.02 77.76 77.76 117037557695 81.79 81.79 117037557695
10 대동스틸 048470 9 3960 2 225 6.02 7472837 1514510 10000000 7472837 6.02 493.42 74.73 74.73 32086949497 81.03 81.03 32086949497
11 덕성 004830 10 7450 3 0 0.00 10212901 231371 15680000 10212901 0.00 4414.08 65.13 65.13 85410863715 73.12 73.12 85410863715
12 화성밸브 039610 11 11610 2 160 1.40 7296561 12491198 10410400 7296561 1.40 58.41 70.09 70.09 84545219845 69.95 69.95 84545219845
13 iMBC 052220 12 4285 2 210 5.15 14522323 612937 23000000 14522323 5.15 2369.30 63.14 63.14 63991437922 64.93 64.93 63991437922
14 에어레인 163280 13 15810 2 2150 15.74 5404432 412600 8174789 5404432 15.74 1309.85 66.11 66.11 80680339175 62.43 62.43 80680339175
15 포스코스틸리온 058430 14 47100 2 7000 17.46 3361095 286263 6000000 3361095 17.46 1174.13 56.02 56.02 164788720200 58.31 58.31 164788720200
16 오리엔트정공 065500 15 7490 5 -210 -2.73 18482413 10144528 31742912 18482413 -2.73 182.19 58.23 58.23 138466226805 58.24 58.24 138466226805
17 퀄리타스반도체 432720 16 14660 2 2710 22.68 7198489 241409 13929192 7198489 22.68 2981.86 51.68 51.68 104949528830 51.39 51.39 104949528830
18 한국맥널티 222980 17 4185 2 240 6.08 5048254 408152 11031483 5048254 6.08 1236.86 45.76 45.76 22534487346 48.81 48.81 22534487346
19 스튜디오미르 408900 18 3715 5 -130 -3.38 13465620 30287706 32706134 13465620 -3.38 44.46 41.17 41.17 54801382321 45.10 45.10 54801382321
20 씨큐브 101240 19 4705 2 325 7.42 4410183 791647 10340947 4410183 7.42 557.09 42.65 42.65 21771837967 44.75 44.75 21771837967
21 TIGER 미국소비트렌드액티브 0015K0 20 8435 5 -295 -3.38 433088 731354 1000000 433088 -3.38 59.22 43.31 43.31 3685826266 43.70 43.70 3685826266
22 SOL 화장품TOP3플러스 0008T0 21 10285 5 -40 -0.39 1157123 455990 2950000 1157123 -0.39 253.76 39.22 39.22 11986328188 39.51 39.51 11986328188
23 문배철강 008420 22 2660 5 -30 -1.12 6681583 1314467 20503505 6681583 -1.12 508.31 32.59 32.59 19212878048 35.23 35.23 19212878048
24 KODEX 코스닥150선물인버스 251340 23 3825 2 50 1.32 25375726 14914834 72600000 25375726 1.32 170.14 34.95 34.95 96378589182 34.71 34.71 96378589182
25 노브랜드 145170 24 6430 2 400 6.63 5191596 64275 16908405 5191596 6.63 8077.16 30.70 30.70 35947534155 33.06 33.06 35947534155
26 파이버프로 368770 25 7550 2 1060 16.33 11014776 2579133 32854225 11014776 16.33 427.07 33.53 33.53 80850562415 32.59 32.59 80850562415
27 켐트로닉스 089010 26 25200 2 950 3.92 4705963 447370 15334346 4705963 3.92 1051.92 30.69 30.69 125182323175 32.39 32.39 125182323175
28 올릭스 226950 27 48250 5 -5650 -10.48 5186843 1182671 18459573 5186843 -10.48 438.57 28.10 28.10 286590856425 32.18 32.18 286590856425
29 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 28 5575 5 -10 -0.18 292924 278272 1000000 292924 -0.18 105.27 29.29 29.29 1615993459 28.99 28.99 1615993459
30 시노펙스 025320 29 5870 2 1010 20.78 24325841 874208 87991570 24325841 20.78 2782.61 27.65 27.65 143950227001 27.87 27.87 143950227001
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9310 5 -95 -1.01 165305 166551 600000 165305 -1.01 99.25 27.55 27.55 1549729028 27.74 27.74 1549729028

31
top30/20250307/top30-atvtr-20250307-164001.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
엠디바이스,226590,1,11100,2,2750,32.93,36231691,0,10567784,36231691,32.93,0.00,342.85,342.85,492319318000,419.70,419.70,492319318000
하이스틸,071090,2,4345,2,465,11.98,36795609,9764025,20191471,36795609,11.98,376.85,182.23,182.23,163482348936,186.34,186.34,163482348936
에스엠씨지,460870,3,3330,5,-105,-3.06,27009642,0,18403305,27009642,-3.06,0.00,146.77,146.77,104012600644,169.73,169.73,104012600644
대진첨단소재,393970,4,10960,5,-1150,-9.50,11995572,42087184,14796820,11995572,-9.50,28.50,81.07,81.07,152158565230,93.82,93.82,152158565230
NE능률,053290,5,4730,2,585,14.11,14227036,110035,16526307,14227036,14.11,9999.99,86.09,86.09,70057540116,89.62,89.62,70057540116
동양철관,008970,6,1006,5,-21,-2.04,131138065,205411008,157052160,131138065,-2.04,63.84,83.50,83.50,133970941390,84.79,84.79,133970941390
투비소프트,079970,7,723,5,-57,-7.31,6719426,3219176,9899636,6719426,-7.31,208.73,67.88,67.88,5878458172,82.13,82.13,5878458172
M83,476080,8,18380,5,-920,-4.77,6055109,9921459,7785000,6055109,-4.77,61.03,77.78,77.78,117061567295,81.81,81.81,117061567295
대동스틸,048470,9,3960,2,225,6.02,7489757,1514510,10000000,7489757,6.02,494.53,74.90,74.90,32155644697,81.20,81.20,32155644697
덕성,004830,10,7450,3,0,0.00,10227458,231371,15680000,10227458,0.00,4420.37,65.23,65.23,85519604505,73.21,73.21,85519604505
화성밸브,039610,11,11610,2,160,1.40,7300294,12491198,10410400,7300294,1.40,58.44,70.13,70.13,84588410655,69.99,69.99,84588410655
iMBC,052220,12,4285,2,210,5.15,14527592,612937,23000000,14527592,5.15,2370.16,63.16,63.16,64013883862,64.95,64.95,64013883862
에어레인,163280,13,15810,2,2150,15.74,5404432,412600,8174789,5404432,15.74,1309.85,66.11,66.11,80680339175,62.43,62.43,80680339175
포스코스틸리온,058430,14,47100,2,7000,17.46,3361095,286263,6000000,3361095,17.46,1174.13,56.02,56.02,164788720200,58.31,58.31,164788720200
오리엔트정공,065500,15,7490,5,-210,-2.73,18501736,10144528,31742912,18501736,-2.73,182.38,58.29,58.29,138609217005,58.30,58.30,138609217005
퀄리타스반도체,432720,16,14660,2,2710,22.68,7202622,241409,13929192,7202622,22.68,2983.58,51.71,51.71,105008961370,51.42,51.42,105008961370
한국맥널티,222980,17,4185,2,240,6.08,5048652,408152,11031483,5048652,6.08,1236.95,45.77,45.77,22536143026,48.81,48.81,22536143026
스튜디오미르,408900,18,3715,5,-130,-3.38,13467543,30287706,32706134,13467543,-3.38,44.47,41.18,41.18,54808555111,45.11,45.11,54808555111
씨큐브,101240,19,4705,2,325,7.42,4410631,791647,10340947,4410631,7.42,557.15,42.65,42.65,21773936847,44.75,44.75,21773936847
TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266
SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157124,455990,2950000,1157124,-0.39,253.76,39.22,39.22,11986338473,39.51,39.51,11986338473
문배철강,008420,22,2660,5,-30,-1.12,6684650,1314467,20503505,6684650,-1.12,508.54,32.60,32.60,19221158948,35.24,35.24,19221158948
KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25382171,14914834,72600000,25382171,1.32,170.18,34.96,34.96,96403273532,34.72,34.72,96403273532
노브랜드,145170,24,6430,2,400,6.63,5192795,64275,16908405,5192795,6.63,8079.03,30.71,30.71,35955255715,33.07,33.07,35955255715
파이버프로,368770,25,7550,2,1060,16.33,11028724,2579133,32854225,11028724,16.33,427.61,33.57,33.57,80954475015,32.64,32.64,80954475015
켐트로닉스,089010,26,25200,2,950,3.92,4716182,447370,15334346,4716182,3.92,1054.20,30.76,30.76,125443929575,32.46,32.46,125443929575
올릭스,226950,27,48250,5,-5650,-10.48,5191605,1182671,18459573,5191605,-10.48,438.97,28.12,28.12,286821813425,32.20,32.20,286821813425
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292934,278272,1000000,292934,-0.18,105.27,29.29,29.29,1616049259,28.99,28.99,1616049259
시노펙스,025320,29,5870,2,1010,20.78,24325841,874208,87991570,24325841,20.78,2782.61,27.65,27.65,143950227001,27.87,27.87,143950227001
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11100 2 2750 32.93 36231691 0 10567784 36231691 32.93 0.00 342.85 342.85 492319318000 419.70 419.70 492319318000
3 하이스틸 071090 2 4345 2 465 11.98 36795609 9764025 20191471 36795609 11.98 376.85 182.23 182.23 163482348936 186.34 186.34 163482348936
4 에스엠씨지 460870 3 3330 5 -105 -3.06 27009642 0 18403305 27009642 -3.06 0.00 146.77 146.77 104012600644 169.73 169.73 104012600644
5 대진첨단소재 393970 4 10960 5 -1150 -9.50 11995572 42087184 14796820 11995572 -9.50 28.50 81.07 81.07 152158565230 93.82 93.82 152158565230
6 NE능률 053290 5 4730 2 585 14.11 14227036 110035 16526307 14227036 14.11 9999.99 86.09 86.09 70057540116 89.62 89.62 70057540116
7 동양철관 008970 6 1006 5 -21 -2.04 131138065 205411008 157052160 131138065 -2.04 63.84 83.50 83.50 133970941390 84.79 84.79 133970941390
8 투비소프트 079970 7 723 5 -57 -7.31 6719426 3219176 9899636 6719426 -7.31 208.73 67.88 67.88 5878458172 82.13 82.13 5878458172
9 M83 476080 8 18380 5 -920 -4.77 6055109 9921459 7785000 6055109 -4.77 61.03 77.78 77.78 117061567295 81.81 81.81 117061567295
10 대동스틸 048470 9 3960 2 225 6.02 7489757 1514510 10000000 7489757 6.02 494.53 74.90 74.90 32155644697 81.20 81.20 32155644697
11 덕성 004830 10 7450 3 0 0.00 10227458 231371 15680000 10227458 0.00 4420.37 65.23 65.23 85519604505 73.21 73.21 85519604505
12 화성밸브 039610 11 11610 2 160 1.40 7300294 12491198 10410400 7300294 1.40 58.44 70.13 70.13 84588410655 69.99 69.99 84588410655
13 iMBC 052220 12 4285 2 210 5.15 14527592 612937 23000000 14527592 5.15 2370.16 63.16 63.16 64013883862 64.95 64.95 64013883862
14 에어레인 163280 13 15810 2 2150 15.74 5404432 412600 8174789 5404432 15.74 1309.85 66.11 66.11 80680339175 62.43 62.43 80680339175
15 포스코스틸리온 058430 14 47100 2 7000 17.46 3361095 286263 6000000 3361095 17.46 1174.13 56.02 56.02 164788720200 58.31 58.31 164788720200
16 오리엔트정공 065500 15 7490 5 -210 -2.73 18501736 10144528 31742912 18501736 -2.73 182.38 58.29 58.29 138609217005 58.30 58.30 138609217005
17 퀄리타스반도체 432720 16 14660 2 2710 22.68 7202622 241409 13929192 7202622 22.68 2983.58 51.71 51.71 105008961370 51.42 51.42 105008961370
18 한국맥널티 222980 17 4185 2 240 6.08 5048652 408152 11031483 5048652 6.08 1236.95 45.77 45.77 22536143026 48.81 48.81 22536143026
19 스튜디오미르 408900 18 3715 5 -130 -3.38 13467543 30287706 32706134 13467543 -3.38 44.47 41.18 41.18 54808555111 45.11 45.11 54808555111
20 씨큐브 101240 19 4705 2 325 7.42 4410631 791647 10340947 4410631 7.42 557.15 42.65 42.65 21773936847 44.75 44.75 21773936847
21 TIGER 미국소비트렌드액티브 0015K0 20 8435 5 -295 -3.38 433088 731354 1000000 433088 -3.38 59.22 43.31 43.31 3685826266 43.70 43.70 3685826266
22 SOL 화장품TOP3플러스 0008T0 21 10285 5 -40 -0.39 1157124 455990 2950000 1157124 -0.39 253.76 39.22 39.22 11986338473 39.51 39.51 11986338473
23 문배철강 008420 22 2660 5 -30 -1.12 6684650 1314467 20503505 6684650 -1.12 508.54 32.60 32.60 19221158948 35.24 35.24 19221158948
24 KODEX 코스닥150선물인버스 251340 23 3825 2 50 1.32 25382171 14914834 72600000 25382171 1.32 170.18 34.96 34.96 96403273532 34.72 34.72 96403273532
25 노브랜드 145170 24 6430 2 400 6.63 5192795 64275 16908405 5192795 6.63 8079.03 30.71 30.71 35955255715 33.07 33.07 35955255715
26 파이버프로 368770 25 7550 2 1060 16.33 11028724 2579133 32854225 11028724 16.33 427.61 33.57 33.57 80954475015 32.64 32.64 80954475015
27 켐트로닉스 089010 26 25200 2 950 3.92 4716182 447370 15334346 4716182 3.92 1054.20 30.76 30.76 125443929575 32.46 32.46 125443929575
28 올릭스 226950 27 48250 5 -5650 -10.48 5191605 1182671 18459573 5191605 -10.48 438.97 28.12 28.12 286821813425 32.20 32.20 286821813425
29 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 28 5575 5 -10 -0.18 292934 278272 1000000 292934 -0.18 105.27 29.29 29.29 1616049259 28.99 28.99 1616049259
30 시노펙스 025320 29 5870 2 1010 20.78 24325841 874208 87991570 24325841 20.78 2782.61 27.65 27.65 143950227001 27.87 27.87 143950227001
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9310 5 -95 -1.01 165305 166551 600000 165305 -1.01 99.25 27.55 27.55 1549729028 27.74 27.74 1549729028

31
top30/20250307/top30-atvtr-20250307-165002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
엠디바이스,226590,1,11100,2,2750,32.93,36265614,0,10567784,36265614,32.93,0.00,343.17,343.17,492697220220,420.02,420.02,492697220220
하이스틸,071090,2,4345,2,465,11.98,36845759,9764025,20191471,36845759,11.98,377.36,182.48,182.48,163702256686,186.59,186.59,163702256686
에스엠씨지,460870,3,3330,5,-105,-3.06,27011708,0,18403305,27011708,-3.06,0.00,146.78,146.78,104019397784,169.74,169.74,104019397784
대진첨단소재,393970,4,10960,5,-1150,-9.50,12013554,42087184,14796820,12013554,-9.50,28.54,81.19,81.19,152356726870,93.95,93.95,152356726870
NE능률,053290,5,4730,2,585,14.11,14265966,110035,16526307,14265966,14.11,9999.99,86.32,86.32,70246545266,89.86,89.86,70246545266
동양철관,008970,6,1006,5,-21,-2.04,131242041,205411008,157052160,131242041,-2.04,63.89,83.57,83.57,134075541246,84.86,84.86,134075541246
투비소프트,079970,7,723,5,-57,-7.31,6720941,3219176,9899636,6720941,-7.31,208.78,67.89,67.89,5879553517,82.15,82.15,5879553517
M83,476080,8,18380,5,-920,-4.77,6056652,9921459,7785000,6056652,-4.77,61.05,77.80,77.80,117089835055,81.83,81.83,117089835055
대동스틸,048470,9,3960,2,225,6.02,7515795,1514510,10000000,7515795,6.02,496.25,75.16,75.16,32263051447,81.47,81.47,32263051447
덕성,004830,10,7450,3,0,0.00,10245135,231371,15680000,10245135,0.00,4428.01,65.34,65.34,85650944615,73.32,73.32,85650944615
화성밸브,039610,11,11610,2,160,1.40,7304648,12491198,10410400,7304648,1.40,58.48,70.17,70.17,84638525195,70.03,70.03,84638525195
iMBC,052220,12,4285,2,210,5.15,14529849,612937,23000000,14529849,5.15,2370.53,63.17,63.17,64023532537,64.96,64.96,64023532537
에어레인,163280,13,15810,2,2150,15.74,5454579,412600,8174789,5454579,15.74,1322.00,66.72,66.72,81535846995,63.09,63.09,81535846995
포스코스틸리온,058430,14,47100,2,7000,17.46,3362607,286263,6000000,3362607,17.46,1174.66,56.04,56.04,164859578550,58.34,58.34,164859578550
오리엔트정공,065500,15,7490,5,-210,-2.73,18507528,10144528,31742912,18507528,-2.73,182.44,58.30,58.30,138652077805,58.32,58.32,138652077805
퀄리타스반도체,432720,16,14660,2,2710,22.68,7205505,241409,13929192,7205505,22.68,2984.77,51.73,51.73,105050736040,51.44,51.44,105050736040
한국맥널티,222980,17,4185,2,240,6.08,5049408,408152,11031483,5049408,6.08,1237.14,45.77,45.77,22539306886,48.82,48.82,22539306886
스튜디오미르,408900,18,3715,5,-130,-3.38,13469981,30287706,32706134,13469981,-3.38,44.47,41.18,41.18,54817648851,45.12,45.12,54817648851
씨큐브,101240,19,4705,2,325,7.42,4410917,791647,10340947,4410917,7.42,557.18,42.65,42.65,21775276757,44.76,44.76,21775276757
TIGER 미국소비트렌드액티브,0015K0,20,8435,5,-295,-3.38,433088,731354,1000000,433088,-3.38,59.22,43.31,43.31,3685826266,43.70,43.70,3685826266
SOL 화장품TOP3플러스,0008T0,21,10285,5,-40,-0.39,1157124,455990,2950000,1157124,-0.39,253.76,39.22,39.22,11986338473,39.51,39.51,11986338473
문배철강,008420,22,2660,5,-30,-1.12,6685257,1314467,20503505,6685257,-1.12,508.59,32.61,32.61,19222791778,35.25,35.25,19222791778
KODEX 코스닥150선물인버스,251340,23,3825,2,50,1.32,25461121,14914834,72600000,25461121,1.32,170.71,35.07,35.07,96705652032,34.82,34.82,96705652032
노브랜드,145170,24,6430,2,400,6.63,5193595,64275,16908405,5193595,6.63,8080.27,30.72,30.72,35960375715,33.08,33.08,35960375715
파이버프로,368770,25,7550,2,1060,16.33,11041272,2579133,32854225,11041272,16.33,428.10,33.61,33.61,81048585015,32.67,32.67,81048585015
켐트로닉스,089010,26,25200,2,950,3.92,4722617,447370,15334346,4722617,3.92,1055.64,30.80,30.80,125608665575,32.51,32.51,125608665575
올릭스,226950,27,48250,5,-5650,-10.48,5193429,1182671,18459573,5193429,-10.48,439.13,28.13,28.13,286910095025,32.21,32.21,286910095025
삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,28,5575,5,-10,-0.18,292934,278272,1000000,292934,-0.18,105.27,29.29,29.29,1616049259,28.99,28.99,1616049259
시노펙스,025320,29,5870,2,1010,20.78,24329644,874208,87991570,24329644,20.78,2783.05,27.65,27.65,143972512581,27.87,27.87,143972512581
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,9310,5,-95,-1.01,165305,166551,600000,165305,-1.01,99.25,27.55,27.55,1549729028,27.74,27.74,1549729028
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 11100 2 2750 32.93 36265614 0 10567784 36265614 32.93 0.00 343.17 343.17 492697220220 420.02 420.02 492697220220
3 하이스틸 071090 2 4345 2 465 11.98 36845759 9764025 20191471 36845759 11.98 377.36 182.48 182.48 163702256686 186.59 186.59 163702256686
4 에스엠씨지 460870 3 3330 5 -105 -3.06 27011708 0 18403305 27011708 -3.06 0.00 146.78 146.78 104019397784 169.74 169.74 104019397784
5 대진첨단소재 393970 4 10960 5 -1150 -9.50 12013554 42087184 14796820 12013554 -9.50 28.54 81.19 81.19 152356726870 93.95 93.95 152356726870
6 NE능률 053290 5 4730 2 585 14.11 14265966 110035 16526307 14265966 14.11 9999.99 86.32 86.32 70246545266 89.86 89.86 70246545266
7 동양철관 008970 6 1006 5 -21 -2.04 131242041 205411008 157052160 131242041 -2.04 63.89 83.57 83.57 134075541246 84.86 84.86 134075541246
8 투비소프트 079970 7 723 5 -57 -7.31 6720941 3219176 9899636 6720941 -7.31 208.78 67.89 67.89 5879553517 82.15 82.15 5879553517
9 M83 476080 8 18380 5 -920 -4.77 6056652 9921459 7785000 6056652 -4.77 61.05 77.80 77.80 117089835055 81.83 81.83 117089835055
10 대동스틸 048470 9 3960 2 225 6.02 7515795 1514510 10000000 7515795 6.02 496.25 75.16 75.16 32263051447 81.47 81.47 32263051447
11 덕성 004830 10 7450 3 0 0.00 10245135 231371 15680000 10245135 0.00 4428.01 65.34 65.34 85650944615 73.32 73.32 85650944615
12 화성밸브 039610 11 11610 2 160 1.40 7304648 12491198 10410400 7304648 1.40 58.48 70.17 70.17 84638525195 70.03 70.03 84638525195
13 iMBC 052220 12 4285 2 210 5.15 14529849 612937 23000000 14529849 5.15 2370.53 63.17 63.17 64023532537 64.96 64.96 64023532537
14 에어레인 163280 13 15810 2 2150 15.74 5454579 412600 8174789 5454579 15.74 1322.00 66.72 66.72 81535846995 63.09 63.09 81535846995
15 포스코스틸리온 058430 14 47100 2 7000 17.46 3362607 286263 6000000 3362607 17.46 1174.66 56.04 56.04 164859578550 58.34 58.34 164859578550
16 오리엔트정공 065500 15 7490 5 -210 -2.73 18507528 10144528 31742912 18507528 -2.73 182.44 58.30 58.30 138652077805 58.32 58.32 138652077805
17 퀄리타스반도체 432720 16 14660 2 2710 22.68 7205505 241409 13929192 7205505 22.68 2984.77 51.73 51.73 105050736040 51.44 51.44 105050736040
18 한국맥널티 222980 17 4185 2 240 6.08 5049408 408152 11031483 5049408 6.08 1237.14 45.77 45.77 22539306886 48.82 48.82 22539306886
19 스튜디오미르 408900 18 3715 5 -130 -3.38 13469981 30287706 32706134 13469981 -3.38 44.47 41.18 41.18 54817648851 45.12 45.12 54817648851
20 씨큐브 101240 19 4705 2 325 7.42 4410917 791647 10340947 4410917 7.42 557.18 42.65 42.65 21775276757 44.76 44.76 21775276757
21 TIGER 미국소비트렌드액티브 0015K0 20 8435 5 -295 -3.38 433088 731354 1000000 433088 -3.38 59.22 43.31 43.31 3685826266 43.70 43.70 3685826266
22 SOL 화장품TOP3플러스 0008T0 21 10285 5 -40 -0.39 1157124 455990 2950000 1157124 -0.39 253.76 39.22 39.22 11986338473 39.51 39.51 11986338473
23 문배철강 008420 22 2660 5 -30 -1.12 6685257 1314467 20503505 6685257 -1.12 508.59 32.61 32.61 19222791778 35.25 35.25 19222791778
24 KODEX 코스닥150선물인버스 251340 23 3825 2 50 1.32 25461121 14914834 72600000 25461121 1.32 170.71 35.07 35.07 96705652032 34.82 34.82 96705652032
25 노브랜드 145170 24 6430 2 400 6.63 5193595 64275 16908405 5193595 6.63 8080.27 30.72 30.72 35960375715 33.08 33.08 35960375715
26 파이버프로 368770 25 7550 2 1060 16.33 11041272 2579133 32854225 11041272 16.33 428.10 33.61 33.61 81048585015 32.67 32.67 81048585015
27 켐트로닉스 089010 26 25200 2 950 3.92 4722617 447370 15334346 4722617 3.92 1055.64 30.80 30.80 125608665575 32.51 32.51 125608665575
28 올릭스 226950 27 48250 5 -5650 -10.48 5193429 1182671 18459573 5193429 -10.48 439.13 28.13 28.13 286910095025 32.21 32.21 286910095025
29 삼성 인버스 2X 항셍테크 ETN(H) B Q530122 28 5575 5 -10 -0.18 292934 278272 1000000 292934 -0.18 105.27 29.29 29.29 1616049259 28.99 28.99 1616049259
30 시노펙스 025320 29 5870 2 1010 20.78 24329644 874208 87991570 24329644 20.78 2783.05 27.65 27.65 143972512581 27.87 27.87 143972512581
31 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 30 9310 5 -95 -1.01 165305 166551 600000 165305 -1.01 99.25 27.55 27.55 1549729028 27.74 27.74 1549729028

31
top30/20250307/top30-av-20250307-090000.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
M83,476080,1,19300,3,0,0.00,71587,9921459,7785000,71587,0.00,0.72,0.92,0.92,1381629100,0.92,0.92,1381629100
오리엔트바이오,002630,2,1732,3,0,0.00,28091,7699170,118583005,28091,0.00,0.36,0.02,0.02,48653612,0.02,0.02,48653612
한화오션,042660,3,79700,3,0,0.00,25982,4122669,306413394,25982,0.00,0.63,0.01,0.01,2070765400,0.01,0.01,2070765400
원익홀딩스,030530,4,4385,3,0,0.00,18108,11693742,77237981,18108,0.00,0.15,0.02,0.02,79403580,0.02,0.02,79403580
인피니트헬스케어,071200,5,5840,3,0,0.00,12958,825298,24396458,12958,0.00,1.57,0.05,0.05,75674720,0.05,0.05,75674720
한화시스템,272210,6,34150,3,0,0.00,11625,3605097,188919389,11625,0.00,0.32,0.01,0.01,396993750,0.01,0.01,396993750
대동기어,008830,7,26000,3,0,0.00,11125,1413006,8987520,11125,0.00,0.79,0.12,0.12,289250000,0.12,0.12,289250000
인스코비,006490,8,1564,3,0,0.00,10143,2987959,119368998,10143,0.00,0.34,0.01,0.01,15863652,0.01,0.01,15863652
평화산업,090080,9,1375,3,0,0.00,9395,1705337,54902259,9395,0.00,0.55,0.02,0.02,12918125,0.02,0.02,12918125
HJ중공업,097230,10,9080,3,0,0.00,8327,9410481,83274281,8327,0.00,0.09,0.01,0.01,75609160,0.01,0.01,75609160
SG,255220,11,2945,3,0,0.00,6941,1545478,98374477,6941,0.00,0.45,0.01,0.01,20441245,0.01,0.01,20441245
엠젠솔루션,032790,12,1051,3,0,0.00,6678,8210119,43388223,6678,0.00,0.08,0.02,0.02,7018578,0.02,0.02,7018578
하나마이크론,067310,13,10360,3,0,0.00,6117,836625,66271949,6117,0.00,0.73,0.01,0.01,63372120,0.01,0.01,63372120
퍼스텍,010820,14,4060,3,0,0.00,5716,20637752,48771938,5716,0.00,0.03,0.01,0.01,23206960,0.01,0.01,23206960
유라테크,048430,15,9700,3,0,0.00,5543,2220591,11520000,5543,0.00,0.25,0.05,0.05,53767100,0.05,0.05,53767100
HD현대인프라코어,042670,16,9110,3,0,0.00,4865,4353399,192655867,4865,0.00,0.11,0.00,0.00,44320150,0.00,0.00,44320150
대한해운,005880,17,1827,3,0,0.00,4416,3380125,321209950,4416,0.00,0.13,0.00,0.00,8068032,0.00,0.00,8068032
애니플러스,310200,18,3055,3,0,0.00,4324,176937,45520979,4324,0.00,2.44,0.01,0.01,13209820,0.01,0.01,13209820
대주산업,003310,19,1744,3,0,0.00,4236,7162501,35392350,4236,0.00,0.06,0.01,0.01,7387584,0.01,0.01,7387584
전진건설로봇,079900,20,59100,3,0,0.00,3946,602957,14592545,3946,0.00,0.65,0.03,0.03,233208600,0.03,0.03,233208600
오리엔트정공,065500,21,7700,3,0,0.00,3774,10144528,31742912,3774,0.00,0.04,0.01,0.01,29059800,0.01,0.01,29059800
동양철관,008970,22,1027,3,0,0.00,3572,205411008,157052160,3572,0.00,0.00,0.00,0.00,3668444,0.00,0.00,3668444
화성밸브,039610,23,11450,3,0,0.00,3486,12491198,10410400,3486,0.00,0.03,0.03,0.03,39914700,0.03,0.03,39914700
덱스터,206560,24,7200,3,0,0.00,3477,2044545,25411736,3477,0.00,0.17,0.01,0.01,25034400,0.01,0.01,25034400
보라티알,250000,25,10530,3,0,0.00,3406,20501,6750733,3406,0.00,16.61,0.05,0.05,35865180,0.05,0.05,35865180
태림포장,011280,26,2225,3,0,0.00,3350,1086448,70805940,3350,0.00,0.31,0.00,0.00,7453750,0.00,0.00,7453750
케이씨에스,115500,27,11110,5,-290,-2.54,3129,475695,12000000,3129,-2.54,0.66,0.03,0.03,34780580,0.03,0.03,34780580
KODEX 레버리지,122630,28,15725,3,0,0.00,3059,16763661,151200000,3059,0.00,0.02,0.00,0.00,48102775,0.00,0.00,48102775
휴스틸,005010,29,6590,3,0,0.00,3027,19436304,56188075,3027,0.00,0.02,0.01,0.01,19947930,0.01,0.01,19947930
대원산업,005710,30,6060,3,0,0.00,2883,19441,20037600,2883,0.00,14.83,0.01,0.01,17470980,0.01,0.01,17470980
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 M83 476080 1 19300 3 0 0.00 71587 9921459 7785000 71587 0.00 0.72 0.92 0.92 1381629100 0.92 0.92 1381629100
3 오리엔트바이오 002630 2 1732 3 0 0.00 28091 7699170 118583005 28091 0.00 0.36 0.02 0.02 48653612 0.02 0.02 48653612
4 한화오션 042660 3 79700 3 0 0.00 25982 4122669 306413394 25982 0.00 0.63 0.01 0.01 2070765400 0.01 0.01 2070765400
5 원익홀딩스 030530 4 4385 3 0 0.00 18108 11693742 77237981 18108 0.00 0.15 0.02 0.02 79403580 0.02 0.02 79403580
6 인피니트헬스케어 071200 5 5840 3 0 0.00 12958 825298 24396458 12958 0.00 1.57 0.05 0.05 75674720 0.05 0.05 75674720
7 한화시스템 272210 6 34150 3 0 0.00 11625 3605097 188919389 11625 0.00 0.32 0.01 0.01 396993750 0.01 0.01 396993750
8 대동기어 008830 7 26000 3 0 0.00 11125 1413006 8987520 11125 0.00 0.79 0.12 0.12 289250000 0.12 0.12 289250000
9 인스코비 006490 8 1564 3 0 0.00 10143 2987959 119368998 10143 0.00 0.34 0.01 0.01 15863652 0.01 0.01 15863652
10 평화산업 090080 9 1375 3 0 0.00 9395 1705337 54902259 9395 0.00 0.55 0.02 0.02 12918125 0.02 0.02 12918125
11 HJ중공업 097230 10 9080 3 0 0.00 8327 9410481 83274281 8327 0.00 0.09 0.01 0.01 75609160 0.01 0.01 75609160
12 SG 255220 11 2945 3 0 0.00 6941 1545478 98374477 6941 0.00 0.45 0.01 0.01 20441245 0.01 0.01 20441245
13 엠젠솔루션 032790 12 1051 3 0 0.00 6678 8210119 43388223 6678 0.00 0.08 0.02 0.02 7018578 0.02 0.02 7018578
14 하나마이크론 067310 13 10360 3 0 0.00 6117 836625 66271949 6117 0.00 0.73 0.01 0.01 63372120 0.01 0.01 63372120
15 퍼스텍 010820 14 4060 3 0 0.00 5716 20637752 48771938 5716 0.00 0.03 0.01 0.01 23206960 0.01 0.01 23206960
16 유라테크 048430 15 9700 3 0 0.00 5543 2220591 11520000 5543 0.00 0.25 0.05 0.05 53767100 0.05 0.05 53767100
17 HD현대인프라코어 042670 16 9110 3 0 0.00 4865 4353399 192655867 4865 0.00 0.11 0.00 0.00 44320150 0.00 0.00 44320150
18 대한해운 005880 17 1827 3 0 0.00 4416 3380125 321209950 4416 0.00 0.13 0.00 0.00 8068032 0.00 0.00 8068032
19 애니플러스 310200 18 3055 3 0 0.00 4324 176937 45520979 4324 0.00 2.44 0.01 0.01 13209820 0.01 0.01 13209820
20 대주산업 003310 19 1744 3 0 0.00 4236 7162501 35392350 4236 0.00 0.06 0.01 0.01 7387584 0.01 0.01 7387584
21 전진건설로봇 079900 20 59100 3 0 0.00 3946 602957 14592545 3946 0.00 0.65 0.03 0.03 233208600 0.03 0.03 233208600
22 오리엔트정공 065500 21 7700 3 0 0.00 3774 10144528 31742912 3774 0.00 0.04 0.01 0.01 29059800 0.01 0.01 29059800
23 동양철관 008970 22 1027 3 0 0.00 3572 205411008 157052160 3572 0.00 0.00 0.00 0.00 3668444 0.00 0.00 3668444
24 화성밸브 039610 23 11450 3 0 0.00 3486 12491198 10410400 3486 0.00 0.03 0.03 0.03 39914700 0.03 0.03 39914700
25 덱스터 206560 24 7200 3 0 0.00 3477 2044545 25411736 3477 0.00 0.17 0.01 0.01 25034400 0.01 0.01 25034400
26 보라티알 250000 25 10530 3 0 0.00 3406 20501 6750733 3406 0.00 16.61 0.05 0.05 35865180 0.05 0.05 35865180
27 태림포장 011280 26 2225 3 0 0.00 3350 1086448 70805940 3350 0.00 0.31 0.00 0.00 7453750 0.00 0.00 7453750
28 케이씨에스 115500 27 11110 5 -290 -2.54 3129 475695 12000000 3129 -2.54 0.66 0.03 0.03 34780580 0.03 0.03 34780580
29 KODEX 레버리지 122630 28 15725 3 0 0.00 3059 16763661 151200000 3059 0.00 0.02 0.00 0.00 48102775 0.00 0.00 48102775
30 휴스틸 005010 29 6590 3 0 0.00 3027 19436304 56188075 3027 0.00 0.02 0.01 0.01 19947930 0.01 0.01 19947930
31 대원산업 005710 30 6060 3 0 0.00 2883 19441 20037600 2883 0.00 14.83 0.01 0.01 17470980 0.01 0.01 17470980

31
top30/20250307/top30-av-20250307-091001.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
KODEX 200선물인버스2X,252670,1,2307,2,57,2.53,20127732,95788200,528800000,20127732,2.53,21.01,3.81,3.81,46269755088,3.79,3.79,46269755088
삼부토건,001470,2,643,4,-275,-29.96,13024213,0,229681824,13024213,-29.96,0.00,5.67,5.67,8427511682,5.71,5.71,8427511682
동양철관,008970,3,979,5,-48,-4.67,5291097,205411008,157052160,5291097,-4.67,2.58,3.37,3.37,5252793016,3.42,3.42,5252793016
엠디바이스,226590,4,16310,2,7960,95.33,4744011,0,10567784,4744011,95.33,0.00,44.89,44.89,82051087230,47.60,47.60,82051087230
KODEX 코스닥150선물인버스,251340,5,3810,2,35,0.93,3952013,14914834,72600000,3952013,0.93,26.50,5.44,5.44,15060376637,5.44,5.44,15060376637
스튜디오미르,408900,6,4300,2,455,11.83,3781112,30287706,32706134,3781112,11.83,12.48,11.56,11.56,15663110176,11.14,11.14,15663110176
KODEX 코스닥150레버리지,233740,7,7790,5,-130,-1.64,3245908,24794084,193700000,3245908,-1.64,13.09,1.68,1.68,25263010540,1.67,1.67,25263010540
대진첨단소재,393970,8,13965,2,1855,15.32,3192364,42087184,14796820,3192364,15.32,7.59,21.57,21.57,42641960355,20.64,20.64,42641960355
KODEX 레버리지,122630,9,15340,5,-385,-2.45,2831519,16763661,151200000,2831519,-2.45,16.89,1.87,1.87,43596673439,1.88,1.88,43596673439
에스엠씨지,460870,10,3720,2,285,8.30,2648960,0,18403305,2648960,8.30,0.00,14.39,14.39,10207076402,14.91,14.91,10207076402
KODEX 인버스,114800,11,4560,2,65,1.45,2501790,20718820,129200000,2501790,1.45,12.07,1.94,1.94,11378260900,1.93,1.93,11378260900
M83,476080,12,20100,2,800,4.15,2331060,9921459,7785000,2331060,4.15,23.50,29.94,29.94,46316903260,29.60,29.60,46316903260
삼성중공업,010140,13,14650,5,-290,-1.94,2069239,16372769,880000000,2069239,-1.94,12.64,0.24,0.24,30405407750,0.24,0.24,30405407750
케이엠제약,225430,14,613,5,-51,-7.68,1997415,1731883,27887050,1997415,-7.68,115.33,7.16,7.16,1317509586,7.71,7.71,1317509586
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,101,2,1,1.00,1978016,66083636,1497000000,1978016,1.00,2.99,0.13,0.13,199792800,0.13,0.13,199792800
한화시스템,272210,16,34650,2,500,1.46,1877011,3605097,188919389,1877011,1.46,52.07,0.99,0.99,66108523200,1.01,1.01,66108523200
삼성전자,005930,17,53650,5,-650,-1.20,1660015,12258101,5919637922,1660015,-1.20,13.54,0.03,0.03,88915042900,0.03,0.03,88915042900
KODEX 2차전지산업레버리지,462330,18,1200,5,-36,-2.91,1616945,19392644,167100000,1616945,-2.91,8.34,0.97,0.97,1955043293,0.97,0.97,1955043293
투비소프트,079970,19,955,2,175,22.44,1586805,3219176,9899636,1586805,22.44,49.29,16.03,16.03,1438881767,15.22,15.22,1438881767
피아이이,452450,20,10510,2,500,5.00,1572858,4156514,35826000,1572858,5.00,37.84,4.39,4.39,16455119615,4.37,4.37,16455119615
켐트로닉스,089010,21,27150,2,2900,11.96,1529146,447370,15334346,1529146,11.96,341.81,9.97,9.97,41473959500,9.96,9.96,41473959500
두산에너빌리티,034020,22,25550,5,-950,-3.58,1404194,7474904,640561146,1404194,-3.58,18.79,0.22,0.22,35986402825,0.22,0.22,35986402825
HJ중공업,097230,23,8790,5,-290,-3.19,1321167,9410481,83274281,1321167,-3.19,14.04,1.59,1.59,11943112475,1.63,1.63,11943112475
금양,001570,24,13950,2,820,6.25,1253638,11514656,63967196,1253638,6.25,10.89,1.96,1.96,17094516820,1.92,1.92,17094516820
시노펙스,025320,25,5640,2,780,16.05,1177552,874208,87991570,1177552,16.05,134.70,1.34,1.34,6324046106,1.27,1.27,6324046106
아이에이,038880,26,270,2,17,6.72,1169337,10525228,375721175,1169337,6.72,11.11,0.31,0.31,312414887,0.31,0.31,312414887
YG PLUS,037270,27,5700,2,330,6.15,1118796,6087048,63429410,1118796,6.15,18.38,1.76,1.76,6211168440,1.72,1.72,6211168440
오리엔트정공,065500,28,7830,2,130,1.69,1099028,10144528,31742912,1099028,1.69,10.83,3.46,3.46,8658596540,3.48,3.48,8658596540
덱스터,206560,29,7830,2,630,8.75,1067534,2044545,25411736,1067534,8.75,52.21,4.20,4.20,8410792505,4.23,4.23,8410792505
드림인사이트,362990,30,2360,2,115,5.12,1056283,6255418,16800574,1056283,5.12,16.89,6.29,6.29,2505990207,6.32,6.32,2505990207
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 2307 2 57 2.53 20127732 95788200 528800000 20127732 2.53 21.01 3.81 3.81 46269755088 3.79 3.79 46269755088
3 삼부토건 001470 2 643 4 -275 -29.96 13024213 0 229681824 13024213 -29.96 0.00 5.67 5.67 8427511682 5.71 5.71 8427511682
4 동양철관 008970 3 979 5 -48 -4.67 5291097 205411008 157052160 5291097 -4.67 2.58 3.37 3.37 5252793016 3.42 3.42 5252793016
5 엠디바이스 226590 4 16310 2 7960 95.33 4744011 0 10567784 4744011 95.33 0.00 44.89 44.89 82051087230 47.60 47.60 82051087230
6 KODEX 코스닥150선물인버스 251340 5 3810 2 35 0.93 3952013 14914834 72600000 3952013 0.93 26.50 5.44 5.44 15060376637 5.44 5.44 15060376637
7 스튜디오미르 408900 6 4300 2 455 11.83 3781112 30287706 32706134 3781112 11.83 12.48 11.56 11.56 15663110176 11.14 11.14 15663110176
8 KODEX 코스닥150레버리지 233740 7 7790 5 -130 -1.64 3245908 24794084 193700000 3245908 -1.64 13.09 1.68 1.68 25263010540 1.67 1.67 25263010540
9 대진첨단소재 393970 8 13965 2 1855 15.32 3192364 42087184 14796820 3192364 15.32 7.59 21.57 21.57 42641960355 20.64 20.64 42641960355
10 KODEX 레버리지 122630 9 15340 5 -385 -2.45 2831519 16763661 151200000 2831519 -2.45 16.89 1.87 1.87 43596673439 1.88 1.88 43596673439
11 에스엠씨지 460870 10 3720 2 285 8.30 2648960 0 18403305 2648960 8.30 0.00 14.39 14.39 10207076402 14.91 14.91 10207076402
12 KODEX 인버스 114800 11 4560 2 65 1.45 2501790 20718820 129200000 2501790 1.45 12.07 1.94 1.94 11378260900 1.93 1.93 11378260900
13 M83 476080 12 20100 2 800 4.15 2331060 9921459 7785000 2331060 4.15 23.50 29.94 29.94 46316903260 29.60 29.60 46316903260
14 삼성중공업 010140 13 14650 5 -290 -1.94 2069239 16372769 880000000 2069239 -1.94 12.64 0.24 0.24 30405407750 0.24 0.24 30405407750
15 케이엠제약 225430 14 613 5 -51 -7.68 1997415 1731883 27887050 1997415 -7.68 115.33 7.16 7.16 1317509586 7.71 7.71 1317509586
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 101 2 1 1.00 1978016 66083636 1497000000 1978016 1.00 2.99 0.13 0.13 199792800 0.13 0.13 199792800
17 한화시스템 272210 16 34650 2 500 1.46 1877011 3605097 188919389 1877011 1.46 52.07 0.99 0.99 66108523200 1.01 1.01 66108523200
18 삼성전자 005930 17 53650 5 -650 -1.20 1660015 12258101 5919637922 1660015 -1.20 13.54 0.03 0.03 88915042900 0.03 0.03 88915042900
19 KODEX 2차전지산업레버리지 462330 18 1200 5 -36 -2.91 1616945 19392644 167100000 1616945 -2.91 8.34 0.97 0.97 1955043293 0.97 0.97 1955043293
20 투비소프트 079970 19 955 2 175 22.44 1586805 3219176 9899636 1586805 22.44 49.29 16.03 16.03 1438881767 15.22 15.22 1438881767
21 피아이이 452450 20 10510 2 500 5.00 1572858 4156514 35826000 1572858 5.00 37.84 4.39 4.39 16455119615 4.37 4.37 16455119615
22 켐트로닉스 089010 21 27150 2 2900 11.96 1529146 447370 15334346 1529146 11.96 341.81 9.97 9.97 41473959500 9.96 9.96 41473959500
23 두산에너빌리티 034020 22 25550 5 -950 -3.58 1404194 7474904 640561146 1404194 -3.58 18.79 0.22 0.22 35986402825 0.22 0.22 35986402825
24 HJ중공업 097230 23 8790 5 -290 -3.19 1321167 9410481 83274281 1321167 -3.19 14.04 1.59 1.59 11943112475 1.63 1.63 11943112475
25 금양 001570 24 13950 2 820 6.25 1253638 11514656 63967196 1253638 6.25 10.89 1.96 1.96 17094516820 1.92 1.92 17094516820
26 시노펙스 025320 25 5640 2 780 16.05 1177552 874208 87991570 1177552 16.05 134.70 1.34 1.34 6324046106 1.27 1.27 6324046106
27 아이에이 038880 26 270 2 17 6.72 1169337 10525228 375721175 1169337 6.72 11.11 0.31 0.31 312414887 0.31 0.31 312414887
28 YG PLUS 037270 27 5700 2 330 6.15 1118796 6087048 63429410 1118796 6.15 18.38 1.76 1.76 6211168440 1.72 1.72 6211168440
29 오리엔트정공 065500 28 7830 2 130 1.69 1099028 10144528 31742912 1099028 1.69 10.83 3.46 3.46 8658596540 3.48 3.48 8658596540
30 덱스터 206560 29 7830 2 630 8.75 1067534 2044545 25411736 1067534 8.75 52.21 4.20 4.20 8410792505 4.23 4.23 8410792505
31 드림인사이트 362990 30 2360 2 115 5.12 1056283 6255418 16800574 1056283 5.12 16.89 6.29 6.29 2505990207 6.32 6.32 2505990207

31
top30/20250307/top30-av-20250307-092000.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,252670,1,2290,2,40,1.78,32673886,95788200,528800000,32673886,1.78,34.11,6.18,6.18,75005349622,6.19,6.19,75005349622
삼부토건,001470,2,643,4,-275,-29.96,13647765,0,229681824,13647765,-29.96,0.00,5.94,5.94,8828455618,5.98,5.98,8828455618
동양철관,008970,3,972,5,-55,-5.36,7873946,205411008,157052160,7873946,-5.36,3.83,5.01,5.01,7783843270,5.10,5.10,7783843270
엠디바이스,226590,4,15570,2,7220,86.47,6670926,0,10567784,6670926,86.47,0.00,63.13,63.13,112855250915,68.59,68.59,112855250915
KODEX 코스닥150선물인버스,251340,5,3770,5,-5,-0.13,6437023,14914834,72600000,6437023,-0.13,43.16,8.87,8.87,24460732226,8.94,8.94,24460732226
스튜디오미르,408900,6,4155,2,310,8.06,5946142,30287706,32706134,5946142,8.06,19.63,18.18,18.18,24779010905,18.23,18.23,24779010905
KODEX 코스닥150레버리지,233740,7,7955,2,35,0.44,5497511,24794084,193700000,5497511,0.44,22.17,2.84,2.84,43064420671,2.79,2.79,43064420671
삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,102,2,2,2.00,4839516,66083636,1497000000,4839516,2.00,7.32,0.32,0.32,488804301,0.32,0.32,488804301
대진첨단소재,393970,9,13340,2,1230,10.16,4671799,42087184,14796820,4671799,10.16,11.10,31.57,31.57,62999706250,31.92,31.92,62999706250
시노펙스,025320,10,5680,2,820,16.87,4338493,874208,87991570,4338493,16.87,496.28,4.93,4.93,24300944716,4.86,4.86,24300944716
KODEX 인버스,114800,11,4535,2,40,0.89,4185274,20718820,129200000,4185274,0.89,20.20,3.24,3.24,19022989705,3.25,3.25,19022989705
KODEX 레버리지,122630,12,15465,5,-260,-1.65,4033490,16763661,151200000,4033490,-1.65,24.06,2.67,2.67,62142665979,2.66,2.66,62142665979
에스엠씨지,460870,13,3590,2,155,4.51,3508736,0,18403305,3508736,4.51,0.00,19.07,19.07,13321971032,20.16,20.16,13321971032
M83,476080,14,20000,2,700,3.63,2959692,9921459,7785000,2959692,3.63,29.83,38.02,38.02,58906954930,37.83,37.83,58906954930
피아이이,452450,15,10840,2,830,8.29,2755578,4156514,35826000,2755578,8.29,66.30,7.69,7.69,29104124940,7.49,7.49,29104124940
삼성중공업,010140,16,14750,5,-190,-1.27,2692368,16372769,880000000,2692368,-1.27,16.44,0.31,0.31,39561454400,0.30,0.30,39561454400
금양,001570,17,13900,2,770,5.86,2614370,11514656,63967196,2614370,5.86,22.70,4.09,4.09,36423655730,4.10,4.10,36423655730
투비소프트,079970,18,956,2,176,22.56,2454536,3219176,9899636,2454536,22.56,76.25,24.79,24.79,2259407593,23.87,23.87,2259407593
포스코DX,022100,19,25200,2,400,1.61,2405636,12666163,152034729,2405636,1.61,18.99,1.58,1.58,60883795150,1.59,1.59,60883795150
케이엠제약,225430,20,617,5,-47,-7.08,2302982,1731883,27887050,2302982,-7.08,132.98,8.26,8.26,1504027916,8.74,8.74,1504027916
YG PLUS,037270,21,5620,2,250,4.66,2271162,6087048,63429410,2271162,4.66,37.31,3.58,3.58,12721954510,3.57,3.57,12721954510
KODEX 2차전지산업레버리지,462330,22,1237,2,1,0.08,2267901,19392644,167100000,2267901,0.08,11.69,1.36,1.36,2756485769,1.33,1.33,2756485769
아이에이,038880,23,267,2,14,5.53,2257020,10525228,375721175,2257020,5.53,21.44,0.60,0.60,605868883,0.60,0.60,605868883
한화시스템,272210,24,34600,2,450,1.32,2249740,3605097,188919389,2249740,1.32,62.40,1.19,1.19,78936566950,1.21,1.21,78936566950
삼성전자,005930,25,53700,5,-600,-1.10,2125275,12258101,5919637922,2125275,-1.10,17.34,0.04,0.04,113910078050,0.04,0.04,113910078050
클로봇,466100,26,18870,2,1130,6.37,2110027,6012012,24555148,2110027,6.37,35.10,8.59,8.59,38544174425,8.32,8.32,38544174425
오리엔트정공,065500,27,7900,2,200,2.60,2025080,10144528,31742912,2025080,2.60,19.96,6.38,6.38,16145572965,6.44,6.44,16145572965
켐트로닉스,089010,28,26450,2,2200,9.07,2003758,447370,15334346,2003758,9.07,447.90,13.07,13.07,54028154350,13.32,13.32,54028154350
한농화성,011500,29,19100,2,1780,10.28,1848825,786205,15637042,1848825,10.28,235.16,11.82,11.82,35205131910,11.79,11.79,35205131910
두산에너빌리티,034020,30,25550,5,-950,-3.58,1785460,7474904,640561146,1785460,-3.58,23.89,0.28,0.28,45719959550,0.28,0.28,45719959550
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 2290 2 40 1.78 32673886 95788200 528800000 32673886 1.78 34.11 6.18 6.18 75005349622 6.19 6.19 75005349622
3 삼부토건 001470 2 643 4 -275 -29.96 13647765 0 229681824 13647765 -29.96 0.00 5.94 5.94 8828455618 5.98 5.98 8828455618
4 동양철관 008970 3 972 5 -55 -5.36 7873946 205411008 157052160 7873946 -5.36 3.83 5.01 5.01 7783843270 5.10 5.10 7783843270
5 엠디바이스 226590 4 15570 2 7220 86.47 6670926 0 10567784 6670926 86.47 0.00 63.13 63.13 112855250915 68.59 68.59 112855250915
6 KODEX 코스닥150선물인버스 251340 5 3770 5 -5 -0.13 6437023 14914834 72600000 6437023 -0.13 43.16 8.87 8.87 24460732226 8.94 8.94 24460732226
7 스튜디오미르 408900 6 4155 2 310 8.06 5946142 30287706 32706134 5946142 8.06 19.63 18.18 18.18 24779010905 18.23 18.23 24779010905
8 KODEX 코스닥150레버리지 233740 7 7955 2 35 0.44 5497511 24794084 193700000 5497511 0.44 22.17 2.84 2.84 43064420671 2.79 2.79 43064420671
9 삼성 인버스 2X WTI원유 선물 ETN Q530036 8 102 2 2 2.00 4839516 66083636 1497000000 4839516 2.00 7.32 0.32 0.32 488804301 0.32 0.32 488804301
10 대진첨단소재 393970 9 13340 2 1230 10.16 4671799 42087184 14796820 4671799 10.16 11.10 31.57 31.57 62999706250 31.92 31.92 62999706250
11 시노펙스 025320 10 5680 2 820 16.87 4338493 874208 87991570 4338493 16.87 496.28 4.93 4.93 24300944716 4.86 4.86 24300944716
12 KODEX 인버스 114800 11 4535 2 40 0.89 4185274 20718820 129200000 4185274 0.89 20.20 3.24 3.24 19022989705 3.25 3.25 19022989705
13 KODEX 레버리지 122630 12 15465 5 -260 -1.65 4033490 16763661 151200000 4033490 -1.65 24.06 2.67 2.67 62142665979 2.66 2.66 62142665979
14 에스엠씨지 460870 13 3590 2 155 4.51 3508736 0 18403305 3508736 4.51 0.00 19.07 19.07 13321971032 20.16 20.16 13321971032
15 M83 476080 14 20000 2 700 3.63 2959692 9921459 7785000 2959692 3.63 29.83 38.02 38.02 58906954930 37.83 37.83 58906954930
16 피아이이 452450 15 10840 2 830 8.29 2755578 4156514 35826000 2755578 8.29 66.30 7.69 7.69 29104124940 7.49 7.49 29104124940
17 삼성중공업 010140 16 14750 5 -190 -1.27 2692368 16372769 880000000 2692368 -1.27 16.44 0.31 0.31 39561454400 0.30 0.30 39561454400
18 금양 001570 17 13900 2 770 5.86 2614370 11514656 63967196 2614370 5.86 22.70 4.09 4.09 36423655730 4.10 4.10 36423655730
19 투비소프트 079970 18 956 2 176 22.56 2454536 3219176 9899636 2454536 22.56 76.25 24.79 24.79 2259407593 23.87 23.87 2259407593
20 포스코DX 022100 19 25200 2 400 1.61 2405636 12666163 152034729 2405636 1.61 18.99 1.58 1.58 60883795150 1.59 1.59 60883795150
21 케이엠제약 225430 20 617 5 -47 -7.08 2302982 1731883 27887050 2302982 -7.08 132.98 8.26 8.26 1504027916 8.74 8.74 1504027916
22 YG PLUS 037270 21 5620 2 250 4.66 2271162 6087048 63429410 2271162 4.66 37.31 3.58 3.58 12721954510 3.57 3.57 12721954510
23 KODEX 2차전지산업레버리지 462330 22 1237 2 1 0.08 2267901 19392644 167100000 2267901 0.08 11.69 1.36 1.36 2756485769 1.33 1.33 2756485769
24 아이에이 038880 23 267 2 14 5.53 2257020 10525228 375721175 2257020 5.53 21.44 0.60 0.60 605868883 0.60 0.60 605868883
25 한화시스템 272210 24 34600 2 450 1.32 2249740 3605097 188919389 2249740 1.32 62.40 1.19 1.19 78936566950 1.21 1.21 78936566950
26 삼성전자 005930 25 53700 5 -600 -1.10 2125275 12258101 5919637922 2125275 -1.10 17.34 0.04 0.04 113910078050 0.04 0.04 113910078050
27 클로봇 466100 26 18870 2 1130 6.37 2110027 6012012 24555148 2110027 6.37 35.10 8.59 8.59 38544174425 8.32 8.32 38544174425
28 오리엔트정공 065500 27 7900 2 200 2.60 2025080 10144528 31742912 2025080 2.60 19.96 6.38 6.38 16145572965 6.44 6.44 16145572965
29 켐트로닉스 089010 28 26450 2 2200 9.07 2003758 447370 15334346 2003758 9.07 447.90 13.07 13.07 54028154350 13.32 13.32 54028154350
30 한농화성 011500 29 19100 2 1780 10.28 1848825 786205 15637042 1848825 10.28 235.16 11.82 11.82 35205131910 11.79 11.79 35205131910
31 두산에너빌리티 034020 30 25550 5 -950 -3.58 1785460 7474904 640561146 1785460 -3.58 23.89 0.28 0.28 45719959550 0.28 0.28 45719959550

31
top30/20250307/top30-av-20250307-093000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2290,2,40,1.78,35262596,95788200,528800000,35262596,1.78,36.81,6.67,6.67,80933638446,6.68,6.68,80933638446
삼부토건,001470,2,643,4,-275,-29.96,13951441,0,229681824,13951441,-29.96,0.00,6.07,6.07,9023719286,6.11,6.11,9023719286
동양철관,008970,3,971,5,-56,-5.45,10079787,205411008,157052160,10079787,-5.45,4.91,6.42,6.42,9925801642,6.51,6.51,9925801642
엠디바이스,226590,4,15110,2,6760,80.96,8503538,0,10567784,8503538,80.96,0.00,80.47,80.47,141695263620,88.74,88.74,141695263620
시노펙스,025320,5,5950,2,1090,22.43,7829467,874208,87991570,7829467,22.43,895.61,8.90,8.90,45012528831,8.60,8.60,45012528831
KODEX 코스닥150선물인버스,251340,6,3770,5,-5,-0.13,7622992,14914834,72600000,7622992,-0.13,51.11,10.50,10.50,28932848411,10.57,10.57,28932848411
스튜디오미르,408900,7,4115,2,270,7.02,6748501,30287706,32706134,6748501,7.02,22.28,20.63,20.63,28101911540,20.88,20.88,28101911540
에스엠씨지,460870,8,4000,2,565,16.45,6428212,0,18403305,6428212,16.45,0.00,34.93,34.93,24573936724,33.38,33.38,24573936724
KODEX 코스닥150레버리지,233740,9,7950,2,30,0.38,6427417,24794084,193700000,6427417,0.38,25.92,3.32,3.32,50460301930,3.28,3.28,50460301930
대진첨단소재,393970,10,13450,2,1340,11.07,5431143,42087184,14796820,5431143,11.07,12.90,36.70,36.70,73114869200,36.74,36.74,73114869200
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,101,2,1,1.00,5241482,66083636,1497000000,5241482,1.00,7.93,0.35,0.35,529402868,0.35,0.35,529402868
KODEX 인버스,114800,12,4545,2,50,1.11,4973204,20718820,129200000,4973204,1.11,24.00,3.85,3.85,22601008527,3.85,3.85,22601008527
KODEX 레버리지,122630,13,15430,5,-295,-1.88,4426117,16763661,151200000,4426117,-1.88,26.40,2.93,2.93,68203063494,2.92,2.92,68203063494
피아이이,452450,14,10440,2,430,4.30,4219202,4156514,35826000,4219202,4.30,101.51,11.78,11.78,44806602420,11.98,11.98,44806602420
M83,476080,15,19190,5,-110,-0.57,3789774,9921459,7785000,3789774,-0.57,38.20,48.68,48.68,74934561720,50.16,50.16,74934561720
금양,001570,16,14370,2,1240,9.44,3273601,11514656,63967196,3273601,9.44,28.43,5.12,5.12,45724493610,4.97,4.97,45724493610
삼성중공업,010140,17,14800,5,-140,-0.94,3140687,16372769,880000000,3140687,-0.94,19.18,0.36,0.36,46168522185,0.35,0.35,46168522185
KODEX 2차전지산업레버리지,462330,18,1254,2,18,1.46,3105743,19392644,167100000,3105743,1.46,16.02,1.86,1.86,3806884597,1.82,1.82,3806884597
한화시스템,272210,19,35550,2,1400,4.10,3098035,3605097,188919389,3098035,4.10,85.93,1.64,1.64,108756116825,1.62,1.62,108756116825
클로봇,466100,20,18130,2,390,2.20,2983894,6012012,24555148,2983894,2.20,49.63,12.15,12.15,54642731380,12.27,12.27,54642731380
YG PLUS,037270,21,5550,2,180,3.35,2904474,6087048,63429410,2904474,3.35,47.72,4.58,4.58,16284706145,4.63,4.63,16284706145
투비소프트,079970,22,943,2,163,20.90,2776278,3219176,9899636,2776278,20.90,86.24,28.04,28.04,2567250309,27.50,27.50,2567250309
포스코DX,022100,23,25550,2,750,3.02,2754423,12666163,152034729,2754423,3.02,21.75,1.81,1.81,69746006600,1.80,1.80,69746006600
케이엠제약,225430,24,606,5,-58,-8.73,2472699,1731883,27887050,2472699,-8.73,142.78,8.87,8.87,1607416732,9.51,9.51,1607416732
오리엔트정공,065500,25,7930,2,230,2.99,2454785,10144528,31742912,2454785,2.99,24.20,7.73,7.73,19536233215,7.76,7.76,19536233215
아이에이,038880,26,265,2,12,4.74,2398314,10525228,375721175,2398314,4.74,22.79,0.64,0.64,643444049,0.65,0.65,643444049
삼성전자,005930,27,53650,5,-650,-1.20,2297772,12258101,5919637922,2297772,-1.20,18.74,0.04,0.04,123165698850,0.04,0.04,123165698850
한농화성,011500,28,19120,2,1800,10.39,2243328,786205,15637042,2243328,10.39,285.34,14.35,14.35,42733295870,14.29,14.29,42733295870
두산에너빌리티,034020,29,25550,5,-950,-3.58,2167868,7474904,640561146,2167868,-3.58,29.00,0.34,0.34,55469051125,0.34,0.34,55469051125
켐트로닉스,089010,30,26250,2,2000,8.25,2131230,447370,15334346,2131230,8.25,476.39,13.90,13.90,57361832950,14.25,14.25,57361832950
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 2290 2 40 1.78 35262596 95788200 528800000 35262596 1.78 36.81 6.67 6.67 80933638446 6.68 6.68 80933638446
3 삼부토건 001470 2 643 4 -275 -29.96 13951441 0 229681824 13951441 -29.96 0.00 6.07 6.07 9023719286 6.11 6.11 9023719286
4 동양철관 008970 3 971 5 -56 -5.45 10079787 205411008 157052160 10079787 -5.45 4.91 6.42 6.42 9925801642 6.51 6.51 9925801642
5 엠디바이스 226590 4 15110 2 6760 80.96 8503538 0 10567784 8503538 80.96 0.00 80.47 80.47 141695263620 88.74 88.74 141695263620
6 시노펙스 025320 5 5950 2 1090 22.43 7829467 874208 87991570 7829467 22.43 895.61 8.90 8.90 45012528831 8.60 8.60 45012528831
7 KODEX 코스닥150선물인버스 251340 6 3770 5 -5 -0.13 7622992 14914834 72600000 7622992 -0.13 51.11 10.50 10.50 28932848411 10.57 10.57 28932848411
8 스튜디오미르 408900 7 4115 2 270 7.02 6748501 30287706 32706134 6748501 7.02 22.28 20.63 20.63 28101911540 20.88 20.88 28101911540
9 에스엠씨지 460870 8 4000 2 565 16.45 6428212 0 18403305 6428212 16.45 0.00 34.93 34.93 24573936724 33.38 33.38 24573936724
10 KODEX 코스닥150레버리지 233740 9 7950 2 30 0.38 6427417 24794084 193700000 6427417 0.38 25.92 3.32 3.32 50460301930 3.28 3.28 50460301930
11 대진첨단소재 393970 10 13450 2 1340 11.07 5431143 42087184 14796820 5431143 11.07 12.90 36.70 36.70 73114869200 36.74 36.74 73114869200
12 삼성 인버스 2X WTI원유 선물 ETN Q530036 11 101 2 1 1.00 5241482 66083636 1497000000 5241482 1.00 7.93 0.35 0.35 529402868 0.35 0.35 529402868
13 KODEX 인버스 114800 12 4545 2 50 1.11 4973204 20718820 129200000 4973204 1.11 24.00 3.85 3.85 22601008527 3.85 3.85 22601008527
14 KODEX 레버리지 122630 13 15430 5 -295 -1.88 4426117 16763661 151200000 4426117 -1.88 26.40 2.93 2.93 68203063494 2.92 2.92 68203063494
15 피아이이 452450 14 10440 2 430 4.30 4219202 4156514 35826000 4219202 4.30 101.51 11.78 11.78 44806602420 11.98 11.98 44806602420
16 M83 476080 15 19190 5 -110 -0.57 3789774 9921459 7785000 3789774 -0.57 38.20 48.68 48.68 74934561720 50.16 50.16 74934561720
17 금양 001570 16 14370 2 1240 9.44 3273601 11514656 63967196 3273601 9.44 28.43 5.12 5.12 45724493610 4.97 4.97 45724493610
18 삼성중공업 010140 17 14800 5 -140 -0.94 3140687 16372769 880000000 3140687 -0.94 19.18 0.36 0.36 46168522185 0.35 0.35 46168522185
19 KODEX 2차전지산업레버리지 462330 18 1254 2 18 1.46 3105743 19392644 167100000 3105743 1.46 16.02 1.86 1.86 3806884597 1.82 1.82 3806884597
20 한화시스템 272210 19 35550 2 1400 4.10 3098035 3605097 188919389 3098035 4.10 85.93 1.64 1.64 108756116825 1.62 1.62 108756116825
21 클로봇 466100 20 18130 2 390 2.20 2983894 6012012 24555148 2983894 2.20 49.63 12.15 12.15 54642731380 12.27 12.27 54642731380
22 YG PLUS 037270 21 5550 2 180 3.35 2904474 6087048 63429410 2904474 3.35 47.72 4.58 4.58 16284706145 4.63 4.63 16284706145
23 투비소프트 079970 22 943 2 163 20.90 2776278 3219176 9899636 2776278 20.90 86.24 28.04 28.04 2567250309 27.50 27.50 2567250309
24 포스코DX 022100 23 25550 2 750 3.02 2754423 12666163 152034729 2754423 3.02 21.75 1.81 1.81 69746006600 1.80 1.80 69746006600
25 케이엠제약 225430 24 606 5 -58 -8.73 2472699 1731883 27887050 2472699 -8.73 142.78 8.87 8.87 1607416732 9.51 9.51 1607416732
26 오리엔트정공 065500 25 7930 2 230 2.99 2454785 10144528 31742912 2454785 2.99 24.20 7.73 7.73 19536233215 7.76 7.76 19536233215
27 아이에이 038880 26 265 2 12 4.74 2398314 10525228 375721175 2398314 4.74 22.79 0.64 0.64 643444049 0.65 0.65 643444049
28 삼성전자 005930 27 53650 5 -650 -1.20 2297772 12258101 5919637922 2297772 -1.20 18.74 0.04 0.04 123165698850 0.04 0.04 123165698850
29 한농화성 011500 28 19120 2 1800 10.39 2243328 786205 15637042 2243328 10.39 285.34 14.35 14.35 42733295870 14.29 14.29 42733295870
30 두산에너빌리티 034020 29 25550 5 -950 -3.58 2167868 7474904 640561146 2167868 -3.58 29.00 0.34 0.34 55469051125 0.34 0.34 55469051125
31 켐트로닉스 089010 30 26250 2 2000 8.25 2131230 447370 15334346 2131230 8.25 476.39 13.90 13.90 57361832950 14.25 14.25 57361832950

31
top30/20250307/top30-av-20250307-094001.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,252670,1,2280,2,30,1.33,43365986,95788200,528800000,43365986,1.33,45.27,8.20,8.20,99403572870,8.24,8.24,99403572870
삼부토건,001470,2,643,4,-275,-29.96,14188652,0,229681824,14188652,-29.96,0.00,6.18,6.18,9176245959,6.21,6.21,9176245959
동양철관,008970,3,957,5,-70,-6.82,12308875,205411008,157052160,12308875,-6.82,5.99,7.84,7.84,12073460641,8.03,8.03,12073460641
엠디바이스,226590,4,15250,2,6900,82.63,9772582,0,10567784,9772582,82.63,0.00,92.48,92.48,160833186890,99.80,99.80,160833186890
시노펙스,025320,5,5790,2,930,19.14,9283672,874208,87991570,9283672,19.14,1061.95,10.55,10.55,53520852421,10.51,10.51,53520852421
에스엠씨지,460870,6,3765,2,330,9.61,8753337,0,18403305,8753337,9.61,0.00,47.56,47.56,33669126484,48.59,48.59,33669126484
KODEX 코스닥150선물인버스,251340,7,3775,3,0,0.00,8652664,14914834,72600000,8652664,0.00,58.01,11.92,11.92,32813642903,11.97,11.97,32813642903
스튜디오미르,408900,8,4035,2,190,4.94,7945319,30287706,32706134,7945319,4.94,26.23,24.29,24.29,33045905648,25.04,25.04,33045905648
KODEX 코스닥150레버리지,233740,9,7940,2,20,0.25,7459554,24794084,193700000,7459554,0.25,30.09,3.85,3.85,58688301781,3.82,3.82,58688301781
한화시스템,272210,10,36750,2,2600,7.61,6470107,3605097,188919389,6470107,7.61,179.47,3.42,3.42,232493571325,3.35,3.35,232493571325
대진첨단소재,393970,11,13260,2,1150,9.50,5739460,42087184,14796820,5739460,9.50,13.64,38.79,38.79,77208878225,39.35,39.35,77208878225
KODEX 인버스,114800,12,4530,2,35,0.78,5527973,20718820,129200000,5527973,0.78,26.68,4.28,4.28,25115262849,4.29,4.29,25115262849
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,101,2,1,1.00,5471520,66083636,1497000000,5471520,1.00,8.28,0.37,0.37,552676717,0.37,0.37,552676717
KODEX 레버리지,122630,14,15510,5,-215,-1.37,5122758,16763661,151200000,5122758,-1.37,30.56,3.39,3.39,79006739670,3.37,3.37,79006739670
피아이이,452450,15,10280,2,270,2.70,4675566,4156514,35826000,4675566,2.70,112.49,13.05,13.05,49513123000,13.44,13.44,49513123000
삼성중공업,010140,16,15000,2,60,0.40,4059658,16372769,880000000,4059658,0.40,24.80,0.46,0.46,59928023335,0.45,0.45,59928023335
M83,476080,17,18800,5,-500,-2.59,4048962,9921459,7785000,4048962,-2.59,40.81,52.01,52.01,79838715605,54.55,54.55,79838715605
KODEX 2차전지산업레버리지,462330,18,1256,2,20,1.62,3848294,19392644,167100000,3848294,1.62,19.84,2.30,2.30,4743560711,2.26,2.26,4743560711
금양,001570,19,14090,2,960,7.31,3752887,11514656,63967196,3752887,7.31,32.59,5.87,5.87,52565779450,5.83,5.83,52565779450
클로봇,466100,20,18530,2,790,4.45,3425892,6012012,24555148,3425892,4.45,56.98,13.95,13.95,62772330540,13.80,13.80,62772330540
YG PLUS,037270,21,5520,2,150,2.79,3229315,6087048,63429410,3229315,2.79,53.05,5.09,5.09,18079332820,5.16,5.16,18079332820
포스코DX,022100,22,25300,2,500,2.02,3035646,12666163,152034729,3035646,2.02,23.97,2.00,2.00,76857876475,2.00,2.00,76857876475
투비소프트,079970,23,930,2,150,19.23,2981484,3219176,9899636,2981484,19.23,92.62,30.12,30.12,2757720726,29.95,29.95,2757720726
삼성전자,005930,24,53900,5,-400,-0.74,2760106,12258101,5919637922,2760106,-0.74,22.52,0.05,0.05,148021735300,0.05,0.05,148021735300
TIGER 2차전지TOP10,364980,25,8490,2,85,1.01,2703916,3657525,41600000,2703916,1.01,73.93,6.50,6.50,22881010751,6.48,6.48,22881010751
오리엔트정공,065500,26,7970,2,270,3.51,2682447,10144528,31742912,2682447,3.51,26.44,8.45,8.45,21353879945,8.44,8.44,21353879945
케이엠제약,225430,27,600,5,-64,-9.64,2676413,1731883,27887050,2676413,-9.64,154.54,9.60,9.60,1730538760,10.34,10.34,1730538760
두산에너빌리티,034020,28,25800,5,-700,-2.64,2559475,7474904,640561146,2559475,-2.64,34.24,0.40,0.40,65548045650,0.40,0.40,65548045650
노브랜드,145170,29,7150,2,1120,18.57,2551749,64275,16908405,2551749,18.57,3970.05,15.09,15.09,17791103780,14.72,14.72,17791103780
아이에이,038880,30,267,2,14,5.53,2495276,10525228,375721175,2495276,5.53,23.71,0.66,0.66,669189870,0.67,0.67,669189870
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 2280 2 30 1.33 43365986 95788200 528800000 43365986 1.33 45.27 8.20 8.20 99403572870 8.24 8.24 99403572870
3 삼부토건 001470 2 643 4 -275 -29.96 14188652 0 229681824 14188652 -29.96 0.00 6.18 6.18 9176245959 6.21 6.21 9176245959
4 동양철관 008970 3 957 5 -70 -6.82 12308875 205411008 157052160 12308875 -6.82 5.99 7.84 7.84 12073460641 8.03 8.03 12073460641
5 엠디바이스 226590 4 15250 2 6900 82.63 9772582 0 10567784 9772582 82.63 0.00 92.48 92.48 160833186890 99.80 99.80 160833186890
6 시노펙스 025320 5 5790 2 930 19.14 9283672 874208 87991570 9283672 19.14 1061.95 10.55 10.55 53520852421 10.51 10.51 53520852421
7 에스엠씨지 460870 6 3765 2 330 9.61 8753337 0 18403305 8753337 9.61 0.00 47.56 47.56 33669126484 48.59 48.59 33669126484
8 KODEX 코스닥150선물인버스 251340 7 3775 3 0 0.00 8652664 14914834 72600000 8652664 0.00 58.01 11.92 11.92 32813642903 11.97 11.97 32813642903
9 스튜디오미르 408900 8 4035 2 190 4.94 7945319 30287706 32706134 7945319 4.94 26.23 24.29 24.29 33045905648 25.04 25.04 33045905648
10 KODEX 코스닥150레버리지 233740 9 7940 2 20 0.25 7459554 24794084 193700000 7459554 0.25 30.09 3.85 3.85 58688301781 3.82 3.82 58688301781
11 한화시스템 272210 10 36750 2 2600 7.61 6470107 3605097 188919389 6470107 7.61 179.47 3.42 3.42 232493571325 3.35 3.35 232493571325
12 대진첨단소재 393970 11 13260 2 1150 9.50 5739460 42087184 14796820 5739460 9.50 13.64 38.79 38.79 77208878225 39.35 39.35 77208878225
13 KODEX 인버스 114800 12 4530 2 35 0.78 5527973 20718820 129200000 5527973 0.78 26.68 4.28 4.28 25115262849 4.29 4.29 25115262849
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 101 2 1 1.00 5471520 66083636 1497000000 5471520 1.00 8.28 0.37 0.37 552676717 0.37 0.37 552676717
15 KODEX 레버리지 122630 14 15510 5 -215 -1.37 5122758 16763661 151200000 5122758 -1.37 30.56 3.39 3.39 79006739670 3.37 3.37 79006739670
16 피아이이 452450 15 10280 2 270 2.70 4675566 4156514 35826000 4675566 2.70 112.49 13.05 13.05 49513123000 13.44 13.44 49513123000
17 삼성중공업 010140 16 15000 2 60 0.40 4059658 16372769 880000000 4059658 0.40 24.80 0.46 0.46 59928023335 0.45 0.45 59928023335
18 M83 476080 17 18800 5 -500 -2.59 4048962 9921459 7785000 4048962 -2.59 40.81 52.01 52.01 79838715605 54.55 54.55 79838715605
19 KODEX 2차전지산업레버리지 462330 18 1256 2 20 1.62 3848294 19392644 167100000 3848294 1.62 19.84 2.30 2.30 4743560711 2.26 2.26 4743560711
20 금양 001570 19 14090 2 960 7.31 3752887 11514656 63967196 3752887 7.31 32.59 5.87 5.87 52565779450 5.83 5.83 52565779450
21 클로봇 466100 20 18530 2 790 4.45 3425892 6012012 24555148 3425892 4.45 56.98 13.95 13.95 62772330540 13.80 13.80 62772330540
22 YG PLUS 037270 21 5520 2 150 2.79 3229315 6087048 63429410 3229315 2.79 53.05 5.09 5.09 18079332820 5.16 5.16 18079332820
23 포스코DX 022100 22 25300 2 500 2.02 3035646 12666163 152034729 3035646 2.02 23.97 2.00 2.00 76857876475 2.00 2.00 76857876475
24 투비소프트 079970 23 930 2 150 19.23 2981484 3219176 9899636 2981484 19.23 92.62 30.12 30.12 2757720726 29.95 29.95 2757720726
25 삼성전자 005930 24 53900 5 -400 -0.74 2760106 12258101 5919637922 2760106 -0.74 22.52 0.05 0.05 148021735300 0.05 0.05 148021735300
26 TIGER 2차전지TOP10 364980 25 8490 2 85 1.01 2703916 3657525 41600000 2703916 1.01 73.93 6.50 6.50 22881010751 6.48 6.48 22881010751
27 오리엔트정공 065500 26 7970 2 270 3.51 2682447 10144528 31742912 2682447 3.51 26.44 8.45 8.45 21353879945 8.44 8.44 21353879945
28 케이엠제약 225430 27 600 5 -64 -9.64 2676413 1731883 27887050 2676413 -9.64 154.54 9.60 9.60 1730538760 10.34 10.34 1730538760
29 두산에너빌리티 034020 28 25800 5 -700 -2.64 2559475 7474904 640561146 2559475 -2.64 34.24 0.40 0.40 65548045650 0.40 0.40 65548045650
30 노브랜드 145170 29 7150 2 1120 18.57 2551749 64275 16908405 2551749 18.57 3970.05 15.09 15.09 17791103780 14.72 14.72 17791103780
31 아이에이 038880 30 267 2 14 5.53 2495276 10525228 375721175 2495276 5.53 23.71 0.66 0.66 669189870 0.67 0.67 669189870

31
top30/20250307/top30-av-20250307-095001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2280,2,30,1.33,46400916,95788200,528800000,46400916,1.33,48.44,8.77,8.77,106308089280,8.82,8.82,106308089280
삼부토건,001470,2,643,4,-275,-29.96,14344803,0,229681824,14344803,-29.96,0.00,6.25,6.25,9276651052,6.28,6.28,9276651052
동양철관,008970,3,950,5,-77,-7.50,14242589,205411008,157052160,14242589,-7.50,6.93,9.07,9.07,13913681915,9.33,9.33,13913681915
에스엠씨지,460870,4,4100,2,665,19.36,11164436,0,18403305,11164436,19.36,0.00,60.67,60.67,43347647298,57.45,57.45,43347647298
엠디바이스,226590,5,15090,2,6740,80.72,10700674,0,10567784,10700674,80.72,0.00,101.26,101.26,174966059875,109.72,109.72,174966059875
시노펙스,025320,6,5815,2,955,19.65,10192675,874208,87991570,10192675,19.65,1165.93,11.58,11.58,58776126016,11.49,11.49,58776126016
KODEX 코스닥150선물인버스,251340,7,3770,5,-5,-0.13,8820678,14914834,72600000,8820678,-0.13,59.14,12.15,12.15,33446999864,12.22,12.22,33446999864
스튜디오미르,408900,8,4075,2,230,5.98,8411191,30287706,32706134,8411191,5.98,27.77,25.72,25.72,34920654733,26.20,26.20,34920654733
KODEX 코스닥150레버리지,233740,9,7960,2,40,0.51,8135847,24794084,193700000,8135847,0.51,32.81,4.20,4.20,64068291047,4.16,4.16,64068291047
한화시스템,272210,10,36550,2,2400,7.03,7833907,3605097,188919389,7833907,7.03,217.30,4.15,4.15,282745189200,4.09,4.09,282745189200
KODEX 인버스,114800,11,4527,2,32,0.71,6240757,20718820,129200000,6240757,0.71,30.12,4.83,4.83,28341287368,4.85,4.85,28341287368
대진첨단소재,393970,12,13420,2,1310,10.82,6043309,42087184,14796820,6043309,10.82,14.36,40.84,40.84,81249187450,40.92,40.92,81249187450
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,101,2,1,1.00,5503612,66083636,1497000000,5503612,1.00,8.33,0.37,0.37,555919393,0.37,0.37,555919393
KODEX 레버리지,122630,14,15535,5,-190,-1.21,5444384,16763661,151200000,5444384,-1.21,32.48,3.60,3.60,84006081934,3.58,3.58,84006081934
피아이이,452450,15,10310,2,300,3.00,4824514,4156514,35826000,4824514,3.00,116.07,13.47,13.47,51051982030,13.82,13.82,51051982030
삼성중공업,010140,16,14920,5,-20,-0.13,4708443,16372769,880000000,4708443,-0.13,28.76,0.54,0.54,69666514460,0.53,0.53,69666514460
KODEX 2차전지산업레버리지,462330,17,1261,2,25,2.02,4466722,19392644,167100000,4466722,2.02,23.03,2.67,2.67,5521624575,2.62,2.62,5521624575
M83,476080,18,18810,5,-490,-2.54,4200304,9921459,7785000,4200304,-2.54,42.34,53.95,53.95,82684150770,56.46,56.46,82684150770
금양,001570,19,14010,2,880,6.70,4027873,11514656,63967196,4027873,6.70,34.98,6.30,6.30,56423415495,6.30,6.30,56423415495
클로봇,466100,20,18220,2,480,2.71,3635949,6012012,24555148,3635949,2.71,60.48,14.81,14.81,66618121370,14.89,14.89,66618121370
포스코DX,022100,21,25850,2,1050,4.23,3409145,12666163,152034729,3409145,4.23,26.92,2.24,2.24,86415432825,2.20,2.20,86415432825
투비소프트,079970,22,889,2,109,13.97,3400473,3219176,9899636,3400473,13.97,105.63,34.35,34.35,3133148603,35.60,35.60,3133148603
YG PLUS,037270,23,5540,2,170,3.17,3349207,6087048,63429410,3349207,3.17,55.02,5.28,5.28,18744778220,5.33,5.33,18744778220
TIGER 2차전지TOP10,364980,24,8505,2,100,1.19,3077612,3657525,41600000,3077612,1.19,84.14,7.40,7.40,26057738297,7.36,7.36,26057738297
케이엠제약,225430,25,586,5,-78,-11.75,3025265,1731883,27887050,3025265,-11.75,174.68,10.85,10.85,1935603748,11.84,11.84,1935603748
오리엔트정공,065500,26,8080,2,380,4.94,2917755,10144528,31742912,2917755,4.94,28.76,9.19,9.19,23248190205,9.06,9.06,23248190205
삼성전자,005930,27,53900,5,-400,-0.74,2903634,12258101,5919637922,2903634,-0.74,23.69,0.05,0.05,155752126900,0.05,0.05,155752126900
두산에너빌리티,034020,28,26050,5,-450,-1.70,2866543,7474904,640561146,2866543,-1.70,38.35,0.45,0.45,73538555400,0.44,0.44,73538555400
노브랜드,145170,29,7130,2,1100,18.24,2857392,64275,16908405,2857392,18.24,4445.57,16.90,16.90,19969117330,16.56,16.56,19969117330
아이에이,038880,30,261,2,8,3.16,2650320,10525228,375721175,2650320,3.16,25.18,0.71,0.71,710106231,0.72,0.72,710106231
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 2280 2 30 1.33 46400916 95788200 528800000 46400916 1.33 48.44 8.77 8.77 106308089280 8.82 8.82 106308089280
3 삼부토건 001470 2 643 4 -275 -29.96 14344803 0 229681824 14344803 -29.96 0.00 6.25 6.25 9276651052 6.28 6.28 9276651052
4 동양철관 008970 3 950 5 -77 -7.50 14242589 205411008 157052160 14242589 -7.50 6.93 9.07 9.07 13913681915 9.33 9.33 13913681915
5 에스엠씨지 460870 4 4100 2 665 19.36 11164436 0 18403305 11164436 19.36 0.00 60.67 60.67 43347647298 57.45 57.45 43347647298
6 엠디바이스 226590 5 15090 2 6740 80.72 10700674 0 10567784 10700674 80.72 0.00 101.26 101.26 174966059875 109.72 109.72 174966059875
7 시노펙스 025320 6 5815 2 955 19.65 10192675 874208 87991570 10192675 19.65 1165.93 11.58 11.58 58776126016 11.49 11.49 58776126016
8 KODEX 코스닥150선물인버스 251340 7 3770 5 -5 -0.13 8820678 14914834 72600000 8820678 -0.13 59.14 12.15 12.15 33446999864 12.22 12.22 33446999864
9 스튜디오미르 408900 8 4075 2 230 5.98 8411191 30287706 32706134 8411191 5.98 27.77 25.72 25.72 34920654733 26.20 26.20 34920654733
10 KODEX 코스닥150레버리지 233740 9 7960 2 40 0.51 8135847 24794084 193700000 8135847 0.51 32.81 4.20 4.20 64068291047 4.16 4.16 64068291047
11 한화시스템 272210 10 36550 2 2400 7.03 7833907 3605097 188919389 7833907 7.03 217.30 4.15 4.15 282745189200 4.09 4.09 282745189200
12 KODEX 인버스 114800 11 4527 2 32 0.71 6240757 20718820 129200000 6240757 0.71 30.12 4.83 4.83 28341287368 4.85 4.85 28341287368
13 대진첨단소재 393970 12 13420 2 1310 10.82 6043309 42087184 14796820 6043309 10.82 14.36 40.84 40.84 81249187450 40.92 40.92 81249187450
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 101 2 1 1.00 5503612 66083636 1497000000 5503612 1.00 8.33 0.37 0.37 555919393 0.37 0.37 555919393
15 KODEX 레버리지 122630 14 15535 5 -190 -1.21 5444384 16763661 151200000 5444384 -1.21 32.48 3.60 3.60 84006081934 3.58 3.58 84006081934
16 피아이이 452450 15 10310 2 300 3.00 4824514 4156514 35826000 4824514 3.00 116.07 13.47 13.47 51051982030 13.82 13.82 51051982030
17 삼성중공업 010140 16 14920 5 -20 -0.13 4708443 16372769 880000000 4708443 -0.13 28.76 0.54 0.54 69666514460 0.53 0.53 69666514460
18 KODEX 2차전지산업레버리지 462330 17 1261 2 25 2.02 4466722 19392644 167100000 4466722 2.02 23.03 2.67 2.67 5521624575 2.62 2.62 5521624575
19 M83 476080 18 18810 5 -490 -2.54 4200304 9921459 7785000 4200304 -2.54 42.34 53.95 53.95 82684150770 56.46 56.46 82684150770
20 금양 001570 19 14010 2 880 6.70 4027873 11514656 63967196 4027873 6.70 34.98 6.30 6.30 56423415495 6.30 6.30 56423415495
21 클로봇 466100 20 18220 2 480 2.71 3635949 6012012 24555148 3635949 2.71 60.48 14.81 14.81 66618121370 14.89 14.89 66618121370
22 포스코DX 022100 21 25850 2 1050 4.23 3409145 12666163 152034729 3409145 4.23 26.92 2.24 2.24 86415432825 2.20 2.20 86415432825
23 투비소프트 079970 22 889 2 109 13.97 3400473 3219176 9899636 3400473 13.97 105.63 34.35 34.35 3133148603 35.60 35.60 3133148603
24 YG PLUS 037270 23 5540 2 170 3.17 3349207 6087048 63429410 3349207 3.17 55.02 5.28 5.28 18744778220 5.33 5.33 18744778220
25 TIGER 2차전지TOP10 364980 24 8505 2 100 1.19 3077612 3657525 41600000 3077612 1.19 84.14 7.40 7.40 26057738297 7.36 7.36 26057738297
26 케이엠제약 225430 25 586 5 -78 -11.75 3025265 1731883 27887050 3025265 -11.75 174.68 10.85 10.85 1935603748 11.84 11.84 1935603748
27 오리엔트정공 065500 26 8080 2 380 4.94 2917755 10144528 31742912 2917755 4.94 28.76 9.19 9.19 23248190205 9.06 9.06 23248190205
28 삼성전자 005930 27 53900 5 -400 -0.74 2903634 12258101 5919637922 2903634 -0.74 23.69 0.05 0.05 155752126900 0.05 0.05 155752126900
29 두산에너빌리티 034020 28 26050 5 -450 -1.70 2866543 7474904 640561146 2866543 -1.70 38.35 0.45 0.45 73538555400 0.44 0.44 73538555400
30 노브랜드 145170 29 7130 2 1100 18.24 2857392 64275 16908405 2857392 18.24 4445.57 16.90 16.90 19969117330 16.56 16.56 19969117330
31 아이에이 038880 30 261 2 8 3.16 2650320 10525228 375721175 2650320 3.16 25.18 0.71 0.71 710106231 0.72 0.72 710106231

31
top30/20250307/top30-av-20250307-100001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2282,2,32,1.42,48747399,95788200,528800000,48747399,1.42,50.89,9.22,9.22,111658118665,9.25,9.25,111658118665
동양철관,008970,2,941,5,-86,-8.37,15823119,205411008,157052160,15823119,-8.37,7.70,10.08,10.08,15405662169,10.42,10.42,15405662169
삼부토건,001470,3,643,4,-275,-29.96,14418767,0,229681824,14418767,-29.96,0.00,6.28,6.28,9324209904,6.31,6.31,9324209904
에스엠씨지,460870,4,4075,2,640,18.63,13694955,0,18403305,13694955,18.63,0.00,74.42,74.42,53721981522,71.64,71.64,53721981522
엠디바이스,226590,5,15170,2,6820,81.68,11398469,0,10567784,11398469,81.68,0.00,107.86,107.86,185615187740,115.78,115.78,185615187740
시노펙스,025320,6,5890,2,1030,21.19,11394302,874208,87991570,11394302,21.19,1303.39,12.95,12.95,65894898731,12.71,12.71,65894898731
스튜디오미르,408900,7,3900,2,55,1.43,9806032,30287706,32706134,9806032,1.43,32.38,29.98,29.98,40618645154,31.84,31.84,40618645154
KODEX 코스닥150선물인버스,251340,8,3770,5,-5,-0.13,9399836,14914834,72600000,9399836,-0.13,63.02,12.95,12.95,35631666064,13.02,13.02,35631666064
한화시스템,272210,9,35450,2,1300,3.81,9387966,3605097,188919389,9387966,3.81,260.41,4.97,4.97,338630585100,5.06,5.06,338630585100
KODEX 코스닥150레버리지,233740,10,7940,2,20,0.25,8806552,24794084,193700000,8806552,0.25,35.52,4.55,4.55,69398673296,4.51,4.51,69398673296
KODEX 인버스,114800,11,4530,2,35,0.78,6717839,20718820,129200000,6717839,0.78,32.42,5.20,5.20,30502598958,5.21,5.21,30502598958
대진첨단소재,393970,12,13000,2,890,7.35,6391398,42087184,14796820,6391398,7.35,15.19,43.19,43.19,85829765915,44.62,44.62,85829765915
KODEX 레버리지,122630,13,15495,5,-230,-1.46,5780270,16763661,151200000,5780270,-1.46,34.48,3.82,3.82,89213727301,3.81,3.81,89213727301
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,5626214,66083636,1497000000,5626214,1.00,8.51,0.38,0.38,568302195,0.38,0.38,568302195
KODEX 2차전지산업레버리지,462330,15,1266,2,30,2.43,5183674,19392644,167100000,5183674,2.43,26.73,3.10,3.10,6428632130,3.04,3.04,6428632130
삼성중공업,010140,16,14910,5,-30,-0.20,5131994,16372769,880000000,5131994,-0.20,31.34,0.58,0.58,75971669060,0.58,0.58,75971669060
피아이이,452450,17,10430,2,420,4.20,5003225,4156514,35826000,5003225,4.20,120.37,13.97,13.97,52906182255,14.16,14.16,52906182255
M83,476080,18,18960,5,-340,-1.76,4345572,9921459,7785000,4345572,-1.76,43.80,55.82,55.82,85447058975,57.89,57.89,85447058975
포스코DX,022100,19,26050,2,1250,5.04,4286768,12666163,152034729,4286768,5.04,33.84,2.82,2.82,109234624450,2.76,2.76,109234624450
금양,001570,20,13900,2,770,5.86,4244794,11514656,63967196,4244794,5.86,36.86,6.64,6.64,59443490590,6.69,6.69,59443490590
클로봇,466100,21,18410,2,670,3.78,3871961,6012012,24555148,3871961,3.78,64.40,15.77,15.77,70930866845,15.69,15.69,70930866845
투비소프트,079970,22,848,2,68,8.72,3683354,3219176,9899636,3683354,8.72,114.42,37.21,37.21,3376542593,40.22,40.22,3376542593
YG PLUS,037270,23,5540,2,170,3.17,3537359,6087048,63429410,3537359,3.17,58.11,5.58,5.58,19791167675,5.63,5.63,19791167675
오리엔트정공,065500,24,8310,2,610,7.92,3513837,10144528,31742912,3513837,7.92,34.64,11.07,11.07,28130526885,10.66,10.66,28130526885
노브랜드,145170,25,7180,2,1150,19.07,3336376,64275,16908405,3336376,19.07,5190.78,19.73,19.73,23380058715,19.26,19.26,23380058715
TIGER 2차전지TOP10,364980,26,8525,2,120,1.43,3279990,3657525,41600000,3279990,1.43,89.68,7.88,7.88,27783314742,7.83,7.83,27783314742
삼성전자,005930,27,53800,5,-500,-0.92,3186390,12258101,5919637922,3186390,-0.92,25.99,0.05,0.05,170962692400,0.05,0.05,170962692400
케이엠제약,225430,28,589,5,-75,-11.30,3129165,1731883,27887050,3129165,-11.30,180.68,11.22,11.22,1996781437,12.16,12.16,1996781437
두산에너빌리티,034020,29,26050,5,-450,-1.70,3033170,7474904,640561146,3033170,-1.70,40.58,0.47,0.47,77882907775,0.47,0.47,77882907775
아이에이,038880,30,265,2,12,4.74,2827282,10525228,375721175,2827282,4.74,26.86,0.75,0.75,756703716,0.76,0.76,756703716
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 2282 2 32 1.42 48747399 95788200 528800000 48747399 1.42 50.89 9.22 9.22 111658118665 9.25 9.25 111658118665
3 동양철관 008970 2 941 5 -86 -8.37 15823119 205411008 157052160 15823119 -8.37 7.70 10.08 10.08 15405662169 10.42 10.42 15405662169
4 삼부토건 001470 3 643 4 -275 -29.96 14418767 0 229681824 14418767 -29.96 0.00 6.28 6.28 9324209904 6.31 6.31 9324209904
5 에스엠씨지 460870 4 4075 2 640 18.63 13694955 0 18403305 13694955 18.63 0.00 74.42 74.42 53721981522 71.64 71.64 53721981522
6 엠디바이스 226590 5 15170 2 6820 81.68 11398469 0 10567784 11398469 81.68 0.00 107.86 107.86 185615187740 115.78 115.78 185615187740
7 시노펙스 025320 6 5890 2 1030 21.19 11394302 874208 87991570 11394302 21.19 1303.39 12.95 12.95 65894898731 12.71 12.71 65894898731
8 스튜디오미르 408900 7 3900 2 55 1.43 9806032 30287706 32706134 9806032 1.43 32.38 29.98 29.98 40618645154 31.84 31.84 40618645154
9 KODEX 코스닥150선물인버스 251340 8 3770 5 -5 -0.13 9399836 14914834 72600000 9399836 -0.13 63.02 12.95 12.95 35631666064 13.02 13.02 35631666064
10 한화시스템 272210 9 35450 2 1300 3.81 9387966 3605097 188919389 9387966 3.81 260.41 4.97 4.97 338630585100 5.06 5.06 338630585100
11 KODEX 코스닥150레버리지 233740 10 7940 2 20 0.25 8806552 24794084 193700000 8806552 0.25 35.52 4.55 4.55 69398673296 4.51 4.51 69398673296
12 KODEX 인버스 114800 11 4530 2 35 0.78 6717839 20718820 129200000 6717839 0.78 32.42 5.20 5.20 30502598958 5.21 5.21 30502598958
13 대진첨단소재 393970 12 13000 2 890 7.35 6391398 42087184 14796820 6391398 7.35 15.19 43.19 43.19 85829765915 44.62 44.62 85829765915
14 KODEX 레버리지 122630 13 15495 5 -230 -1.46 5780270 16763661 151200000 5780270 -1.46 34.48 3.82 3.82 89213727301 3.81 3.81 89213727301
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 101 2 1 1.00 5626214 66083636 1497000000 5626214 1.00 8.51 0.38 0.38 568302195 0.38 0.38 568302195
16 KODEX 2차전지산업레버리지 462330 15 1266 2 30 2.43 5183674 19392644 167100000 5183674 2.43 26.73 3.10 3.10 6428632130 3.04 3.04 6428632130
17 삼성중공업 010140 16 14910 5 -30 -0.20 5131994 16372769 880000000 5131994 -0.20 31.34 0.58 0.58 75971669060 0.58 0.58 75971669060
18 피아이이 452450 17 10430 2 420 4.20 5003225 4156514 35826000 5003225 4.20 120.37 13.97 13.97 52906182255 14.16 14.16 52906182255
19 M83 476080 18 18960 5 -340 -1.76 4345572 9921459 7785000 4345572 -1.76 43.80 55.82 55.82 85447058975 57.89 57.89 85447058975
20 포스코DX 022100 19 26050 2 1250 5.04 4286768 12666163 152034729 4286768 5.04 33.84 2.82 2.82 109234624450 2.76 2.76 109234624450
21 금양 001570 20 13900 2 770 5.86 4244794 11514656 63967196 4244794 5.86 36.86 6.64 6.64 59443490590 6.69 6.69 59443490590
22 클로봇 466100 21 18410 2 670 3.78 3871961 6012012 24555148 3871961 3.78 64.40 15.77 15.77 70930866845 15.69 15.69 70930866845
23 투비소프트 079970 22 848 2 68 8.72 3683354 3219176 9899636 3683354 8.72 114.42 37.21 37.21 3376542593 40.22 40.22 3376542593
24 YG PLUS 037270 23 5540 2 170 3.17 3537359 6087048 63429410 3537359 3.17 58.11 5.58 5.58 19791167675 5.63 5.63 19791167675
25 오리엔트정공 065500 24 8310 2 610 7.92 3513837 10144528 31742912 3513837 7.92 34.64 11.07 11.07 28130526885 10.66 10.66 28130526885
26 노브랜드 145170 25 7180 2 1150 19.07 3336376 64275 16908405 3336376 19.07 5190.78 19.73 19.73 23380058715 19.26 19.26 23380058715
27 TIGER 2차전지TOP10 364980 26 8525 2 120 1.43 3279990 3657525 41600000 3279990 1.43 89.68 7.88 7.88 27783314742 7.83 7.83 27783314742
28 삼성전자 005930 27 53800 5 -500 -0.92 3186390 12258101 5919637922 3186390 -0.92 25.99 0.05 0.05 170962692400 0.05 0.05 170962692400
29 케이엠제약 225430 28 589 5 -75 -11.30 3129165 1731883 27887050 3129165 -11.30 180.68 11.22 11.22 1996781437 12.16 12.16 1996781437
30 두산에너빌리티 034020 29 26050 5 -450 -1.70 3033170 7474904 640561146 3033170 -1.70 40.58 0.47 0.47 77882907775 0.47 0.47 77882907775
31 아이에이 038880 30 265 2 12 4.74 2827282 10525228 375721175 2827282 4.74 26.86 0.75 0.75 756703716 0.76 0.76 756703716

31
top30/20250307/top30-av-20250307-101001.csv Normal file
View 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,252670,1,2265,2,15,0.67,55960431,95788200,528800000,55960431,0.67,58.42,10.58,10.58,128061692466,10.69,10.69,128061692466
동양철관,008970,2,958,5,-69,-6.72,18032924,205411008,157052160,18032924,-6.72,8.78,11.48,11.48,17505165230,11.63,11.63,17505165230
에스엠씨지,460870,3,3970,2,535,15.57,16355717,0,18403305,16355717,15.57,0.00,88.87,88.87,64575012045,88.38,88.38,64575012045
삼부토건,001470,4,643,4,-275,-29.96,14553982,0,229681824,14553982,-29.96,0.00,6.34,6.34,9411153149,6.37,6.37,9411153149
시노펙스,025320,5,5950,2,1090,22.43,12593595,874208,87991570,12593595,22.43,1440.57,14.31,14.31,73048856126,13.95,13.95,73048856126
엠디바이스,226590,6,14770,2,6420,76.89,12175159,0,10567784,12175159,76.89,0.00,115.21,115.21,197172417780,126.32,126.32,197172417780
스튜디오미르,408900,7,3900,2,55,1.43,10411943,30287706,32706134,10411943,1.43,34.38,31.83,31.83,42995644466,33.71,33.71,42995644466
한화시스템,272210,8,35350,2,1200,3.51,10089986,3605097,188919389,10089986,3.51,279.88,5.34,5.34,363402854650,5.44,5.44,363402854650
KODEX 코스닥150선물인버스,251340,9,3767,5,-8,-0.21,9673931,14914834,72600000,9673931,-0.21,64.86,13.32,13.32,36665449786,13.41,13.41,36665449786
KODEX 코스닥150레버리지,233740,10,7965,2,45,0.57,9152578,24794084,193700000,9152578,0.57,36.91,4.73,4.73,72150368334,4.68,4.68,72150368334
KODEX 인버스,114800,11,4515,2,20,0.44,7465693,20718820,129200000,7465693,0.44,36.03,5.78,5.78,33887698178,5.81,5.81,33887698178
대진첨단소재,393970,12,12400,2,290,2.39,6959234,42087184,14796820,6959234,2.39,16.54,47.03,47.03,93020942120,50.70,50.70,93020942120
KODEX 레버리지,122630,13,15590,5,-135,-0.86,6120325,16763661,151200000,6120325,-0.86,36.51,4.05,4.05,94498808696,4.01,4.01,94498808696
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,5978474,66083636,1497000000,5978474,1.00,9.05,0.40,0.40,603890456,0.40,0.40,603890456
KODEX 2차전지산업레버리지,462330,15,1271,2,35,2.83,5742095,19392644,167100000,5742095,2.83,29.61,3.44,3.44,7135593245,3.36,3.36,7135593245
피아이이,452450,16,10540,2,530,5.29,5394762,4156514,35826000,5394762,5.29,129.79,15.06,15.06,57023129020,15.10,15.10,57023129020
삼성중공업,010140,17,14900,5,-40,-0.27,5355378,16372769,880000000,5355378,-0.27,32.71,0.61,0.61,79298196035,0.60,0.60,79298196035
포스코DX,022100,18,25700,2,900,3.63,4878397,12666163,152034729,4878397,3.63,38.52,3.21,3.21,124628049075,3.19,3.19,124628049075
금양,001570,19,13880,2,750,5.71,4449205,11514656,63967196,4449205,5.71,38.64,6.96,6.96,62265073570,7.01,7.01,62265073570
M83,476080,20,19080,5,-220,-1.14,4420414,9921459,7785000,4420414,-1.14,44.55,56.78,56.78,86871039065,58.48,58.48,86871039065
오리엔트정공,065500,21,8120,2,420,5.45,4184181,10144528,31742912,4184181,5.45,41.25,13.18,13.18,33651486915,13.06,13.06,33651486915
클로봇,466100,22,18220,2,480,2.71,4018434,6012012,24555148,4018434,2.71,66.84,16.36,16.36,73618032185,16.45,16.45,73618032185
투비소프트,079970,23,875,2,95,12.18,3944911,3219176,9899636,3944911,12.18,122.54,39.85,39.85,3601048206,41.57,41.57,3601048206
노브랜드,145170,24,6800,2,770,12.77,3900195,64275,16908405,3900195,12.77,6067.98,23.07,23.07,27306294575,23.75,23.75,27306294575
원익홀딩스,030530,25,4660,2,275,6.27,3848616,11693742,77237981,3848616,6.27,32.91,4.98,4.98,17511458860,4.87,4.87,17511458860
YG PLUS,037270,26,5540,2,170,3.17,3679789,6087048,63429410,3679789,3.17,60.45,5.80,5.80,20579910860,5.86,5.86,20579910860
삼성전자,005930,27,54000,5,-300,-0.55,3552695,12258101,5919637922,3552695,-0.55,28.98,0.06,0.06,190691234000,0.06,0.06,190691234000
TIGER 2차전지TOP10,364980,28,8555,2,150,1.78,3477447,3657525,41600000,3477447,1.78,95.08,8.36,8.36,29469089392,8.28,8.28,29469089392
케이엠제약,225430,29,599,5,-65,-9.79,3306732,1731883,27887050,3306732,-9.79,190.93,11.86,11.86,2102939545,12.59,12.59,2102939545
두산에너빌리티,034020,30,26100,5,-400,-1.51,3236319,7474904,640561146,3236319,-1.51,43.30,0.51,0.51,83192016725,0.50,0.50,83192016725
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 2265 2 15 0.67 55960431 95788200 528800000 55960431 0.67 58.42 10.58 10.58 128061692466 10.69 10.69 128061692466
3 동양철관 008970 2 958 5 -69 -6.72 18032924 205411008 157052160 18032924 -6.72 8.78 11.48 11.48 17505165230 11.63 11.63 17505165230
4 에스엠씨지 460870 3 3970 2 535 15.57 16355717 0 18403305 16355717 15.57 0.00 88.87 88.87 64575012045 88.38 88.38 64575012045
5 삼부토건 001470 4 643 4 -275 -29.96 14553982 0 229681824 14553982 -29.96 0.00 6.34 6.34 9411153149 6.37 6.37 9411153149
6 시노펙스 025320 5 5950 2 1090 22.43 12593595 874208 87991570 12593595 22.43 1440.57 14.31 14.31 73048856126 13.95 13.95 73048856126
7 엠디바이스 226590 6 14770 2 6420 76.89 12175159 0 10567784 12175159 76.89 0.00 115.21 115.21 197172417780 126.32 126.32 197172417780
8 스튜디오미르 408900 7 3900 2 55 1.43 10411943 30287706 32706134 10411943 1.43 34.38 31.83 31.83 42995644466 33.71 33.71 42995644466
9 한화시스템 272210 8 35350 2 1200 3.51 10089986 3605097 188919389 10089986 3.51 279.88 5.34 5.34 363402854650 5.44 5.44 363402854650
10 KODEX 코스닥150선물인버스 251340 9 3767 5 -8 -0.21 9673931 14914834 72600000 9673931 -0.21 64.86 13.32 13.32 36665449786 13.41 13.41 36665449786
11 KODEX 코스닥150레버리지 233740 10 7965 2 45 0.57 9152578 24794084 193700000 9152578 0.57 36.91 4.73 4.73 72150368334 4.68 4.68 72150368334
12 KODEX 인버스 114800 11 4515 2 20 0.44 7465693 20718820 129200000 7465693 0.44 36.03 5.78 5.78 33887698178 5.81 5.81 33887698178
13 대진첨단소재 393970 12 12400 2 290 2.39 6959234 42087184 14796820 6959234 2.39 16.54 47.03 47.03 93020942120 50.70 50.70 93020942120
14 KODEX 레버리지 122630 13 15590 5 -135 -0.86 6120325 16763661 151200000 6120325 -0.86 36.51 4.05 4.05 94498808696 4.01 4.01 94498808696
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 101 2 1 1.00 5978474 66083636 1497000000 5978474 1.00 9.05 0.40 0.40 603890456 0.40 0.40 603890456
16 KODEX 2차전지산업레버리지 462330 15 1271 2 35 2.83 5742095 19392644 167100000 5742095 2.83 29.61 3.44 3.44 7135593245 3.36 3.36 7135593245
17 피아이이 452450 16 10540 2 530 5.29 5394762 4156514 35826000 5394762 5.29 129.79 15.06 15.06 57023129020 15.10 15.10 57023129020
18 삼성중공업 010140 17 14900 5 -40 -0.27 5355378 16372769 880000000 5355378 -0.27 32.71 0.61 0.61 79298196035 0.60 0.60 79298196035
19 포스코DX 022100 18 25700 2 900 3.63 4878397 12666163 152034729 4878397 3.63 38.52 3.21 3.21 124628049075 3.19 3.19 124628049075
20 금양 001570 19 13880 2 750 5.71 4449205 11514656 63967196 4449205 5.71 38.64 6.96 6.96 62265073570 7.01 7.01 62265073570
21 M83 476080 20 19080 5 -220 -1.14 4420414 9921459 7785000 4420414 -1.14 44.55 56.78 56.78 86871039065 58.48 58.48 86871039065
22 오리엔트정공 065500 21 8120 2 420 5.45 4184181 10144528 31742912 4184181 5.45 41.25 13.18 13.18 33651486915 13.06 13.06 33651486915
23 클로봇 466100 22 18220 2 480 2.71 4018434 6012012 24555148 4018434 2.71 66.84 16.36 16.36 73618032185 16.45 16.45 73618032185
24 투비소프트 079970 23 875 2 95 12.18 3944911 3219176 9899636 3944911 12.18 122.54 39.85 39.85 3601048206 41.57 41.57 3601048206
25 노브랜드 145170 24 6800 2 770 12.77 3900195 64275 16908405 3900195 12.77 6067.98 23.07 23.07 27306294575 23.75 23.75 27306294575
26 원익홀딩스 030530 25 4660 2 275 6.27 3848616 11693742 77237981 3848616 6.27 32.91 4.98 4.98 17511458860 4.87 4.87 17511458860
27 YG PLUS 037270 26 5540 2 170 3.17 3679789 6087048 63429410 3679789 3.17 60.45 5.80 5.80 20579910860 5.86 5.86 20579910860
28 삼성전자 005930 27 54000 5 -300 -0.55 3552695 12258101 5919637922 3552695 -0.55 28.98 0.06 0.06 190691234000 0.06 0.06 190691234000
29 TIGER 2차전지TOP10 364980 28 8555 2 150 1.78 3477447 3657525 41600000 3477447 1.78 95.08 8.36 8.36 29469089392 8.28 8.28 29469089392
30 케이엠제약 225430 29 599 5 -65 -9.79 3306732 1731883 27887050 3306732 -9.79 190.93 11.86 11.86 2102939545 12.59 12.59 2102939545
31 두산에너빌리티 034020 30 26100 5 -400 -1.51 3236319 7474904 640561146 3236319 -1.51 43.30 0.51 0.51 83192016725 0.50 0.50 83192016725

31
top30/20250307/top30-av-20250307-102001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2265,2,15,0.67,57420498,95788200,528800000,57420498,0.67,59.95,10.86,10.86,131374342141,10.97,10.97,131374342141
동양철관,008970,2,964,5,-63,-6.13,19641089,205411008,157052160,19641089,-6.13,9.56,12.51,12.51,19052618014,12.58,12.58,19052618014
에스엠씨지,460870,3,3875,2,440,12.81,17345939,0,18403305,17345939,12.81,0.00,94.25,94.25,68438964924,95.97,95.97,68438964924
시노펙스,025320,4,6220,2,1360,27.98,15005286,874208,87991570,15005286,27.98,1716.44,17.05,17.05,87763081326,16.04,16.04,87763081326
삼부토건,001470,5,643,4,-275,-29.96,14619105,0,229681824,14619105,-29.96,0.00,6.36,6.36,9453027238,6.40,6.40,9453027238
엠디바이스,226590,6,13790,2,5440,65.15,13349316,0,10567784,13349316,65.15,0.00,126.32,126.32,213885875885,146.77,146.77,213885875885
스튜디오미르,408900,7,3930,2,85,2.21,10598818,30287706,32706134,10598818,2.21,34.99,32.41,32.41,43729649815,34.02,34.02,43729649815
한화시스템,272210,8,35200,2,1050,3.07,10448808,3605097,188919389,10448808,3.07,289.83,5.53,5.53,376099609725,5.66,5.66,376099609725
KODEX 코스닥150선물인버스,251340,9,3757,5,-18,-0.48,10376339,14914834,72600000,10376339,-0.48,69.57,14.29,14.29,39307154105,14.41,14.41,39307154105
KODEX 코스닥150레버리지,233740,10,8010,2,90,1.14,9886287,24794084,193700000,9886287,1.14,39.87,5.10,5.10,78014204480,5.03,5.03,78014204480
KODEX 인버스,114800,11,4515,2,20,0.44,7935932,20718820,129200000,7935932,0.44,38.30,6.14,6.14,36012994928,6.17,6.17,36012994928
대진첨단소재,393970,12,12400,2,290,2.39,7241410,42087184,14796820,7241410,2.39,17.21,48.94,48.94,96522117765,52.61,52.61,96522117765
KODEX 2차전지산업레버리지,462330,13,1293,2,57,4.61,7038652,19392644,167100000,7038652,4.61,36.30,4.21,4.21,8802537986,4.07,4.07,8802537986
KODEX 레버리지,122630,14,15610,5,-115,-0.73,6569818,16763661,151200000,6569818,-0.73,39.19,4.35,4.35,101509065652,4.30,4.30,101509065652
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,101,2,1,1.00,6529863,66083636,1497000000,6529863,1.00,9.88,0.44,0.44,659593745,0.44,0.44,659593745
원익홀딩스,030530,16,4750,2,365,8.32,6202094,11693742,77237981,6202094,8.32,53.04,8.03,8.03,28589655192,7.79,7.79,28589655192
삼성중공업,010140,17,14770,5,-170,-1.14,5902249,16372769,880000000,5902249,-1.14,36.05,0.67,0.67,87394487160,0.67,0.67,87394487160
피아이이,452450,18,10350,2,340,3.40,5546302,4156514,35826000,5546302,3.40,133.44,15.48,15.48,58598794020,15.80,15.80,58598794020
포스코DX,022100,19,26250,2,1450,5.85,5284613,12666163,152034729,5284613,5.85,41.72,3.48,3.48,135220346275,3.39,3.39,135220346275
금양,001570,20,13980,2,850,6.47,4594012,11514656,63967196,4594012,6.47,39.90,7.18,7.18,64293886145,7.19,7.19,64293886145
M83,476080,21,19130,5,-170,-0.88,4469944,9921459,7785000,4469944,-0.88,45.05,57.42,57.42,87814108075,58.96,58.96,87814108075
오리엔트정공,065500,22,8140,2,440,5.71,4417110,10144528,31742912,4417110,5.71,43.54,13.92,13.92,35555192240,13.76,13.76,35555192240
클로봇,466100,23,18310,2,570,3.21,4113277,6012012,24555148,4113277,3.21,68.42,16.75,16.75,75346538025,16.76,16.76,75346538025
투비소프트,079970,24,884,2,104,13.33,4099797,3219176,9899636,4099797,13.33,127.36,41.41,41.41,3736283456,42.69,42.69,3736283456
노브랜드,145170,25,6840,2,810,13.43,4076800,64275,16908405,4076800,13.43,6342.75,24.11,24.11,28509136875,24.65,24.65,28509136875
삼성전자,005930,26,53900,5,-400,-0.74,3915344,12258101,5919637922,3915344,-0.74,31.94,0.07,0.07,210271307000,0.07,0.07,210271307000
TIGER 2차전지TOP10,364980,27,8630,2,225,2.68,3744849,3657525,41600000,3744849,2.68,102.39,9.00,9.00,31769010897,8.85,8.85,31769010897
YG PLUS,037270,28,5530,2,160,2.98,3739621,6087048,63429410,3739621,2.98,61.44,5.90,5.90,20910605655,5.96,5.96,20910605655
케이엠제약,225430,29,592,5,-72,-10.84,3416088,1731883,27887050,3416088,-10.84,197.25,12.25,12.25,2168369790,13.13,13.13,2168369790
두산에너빌리티,034020,30,26050,5,-450,-1.70,3317344,7474904,640561146,3317344,-1.70,44.38,0.52,0.52,85301516150,0.51,0.51,85301516150
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 2265 2 15 0.67 57420498 95788200 528800000 57420498 0.67 59.95 10.86 10.86 131374342141 10.97 10.97 131374342141
3 동양철관 008970 2 964 5 -63 -6.13 19641089 205411008 157052160 19641089 -6.13 9.56 12.51 12.51 19052618014 12.58 12.58 19052618014
4 에스엠씨지 460870 3 3875 2 440 12.81 17345939 0 18403305 17345939 12.81 0.00 94.25 94.25 68438964924 95.97 95.97 68438964924
5 시노펙스 025320 4 6220 2 1360 27.98 15005286 874208 87991570 15005286 27.98 1716.44 17.05 17.05 87763081326 16.04 16.04 87763081326
6 삼부토건 001470 5 643 4 -275 -29.96 14619105 0 229681824 14619105 -29.96 0.00 6.36 6.36 9453027238 6.40 6.40 9453027238
7 엠디바이스 226590 6 13790 2 5440 65.15 13349316 0 10567784 13349316 65.15 0.00 126.32 126.32 213885875885 146.77 146.77 213885875885
8 스튜디오미르 408900 7 3930 2 85 2.21 10598818 30287706 32706134 10598818 2.21 34.99 32.41 32.41 43729649815 34.02 34.02 43729649815
9 한화시스템 272210 8 35200 2 1050 3.07 10448808 3605097 188919389 10448808 3.07 289.83 5.53 5.53 376099609725 5.66 5.66 376099609725
10 KODEX 코스닥150선물인버스 251340 9 3757 5 -18 -0.48 10376339 14914834 72600000 10376339 -0.48 69.57 14.29 14.29 39307154105 14.41 14.41 39307154105
11 KODEX 코스닥150레버리지 233740 10 8010 2 90 1.14 9886287 24794084 193700000 9886287 1.14 39.87 5.10 5.10 78014204480 5.03 5.03 78014204480
12 KODEX 인버스 114800 11 4515 2 20 0.44 7935932 20718820 129200000 7935932 0.44 38.30 6.14 6.14 36012994928 6.17 6.17 36012994928
13 대진첨단소재 393970 12 12400 2 290 2.39 7241410 42087184 14796820 7241410 2.39 17.21 48.94 48.94 96522117765 52.61 52.61 96522117765
14 KODEX 2차전지산업레버리지 462330 13 1293 2 57 4.61 7038652 19392644 167100000 7038652 4.61 36.30 4.21 4.21 8802537986 4.07 4.07 8802537986
15 KODEX 레버리지 122630 14 15610 5 -115 -0.73 6569818 16763661 151200000 6569818 -0.73 39.19 4.35 4.35 101509065652 4.30 4.30 101509065652
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 101 2 1 1.00 6529863 66083636 1497000000 6529863 1.00 9.88 0.44 0.44 659593745 0.44 0.44 659593745
17 원익홀딩스 030530 16 4750 2 365 8.32 6202094 11693742 77237981 6202094 8.32 53.04 8.03 8.03 28589655192 7.79 7.79 28589655192
18 삼성중공업 010140 17 14770 5 -170 -1.14 5902249 16372769 880000000 5902249 -1.14 36.05 0.67 0.67 87394487160 0.67 0.67 87394487160
19 피아이이 452450 18 10350 2 340 3.40 5546302 4156514 35826000 5546302 3.40 133.44 15.48 15.48 58598794020 15.80 15.80 58598794020
20 포스코DX 022100 19 26250 2 1450 5.85 5284613 12666163 152034729 5284613 5.85 41.72 3.48 3.48 135220346275 3.39 3.39 135220346275
21 금양 001570 20 13980 2 850 6.47 4594012 11514656 63967196 4594012 6.47 39.90 7.18 7.18 64293886145 7.19 7.19 64293886145
22 M83 476080 21 19130 5 -170 -0.88 4469944 9921459 7785000 4469944 -0.88 45.05 57.42 57.42 87814108075 58.96 58.96 87814108075
23 오리엔트정공 065500 22 8140 2 440 5.71 4417110 10144528 31742912 4417110 5.71 43.54 13.92 13.92 35555192240 13.76 13.76 35555192240
24 클로봇 466100 23 18310 2 570 3.21 4113277 6012012 24555148 4113277 3.21 68.42 16.75 16.75 75346538025 16.76 16.76 75346538025
25 투비소프트 079970 24 884 2 104 13.33 4099797 3219176 9899636 4099797 13.33 127.36 41.41 41.41 3736283456 42.69 42.69 3736283456
26 노브랜드 145170 25 6840 2 810 13.43 4076800 64275 16908405 4076800 13.43 6342.75 24.11 24.11 28509136875 24.65 24.65 28509136875
27 삼성전자 005930 26 53900 5 -400 -0.74 3915344 12258101 5919637922 3915344 -0.74 31.94 0.07 0.07 210271307000 0.07 0.07 210271307000
28 TIGER 2차전지TOP10 364980 27 8630 2 225 2.68 3744849 3657525 41600000 3744849 2.68 102.39 9.00 9.00 31769010897 8.85 8.85 31769010897
29 YG PLUS 037270 28 5530 2 160 2.98 3739621 6087048 63429410 3739621 2.98 61.44 5.90 5.90 20910605655 5.96 5.96 20910605655
30 케이엠제약 225430 29 592 5 -72 -10.84 3416088 1731883 27887050 3416088 -10.84 197.25 12.25 12.25 2168369790 13.13 13.13 2168369790
31 두산에너빌리티 034020 30 26050 5 -450 -1.70 3317344 7474904 640561146 3317344 -1.70 44.38 0.52 0.52 85301516150 0.51 0.51 85301516150

31
top30/20250307/top30-av-20250307-103000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2270,2,20,0.89,60906763,95788200,528800000,60906763,0.89,63.58,11.52,11.52,139271826035,11.60,11.60,139271826035
동양철관,008970,2,968,5,-59,-5.74,20681369,205411008,157052160,20681369,-5.74,10.07,13.17,13.17,20057662311,13.19,13.19,20057662311
에스엠씨지,460870,3,3880,2,445,12.95,17902464,0,18403305,17902464,12.95,0.00,97.28,97.28,70614771978,98.89,98.89,70614771978
시노펙스,025320,4,6190,2,1330,27.37,16257830,874208,87991570,16257830,27.37,1859.72,18.48,18.48,95549707681,17.54,17.54,95549707681
삼부토건,001470,5,643,4,-275,-29.96,14673259,0,229681824,14673259,-29.96,0.00,6.39,6.39,9487848260,6.42,6.42,9487848260
엠디바이스,226590,6,13640,2,5290,63.35,14352799,0,10567784,14352799,63.35,0.00,135.82,135.82,227746899560,158.00,158.00,227746899560
KODEX 코스닥150선물인버스,251340,7,3755,5,-20,-0.53,11027665,14914834,72600000,11027665,-0.53,73.94,15.19,15.19,41756819964,15.32,15.32,41756819964
스튜디오미르,408900,8,3920,2,75,1.95,10858973,30287706,32706134,10858973,1.95,35.85,33.20,33.20,44760193745,34.91,34.91,44760193745
한화시스템,272210,9,35300,2,1150,3.37,10680582,3605097,188919389,10680582,3.37,296.26,5.65,5.65,384281319650,5.76,5.76,384281319650
KODEX 코스닥150레버리지,233740,10,8015,2,95,1.20,10535161,24794084,193700000,10535161,1.20,42.49,5.44,5.44,83202709291,5.36,5.36,83202709291
KODEX 인버스,114800,11,4517,2,22,0.49,8391886,20718820,129200000,8391886,0.49,40.50,6.50,6.50,38072361430,6.52,6.52,38072361430
삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,101,2,1,1.00,7708849,66083636,1497000000,7708849,1.00,11.67,0.51,0.51,778671385,0.52,0.52,778671385
KODEX 2차전지산업레버리지,462330,13,1300,2,64,5.18,7707807,19392644,167100000,7707807,5.18,39.75,4.61,4.61,9667649287,4.45,4.45,9667649287
대진첨단소재,393970,14,12360,2,250,2.06,7399208,42087184,14796820,7399208,2.06,17.58,50.01,50.01,98479645960,53.85,53.85,98479645960
원익홀딩스,030530,15,4665,2,280,6.39,6916066,11693742,77237981,6916066,6.39,59.14,8.95,8.95,31940361412,8.86,8.86,31940361412
KODEX 레버리지,122630,16,15595,5,-130,-0.83,6745775,16763661,151200000,6745775,-0.83,40.24,4.46,4.46,104254613392,4.42,4.42,104254613392
포스코DX,022100,17,26000,2,1200,4.84,6126913,12666163,152034729,6126913,4.84,48.37,4.03,4.03,157397422025,3.98,3.98,157397422025
삼성중공업,010140,18,14820,5,-120,-0.80,6088833,16372769,880000000,6088833,-0.80,37.19,0.69,0.69,90154228535,0.69,0.69,90154228535
피아이이,452450,19,10430,2,420,4.20,5669831,4156514,35826000,5669831,4.20,136.41,15.83,15.83,59874892985,16.02,16.02,59874892985
이스트아시아홀딩스,900110,20,46,3,0,0.00,5304473,1787622,542650588,5304473,0.00,296.73,0.98,0.98,243757660,0.98,0.98,243757660
금양,001570,21,13840,2,710,5.41,4721932,11514656,63967196,4721932,5.41,41.01,7.38,7.38,66065755665,7.46,7.46,66065755665
오리엔트정공,065500,22,8080,2,380,4.94,4700840,10144528,31742912,4700840,4.94,46.34,14.81,14.81,37843190135,14.75,14.75,37843190135
M83,476080,23,19040,5,-260,-1.35,4504982,9921459,7785000,4504982,-1.35,45.41,57.87,57.87,88480598570,59.69,59.69,88480598570
투비소프트,079970,24,885,2,105,13.46,4390801,3219176,9899636,4390801,13.46,136.40,44.35,44.35,3996047174,45.61,45.61,3996047174
클로봇,466100,25,18195,2,455,2.56,4196224,6012012,24555148,4196224,2.56,69.80,17.09,17.09,76860954025,17.20,17.20,76860954025
노브랜드,145170,26,6800,2,770,12.77,4169506,64275,16908405,4169506,12.77,6486.98,24.66,24.66,29141600805,25.35,25.35,29141600805
삼성전자,005930,27,54000,5,-300,-0.55,4029318,12258101,5919637922,4029318,-0.55,32.87,0.07,0.07,216420446300,0.07,0.07,216420446300
TIGER 2차전지TOP10,364980,28,8650,2,245,2.91,3967351,3657525,41600000,3967351,2.91,108.47,9.54,9.54,33687952917,9.36,9.36,33687952917
YG PLUS,037270,29,5540,2,170,3.17,3810957,6087048,63429410,3810957,3.17,62.61,6.01,6.01,21303585025,6.06,6.06,21303585025
케이엠제약,225430,30,600,5,-64,-9.64,3467104,1731883,27887050,3467104,-9.64,200.19,12.43,12.43,2198736631,13.14,13.14,2198736631
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 2270 2 20 0.89 60906763 95788200 528800000 60906763 0.89 63.58 11.52 11.52 139271826035 11.60 11.60 139271826035
3 동양철관 008970 2 968 5 -59 -5.74 20681369 205411008 157052160 20681369 -5.74 10.07 13.17 13.17 20057662311 13.19 13.19 20057662311
4 에스엠씨지 460870 3 3880 2 445 12.95 17902464 0 18403305 17902464 12.95 0.00 97.28 97.28 70614771978 98.89 98.89 70614771978
5 시노펙스 025320 4 6190 2 1330 27.37 16257830 874208 87991570 16257830 27.37 1859.72 18.48 18.48 95549707681 17.54 17.54 95549707681
6 삼부토건 001470 5 643 4 -275 -29.96 14673259 0 229681824 14673259 -29.96 0.00 6.39 6.39 9487848260 6.42 6.42 9487848260
7 엠디바이스 226590 6 13640 2 5290 63.35 14352799 0 10567784 14352799 63.35 0.00 135.82 135.82 227746899560 158.00 158.00 227746899560
8 KODEX 코스닥150선물인버스 251340 7 3755 5 -20 -0.53 11027665 14914834 72600000 11027665 -0.53 73.94 15.19 15.19 41756819964 15.32 15.32 41756819964
9 스튜디오미르 408900 8 3920 2 75 1.95 10858973 30287706 32706134 10858973 1.95 35.85 33.20 33.20 44760193745 34.91 34.91 44760193745
10 한화시스템 272210 9 35300 2 1150 3.37 10680582 3605097 188919389 10680582 3.37 296.26 5.65 5.65 384281319650 5.76 5.76 384281319650
11 KODEX 코스닥150레버리지 233740 10 8015 2 95 1.20 10535161 24794084 193700000 10535161 1.20 42.49 5.44 5.44 83202709291 5.36 5.36 83202709291
12 KODEX 인버스 114800 11 4517 2 22 0.49 8391886 20718820 129200000 8391886 0.49 40.50 6.50 6.50 38072361430 6.52 6.52 38072361430
13 삼성 인버스 2X WTI원유 선물 ETN Q530036 12 101 2 1 1.00 7708849 66083636 1497000000 7708849 1.00 11.67 0.51 0.51 778671385 0.52 0.52 778671385
14 KODEX 2차전지산업레버리지 462330 13 1300 2 64 5.18 7707807 19392644 167100000 7707807 5.18 39.75 4.61 4.61 9667649287 4.45 4.45 9667649287
15 대진첨단소재 393970 14 12360 2 250 2.06 7399208 42087184 14796820 7399208 2.06 17.58 50.01 50.01 98479645960 53.85 53.85 98479645960
16 원익홀딩스 030530 15 4665 2 280 6.39 6916066 11693742 77237981 6916066 6.39 59.14 8.95 8.95 31940361412 8.86 8.86 31940361412
17 KODEX 레버리지 122630 16 15595 5 -130 -0.83 6745775 16763661 151200000 6745775 -0.83 40.24 4.46 4.46 104254613392 4.42 4.42 104254613392
18 포스코DX 022100 17 26000 2 1200 4.84 6126913 12666163 152034729 6126913 4.84 48.37 4.03 4.03 157397422025 3.98 3.98 157397422025
19 삼성중공업 010140 18 14820 5 -120 -0.80 6088833 16372769 880000000 6088833 -0.80 37.19 0.69 0.69 90154228535 0.69 0.69 90154228535
20 피아이이 452450 19 10430 2 420 4.20 5669831 4156514 35826000 5669831 4.20 136.41 15.83 15.83 59874892985 16.02 16.02 59874892985
21 이스트아시아홀딩스 900110 20 46 3 0 0.00 5304473 1787622 542650588 5304473 0.00 296.73 0.98 0.98 243757660 0.98 0.98 243757660
22 금양 001570 21 13840 2 710 5.41 4721932 11514656 63967196 4721932 5.41 41.01 7.38 7.38 66065755665 7.46 7.46 66065755665
23 오리엔트정공 065500 22 8080 2 380 4.94 4700840 10144528 31742912 4700840 4.94 46.34 14.81 14.81 37843190135 14.75 14.75 37843190135
24 M83 476080 23 19040 5 -260 -1.35 4504982 9921459 7785000 4504982 -1.35 45.41 57.87 57.87 88480598570 59.69 59.69 88480598570
25 투비소프트 079970 24 885 2 105 13.46 4390801 3219176 9899636 4390801 13.46 136.40 44.35 44.35 3996047174 45.61 45.61 3996047174
26 클로봇 466100 25 18195 2 455 2.56 4196224 6012012 24555148 4196224 2.56 69.80 17.09 17.09 76860954025 17.20 17.20 76860954025
27 노브랜드 145170 26 6800 2 770 12.77 4169506 64275 16908405 4169506 12.77 6486.98 24.66 24.66 29141600805 25.35 25.35 29141600805
28 삼성전자 005930 27 54000 5 -300 -0.55 4029318 12258101 5919637922 4029318 -0.55 32.87 0.07 0.07 216420446300 0.07 0.07 216420446300
29 TIGER 2차전지TOP10 364980 28 8650 2 245 2.91 3967351 3657525 41600000 3967351 2.91 108.47 9.54 9.54 33687952917 9.36 9.36 33687952917
30 YG PLUS 037270 29 5540 2 170 3.17 3810957 6087048 63429410 3810957 3.17 62.61 6.01 6.01 21303585025 6.06 6.06 21303585025
31 케이엠제약 225430 30 600 5 -64 -9.64 3467104 1731883 27887050 3467104 -9.64 200.19 12.43 12.43 2198736631 13.14 13.14 2198736631

31
top30/20250307/top30-av-20250307-104001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2270,2,20,0.89,61911733,95788200,528800000,61911733,0.89,64.63,11.71,11.71,141552998775,11.79,11.79,141552998775
동양철관,008970,2,970,5,-57,-5.55,21492501,205411008,157052160,21492501,-5.55,10.46,13.68,13.68,20843881089,13.68,13.68,20843881089
에스엠씨지,460870,3,3695,2,260,7.57,19056748,0,18403305,19056748,7.57,0.00,103.55,103.55,74913470279,110.17,110.17,74913470279
시노펙스,025320,4,6150,2,1290,26.54,16733706,874208,87991570,16733706,26.54,1914.16,19.02,19.02,98474758446,18.20,18.20,98474758446
엠디바이스,226590,5,14050,2,5700,68.26,15294435,0,10567784,15294435,68.26,0.00,144.73,144.73,241004033135,162.32,162.32,241004033135
삼부토건,001470,6,643,4,-275,-29.96,14726989,0,229681824,14726989,-29.96,0.00,6.41,6.41,9522396650,6.45,6.45,9522396650
KODEX 코스닥150선물인버스,251340,7,3770,5,-5,-0.13,11254245,14914834,72600000,11254245,-0.13,75.46,15.50,15.50,42609714287,15.57,15.57,42609714287
KODEX 코스닥150레버리지,233740,8,7955,2,35,0.44,10984791,24794084,193700000,10984791,0.44,44.30,5.67,5.67,86791128625,5.63,5.63,86791128625
스튜디오미르,408900,9,3970,2,125,3.25,10949786,30287706,32706134,10949786,3.25,36.15,33.48,33.48,45117678904,34.75,34.75,45117678904
한화시스템,272210,10,35500,2,1350,3.95,10826130,3605097,188919389,10826130,3.95,300.30,5.73,5.73,389439207425,5.81,5.81,389439207425
원익홀딩스,030530,11,4795,2,410,9.35,8783130,11693742,77237981,8783130,9.35,75.11,11.37,11.37,40857889532,11.03,11.03,40857889532
KODEX 인버스,114800,12,4515,2,20,0.44,8506665,20718820,129200000,8506665,0.44,41.06,6.58,6.58,38591125406,6.62,6.62,38591125406
KODEX 2차전지산업레버리지,462330,13,1292,2,56,4.53,8246736,19392644,167100000,8246736,4.53,42.53,4.94,4.94,10365649995,4.80,4.80,10365649995
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,7754439,66083636,1497000000,7754439,1.00,11.73,0.52,0.52,783265974,0.52,0.52,783265974
대진첨단소재,393970,15,12250,2,140,1.16,7525843,42087184,14796820,7525843,1.16,17.88,50.86,50.86,100041556975,55.19,55.19,100041556975
KODEX 레버리지,122630,16,15590,5,-135,-0.86,6914990,16763661,151200000,6914990,-0.86,41.25,4.57,4.57,106891482159,4.53,4.53,106891482159
포스코DX,022100,17,26100,2,1300,5.24,6357907,12666163,152034729,6357907,5.24,50.20,4.18,4.18,163404723275,4.12,4.12,163404723275
삼성중공업,010140,18,14850,5,-90,-0.60,6217044,16372769,880000000,6217044,-0.60,37.97,0.71,0.71,92059434060,0.70,0.70,92059434060
피아이이,452450,19,10440,2,430,4.30,5738364,4156514,35826000,5738364,4.30,138.06,16.02,16.02,60588868845,16.20,16.20,60588868845
이스트아시아홀딩스,900110,20,46,3,0,0.00,5330114,1787622,542650588,5330114,0.00,298.17,0.98,0.98,244936785,0.98,0.98,244936785
오리엔트정공,065500,21,8020,2,320,4.16,4800257,10144528,31742912,4800257,4.16,47.32,15.12,15.12,38643048665,15.18,15.18,38643048665
금양,001570,22,13780,2,650,4.95,4795445,11514656,63967196,4795445,4.95,41.65,7.50,7.50,67080717445,7.61,7.61,67080717445
M83,476080,23,19100,5,-200,-1.04,4549204,9921459,7785000,4549204,-1.04,45.85,58.44,58.44,89323585700,60.07,60.07,89323585700
투비소프트,079970,24,869,2,89,11.41,4488561,3219176,9899636,4488561,11.41,139.43,45.34,45.34,4081468052,47.44,47.44,4081468052
클로봇,466100,25,18180,2,440,2.48,4261827,6012012,24555148,4261827,2.48,70.89,17.36,17.36,78054997725,17.48,17.48,78054997725
노브랜드,145170,26,6810,2,780,12.94,4256123,64275,16908405,4256123,12.94,6621.74,25.17,25.17,29736494850,25.82,25.82,29736494850
삼성전자,005930,27,54100,5,-200,-0.37,4230370,12258101,5919637922,4230370,-0.37,34.51,0.07,0.07,227273121700,0.07,0.07,227273121700
TIGER 2차전지TOP10,364980,28,8635,2,230,2.74,4052617,3657525,41600000,4052617,2.74,110.80,9.74,9.74,34424508542,9.58,9.58,34424508542
아이티센엔텍,010280,29,848,2,134,18.77,4013579,565520,65123786,4013579,18.77,709.71,6.16,6.16,3249657356,5.88,5.88,3249657356
YG PLUS,037270,30,5550,2,180,3.35,3924933,6087048,63429410,3924933,3.35,64.48,6.19,6.19,21937607270,6.23,6.23,21937607270
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 2270 2 20 0.89 61911733 95788200 528800000 61911733 0.89 64.63 11.71 11.71 141552998775 11.79 11.79 141552998775
3 동양철관 008970 2 970 5 -57 -5.55 21492501 205411008 157052160 21492501 -5.55 10.46 13.68 13.68 20843881089 13.68 13.68 20843881089
4 에스엠씨지 460870 3 3695 2 260 7.57 19056748 0 18403305 19056748 7.57 0.00 103.55 103.55 74913470279 110.17 110.17 74913470279
5 시노펙스 025320 4 6150 2 1290 26.54 16733706 874208 87991570 16733706 26.54 1914.16 19.02 19.02 98474758446 18.20 18.20 98474758446
6 엠디바이스 226590 5 14050 2 5700 68.26 15294435 0 10567784 15294435 68.26 0.00 144.73 144.73 241004033135 162.32 162.32 241004033135
7 삼부토건 001470 6 643 4 -275 -29.96 14726989 0 229681824 14726989 -29.96 0.00 6.41 6.41 9522396650 6.45 6.45 9522396650
8 KODEX 코스닥150선물인버스 251340 7 3770 5 -5 -0.13 11254245 14914834 72600000 11254245 -0.13 75.46 15.50 15.50 42609714287 15.57 15.57 42609714287
9 KODEX 코스닥150레버리지 233740 8 7955 2 35 0.44 10984791 24794084 193700000 10984791 0.44 44.30 5.67 5.67 86791128625 5.63 5.63 86791128625
10 스튜디오미르 408900 9 3970 2 125 3.25 10949786 30287706 32706134 10949786 3.25 36.15 33.48 33.48 45117678904 34.75 34.75 45117678904
11 한화시스템 272210 10 35500 2 1350 3.95 10826130 3605097 188919389 10826130 3.95 300.30 5.73 5.73 389439207425 5.81 5.81 389439207425
12 원익홀딩스 030530 11 4795 2 410 9.35 8783130 11693742 77237981 8783130 9.35 75.11 11.37 11.37 40857889532 11.03 11.03 40857889532
13 KODEX 인버스 114800 12 4515 2 20 0.44 8506665 20718820 129200000 8506665 0.44 41.06 6.58 6.58 38591125406 6.62 6.62 38591125406
14 KODEX 2차전지산업레버리지 462330 13 1292 2 56 4.53 8246736 19392644 167100000 8246736 4.53 42.53 4.94 4.94 10365649995 4.80 4.80 10365649995
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 101 2 1 1.00 7754439 66083636 1497000000 7754439 1.00 11.73 0.52 0.52 783265974 0.52 0.52 783265974
16 대진첨단소재 393970 15 12250 2 140 1.16 7525843 42087184 14796820 7525843 1.16 17.88 50.86 50.86 100041556975 55.19 55.19 100041556975
17 KODEX 레버리지 122630 16 15590 5 -135 -0.86 6914990 16763661 151200000 6914990 -0.86 41.25 4.57 4.57 106891482159 4.53 4.53 106891482159
18 포스코DX 022100 17 26100 2 1300 5.24 6357907 12666163 152034729 6357907 5.24 50.20 4.18 4.18 163404723275 4.12 4.12 163404723275
19 삼성중공업 010140 18 14850 5 -90 -0.60 6217044 16372769 880000000 6217044 -0.60 37.97 0.71 0.71 92059434060 0.70 0.70 92059434060
20 피아이이 452450 19 10440 2 430 4.30 5738364 4156514 35826000 5738364 4.30 138.06 16.02 16.02 60588868845 16.20 16.20 60588868845
21 이스트아시아홀딩스 900110 20 46 3 0 0.00 5330114 1787622 542650588 5330114 0.00 298.17 0.98 0.98 244936785 0.98 0.98 244936785
22 오리엔트정공 065500 21 8020 2 320 4.16 4800257 10144528 31742912 4800257 4.16 47.32 15.12 15.12 38643048665 15.18 15.18 38643048665
23 금양 001570 22 13780 2 650 4.95 4795445 11514656 63967196 4795445 4.95 41.65 7.50 7.50 67080717445 7.61 7.61 67080717445
24 M83 476080 23 19100 5 -200 -1.04 4549204 9921459 7785000 4549204 -1.04 45.85 58.44 58.44 89323585700 60.07 60.07 89323585700
25 투비소프트 079970 24 869 2 89 11.41 4488561 3219176 9899636 4488561 11.41 139.43 45.34 45.34 4081468052 47.44 47.44 4081468052
26 클로봇 466100 25 18180 2 440 2.48 4261827 6012012 24555148 4261827 2.48 70.89 17.36 17.36 78054997725 17.48 17.48 78054997725
27 노브랜드 145170 26 6810 2 780 12.94 4256123 64275 16908405 4256123 12.94 6621.74 25.17 25.17 29736494850 25.82 25.82 29736494850
28 삼성전자 005930 27 54100 5 -200 -0.37 4230370 12258101 5919637922 4230370 -0.37 34.51 0.07 0.07 227273121700 0.07 0.07 227273121700
29 TIGER 2차전지TOP10 364980 28 8635 2 230 2.74 4052617 3657525 41600000 4052617 2.74 110.80 9.74 9.74 34424508542 9.58 9.58 34424508542
30 아이티센엔텍 010280 29 848 2 134 18.77 4013579 565520 65123786 4013579 18.77 709.71 6.16 6.16 3249657356 5.88 5.88 3249657356
31 YG PLUS 037270 30 5550 2 180 3.35 3924933 6087048 63429410 3924933 3.35 64.48 6.19 6.19 21937607270 6.23 6.23 21937607270

31
top30/20250307/top30-av-20250307-105000.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,252670,1,2267,2,17,0.76,62680597,95788200,528800000,62680597,0.76,65.44,11.85,11.85,143294664432,11.95,11.95,143294664432
동양철관,008970,2,984,5,-43,-4.19,22873417,205411008,157052160,22873417,-4.19,11.14,14.56,14.56,22192226164,14.36,14.36,22192226164
에스엠씨지,460870,3,3650,2,215,6.26,19464607,0,18403305,19464607,6.26,0.00,105.77,105.77,76419297999,113.77,113.77,76419297999
시노펙스,025320,4,6100,2,1240,25.51,17152296,874208,87991570,17152296,25.51,1962.04,19.49,19.49,101042199606,18.82,18.82,101042199606
엠디바이스,226590,5,13170,2,4820,57.72,16141041,0,10567784,16141041,57.72,0.00,152.74,152.74,252497524385,181.42,181.42,252497524385
삼부토건,001470,6,643,4,-275,-29.96,14774200,0,229681824,14774200,-29.96,0.00,6.43,6.43,9552753323,6.47,6.47,9552753323
KODEX 코스닥150선물인버스,251340,7,3765,5,-10,-0.26,11444301,14914834,72600000,11444301,-0.26,76.73,15.76,15.76,43325171835,15.85,15.85,43325171835
한화시스템,272210,8,35250,2,1100,3.22,11322058,3605097,188919389,11322058,3.22,314.06,5.99,5.99,407101753125,6.11,6.11,407101753125
KODEX 코스닥150레버리지,233740,9,7975,2,55,0.69,11193736,24794084,193700000,11193736,0.69,45.15,5.78,5.78,88458838903,5.73,5.73,88458838903
스튜디오미르,408900,10,3980,2,135,3.51,11100266,30287706,32706134,11100266,3.51,36.65,33.94,33.94,45716276497,35.12,35.12,45716276497
원익홀딩스,030530,11,4885,2,500,11.40,11096582,11693742,77237981,11096582,11.40,94.89,14.37,14.37,52072615812,13.80,13.80,52072615812
KODEX 2차전지산업레버리지,462330,12,1304,2,68,5.50,8814731,19392644,167100000,8814731,5.50,45.45,5.28,5.28,11103342092,5.10,5.10,11103342092
KODEX 인버스,114800,13,4515,2,20,0.44,8728225,20718820,129200000,8728225,0.44,42.13,6.76,6.76,39592224776,6.79,6.79,39592224776
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,7755439,66083636,1497000000,7755439,1.00,11.74,0.52,0.52,783366974,0.52,0.52,783366974
대진첨단소재,393970,15,12340,2,230,1.90,7598642,42087184,14796820,7598642,1.90,18.05,51.35,51.35,100939344335,55.28,55.28,100939344335
KODEX 레버리지,122630,16,15590,5,-135,-0.86,7037434,16763661,151200000,7037434,-0.86,41.98,4.65,4.65,108801082702,4.62,4.62,108801082702
포스코DX,022100,17,26150,2,1350,5.44,6635129,12666163,152034729,6635129,5.44,52.38,4.36,4.36,170594571775,4.29,4.29,170594571775
삼성중공업,010140,18,14800,5,-140,-0.94,6409710,16372769,880000000,6409710,-0.94,39.15,0.73,0.73,94918560925,0.73,0.73,94918560925
피아이이,452450,19,10330,2,320,3.20,5797592,4156514,35826000,5797592,3.20,139.48,16.18,16.18,61202477155,16.54,16.54,61202477155
이스트아시아홀딩스,900110,20,46,3,0,0.00,5365111,1787622,542650588,5365111,0.00,300.13,0.99,0.99,246515792,0.99,0.99,246515792
금양,001570,21,13760,2,630,4.80,4954551,11514656,63967196,4954551,4.80,43.03,7.75,7.75,69260086760,7.87,7.87,69260086760
오리엔트정공,065500,22,8050,2,350,4.55,4847950,10144528,31742912,4847950,4.55,47.79,15.27,15.27,39026855910,15.27,15.27,39026855910
투비소프트,079970,23,877,2,97,12.44,4607038,3219176,9899636,4607038,12.44,143.11,46.54,46.54,4183740943,48.19,48.19,4183740943
M83,476080,24,18990,5,-310,-1.61,4584863,9921459,7785000,4584863,-1.61,46.21,58.89,58.89,90001545245,60.88,60.88,90001545245
클로봇,466100,25,18300,2,560,3.16,4375665,6012012,24555148,4375665,3.16,72.78,17.82,17.82,80141390940,17.83,17.83,80141390940
아이티센엔텍,010280,26,865,2,151,21.15,4368554,565520,65123786,4368554,21.15,772.48,6.71,6.71,3554710970,6.31,6.31,3554710970
삼성전자,005930,27,54100,5,-200,-0.37,4339459,12258101,5919637922,4339459,-0.37,35.40,0.07,0.07,233169079000,0.07,0.07,233169079000
노브랜드,145170,28,6870,2,840,13.93,4319888,64275,16908405,4319888,13.93,6720.95,25.55,25.55,30173583715,25.98,25.98,30173583715
TIGER 2차전지TOP10,364980,29,8675,2,270,3.21,4123638,3657525,41600000,4123638,3.21,112.74,9.91,9.91,35039132722,9.71,9.71,35039132722
한국맥널티,222980,30,4495,2,550,13.94,3984171,408152,11031483,3984171,13.94,976.15,36.12,36.12,18059992589,36.42,36.42,18059992589
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 2267 2 17 0.76 62680597 95788200 528800000 62680597 0.76 65.44 11.85 11.85 143294664432 11.95 11.95 143294664432
3 동양철관 008970 2 984 5 -43 -4.19 22873417 205411008 157052160 22873417 -4.19 11.14 14.56 14.56 22192226164 14.36 14.36 22192226164
4 에스엠씨지 460870 3 3650 2 215 6.26 19464607 0 18403305 19464607 6.26 0.00 105.77 105.77 76419297999 113.77 113.77 76419297999
5 시노펙스 025320 4 6100 2 1240 25.51 17152296 874208 87991570 17152296 25.51 1962.04 19.49 19.49 101042199606 18.82 18.82 101042199606
6 엠디바이스 226590 5 13170 2 4820 57.72 16141041 0 10567784 16141041 57.72 0.00 152.74 152.74 252497524385 181.42 181.42 252497524385
7 삼부토건 001470 6 643 4 -275 -29.96 14774200 0 229681824 14774200 -29.96 0.00 6.43 6.43 9552753323 6.47 6.47 9552753323
8 KODEX 코스닥150선물인버스 251340 7 3765 5 -10 -0.26 11444301 14914834 72600000 11444301 -0.26 76.73 15.76 15.76 43325171835 15.85 15.85 43325171835
9 한화시스템 272210 8 35250 2 1100 3.22 11322058 3605097 188919389 11322058 3.22 314.06 5.99 5.99 407101753125 6.11 6.11 407101753125
10 KODEX 코스닥150레버리지 233740 9 7975 2 55 0.69 11193736 24794084 193700000 11193736 0.69 45.15 5.78 5.78 88458838903 5.73 5.73 88458838903
11 스튜디오미르 408900 10 3980 2 135 3.51 11100266 30287706 32706134 11100266 3.51 36.65 33.94 33.94 45716276497 35.12 35.12 45716276497
12 원익홀딩스 030530 11 4885 2 500 11.40 11096582 11693742 77237981 11096582 11.40 94.89 14.37 14.37 52072615812 13.80 13.80 52072615812
13 KODEX 2차전지산업레버리지 462330 12 1304 2 68 5.50 8814731 19392644 167100000 8814731 5.50 45.45 5.28 5.28 11103342092 5.10 5.10 11103342092
14 KODEX 인버스 114800 13 4515 2 20 0.44 8728225 20718820 129200000 8728225 0.44 42.13 6.76 6.76 39592224776 6.79 6.79 39592224776
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 101 2 1 1.00 7755439 66083636 1497000000 7755439 1.00 11.74 0.52 0.52 783366974 0.52 0.52 783366974
16 대진첨단소재 393970 15 12340 2 230 1.90 7598642 42087184 14796820 7598642 1.90 18.05 51.35 51.35 100939344335 55.28 55.28 100939344335
17 KODEX 레버리지 122630 16 15590 5 -135 -0.86 7037434 16763661 151200000 7037434 -0.86 41.98 4.65 4.65 108801082702 4.62 4.62 108801082702
18 포스코DX 022100 17 26150 2 1350 5.44 6635129 12666163 152034729 6635129 5.44 52.38 4.36 4.36 170594571775 4.29 4.29 170594571775
19 삼성중공업 010140 18 14800 5 -140 -0.94 6409710 16372769 880000000 6409710 -0.94 39.15 0.73 0.73 94918560925 0.73 0.73 94918560925
20 피아이이 452450 19 10330 2 320 3.20 5797592 4156514 35826000 5797592 3.20 139.48 16.18 16.18 61202477155 16.54 16.54 61202477155
21 이스트아시아홀딩스 900110 20 46 3 0 0.00 5365111 1787622 542650588 5365111 0.00 300.13 0.99 0.99 246515792 0.99 0.99 246515792
22 금양 001570 21 13760 2 630 4.80 4954551 11514656 63967196 4954551 4.80 43.03 7.75 7.75 69260086760 7.87 7.87 69260086760
23 오리엔트정공 065500 22 8050 2 350 4.55 4847950 10144528 31742912 4847950 4.55 47.79 15.27 15.27 39026855910 15.27 15.27 39026855910
24 투비소프트 079970 23 877 2 97 12.44 4607038 3219176 9899636 4607038 12.44 143.11 46.54 46.54 4183740943 48.19 48.19 4183740943
25 M83 476080 24 18990 5 -310 -1.61 4584863 9921459 7785000 4584863 -1.61 46.21 58.89 58.89 90001545245 60.88 60.88 90001545245
26 클로봇 466100 25 18300 2 560 3.16 4375665 6012012 24555148 4375665 3.16 72.78 17.82 17.82 80141390940 17.83 17.83 80141390940
27 아이티센엔텍 010280 26 865 2 151 21.15 4368554 565520 65123786 4368554 21.15 772.48 6.71 6.71 3554710970 6.31 6.31 3554710970
28 삼성전자 005930 27 54100 5 -200 -0.37 4339459 12258101 5919637922 4339459 -0.37 35.40 0.07 0.07 233169079000 0.07 0.07 233169079000
29 노브랜드 145170 28 6870 2 840 13.93 4319888 64275 16908405 4319888 13.93 6720.95 25.55 25.55 30173583715 25.98 25.98 30173583715
30 TIGER 2차전지TOP10 364980 29 8675 2 270 3.21 4123638 3657525 41600000 4123638 3.21 112.74 9.91 9.91 35039132722 9.71 9.71 35039132722
31 한국맥널티 222980 30 4495 2 550 13.94 3984171 408152 11031483 3984171 13.94 976.15 36.12 36.12 18059992589 36.42 36.42 18059992589

31
top30/20250307/top30-av-20250307-110001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,2270,2,20,0.89,63733791,95788200,528800000,63733791,0.89,66.54,12.05,12.05,145685387102,12.14,12.14,145685387102
동양철관,008970,2,1012,5,-15,-1.46,34076592,205411008,157052160,34076592,-1.46,16.59,21.70,21.70,33550882542,21.11,21.11,33550882542
에스엠씨지,460870,3,3630,2,195,5.68,20034703,0,18403305,20034703,5.68,0.00,108.86,108.86,78471960971,117.47,117.47,78471960971
시노펙스,025320,4,6040,2,1180,24.28,17678989,874208,87991570,17678989,24.28,2022.29,20.09,20.09,104247343576,19.61,19.61,104247343576
엠디바이스,226590,5,12880,2,4530,54.25,17040605,0,10567784,17040605,54.25,0.00,161.25,161.25,264166392340,194.08,194.08,264166392340
삼부토건,001470,6,643,4,-275,-29.96,14853765,0,229681824,14853765,-29.96,0.00,6.47,6.47,9603913618,6.50,6.50,9603913618
원익홀딩스,030530,7,4780,2,395,9.01,13169835,11693742,77237981,13169835,9.01,112.62,17.05,17.05,62147414129,16.83,16.83,62147414129
KODEX 코스닥150선물인버스,251340,8,3775,3,0,0.00,12037260,14914834,72600000,12037260,0.00,80.71,16.58,16.58,45562592134,16.62,16.62,45562592134
KODEX 코스닥150레버리지,233740,9,7920,3,0,0.00,11695420,24794084,193700000,11695420,0.00,47.17,6.04,6.04,92442180572,6.03,6.03,92442180572
한화시스템,272210,10,35200,2,1050,3.07,11468280,3605097,188919389,11468280,3.07,318.11,6.07,6.07,412261197000,6.20,6.20,412261197000
스튜디오미르,408900,11,3950,2,105,2.73,11212038,30287706,32706134,11212038,2.73,37.02,34.28,34.28,46158372016,35.73,35.73,46158372016
KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,9373040,19392644,167100000,9373040,5.83,48.33,5.61,5.61,11831688503,5.41,5.41,11831688503
KODEX 인버스,114800,13,4517,2,22,0.49,8909816,20718820,129200000,8909816,0.49,43.00,6.90,6.90,40413017072,6.92,6.92,40413017072
대진첨단소재,393970,14,11800,5,-310,-2.56,7902656,42087184,14796820,7902656,-2.56,18.78,53.41,53.41,104617539600,59.92,59.92,104617539600
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,101,2,1,1.00,7756539,66083636,1497000000,7756539,1.00,11.74,0.52,0.52,783478074,0.52,0.52,783478074
KODEX 레버리지,122630,16,15600,5,-125,-0.79,7146398,16763661,151200000,7146398,-0.79,42.63,4.73,4.73,110498881413,4.68,4.68,110498881413
포스코DX,022100,17,25900,2,1100,4.44,6885980,12666163,152034729,6885980,4.44,54.37,4.53,4.53,177078503775,4.50,4.50,177078503775
삼성중공업,010140,18,14790,5,-150,-1.00,6560895,16372769,880000000,6560895,-1.00,40.07,0.75,0.75,97155375290,0.75,0.75,97155375290
피아이이,452450,19,10250,2,240,2.40,5872127,4156514,35826000,5872127,2.40,141.28,16.39,16.39,61969086330,16.88,16.88,61969086330
이스트아시아홀딩스,900110,20,46,3,0,0.00,5426459,1787622,542650588,5426459,0.00,303.56,1.00,1.00,249336228,1.00,1.00,249336228
하이스틸,071090,21,4095,2,215,5.54,5033027,9764025,20191471,5033027,5.54,51.55,24.93,24.93,20303264605,24.56,24.56,20303264605
금양,001570,22,13690,2,560,4.27,5023120,11514656,63967196,5023120,4.27,43.62,7.85,7.85,70202268050,8.02,8.02,70202268050
오리엔트정공,065500,23,8080,2,380,4.94,4923266,10144528,31742912,4923266,4.94,48.53,15.51,15.51,39635879090,15.45,15.45,39635879090
투비소프트,079970,24,903,2,123,15.77,4870685,3219176,9899636,4870685,15.77,151.30,49.20,49.20,4415349697,49.39,49.39,4415349697
아이티센엔텍,010280,25,819,2,105,14.71,4745228,565520,65123786,4745228,14.71,839.09,7.29,7.29,3868161519,7.25,7.25,3868161519
M83,476080,26,18790,5,-510,-2.64,4673961,9921459,7785000,4673961,-2.64,47.11,60.04,60.04,91680766470,62.67,62.67,91680766470
삼성전자,005930,27,54050,5,-250,-0.46,4488583,12258101,5919637922,4488583,-0.46,36.62,0.08,0.08,241226730800,0.08,0.08,241226730800
클로봇,466100,28,18150,2,410,2.31,4475610,6012012,24555148,4475610,2.31,74.44,18.23,18.23,81959215280,18.39,18.39,81959215280
한국맥널티,222980,29,4220,2,275,6.97,4372154,408152,11031483,4372154,6.97,1071.21,39.63,39.63,19729040352,42.38,42.38,19729040352
노브랜드,145170,30,6810,2,780,12.94,4371860,64275,16908405,4371860,12.94,6801.81,25.86,25.86,30528230990,26.51,26.51,30528230990
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 2270 2 20 0.89 63733791 95788200 528800000 63733791 0.89 66.54 12.05 12.05 145685387102 12.14 12.14 145685387102
3 동양철관 008970 2 1012 5 -15 -1.46 34076592 205411008 157052160 34076592 -1.46 16.59 21.70 21.70 33550882542 21.11 21.11 33550882542
4 에스엠씨지 460870 3 3630 2 195 5.68 20034703 0 18403305 20034703 5.68 0.00 108.86 108.86 78471960971 117.47 117.47 78471960971
5 시노펙스 025320 4 6040 2 1180 24.28 17678989 874208 87991570 17678989 24.28 2022.29 20.09 20.09 104247343576 19.61 19.61 104247343576
6 엠디바이스 226590 5 12880 2 4530 54.25 17040605 0 10567784 17040605 54.25 0.00 161.25 161.25 264166392340 194.08 194.08 264166392340
7 삼부토건 001470 6 643 4 -275 -29.96 14853765 0 229681824 14853765 -29.96 0.00 6.47 6.47 9603913618 6.50 6.50 9603913618
8 원익홀딩스 030530 7 4780 2 395 9.01 13169835 11693742 77237981 13169835 9.01 112.62 17.05 17.05 62147414129 16.83 16.83 62147414129
9 KODEX 코스닥150선물인버스 251340 8 3775 3 0 0.00 12037260 14914834 72600000 12037260 0.00 80.71 16.58 16.58 45562592134 16.62 16.62 45562592134
10 KODEX 코스닥150레버리지 233740 9 7920 3 0 0.00 11695420 24794084 193700000 11695420 0.00 47.17 6.04 6.04 92442180572 6.03 6.03 92442180572
11 한화시스템 272210 10 35200 2 1050 3.07 11468280 3605097 188919389 11468280 3.07 318.11 6.07 6.07 412261197000 6.20 6.20 412261197000
12 스튜디오미르 408900 11 3950 2 105 2.73 11212038 30287706 32706134 11212038 2.73 37.02 34.28 34.28 46158372016 35.73 35.73 46158372016
13 KODEX 2차전지산업레버리지 462330 12 1308 2 72 5.83 9373040 19392644 167100000 9373040 5.83 48.33 5.61 5.61 11831688503 5.41 5.41 11831688503
14 KODEX 인버스 114800 13 4517 2 22 0.49 8909816 20718820 129200000 8909816 0.49 43.00 6.90 6.90 40413017072 6.92 6.92 40413017072
15 대진첨단소재 393970 14 11800 5 -310 -2.56 7902656 42087184 14796820 7902656 -2.56 18.78 53.41 53.41 104617539600 59.92 59.92 104617539600
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 101 2 1 1.00 7756539 66083636 1497000000 7756539 1.00 11.74 0.52 0.52 783478074 0.52 0.52 783478074
17 KODEX 레버리지 122630 16 15600 5 -125 -0.79 7146398 16763661 151200000 7146398 -0.79 42.63 4.73 4.73 110498881413 4.68 4.68 110498881413
18 포스코DX 022100 17 25900 2 1100 4.44 6885980 12666163 152034729 6885980 4.44 54.37 4.53 4.53 177078503775 4.50 4.50 177078503775
19 삼성중공업 010140 18 14790 5 -150 -1.00 6560895 16372769 880000000 6560895 -1.00 40.07 0.75 0.75 97155375290 0.75 0.75 97155375290
20 피아이이 452450 19 10250 2 240 2.40 5872127 4156514 35826000 5872127 2.40 141.28 16.39 16.39 61969086330 16.88 16.88 61969086330
21 이스트아시아홀딩스 900110 20 46 3 0 0.00 5426459 1787622 542650588 5426459 0.00 303.56 1.00 1.00 249336228 1.00 1.00 249336228
22 하이스틸 071090 21 4095 2 215 5.54 5033027 9764025 20191471 5033027 5.54 51.55 24.93 24.93 20303264605 24.56 24.56 20303264605
23 금양 001570 22 13690 2 560 4.27 5023120 11514656 63967196 5023120 4.27 43.62 7.85 7.85 70202268050 8.02 8.02 70202268050
24 오리엔트정공 065500 23 8080 2 380 4.94 4923266 10144528 31742912 4923266 4.94 48.53 15.51 15.51 39635879090 15.45 15.45 39635879090
25 투비소프트 079970 24 903 2 123 15.77 4870685 3219176 9899636 4870685 15.77 151.30 49.20 49.20 4415349697 49.39 49.39 4415349697
26 아이티센엔텍 010280 25 819 2 105 14.71 4745228 565520 65123786 4745228 14.71 839.09 7.29 7.29 3868161519 7.25 7.25 3868161519
27 M83 476080 26 18790 5 -510 -2.64 4673961 9921459 7785000 4673961 -2.64 47.11 60.04 60.04 91680766470 62.67 62.67 91680766470
28 삼성전자 005930 27 54050 5 -250 -0.46 4488583 12258101 5919637922 4488583 -0.46 36.62 0.08 0.08 241226730800 0.08 0.08 241226730800
29 클로봇 466100 28 18150 2 410 2.31 4475610 6012012 24555148 4475610 2.31 74.44 18.23 18.23 81959215280 18.39 18.39 81959215280
30 한국맥널티 222980 29 4220 2 275 6.97 4372154 408152 11031483 4372154 6.97 1071.21 39.63 39.63 19729040352 42.38 42.38 19729040352
31 노브랜드 145170 30 6810 2 780 12.94 4371860 64275 16908405 4371860 12.94 6801.81 25.86 25.86 30528230990 26.51 26.51 30528230990

31
top30/20250307/top30-av-20250307-111000.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,252670,1,2270,2,20,0.89,64294856,95788200,528800000,64294856,0.89,67.12,12.16,12.16,146959015546,12.24,12.24,146959015546
동양철관,008970,2,1020,5,-7,-0.68,40343855,205411008,157052160,40343855,-0.68,19.64,25.69,25.69,39908165288,24.91,24.91,39908165288
에스엠씨지,460870,3,3660,2,225,6.55,20404712,0,18403305,20404712,6.55,0.00,110.88,110.88,79831995382,118.52,118.52,79831995382
시노펙스,025320,4,6120,2,1260,25.93,17930071,874208,87991570,17930071,25.93,2051.01,20.38,20.38,105780943606,19.64,19.64,105780943606
엠디바이스,226590,5,12520,2,4170,49.94,17811741,0,10567784,17811741,49.94,0.00,168.55,168.55,273937077615,207.04,207.04,273937077615
삼부토건,001470,6,643,4,-275,-29.96,14892331,0,229681824,14892331,-29.96,0.00,6.48,6.48,9628711556,6.52,6.52,9628711556
원익홀딩스,030530,7,4815,2,430,9.81,13970302,11693742,77237981,13970302,9.81,119.47,18.09,18.09,65988374792,17.74,17.74,65988374792
KODEX 코스닥150선물인버스,251340,8,3780,2,5,0.13,12533644,14914834,72600000,12533644,0.13,84.03,17.26,17.26,47438700906,17.29,17.29,47438700906
KODEX 코스닥150레버리지,233740,9,7910,5,-10,-0.13,12083019,24794084,193700000,12083019,-0.13,48.73,6.24,6.24,95510031560,6.23,6.23,95510031560
한화시스템,272210,10,35350,2,1200,3.51,11634517,3605097,188919389,11634517,3.51,322.72,6.16,6.16,418111020100,6.26,6.26,418111020100
스튜디오미르,408900,11,4010,2,165,4.29,11403372,30287706,32706134,11403372,4.29,37.65,34.87,34.87,46921775488,35.78,35.78,46921775488
하이스틸,071090,12,4440,2,560,14.43,10501805,9764025,20191471,10501805,14.43,107.56,52.01,52.01,43993415962,49.07,49.07,43993415962
KODEX 2차전지산업레버리지,462330,13,1300,2,64,5.18,9698080,19392644,167100000,9698080,5.18,50.01,5.80,5.80,12254605476,5.64,5.64,12254605476
KODEX 인버스,114800,14,4517,2,22,0.49,9141591,20718820,129200000,9141591,0.49,44.12,7.08,7.08,41461148750,7.10,7.10,41461148750
대진첨단소재,393970,15,11460,5,-650,-5.37,8244055,42087184,14796820,8244055,-5.37,19.59,55.72,55.72,108607517190,64.05,64.05,108607517190
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,101,2,1,1.00,7756539,66083636,1497000000,7756539,1.00,11.74,0.52,0.52,783478074,0.52,0.52,783478074
KODEX 레버리지,122630,17,15600,5,-125,-0.79,7216876,16763661,151200000,7216876,-0.79,43.05,4.77,4.77,111597342011,4.73,4.73,111597342011
포스코DX,022100,18,25950,2,1150,4.64,7018740,12666163,152034729,7018740,4.64,55.41,4.62,4.62,180506693475,4.58,4.58,180506693475
삼성중공업,010140,19,14810,5,-130,-0.87,6725412,16372769,880000000,6725412,-0.87,41.08,0.76,0.76,99587274365,0.76,0.76,99587274365
피아이이,452450,20,10070,2,60,0.60,6057337,4156514,35826000,6057337,0.60,145.73,16.91,16.91,63846007060,17.70,17.70,63846007060
이스트아시아홀딩스,900110,21,46,3,0,0.00,5442925,1787622,542650588,5442925,0.00,304.48,1.00,1.00,250088874,1.00,1.00,250088874
금양,001570,22,13580,2,450,3.43,5151539,11514656,63967196,5151539,3.43,44.74,8.05,8.05,71950180770,8.28,8.28,71950180770
오리엔트정공,065500,23,7980,2,280,3.64,5083085,10144528,31742912,5083085,3.64,50.11,16.01,16.01,40916916315,16.15,16.15,40916916315
아이티센엔텍,010280,24,817,2,103,14.43,5072806,565520,65123786,5072806,14.43,897.02,7.79,7.79,4137803473,7.78,7.78,4137803473
투비소프트,079970,25,895,2,115,14.74,5035601,3219176,9899636,5035601,14.74,156.43,50.87,50.87,4563038115,51.50,51.50,4563038115
M83,476080,26,18790,5,-510,-2.64,4709695,9921459,7785000,4709695,-2.64,47.47,60.50,60.50,92352935615,63.13,63.13,92352935615
삼성전자,005930,27,54100,5,-200,-0.37,4660081,12258101,5919637922,4660081,-0.37,38.02,0.08,0.08,250491633100,0.08,0.08,250491633100
클로봇,466100,28,18190,2,450,2.54,4572372,6012012,24555148,4572372,2.54,76.05,18.62,18.62,83714409225,18.74,18.74,83714409225
한국맥널티,222980,29,4195,2,250,6.34,4483561,408152,11031483,4483561,6.34,1098.50,40.64,40.64,20196777083,43.64,43.64,20196777083
TIGER 2차전지TOP10,364980,30,8690,2,285,3.39,4454439,3657525,41600000,4454439,3.39,121.79,10.71,10.71,37912392439,10.49,10.49,37912392439
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 2270 2 20 0.89 64294856 95788200 528800000 64294856 0.89 67.12 12.16 12.16 146959015546 12.24 12.24 146959015546
3 동양철관 008970 2 1020 5 -7 -0.68 40343855 205411008 157052160 40343855 -0.68 19.64 25.69 25.69 39908165288 24.91 24.91 39908165288
4 에스엠씨지 460870 3 3660 2 225 6.55 20404712 0 18403305 20404712 6.55 0.00 110.88 110.88 79831995382 118.52 118.52 79831995382
5 시노펙스 025320 4 6120 2 1260 25.93 17930071 874208 87991570 17930071 25.93 2051.01 20.38 20.38 105780943606 19.64 19.64 105780943606
6 엠디바이스 226590 5 12520 2 4170 49.94 17811741 0 10567784 17811741 49.94 0.00 168.55 168.55 273937077615 207.04 207.04 273937077615
7 삼부토건 001470 6 643 4 -275 -29.96 14892331 0 229681824 14892331 -29.96 0.00 6.48 6.48 9628711556 6.52 6.52 9628711556
8 원익홀딩스 030530 7 4815 2 430 9.81 13970302 11693742 77237981 13970302 9.81 119.47 18.09 18.09 65988374792 17.74 17.74 65988374792
9 KODEX 코스닥150선물인버스 251340 8 3780 2 5 0.13 12533644 14914834 72600000 12533644 0.13 84.03 17.26 17.26 47438700906 17.29 17.29 47438700906
10 KODEX 코스닥150레버리지 233740 9 7910 5 -10 -0.13 12083019 24794084 193700000 12083019 -0.13 48.73 6.24 6.24 95510031560 6.23 6.23 95510031560
11 한화시스템 272210 10 35350 2 1200 3.51 11634517 3605097 188919389 11634517 3.51 322.72 6.16 6.16 418111020100 6.26 6.26 418111020100
12 스튜디오미르 408900 11 4010 2 165 4.29 11403372 30287706 32706134 11403372 4.29 37.65 34.87 34.87 46921775488 35.78 35.78 46921775488
13 하이스틸 071090 12 4440 2 560 14.43 10501805 9764025 20191471 10501805 14.43 107.56 52.01 52.01 43993415962 49.07 49.07 43993415962
14 KODEX 2차전지산업레버리지 462330 13 1300 2 64 5.18 9698080 19392644 167100000 9698080 5.18 50.01 5.80 5.80 12254605476 5.64 5.64 12254605476
15 KODEX 인버스 114800 14 4517 2 22 0.49 9141591 20718820 129200000 9141591 0.49 44.12 7.08 7.08 41461148750 7.10 7.10 41461148750
16 대진첨단소재 393970 15 11460 5 -650 -5.37 8244055 42087184 14796820 8244055 -5.37 19.59 55.72 55.72 108607517190 64.05 64.05 108607517190
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 101 2 1 1.00 7756539 66083636 1497000000 7756539 1.00 11.74 0.52 0.52 783478074 0.52 0.52 783478074
18 KODEX 레버리지 122630 17 15600 5 -125 -0.79 7216876 16763661 151200000 7216876 -0.79 43.05 4.77 4.77 111597342011 4.73 4.73 111597342011
19 포스코DX 022100 18 25950 2 1150 4.64 7018740 12666163 152034729 7018740 4.64 55.41 4.62 4.62 180506693475 4.58 4.58 180506693475
20 삼성중공업 010140 19 14810 5 -130 -0.87 6725412 16372769 880000000 6725412 -0.87 41.08 0.76 0.76 99587274365 0.76 0.76 99587274365
21 피아이이 452450 20 10070 2 60 0.60 6057337 4156514 35826000 6057337 0.60 145.73 16.91 16.91 63846007060 17.70 17.70 63846007060
22 이스트아시아홀딩스 900110 21 46 3 0 0.00 5442925 1787622 542650588 5442925 0.00 304.48 1.00 1.00 250088874 1.00 1.00 250088874
23 금양 001570 22 13580 2 450 3.43 5151539 11514656 63967196 5151539 3.43 44.74 8.05 8.05 71950180770 8.28 8.28 71950180770
24 오리엔트정공 065500 23 7980 2 280 3.64 5083085 10144528 31742912 5083085 3.64 50.11 16.01 16.01 40916916315 16.15 16.15 40916916315
25 아이티센엔텍 010280 24 817 2 103 14.43 5072806 565520 65123786 5072806 14.43 897.02 7.79 7.79 4137803473 7.78 7.78 4137803473
26 투비소프트 079970 25 895 2 115 14.74 5035601 3219176 9899636 5035601 14.74 156.43 50.87 50.87 4563038115 51.50 51.50 4563038115
27 M83 476080 26 18790 5 -510 -2.64 4709695 9921459 7785000 4709695 -2.64 47.47 60.50 60.50 92352935615 63.13 63.13 92352935615
28 삼성전자 005930 27 54100 5 -200 -0.37 4660081 12258101 5919637922 4660081 -0.37 38.02 0.08 0.08 250491633100 0.08 0.08 250491633100
29 클로봇 466100 28 18190 2 450 2.54 4572372 6012012 24555148 4572372 2.54 76.05 18.62 18.62 83714409225 18.74 18.74 83714409225
30 한국맥널티 222980 29 4195 2 250 6.34 4483561 408152 11031483 4483561 6.34 1098.50 40.64 40.64 20196777083 43.64 43.64 20196777083
31 TIGER 2차전지TOP10 364980 30 8690 2 285 3.39 4454439 3657525 41600000 4454439 3.39 121.79 10.71 10.71 37912392439 10.49 10.49 37912392439

31
top30/20250307/top30-av-20250307-112001.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,252670,1,2260,2,10,0.44,69870623,95788200,528800000,69870623,0.44,72.94,13.21,13.21,159566946184,13.35,13.35,159566946184
동양철관,008970,2,1053,2,26,2.53,52076813,205411008,157052160,52076813,2.53,25.35,33.16,33.16,52177418527,31.55,31.55,52177418527
에스엠씨지,460870,3,3705,2,270,7.86,20628626,0,18403305,20628626,7.86,0.00,112.09,112.09,80659992349,118.30,118.30,80659992349
엠디바이스,226590,4,12120,2,3770,45.15,18600210,0,10567784,18600210,45.15,0.00,176.01,176.01,283660684830,221.47,221.47,283660684830
시노펙스,025320,5,6120,2,1260,25.93,18100069,874208,87991570,18100069,25.93,2070.45,20.57,20.57,106820455706,19.84,19.84,106820455706
삼부토건,001470,6,643,4,-275,-29.96,14954075,0,229681824,14954075,-29.96,0.00,6.51,6.51,9668412948,6.55,6.55,9668412948
하이스틸,071090,7,4430,2,550,14.18,14840209,9764025,20191471,14840209,14.18,151.99,73.50,73.50,63441041356,70.92,70.92,63441041356
원익홀딩스,030530,8,4680,2,295,6.73,14732245,11693742,77237981,14732245,6.73,125.98,19.07,19.07,69583060107,19.25,19.25,69583060107
KODEX 코스닥150선물인버스,251340,9,3785,2,10,0.26,12974280,14914834,72600000,12974280,0.26,86.99,17.87,17.87,49104801851,17.87,17.87,49104801851
KODEX 코스닥150레버리지,233740,10,7900,5,-20,-0.25,12532128,24794084,193700000,12532128,-0.25,50.54,6.47,6.47,99060831891,6.47,6.47,99060831891
한화시스템,272210,11,34950,2,800,2.34,11900353,3605097,188919389,11900353,2.34,330.10,6.30,6.30,427426999175,6.47,6.47,427426999175
스튜디오미르,408900,12,4000,2,155,4.03,11570329,30287706,32706134,11570329,4.03,38.20,35.38,35.38,47589937353,36.38,36.38,47589937353
KODEX 2차전지산업레버리지,462330,13,1304,2,68,5.50,10011268,19392644,167100000,10011268,5.50,51.62,5.99,5.99,12662461738,5.81,5.81,12662461738
KODEX 인버스,114800,14,4505,2,10,0.22,9618204,20718820,129200000,9618204,0.22,46.42,7.44,7.44,43611200256,7.49,7.49,43611200256
대진첨단소재,393970,15,11360,5,-750,-6.19,8435329,42087184,14796820,8435329,-6.19,20.04,57.01,57.01,110794010275,65.91,65.91,110794010275
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,7807700,66083636,1497000000,7807700,0.00,11.81,0.52,0.52,788644185,0.53,0.53,788644185
KODEX 레버리지,122630,17,15660,5,-65,-0.41,7581220,16763661,151200000,7581220,-0.41,45.22,5.01,5.01,117294153135,4.95,4.95,117294153135
포스코DX,022100,18,26300,2,1500,6.05,7289416,12666163,152034729,7289416,6.05,57.55,4.79,4.79,187583310475,4.69,4.69,187583310475
삼성중공업,010140,19,14790,5,-150,-1.00,6812287,16372769,880000000,6812287,-1.00,41.61,0.77,0.77,100872102375,0.78,0.78,100872102375
피아이이,452450,20,10040,2,30,0.30,6246678,4156514,35826000,6246678,0.30,150.29,17.44,17.44,65738610475,18.28,18.28,65738610475
이스트아시아홀딩스,900110,21,46,3,0,0.00,5656974,1787622,542650588,5656974,0.00,316.45,1.04,1.04,259935128,1.04,1.04,259935128
금양,001570,22,13520,2,390,2.97,5254025,11514656,63967196,5254025,2.97,45.63,8.21,8.21,73342453170,8.48,8.48,73342453170
오리엔트정공,065500,23,7890,2,190,2.47,5221378,10144528,31742912,5221378,2.47,51.47,16.45,16.45,42015377440,16.78,16.78,42015377440
아이티센엔텍,010280,24,809,2,95,13.31,5217286,565520,65123786,5217286,13.31,922.56,8.01,8.01,4255405842,8.08,8.08,4255405842
투비소프트,079970,25,878,2,98,12.56,5084348,3219176,9899636,5084348,12.56,157.94,51.36,51.36,4605596788,52.99,52.99,4605596788
삼성전자,005930,26,54200,5,-100,-0.18,4870274,12258101,5919637922,4870274,-0.18,39.73,0.08,0.08,261866831000,0.08,0.08,261866831000
클로봇,466100,27,17840,2,100,0.56,4758381,6012012,24555148,4758381,0.56,79.15,19.38,19.38,87062262870,19.87,19.87,87062262870
M83,476080,28,18820,5,-480,-2.49,4742428,9921459,7785000,4742428,-2.49,47.80,60.92,60.92,92967163800,63.45,63.45,92967163800
TIGER 2차전지TOP10,364980,29,8715,2,310,3.69,4546273,3657525,41600000,4546273,3.69,124.30,10.93,10.93,38711342294,10.68,10.68,38711342294
한국맥널티,222980,30,4165,2,220,5.58,4528752,408152,11031483,4528752,5.58,1109.57,41.05,41.05,20385562223,44.37,44.37,20385562223
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 2260 2 10 0.44 69870623 95788200 528800000 69870623 0.44 72.94 13.21 13.21 159566946184 13.35 13.35 159566946184
3 동양철관 008970 2 1053 2 26 2.53 52076813 205411008 157052160 52076813 2.53 25.35 33.16 33.16 52177418527 31.55 31.55 52177418527
4 에스엠씨지 460870 3 3705 2 270 7.86 20628626 0 18403305 20628626 7.86 0.00 112.09 112.09 80659992349 118.30 118.30 80659992349
5 엠디바이스 226590 4 12120 2 3770 45.15 18600210 0 10567784 18600210 45.15 0.00 176.01 176.01 283660684830 221.47 221.47 283660684830
6 시노펙스 025320 5 6120 2 1260 25.93 18100069 874208 87991570 18100069 25.93 2070.45 20.57 20.57 106820455706 19.84 19.84 106820455706
7 삼부토건 001470 6 643 4 -275 -29.96 14954075 0 229681824 14954075 -29.96 0.00 6.51 6.51 9668412948 6.55 6.55 9668412948
8 하이스틸 071090 7 4430 2 550 14.18 14840209 9764025 20191471 14840209 14.18 151.99 73.50 73.50 63441041356 70.92 70.92 63441041356
9 원익홀딩스 030530 8 4680 2 295 6.73 14732245 11693742 77237981 14732245 6.73 125.98 19.07 19.07 69583060107 19.25 19.25 69583060107
10 KODEX 코스닥150선물인버스 251340 9 3785 2 10 0.26 12974280 14914834 72600000 12974280 0.26 86.99 17.87 17.87 49104801851 17.87 17.87 49104801851
11 KODEX 코스닥150레버리지 233740 10 7900 5 -20 -0.25 12532128 24794084 193700000 12532128 -0.25 50.54 6.47 6.47 99060831891 6.47 6.47 99060831891
12 한화시스템 272210 11 34950 2 800 2.34 11900353 3605097 188919389 11900353 2.34 330.10 6.30 6.30 427426999175 6.47 6.47 427426999175
13 스튜디오미르 408900 12 4000 2 155 4.03 11570329 30287706 32706134 11570329 4.03 38.20 35.38 35.38 47589937353 36.38 36.38 47589937353
14 KODEX 2차전지산업레버리지 462330 13 1304 2 68 5.50 10011268 19392644 167100000 10011268 5.50 51.62 5.99 5.99 12662461738 5.81 5.81 12662461738
15 KODEX 인버스 114800 14 4505 2 10 0.22 9618204 20718820 129200000 9618204 0.22 46.42 7.44 7.44 43611200256 7.49 7.49 43611200256
16 대진첨단소재 393970 15 11360 5 -750 -6.19 8435329 42087184 14796820 8435329 -6.19 20.04 57.01 57.01 110794010275 65.91 65.91 110794010275
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 100 3 0 0.00 7807700 66083636 1497000000 7807700 0.00 11.81 0.52 0.52 788644185 0.53 0.53 788644185
18 KODEX 레버리지 122630 17 15660 5 -65 -0.41 7581220 16763661 151200000 7581220 -0.41 45.22 5.01 5.01 117294153135 4.95 4.95 117294153135
19 포스코DX 022100 18 26300 2 1500 6.05 7289416 12666163 152034729 7289416 6.05 57.55 4.79 4.79 187583310475 4.69 4.69 187583310475
20 삼성중공업 010140 19 14790 5 -150 -1.00 6812287 16372769 880000000 6812287 -1.00 41.61 0.77 0.77 100872102375 0.78 0.78 100872102375
21 피아이이 452450 20 10040 2 30 0.30 6246678 4156514 35826000 6246678 0.30 150.29 17.44 17.44 65738610475 18.28 18.28 65738610475
22 이스트아시아홀딩스 900110 21 46 3 0 0.00 5656974 1787622 542650588 5656974 0.00 316.45 1.04 1.04 259935128 1.04 1.04 259935128
23 금양 001570 22 13520 2 390 2.97 5254025 11514656 63967196 5254025 2.97 45.63 8.21 8.21 73342453170 8.48 8.48 73342453170
24 오리엔트정공 065500 23 7890 2 190 2.47 5221378 10144528 31742912 5221378 2.47 51.47 16.45 16.45 42015377440 16.78 16.78 42015377440
25 아이티센엔텍 010280 24 809 2 95 13.31 5217286 565520 65123786 5217286 13.31 922.56 8.01 8.01 4255405842 8.08 8.08 4255405842
26 투비소프트 079970 25 878 2 98 12.56 5084348 3219176 9899636 5084348 12.56 157.94 51.36 51.36 4605596788 52.99 52.99 4605596788
27 삼성전자 005930 26 54200 5 -100 -0.18 4870274 12258101 5919637922 4870274 -0.18 39.73 0.08 0.08 261866831000 0.08 0.08 261866831000
28 클로봇 466100 27 17840 2 100 0.56 4758381 6012012 24555148 4758381 0.56 79.15 19.38 19.38 87062262870 19.87 19.87 87062262870
29 M83 476080 28 18820 5 -480 -2.49 4742428 9921459 7785000 4742428 -2.49 47.80 60.92 60.92 92967163800 63.45 63.45 92967163800
30 TIGER 2차전지TOP10 364980 29 8715 2 310 3.69 4546273 3657525 41600000 4546273 3.69 124.30 10.93 10.93 38711342294 10.68 10.68 38711342294
31 한국맥널티 222980 30 4165 2 220 5.58 4528752 408152 11031483 4528752 5.58 1109.57 41.05 41.05 20385562223 44.37 44.37 20385562223

31
top30/20250307/top30-av-20250307-113001.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,252670,1,2265,2,15,0.67,70057224,95788200,528800000,70057224,0.67,73.14,13.25,13.25,159988881689,13.36,13.36,159988881689
동양철관,008970,2,1042,2,15,1.46,60648631,205411008,157052160,60648631,1.46,29.53,38.62,38.62,61205160173,37.40,37.40,61205160173
에스엠씨지,460870,3,3625,2,190,5.53,20808685,0,18403305,20808685,5.53,0.00,113.07,113.07,81318476169,121.89,121.89,81318476169
엠디바이스,226590,4,12270,2,3920,46.95,19223821,0,10567784,19223821,46.95,0.00,181.91,181.91,291279859715,224.64,224.64,291279859715
시노펙스,025320,5,6060,2,1200,24.69,18244798,874208,87991570,18244798,24.69,2087.01,20.73,20.73,107699962226,20.20,20.20,107699962226
하이스틸,071090,6,4630,2,750,19.33,17953937,9764025,20191471,17953937,19.33,183.88,88.92,88.92,77648455142,83.06,83.06,77648455142
원익홀딩스,030530,7,4700,2,315,7.18,15087171,11693742,77237981,15087171,7.18,129.02,19.53,19.53,71241153977,19.62,19.62,71241153977
삼부토건,001470,8,643,4,-275,-29.96,14989215,0,229681824,14989215,-29.96,0.00,6.53,6.53,9691007968,6.56,6.56,9691007968
KODEX 코스닥150선물인버스,251340,9,3790,2,15,0.40,13537028,14914834,72600000,13537028,0.40,90.76,18.65,18.65,51237226213,18.62,18.62,51237226213
KODEX 코스닥150레버리지,233740,10,7865,5,-55,-0.69,12955649,24794084,193700000,12955649,-0.69,52.25,6.69,6.69,102396882735,6.72,6.72,102396882735
한화시스템,272210,11,35000,2,850,2.49,12137358,3605097,188919389,12137358,2.49,336.67,6.42,6.42,435703483600,6.59,6.59,435703483600
스튜디오미르,408900,12,3880,2,35,0.91,11807979,30287706,32706134,11807979,0.91,38.99,36.10,36.10,48523643044,38.24,38.24,48523643044
KODEX 2차전지산업레버리지,462330,13,1299,2,63,5.10,10478770,19392644,167100000,10478770,5.10,54.03,6.27,6.27,13270157138,6.11,6.11,13270157138
KODEX 인버스,114800,14,4512,2,17,0.38,9723463,20718820,129200000,9723463,0.38,46.93,7.53,7.53,44086163620,7.56,7.56,44086163620
대진첨단소재,393970,15,11310,5,-800,-6.61,8600393,42087184,14796820,8600393,-6.61,20.43,58.12,58.12,112667749705,67.32,67.32,112667749705
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,7832700,66083636,1497000000,7832700,0.00,11.85,0.52,0.52,791144185,0.53,0.53,791144185
포스코DX,022100,17,26450,2,1650,6.65,7746585,12666163,152034729,7746585,6.65,61.16,5.10,5.10,199680703675,4.97,4.97,199680703675
KODEX 레버리지,122630,18,15630,5,-95,-0.60,7699589,16763661,151200000,7699589,-0.60,45.93,5.09,5.09,119145093250,5.04,5.04,119145093250
삼성중공업,010140,19,14810,5,-130,-0.87,6922039,16372769,880000000,6922039,-0.87,42.28,0.79,0.79,102494058540,0.79,0.79,102494058540
피아이이,452450,20,10040,2,30,0.30,6336039,4156514,35826000,6336039,0.30,152.44,17.69,17.69,66634999605,18.53,18.53,66634999605
이스트아시아홀딩스,900110,21,46,3,0,0.00,5745970,1787622,542650588,5745970,0.00,321.43,1.06,1.06,264021444,1.06,1.06,264021444
아이티센엔텍,010280,22,776,2,62,8.68,5439659,565520,65123786,5439659,8.68,961.89,8.35,8.35,4431603709,8.77,8.77,4431603709
금양,001570,23,13440,2,310,2.36,5420173,11514656,63967196,5420173,2.36,47.07,8.47,8.47,75580281835,8.79,8.79,75580281835
오리엔트정공,065500,24,7860,2,160,2.08,5367847,10144528,31742912,5367847,2.08,52.91,16.91,16.91,43170278725,17.30,17.30,43170278725
투비소프트,079970,25,868,2,88,11.28,5139279,3219176,9899636,5139279,11.28,159.65,51.91,51.91,4653285315,54.15,54.15,4653285315
삼성전자,005930,26,54100,5,-200,-0.37,4960696,12258101,5919637922,4960696,-0.37,40.47,0.08,0.08,266763604650,0.08,0.08,266763604650
클로봇,466100,27,17940,2,200,1.13,4854502,6012012,24555148,4854502,1.13,80.75,19.77,19.77,88781537595,20.15,20.15,88781537595
M83,476080,28,18770,5,-530,-2.75,4781626,9921459,7785000,4781626,-2.75,48.19,61.42,61.42,93706059760,64.13,64.13,93706059760
TIGER 2차전지TOP10,364980,29,8705,2,300,3.57,4641556,3657525,41600000,4641556,3.57,126.90,11.16,11.16,39541107049,10.92,10.92,39541107049
한국맥널티,222980,30,4115,2,170,4.31,4616935,408152,11031483,4616935,4.31,1131.18,41.85,41.85,20748967104,45.71,45.71,20748967104
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 2265 2 15 0.67 70057224 95788200 528800000 70057224 0.67 73.14 13.25 13.25 159988881689 13.36 13.36 159988881689
3 동양철관 008970 2 1042 2 15 1.46 60648631 205411008 157052160 60648631 1.46 29.53 38.62 38.62 61205160173 37.40 37.40 61205160173
4 에스엠씨지 460870 3 3625 2 190 5.53 20808685 0 18403305 20808685 5.53 0.00 113.07 113.07 81318476169 121.89 121.89 81318476169
5 엠디바이스 226590 4 12270 2 3920 46.95 19223821 0 10567784 19223821 46.95 0.00 181.91 181.91 291279859715 224.64 224.64 291279859715
6 시노펙스 025320 5 6060 2 1200 24.69 18244798 874208 87991570 18244798 24.69 2087.01 20.73 20.73 107699962226 20.20 20.20 107699962226
7 하이스틸 071090 6 4630 2 750 19.33 17953937 9764025 20191471 17953937 19.33 183.88 88.92 88.92 77648455142 83.06 83.06 77648455142
8 원익홀딩스 030530 7 4700 2 315 7.18 15087171 11693742 77237981 15087171 7.18 129.02 19.53 19.53 71241153977 19.62 19.62 71241153977
9 삼부토건 001470 8 643 4 -275 -29.96 14989215 0 229681824 14989215 -29.96 0.00 6.53 6.53 9691007968 6.56 6.56 9691007968
10 KODEX 코스닥150선물인버스 251340 9 3790 2 15 0.40 13537028 14914834 72600000 13537028 0.40 90.76 18.65 18.65 51237226213 18.62 18.62 51237226213
11 KODEX 코스닥150레버리지 233740 10 7865 5 -55 -0.69 12955649 24794084 193700000 12955649 -0.69 52.25 6.69 6.69 102396882735 6.72 6.72 102396882735
12 한화시스템 272210 11 35000 2 850 2.49 12137358 3605097 188919389 12137358 2.49 336.67 6.42 6.42 435703483600 6.59 6.59 435703483600
13 스튜디오미르 408900 12 3880 2 35 0.91 11807979 30287706 32706134 11807979 0.91 38.99 36.10 36.10 48523643044 38.24 38.24 48523643044
14 KODEX 2차전지산업레버리지 462330 13 1299 2 63 5.10 10478770 19392644 167100000 10478770 5.10 54.03 6.27 6.27 13270157138 6.11 6.11 13270157138
15 KODEX 인버스 114800 14 4512 2 17 0.38 9723463 20718820 129200000 9723463 0.38 46.93 7.53 7.53 44086163620 7.56 7.56 44086163620
16 대진첨단소재 393970 15 11310 5 -800 -6.61 8600393 42087184 14796820 8600393 -6.61 20.43 58.12 58.12 112667749705 67.32 67.32 112667749705
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 100 3 0 0.00 7832700 66083636 1497000000 7832700 0.00 11.85 0.52 0.52 791144185 0.53 0.53 791144185
18 포스코DX 022100 17 26450 2 1650 6.65 7746585 12666163 152034729 7746585 6.65 61.16 5.10 5.10 199680703675 4.97 4.97 199680703675
19 KODEX 레버리지 122630 18 15630 5 -95 -0.60 7699589 16763661 151200000 7699589 -0.60 45.93 5.09 5.09 119145093250 5.04 5.04 119145093250
20 삼성중공업 010140 19 14810 5 -130 -0.87 6922039 16372769 880000000 6922039 -0.87 42.28 0.79 0.79 102494058540 0.79 0.79 102494058540
21 피아이이 452450 20 10040 2 30 0.30 6336039 4156514 35826000 6336039 0.30 152.44 17.69 17.69 66634999605 18.53 18.53 66634999605
22 이스트아시아홀딩스 900110 21 46 3 0 0.00 5745970 1787622 542650588 5745970 0.00 321.43 1.06 1.06 264021444 1.06 1.06 264021444
23 아이티센엔텍 010280 22 776 2 62 8.68 5439659 565520 65123786 5439659 8.68 961.89 8.35 8.35 4431603709 8.77 8.77 4431603709
24 금양 001570 23 13440 2 310 2.36 5420173 11514656 63967196 5420173 2.36 47.07 8.47 8.47 75580281835 8.79 8.79 75580281835
25 오리엔트정공 065500 24 7860 2 160 2.08 5367847 10144528 31742912 5367847 2.08 52.91 16.91 16.91 43170278725 17.30 17.30 43170278725
26 투비소프트 079970 25 868 2 88 11.28 5139279 3219176 9899636 5139279 11.28 159.65 51.91 51.91 4653285315 54.15 54.15 4653285315
27 삼성전자 005930 26 54100 5 -200 -0.37 4960696 12258101 5919637922 4960696 -0.37 40.47 0.08 0.08 266763604650 0.08 0.08 266763604650
28 클로봇 466100 27 17940 2 200 1.13 4854502 6012012 24555148 4854502 1.13 80.75 19.77 19.77 88781537595 20.15 20.15 88781537595
29 M83 476080 28 18770 5 -530 -2.75 4781626 9921459 7785000 4781626 -2.75 48.19 61.42 61.42 93706059760 64.13 64.13 93706059760
30 TIGER 2차전지TOP10 364980 29 8705 2 300 3.57 4641556 3657525 41600000 4641556 3.57 126.90 11.16 11.16 39541107049 10.92 10.92 39541107049
31 한국맥널티 222980 30 4115 2 170 4.31 4616935 408152 11031483 4616935 4.31 1131.18 41.85 41.85 20748967104 45.71 45.71 20748967104

31
top30/20250307/top30-av-20250307-114000.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
동양철관,008970,1,1081,2,54,5.26,73704538,205411008,157052160,73704538,5.26,35.88,46.93,46.93,75220389303,44.31,44.31,75220389303
KODEX 200선물인버스2X,252670,2,2270,2,20,0.89,71952335,95788200,528800000,71952335,0.89,75.12,13.61,13.61,164287696514,13.69,13.69,164287696514
에스엠씨지,460870,3,3660,2,225,6.55,21026572,0,18403305,21026572,6.55,0.00,114.25,114.25,82109919946,121.90,121.90,82109919946
하이스틸,071090,4,4640,2,760,19.59,20294118,9764025,20191471,20294118,19.59,207.85,100.51,100.51,88479832600,94.44,94.44,88479832600
엠디바이스,226590,5,12360,2,4010,48.02,19659448,0,10567784,19659448,48.02,0.00,186.03,186.03,296645775970,227.11,227.11,296645775970
시노펙스,025320,6,6050,2,1190,24.49,18368286,874208,87991570,18368286,24.49,2101.13,20.88,20.88,108449522391,20.37,20.37,108449522391
원익홀딩스,030530,7,4675,2,290,6.61,15380705,11693742,77237981,15380705,6.61,131.53,19.91,19.91,72624281190,20.11,20.11,72624281190
삼부토건,001470,8,643,4,-275,-29.96,15019324,0,229681824,15019324,-29.96,0.00,6.54,6.54,9710368055,6.58,6.58,9710368055
KODEX 코스닥150선물인버스,251340,9,3800,2,25,0.66,14264157,14914834,72600000,14264157,0.66,95.64,19.65,19.65,53999811083,19.57,19.57,53999811083
KODEX 코스닥150레버리지,233740,10,7835,5,-85,-1.07,13472716,24794084,193700000,13472716,-1.07,54.34,6.96,6.96,106450505431,7.01,7.01,106450505431
한화시스템,272210,11,35050,2,900,2.64,12236625,3605097,188919389,12236625,2.64,339.43,6.48,6.48,439182213475,6.63,6.63,439182213475
스튜디오미르,408900,12,3850,2,5,0.13,11948736,30287706,32706134,11948736,0.13,39.45,36.53,36.53,49066264219,38.97,38.97,49066264219
KODEX 2차전지산업레버리지,462330,13,1298,2,62,5.02,11048969,19392644,167100000,11048969,5.02,56.98,6.61,6.61,14008544079,6.46,6.46,14008544079
KODEX 인버스,114800,14,4520,2,25,0.56,9887678,20718820,129200000,9887678,0.56,47.72,7.65,7.65,44828224927,7.68,7.68,44828224927
대진첨단소재,393970,15,11150,5,-960,-7.93,8785963,42087184,14796820,8785963,-7.93,20.88,59.38,59.38,114742963700,69.55,69.55,114742963700
포스코DX,022100,16,26500,2,1700,6.85,7972675,12666163,152034729,7972675,6.85,62.94,5.24,5.24,205670037475,5.10,5.10,205670037475
삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,100,3,0,0.00,7869703,66083636,1497000000,7869703,0.00,11.91,0.53,0.53,794844486,0.53,0.53,794844486
KODEX 레버리지,122630,18,15610,5,-115,-0.73,7848262,16763661,151200000,7848262,-0.73,46.82,5.19,5.19,121463922021,5.15,5.15,121463922021
삼성중공업,010140,19,14870,5,-70,-0.47,7019506,16372769,880000000,7019506,-0.47,42.87,0.80,0.80,103941766510,0.79,0.79,103941766510
피아이이,452450,20,10010,3,0,0.00,6383152,4156514,35826000,6383152,0.00,153.57,17.82,17.82,67105899580,18.71,18.71,67105899580
아이티센엔텍,010280,21,813,2,99,13.87,5821352,565520,65123786,5821352,13.87,1029.38,8.94,8.94,4742093684,8.96,8.96,4742093684
이스트아시아홀딩스,900110,22,46,3,0,0.00,5747153,1787622,542650588,5747153,0.00,321.50,1.06,1.06,264075862,1.06,1.06,264075862
오리엔트정공,065500,23,7910,2,210,2.73,5536205,10144528,31742912,5536205,2.73,54.57,17.44,17.44,44489600880,17.72,17.72,44489600880
금양,001570,24,13370,2,240,1.83,5529567,11514656,63967196,5529567,1.83,48.02,8.64,8.64,77049103925,9.01,9.01,77049103925
투비소프트,079970,25,859,2,79,10.13,5207237,3219176,9899636,5207237,10.13,161.76,52.60,52.60,4711385884,55.40,55.40,4711385884
삼성전자,005930,26,54000,5,-300,-0.55,5134203,12258101,5919637922,5134203,-0.55,41.88,0.09,0.09,276145473000,0.09,0.09,276145473000
HD현대인프라코어,042670,27,9600,2,490,5.38,4975420,4353399,192655867,4975420,5.38,114.29,2.58,2.58,46695568085,2.52,2.52,46695568085
클로봇,466100,28,17960,2,220,1.24,4896358,6012012,24555148,4896358,1.24,81.44,19.94,19.94,89532352170,20.30,20.30,89532352170
M83,476080,29,18560,5,-740,-3.83,4855320,9921459,7785000,4855320,-3.83,48.94,62.37,62.37,95083797990,65.81,65.81,95083797990
TIGER 2차전지TOP10,364980,30,8710,2,305,3.63,4737164,3657525,41600000,4737164,3.63,129.52,11.39,11.39,40372534774,11.14,11.14,40372534774
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1081 2 54 5.26 73704538 205411008 157052160 73704538 5.26 35.88 46.93 46.93 75220389303 44.31 44.31 75220389303
3 KODEX 200선물인버스2X 252670 2 2270 2 20 0.89 71952335 95788200 528800000 71952335 0.89 75.12 13.61 13.61 164287696514 13.69 13.69 164287696514
4 에스엠씨지 460870 3 3660 2 225 6.55 21026572 0 18403305 21026572 6.55 0.00 114.25 114.25 82109919946 121.90 121.90 82109919946
5 하이스틸 071090 4 4640 2 760 19.59 20294118 9764025 20191471 20294118 19.59 207.85 100.51 100.51 88479832600 94.44 94.44 88479832600
6 엠디바이스 226590 5 12360 2 4010 48.02 19659448 0 10567784 19659448 48.02 0.00 186.03 186.03 296645775970 227.11 227.11 296645775970
7 시노펙스 025320 6 6050 2 1190 24.49 18368286 874208 87991570 18368286 24.49 2101.13 20.88 20.88 108449522391 20.37 20.37 108449522391
8 원익홀딩스 030530 7 4675 2 290 6.61 15380705 11693742 77237981 15380705 6.61 131.53 19.91 19.91 72624281190 20.11 20.11 72624281190
9 삼부토건 001470 8 643 4 -275 -29.96 15019324 0 229681824 15019324 -29.96 0.00 6.54 6.54 9710368055 6.58 6.58 9710368055
10 KODEX 코스닥150선물인버스 251340 9 3800 2 25 0.66 14264157 14914834 72600000 14264157 0.66 95.64 19.65 19.65 53999811083 19.57 19.57 53999811083
11 KODEX 코스닥150레버리지 233740 10 7835 5 -85 -1.07 13472716 24794084 193700000 13472716 -1.07 54.34 6.96 6.96 106450505431 7.01 7.01 106450505431
12 한화시스템 272210 11 35050 2 900 2.64 12236625 3605097 188919389 12236625 2.64 339.43 6.48 6.48 439182213475 6.63 6.63 439182213475
13 스튜디오미르 408900 12 3850 2 5 0.13 11948736 30287706 32706134 11948736 0.13 39.45 36.53 36.53 49066264219 38.97 38.97 49066264219
14 KODEX 2차전지산업레버리지 462330 13 1298 2 62 5.02 11048969 19392644 167100000 11048969 5.02 56.98 6.61 6.61 14008544079 6.46 6.46 14008544079
15 KODEX 인버스 114800 14 4520 2 25 0.56 9887678 20718820 129200000 9887678 0.56 47.72 7.65 7.65 44828224927 7.68 7.68 44828224927
16 대진첨단소재 393970 15 11150 5 -960 -7.93 8785963 42087184 14796820 8785963 -7.93 20.88 59.38 59.38 114742963700 69.55 69.55 114742963700
17 포스코DX 022100 16 26500 2 1700 6.85 7972675 12666163 152034729 7972675 6.85 62.94 5.24 5.24 205670037475 5.10 5.10 205670037475
18 삼성 인버스 2X WTI원유 선물 ETN Q530036 17 100 3 0 0.00 7869703 66083636 1497000000 7869703 0.00 11.91 0.53 0.53 794844486 0.53 0.53 794844486
19 KODEX 레버리지 122630 18 15610 5 -115 -0.73 7848262 16763661 151200000 7848262 -0.73 46.82 5.19 5.19 121463922021 5.15 5.15 121463922021
20 삼성중공업 010140 19 14870 5 -70 -0.47 7019506 16372769 880000000 7019506 -0.47 42.87 0.80 0.80 103941766510 0.79 0.79 103941766510
21 피아이이 452450 20 10010 3 0 0.00 6383152 4156514 35826000 6383152 0.00 153.57 17.82 17.82 67105899580 18.71 18.71 67105899580
22 아이티센엔텍 010280 21 813 2 99 13.87 5821352 565520 65123786 5821352 13.87 1029.38 8.94 8.94 4742093684 8.96 8.96 4742093684
23 이스트아시아홀딩스 900110 22 46 3 0 0.00 5747153 1787622 542650588 5747153 0.00 321.50 1.06 1.06 264075862 1.06 1.06 264075862
24 오리엔트정공 065500 23 7910 2 210 2.73 5536205 10144528 31742912 5536205 2.73 54.57 17.44 17.44 44489600880 17.72 17.72 44489600880
25 금양 001570 24 13370 2 240 1.83 5529567 11514656 63967196 5529567 1.83 48.02 8.64 8.64 77049103925 9.01 9.01 77049103925
26 투비소프트 079970 25 859 2 79 10.13 5207237 3219176 9899636 5207237 10.13 161.76 52.60 52.60 4711385884 55.40 55.40 4711385884
27 삼성전자 005930 26 54000 5 -300 -0.55 5134203 12258101 5919637922 5134203 -0.55 41.88 0.09 0.09 276145473000 0.09 0.09 276145473000
28 HD현대인프라코어 042670 27 9600 2 490 5.38 4975420 4353399 192655867 4975420 5.38 114.29 2.58 2.58 46695568085 2.52 2.52 46695568085
29 클로봇 466100 28 17960 2 220 1.24 4896358 6012012 24555148 4896358 1.24 81.44 19.94 19.94 89532352170 20.30 20.30 89532352170
30 M83 476080 29 18560 5 -740 -3.83 4855320 9921459 7785000 4855320 -3.83 48.94 62.37 62.37 95083797990 65.81 65.81 95083797990
31 TIGER 2차전지TOP10 364980 30 8710 2 305 3.63 4737164 3657525 41600000 4737164 3.63 129.52 11.39 11.39 40372534774 11.14 11.14 40372534774

31
top30/20250307/top30-av-20250307-115001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1042,2,15,1.46,86955614,205411008,157052160,86955614,1.46,42.33,55.37,55.37,89505386288,54.69,54.69,89505386288
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,73640469,95788200,528800000,73640469,0.67,76.88,13.93,13.93,168111311609,14.04,14.04,168111311609
하이스틸,071090,3,4620,2,740,19.07,24073609,9764025,20191471,24073609,19.07,246.55,119.23,119.23,106477928142,114.14,114.14,106477928142
에스엠씨지,460870,4,3835,2,400,11.64,21674656,0,18403305,21674656,11.64,0.00,117.78,117.78,84555435056,119.81,119.81,84555435056
엠디바이스,226590,5,11620,2,3270,39.16,20655510,0,10567784,20655510,39.16,0.00,195.46,195.46,308348998295,251.10,251.10,308348998295
시노펙스,025320,6,6010,2,1150,23.66,18733129,874208,87991570,18733129,23.66,2142.87,21.29,21.29,110641935936,20.92,20.92,110641935936
원익홀딩스,030530,7,4660,2,275,6.27,15643536,11693742,77237981,15643536,6.27,133.78,20.25,20.25,73850618199,20.52,20.52,73850618199
삼부토건,001470,8,643,4,-275,-29.96,15040797,0,229681824,15040797,-29.96,0.00,6.55,6.55,9724175194,6.58,6.58,9724175194
KODEX 코스닥150선물인버스,251340,9,3800,2,25,0.66,14677538,14914834,72600000,14677538,0.66,98.41,20.22,20.22,55568958260,20.14,20.14,55568958260
KODEX 코스닥150레버리지,233740,10,7820,5,-100,-1.26,13815804,24794084,193700000,13815804,-1.26,55.72,7.13,7.13,109139640546,7.21,7.21,109139640546
한화시스템,272210,11,35200,2,1050,3.07,12324272,3605097,188919389,12324272,3.07,341.86,6.52,6.52,442258471150,6.65,6.65,442258471150
스튜디오미르,408900,12,3835,5,-10,-0.26,12097317,30287706,32706134,12097317,-0.26,39.94,36.99,36.99,49639743131,39.58,39.58,49639743131
KODEX 2차전지산업레버리지,462330,13,1297,2,61,4.94,11430191,19392644,167100000,11430191,4.94,58.94,6.84,6.84,14505191819,6.69,6.69,14505191819
KODEX 인버스,114800,14,4510,2,15,0.33,9977956,20718820,129200000,9977956,0.33,48.16,7.72,7.72,45235842367,7.76,7.76,45235842367
대진첨단소재,393970,15,11320,5,-790,-6.52,8928300,42087184,14796820,8928300,-6.52,21.21,60.34,60.34,116346412880,69.46,69.46,116346412880
포스코DX,022100,16,26400,2,1600,6.45,8525260,12666163,152034729,8525260,6.45,67.31,5.61,5.61,220412357275,5.49,5.49,220412357275
KODEX 레버리지,122630,17,15620,5,-105,-0.67,7942967,16763661,151200000,7942967,-0.67,47.38,5.25,5.25,122942830490,5.21,5.21,122942830490
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,101,2,1,1.00,7875708,66083636,1497000000,7875708,1.00,11.92,0.53,0.53,795444991,0.53,0.53,795444991
삼성중공업,010140,19,14850,5,-90,-0.60,7090428,16372769,880000000,7090428,-0.60,43.31,0.81,0.81,104995132590,0.80,0.80,104995132590
피아이이,452450,20,9920,5,-90,-0.90,6475193,4156514,35826000,6475193,-0.90,155.78,18.07,18.07,68017611960,19.14,19.14,68017611960
아이티센엔텍,010280,21,799,2,85,11.90,6046594,565520,65123786,6046594,11.90,1069.21,9.28,9.28,4922072541,9.46,9.46,4922072541
이스트아시아홀딩스,900110,22,46,3,0,0.00,5853528,1787622,542650588,5853528,0.00,327.45,1.08,1.08,268869669,1.08,1.08,268869669
금양,001570,23,13290,2,160,1.22,5646126,11514656,63967196,5646126,1.22,49.03,8.83,8.83,78603922455,9.25,9.25,78603922455
오리엔트정공,065500,24,7930,2,230,2.99,5602759,10144528,31742912,5602759,2.99,55.23,17.65,17.65,45017300880,17.88,17.88,45017300880
HD현대인프라코어,042670,25,9640,2,530,5.82,5303087,4353399,192655867,5303087,5.82,121.81,2.75,2.75,49848484720,2.68,2.68,49848484720
투비소프트,079970,26,845,2,65,8.33,5260776,3219176,9899636,5260776,8.33,163.42,53.14,53.14,4756743033,56.86,56.86,4756743033
삼성전자,005930,27,54100,5,-200,-0.37,5220918,12258101,5919637922,5220918,-0.37,42.59,0.09,0.09,280833445150,0.09,0.09,280833445150
M83,476080,28,18280,5,-1020,-5.28,5125505,9921459,7785000,5125505,-5.28,51.66,65.84,65.84,100052230545,70.31,70.31,100052230545
문배철강,008420,29,2820,2,130,4.83,5045811,1314467,20503505,5045811,4.83,383.87,24.61,24.61,14702659334,25.43,25.43,14702659334
TIGER 미국S&P500,360750,30,20735,5,-225,-1.07,5011190,9764687,378750000,5011190,-1.07,51.32,1.32,1.32,103866760667,1.32,1.32,103866760667
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1042 2 15 1.46 86955614 205411008 157052160 86955614 1.46 42.33 55.37 55.37 89505386288 54.69 54.69 89505386288
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 73640469 95788200 528800000 73640469 0.67 76.88 13.93 13.93 168111311609 14.04 14.04 168111311609
4 하이스틸 071090 3 4620 2 740 19.07 24073609 9764025 20191471 24073609 19.07 246.55 119.23 119.23 106477928142 114.14 114.14 106477928142
5 에스엠씨지 460870 4 3835 2 400 11.64 21674656 0 18403305 21674656 11.64 0.00 117.78 117.78 84555435056 119.81 119.81 84555435056
6 엠디바이스 226590 5 11620 2 3270 39.16 20655510 0 10567784 20655510 39.16 0.00 195.46 195.46 308348998295 251.10 251.10 308348998295
7 시노펙스 025320 6 6010 2 1150 23.66 18733129 874208 87991570 18733129 23.66 2142.87 21.29 21.29 110641935936 20.92 20.92 110641935936
8 원익홀딩스 030530 7 4660 2 275 6.27 15643536 11693742 77237981 15643536 6.27 133.78 20.25 20.25 73850618199 20.52 20.52 73850618199
9 삼부토건 001470 8 643 4 -275 -29.96 15040797 0 229681824 15040797 -29.96 0.00 6.55 6.55 9724175194 6.58 6.58 9724175194
10 KODEX 코스닥150선물인버스 251340 9 3800 2 25 0.66 14677538 14914834 72600000 14677538 0.66 98.41 20.22 20.22 55568958260 20.14 20.14 55568958260
11 KODEX 코스닥150레버리지 233740 10 7820 5 -100 -1.26 13815804 24794084 193700000 13815804 -1.26 55.72 7.13 7.13 109139640546 7.21 7.21 109139640546
12 한화시스템 272210 11 35200 2 1050 3.07 12324272 3605097 188919389 12324272 3.07 341.86 6.52 6.52 442258471150 6.65 6.65 442258471150
13 스튜디오미르 408900 12 3835 5 -10 -0.26 12097317 30287706 32706134 12097317 -0.26 39.94 36.99 36.99 49639743131 39.58 39.58 49639743131
14 KODEX 2차전지산업레버리지 462330 13 1297 2 61 4.94 11430191 19392644 167100000 11430191 4.94 58.94 6.84 6.84 14505191819 6.69 6.69 14505191819
15 KODEX 인버스 114800 14 4510 2 15 0.33 9977956 20718820 129200000 9977956 0.33 48.16 7.72 7.72 45235842367 7.76 7.76 45235842367
16 대진첨단소재 393970 15 11320 5 -790 -6.52 8928300 42087184 14796820 8928300 -6.52 21.21 60.34 60.34 116346412880 69.46 69.46 116346412880
17 포스코DX 022100 16 26400 2 1600 6.45 8525260 12666163 152034729 8525260 6.45 67.31 5.61 5.61 220412357275 5.49 5.49 220412357275
18 KODEX 레버리지 122630 17 15620 5 -105 -0.67 7942967 16763661 151200000 7942967 -0.67 47.38 5.25 5.25 122942830490 5.21 5.21 122942830490
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 101 2 1 1.00 7875708 66083636 1497000000 7875708 1.00 11.92 0.53 0.53 795444991 0.53 0.53 795444991
20 삼성중공업 010140 19 14850 5 -90 -0.60 7090428 16372769 880000000 7090428 -0.60 43.31 0.81 0.81 104995132590 0.80 0.80 104995132590
21 피아이이 452450 20 9920 5 -90 -0.90 6475193 4156514 35826000 6475193 -0.90 155.78 18.07 18.07 68017611960 19.14 19.14 68017611960
22 아이티센엔텍 010280 21 799 2 85 11.90 6046594 565520 65123786 6046594 11.90 1069.21 9.28 9.28 4922072541 9.46 9.46 4922072541
23 이스트아시아홀딩스 900110 22 46 3 0 0.00 5853528 1787622 542650588 5853528 0.00 327.45 1.08 1.08 268869669 1.08 1.08 268869669
24 금양 001570 23 13290 2 160 1.22 5646126 11514656 63967196 5646126 1.22 49.03 8.83 8.83 78603922455 9.25 9.25 78603922455
25 오리엔트정공 065500 24 7930 2 230 2.99 5602759 10144528 31742912 5602759 2.99 55.23 17.65 17.65 45017300880 17.88 17.88 45017300880
26 HD현대인프라코어 042670 25 9640 2 530 5.82 5303087 4353399 192655867 5303087 5.82 121.81 2.75 2.75 49848484720 2.68 2.68 49848484720
27 투비소프트 079970 26 845 2 65 8.33 5260776 3219176 9899636 5260776 8.33 163.42 53.14 53.14 4756743033 56.86 56.86 4756743033
28 삼성전자 005930 27 54100 5 -200 -0.37 5220918 12258101 5919637922 5220918 -0.37 42.59 0.09 0.09 280833445150 0.09 0.09 280833445150
29 M83 476080 28 18280 5 -1020 -5.28 5125505 9921459 7785000 5125505 -5.28 51.66 65.84 65.84 100052230545 70.31 70.31 100052230545
30 문배철강 008420 29 2820 2 130 4.83 5045811 1314467 20503505 5045811 4.83 383.87 24.61 24.61 14702659334 25.43 25.43 14702659334
31 TIGER 미국S&P500 360750 30 20735 5 -225 -1.07 5011190 9764687 378750000 5011190 -1.07 51.32 1.32 1.32 103866760667 1.32 1.32 103866760667

31
top30/20250307/top30-av-20250307-120000.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
동양철관,008970,1,1044,2,17,1.66,93521861,205411008,157052160,93521861,1.66,45.53,59.55,59.55,96301221709,58.73,58.73,96301221709
KODEX 200선물인버스2X,252670,2,2262,2,12,0.53,74228804,95788200,528800000,74228804,0.53,77.49,14.04,14.04,169443868951,14.17,14.17,169443868951
하이스틸,071090,3,4635,2,755,19.46,25458542,9764025,20191471,25458542,19.46,260.74,126.09,126.09,112891786084,120.63,120.63,112891786084
에스엠씨지,460870,4,3835,2,400,11.64,22454566,0,18403305,22454566,11.64,0.00,122.01,122.01,87546652050,124.04,124.04,87546652050
엠디바이스,226590,5,11370,2,3020,36.17,21290232,0,10567784,21290232,36.17,0.00,201.46,201.46,315618827600,262.67,262.67,315618827600
시노펙스,025320,6,5990,2,1130,23.25,19080745,874208,87991570,19080745,23.25,2182.63,21.68,21.68,112712264186,21.38,21.38,112712264186
원익홀딩스,030530,7,4620,2,235,5.36,15982668,11693742,77237981,15982668,5.36,136.68,20.69,20.69,75423108268,21.14,21.14,75423108268
KODEX 코스닥150선물인버스,251340,8,3810,2,35,0.93,15866399,14914834,72600000,15866399,0.93,106.38,21.85,21.85,60095474339,21.73,21.73,60095474339
삼부토건,001470,9,643,4,-275,-29.96,15073976,0,229681824,15073976,-29.96,0.00,6.56,6.56,9745509291,6.60,6.60,9745509291
KODEX 코스닥150레버리지,233740,10,7785,5,-135,-1.70,14577581,24794084,193700000,14577581,-1.70,58.79,7.53,7.53,115084963306,7.63,7.63,115084963306
한화시스템,272210,11,35200,2,1050,3.07,12441490,3605097,188919389,12441490,3.07,345.11,6.59,6.59,446386523900,6.71,6.71,446386523900
스튜디오미르,408900,12,3835,5,-10,-0.26,12177814,30287706,32706134,12177814,-0.26,40.21,37.23,37.23,49947991324,39.82,39.82,49947991324
KODEX 2차전지산업레버리지,462330,13,1299,2,63,5.10,11708630,19392644,167100000,11708630,5.10,60.38,7.01,7.01,14866598426,6.85,6.85,14866598426
KODEX 인버스,114800,14,4510,2,15,0.33,10032680,20718820,129200000,10032680,0.33,48.42,7.77,7.77,45482925160,7.81,7.81,45482925160
대진첨단소재,393970,15,11630,5,-480,-3.96,9267252,42087184,14796820,9267252,-3.96,22.02,62.63,62.63,120301400350,69.91,69.91,120301400350
포스코DX,022100,16,26500,2,1700,6.85,8767045,12666163,152034729,8767045,6.85,69.22,5.77,5.77,226799576975,5.63,5.63,226799576975
KODEX 레버리지,122630,17,15630,5,-95,-0.60,8002416,16763661,151200000,8002416,-0.60,47.74,5.29,5.29,123871495267,5.24,5.24,123871495267
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,3,0,0.00,7956284,66083636,1497000000,7956284,0.00,12.04,0.53,0.53,803528167,0.54,0.54,803528167
삼성중공업,010140,19,14800,5,-140,-0.94,7185981,16372769,880000000,7185981,-0.94,43.89,0.82,0.82,106412293235,0.82,0.82,106412293235
피아이이,452450,20,9930,5,-80,-0.80,6516187,4156514,35826000,6516187,-0.80,156.77,18.19,18.19,68424921225,19.23,19.23,68424921225
아이티센엔텍,010280,21,794,2,80,11.20,6118478,565520,65123786,6118478,11.20,1081.92,9.40,9.40,4978549259,9.63,9.63,4978549259
이스트아시아홀딩스,900110,22,46,3,0,0.00,5874645,1787622,542650588,5874645,0.00,328.63,1.08,1.08,269841051,1.08,1.08,269841051
금양,001570,23,13350,2,220,1.68,5733807,11514656,63967196,5733807,1.68,49.80,8.96,8.96,79772182750,9.34,9.34,79772182750
오리엔트정공,065500,24,7970,2,270,3.51,5697758,10144528,31742912,5697758,3.51,56.17,17.95,17.95,45776216905,18.09,18.09,45776216905
HD현대인프라코어,042670,25,9580,2,470,5.16,5595065,4353399,192655867,5595065,5.16,128.52,2.90,2.90,52655011460,2.85,2.85,52655011460
투비소프트,079970,26,828,2,48,6.15,5385516,3219176,9899636,5385516,6.15,167.29,54.40,54.40,4860211893,59.29,59.29,4860211893
TIGER 미국S&P500,360750,27,20725,5,-235,-1.12,5324378,9764687,378750000,5324378,-1.12,54.53,1.41,1.41,110358975520,1.41,1.41,110358975520
문배철강,008420,28,2875,2,185,6.88,5296421,1314467,20503505,5296421,6.88,402.93,25.83,25.83,15418310554,26.16,26.16,15418310554
삼성전자,005930,29,54100,5,-200,-0.37,5289153,12258101,5919637922,5289153,-0.37,43.15,0.09,0.09,284522295950,0.09,0.09,284522295950
대동스틸,048470,30,4500,2,765,20.48,5274825,1514510,10000000,5274825,20.48,348.29,52.75,52.75,22829213272,50.73,50.73,22829213272
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1044 2 17 1.66 93521861 205411008 157052160 93521861 1.66 45.53 59.55 59.55 96301221709 58.73 58.73 96301221709
3 KODEX 200선물인버스2X 252670 2 2262 2 12 0.53 74228804 95788200 528800000 74228804 0.53 77.49 14.04 14.04 169443868951 14.17 14.17 169443868951
4 하이스틸 071090 3 4635 2 755 19.46 25458542 9764025 20191471 25458542 19.46 260.74 126.09 126.09 112891786084 120.63 120.63 112891786084
5 에스엠씨지 460870 4 3835 2 400 11.64 22454566 0 18403305 22454566 11.64 0.00 122.01 122.01 87546652050 124.04 124.04 87546652050
6 엠디바이스 226590 5 11370 2 3020 36.17 21290232 0 10567784 21290232 36.17 0.00 201.46 201.46 315618827600 262.67 262.67 315618827600
7 시노펙스 025320 6 5990 2 1130 23.25 19080745 874208 87991570 19080745 23.25 2182.63 21.68 21.68 112712264186 21.38 21.38 112712264186
8 원익홀딩스 030530 7 4620 2 235 5.36 15982668 11693742 77237981 15982668 5.36 136.68 20.69 20.69 75423108268 21.14 21.14 75423108268
9 KODEX 코스닥150선물인버스 251340 8 3810 2 35 0.93 15866399 14914834 72600000 15866399 0.93 106.38 21.85 21.85 60095474339 21.73 21.73 60095474339
10 삼부토건 001470 9 643 4 -275 -29.96 15073976 0 229681824 15073976 -29.96 0.00 6.56 6.56 9745509291 6.60 6.60 9745509291
11 KODEX 코스닥150레버리지 233740 10 7785 5 -135 -1.70 14577581 24794084 193700000 14577581 -1.70 58.79 7.53 7.53 115084963306 7.63 7.63 115084963306
12 한화시스템 272210 11 35200 2 1050 3.07 12441490 3605097 188919389 12441490 3.07 345.11 6.59 6.59 446386523900 6.71 6.71 446386523900
13 스튜디오미르 408900 12 3835 5 -10 -0.26 12177814 30287706 32706134 12177814 -0.26 40.21 37.23 37.23 49947991324 39.82 39.82 49947991324
14 KODEX 2차전지산업레버리지 462330 13 1299 2 63 5.10 11708630 19392644 167100000 11708630 5.10 60.38 7.01 7.01 14866598426 6.85 6.85 14866598426
15 KODEX 인버스 114800 14 4510 2 15 0.33 10032680 20718820 129200000 10032680 0.33 48.42 7.77 7.77 45482925160 7.81 7.81 45482925160
16 대진첨단소재 393970 15 11630 5 -480 -3.96 9267252 42087184 14796820 9267252 -3.96 22.02 62.63 62.63 120301400350 69.91 69.91 120301400350
17 포스코DX 022100 16 26500 2 1700 6.85 8767045 12666163 152034729 8767045 6.85 69.22 5.77 5.77 226799576975 5.63 5.63 226799576975
18 KODEX 레버리지 122630 17 15630 5 -95 -0.60 8002416 16763661 151200000 8002416 -0.60 47.74 5.29 5.29 123871495267 5.24 5.24 123871495267
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 3 0 0.00 7956284 66083636 1497000000 7956284 0.00 12.04 0.53 0.53 803528167 0.54 0.54 803528167
20 삼성중공업 010140 19 14800 5 -140 -0.94 7185981 16372769 880000000 7185981 -0.94 43.89 0.82 0.82 106412293235 0.82 0.82 106412293235
21 피아이이 452450 20 9930 5 -80 -0.80 6516187 4156514 35826000 6516187 -0.80 156.77 18.19 18.19 68424921225 19.23 19.23 68424921225
22 아이티센엔텍 010280 21 794 2 80 11.20 6118478 565520 65123786 6118478 11.20 1081.92 9.40 9.40 4978549259 9.63 9.63 4978549259
23 이스트아시아홀딩스 900110 22 46 3 0 0.00 5874645 1787622 542650588 5874645 0.00 328.63 1.08 1.08 269841051 1.08 1.08 269841051
24 금양 001570 23 13350 2 220 1.68 5733807 11514656 63967196 5733807 1.68 49.80 8.96 8.96 79772182750 9.34 9.34 79772182750
25 오리엔트정공 065500 24 7970 2 270 3.51 5697758 10144528 31742912 5697758 3.51 56.17 17.95 17.95 45776216905 18.09 18.09 45776216905
26 HD현대인프라코어 042670 25 9580 2 470 5.16 5595065 4353399 192655867 5595065 5.16 128.52 2.90 2.90 52655011460 2.85 2.85 52655011460
27 투비소프트 079970 26 828 2 48 6.15 5385516 3219176 9899636 5385516 6.15 167.29 54.40 54.40 4860211893 59.29 59.29 4860211893
28 TIGER 미국S&P500 360750 27 20725 5 -235 -1.12 5324378 9764687 378750000 5324378 -1.12 54.53 1.41 1.41 110358975520 1.41 1.41 110358975520
29 문배철강 008420 28 2875 2 185 6.88 5296421 1314467 20503505 5296421 6.88 402.93 25.83 25.83 15418310554 26.16 26.16 15418310554
30 삼성전자 005930 29 54100 5 -200 -0.37 5289153 12258101 5919637922 5289153 -0.37 43.15 0.09 0.09 284522295950 0.09 0.09 284522295950
31 대동스틸 048470 30 4500 2 765 20.48 5274825 1514510 10000000 5274825 20.48 348.29 52.75 52.75 22829213272 50.73 50.73 22829213272

31
top30/20250307/top30-av-20250307-121000.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
동양철관,008970,1,997,5,-30,-2.92,99153596,205411008,157052160,99153596,-2.92,48.27,63.13,63.13,101997314154,65.14,65.14,101997314154
KODEX 200선물인버스2X,252670,2,2270,2,20,0.89,74746538,95788200,528800000,74746538,0.89,78.03,14.14,14.14,170616690382,14.21,14.21,170616690382
하이스틸,071090,3,4495,2,615,15.85,26837752,9764025,20191471,26837752,15.85,274.86,132.92,132.92,119123717172,131.25,131.25,119123717172
에스엠씨지,460870,4,3805,2,370,10.77,22781888,0,18403305,22781888,10.77,0.00,123.79,123.79,88794865301,126.81,126.81,88794865301
엠디바이스,226590,5,12330,2,3980,47.66,22340034,0,10567784,22340034,47.66,0.00,211.40,211.40,328162543945,251.85,251.85,328162543945
시노펙스,025320,6,6050,2,1190,24.49,19466375,874208,87991570,19466375,24.49,2226.74,22.12,22.12,115047172351,21.61,21.61,115047172351
KODEX 코스닥150선물인버스,251340,7,3815,2,40,1.06,16514314,14914834,72600000,16514314,1.06,110.72,22.75,22.75,62566980916,22.59,22.59,62566980916
원익홀딩스,030530,8,4645,2,260,5.93,16153131,11693742,77237981,16153131,5.93,138.13,20.91,20.91,76213152122,21.24,21.24,76213152122
KODEX 코스닥150레버리지,233740,9,7775,5,-145,-1.83,15521813,24794084,193700000,15521813,-1.83,62.60,8.01,8.01,122421892892,8.13,8.13,122421892892
삼부토건,001470,10,643,4,-275,-29.96,15114370,0,229681824,15114370,-29.96,0.00,6.58,6.58,9771482633,6.62,6.62,9771482633
한화시스템,272210,11,35500,2,1350,3.95,12566042,3605097,188919389,12566042,3.95,348.56,6.65,6.65,450790485000,6.72,6.72,450790485000
스튜디오미르,408900,12,3820,5,-25,-0.65,12235644,30287706,32706134,12235644,-0.65,40.40,37.41,37.41,50170355219,40.16,40.16,50170355219
KODEX 2차전지산업레버리지,462330,13,1293,2,57,4.61,11908798,19392644,167100000,11908798,4.61,61.41,7.13,7.13,15125677571,7.00,7.00,15125677571
KODEX 인버스,114800,14,4520,2,25,0.56,10154826,20718820,129200000,10154826,0.56,49.01,7.86,7.86,46034867852,7.88,7.88,46034867852
대진첨단소재,393970,15,11590,5,-520,-4.29,9346745,42087184,14796820,9346745,-4.29,22.21,63.17,63.17,121218941900,70.68,70.68,121218941900
포스코DX,022100,16,26300,2,1500,6.05,8906141,12666163,152034729,8906141,6.05,70.31,5.86,5.86,230461090575,5.76,5.76,230461090575
KODEX 레버리지,122630,17,15590,5,-135,-0.86,8148558,16763661,151200000,8148558,-0.86,48.61,5.39,5.39,126151611273,5.35,5.35,126151611273
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,101,2,1,1.00,7959987,66083636,1497000000,7959987,1.00,12.05,0.53,0.53,803899170,0.53,0.53,803899170
삼성중공업,010140,19,14810,5,-130,-0.87,7250545,16372769,880000000,7250545,-0.87,44.28,0.82,0.82,107368246635,0.82,0.82,107368246635
피아이이,452450,20,9990,5,-20,-0.20,6579404,4156514,35826000,6579404,-0.20,158.29,18.36,18.36,69055776650,19.29,19.29,69055776650
아이티센엔텍,010280,21,792,2,78,10.92,6153398,565520,65123786,6153398,10.92,1088.10,9.45,9.45,5006081933,9.71,9.71,5006081933
이스트아시아홀딩스,900110,22,46,3,0,0.00,5890386,1787622,542650588,5890386,0.00,329.51,1.09,1.09,270557698,1.08,1.08,270557698
TIGER 미국S&P500,360750,23,20720,5,-240,-1.15,5875726,9764687,378750000,5875726,-1.15,60.17,1.55,1.55,121785571114,1.55,1.55,121785571114
대동스틸,048470,24,4255,2,520,13.92,5820489,1514510,10000000,5820489,13.92,384.32,58.20,58.20,25208492980,59.24,59.24,25208492980
HD현대인프라코어,042670,25,9550,2,440,4.83,5803923,4353399,192655867,5803923,4.83,133.32,3.01,3.01,54643904585,2.97,2.97,54643904585
금양,001570,26,13350,2,220,1.68,5797047,11514656,63967196,5797047,1.68,50.34,9.06,9.06,80614665685,9.44,9.44,80614665685
오리엔트정공,065500,27,7970,2,270,3.51,5783488,10144528,31742912,5783488,3.51,57.01,18.22,18.22,46464950360,18.37,18.37,46464950360
KODEX 미국S&P500,379800,28,19050,5,-220,-1.14,5595273,6471047,205550000,5595273,-1.14,86.47,2.72,2.72,106612060469,2.72,2.72,106612060469
문배철강,008420,29,2800,2,110,4.09,5582509,1314467,20503505,5582509,4.09,424.70,27.23,27.23,16222298397,28.26,28.26,16222298397
삼성전자,005930,30,53900,5,-400,-0.74,5572366,12258101,5919637922,5572366,-0.74,45.46,0.09,0.09,299819987000,0.09,0.09,299819987000
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 997 5 -30 -2.92 99153596 205411008 157052160 99153596 -2.92 48.27 63.13 63.13 101997314154 65.14 65.14 101997314154
3 KODEX 200선물인버스2X 252670 2 2270 2 20 0.89 74746538 95788200 528800000 74746538 0.89 78.03 14.14 14.14 170616690382 14.21 14.21 170616690382
4 하이스틸 071090 3 4495 2 615 15.85 26837752 9764025 20191471 26837752 15.85 274.86 132.92 132.92 119123717172 131.25 131.25 119123717172
5 에스엠씨지 460870 4 3805 2 370 10.77 22781888 0 18403305 22781888 10.77 0.00 123.79 123.79 88794865301 126.81 126.81 88794865301
6 엠디바이스 226590 5 12330 2 3980 47.66 22340034 0 10567784 22340034 47.66 0.00 211.40 211.40 328162543945 251.85 251.85 328162543945
7 시노펙스 025320 6 6050 2 1190 24.49 19466375 874208 87991570 19466375 24.49 2226.74 22.12 22.12 115047172351 21.61 21.61 115047172351
8 KODEX 코스닥150선물인버스 251340 7 3815 2 40 1.06 16514314 14914834 72600000 16514314 1.06 110.72 22.75 22.75 62566980916 22.59 22.59 62566980916
9 원익홀딩스 030530 8 4645 2 260 5.93 16153131 11693742 77237981 16153131 5.93 138.13 20.91 20.91 76213152122 21.24 21.24 76213152122
10 KODEX 코스닥150레버리지 233740 9 7775 5 -145 -1.83 15521813 24794084 193700000 15521813 -1.83 62.60 8.01 8.01 122421892892 8.13 8.13 122421892892
11 삼부토건 001470 10 643 4 -275 -29.96 15114370 0 229681824 15114370 -29.96 0.00 6.58 6.58 9771482633 6.62 6.62 9771482633
12 한화시스템 272210 11 35500 2 1350 3.95 12566042 3605097 188919389 12566042 3.95 348.56 6.65 6.65 450790485000 6.72 6.72 450790485000
13 스튜디오미르 408900 12 3820 5 -25 -0.65 12235644 30287706 32706134 12235644 -0.65 40.40 37.41 37.41 50170355219 40.16 40.16 50170355219
14 KODEX 2차전지산업레버리지 462330 13 1293 2 57 4.61 11908798 19392644 167100000 11908798 4.61 61.41 7.13 7.13 15125677571 7.00 7.00 15125677571
15 KODEX 인버스 114800 14 4520 2 25 0.56 10154826 20718820 129200000 10154826 0.56 49.01 7.86 7.86 46034867852 7.88 7.88 46034867852
16 대진첨단소재 393970 15 11590 5 -520 -4.29 9346745 42087184 14796820 9346745 -4.29 22.21 63.17 63.17 121218941900 70.68 70.68 121218941900
17 포스코DX 022100 16 26300 2 1500 6.05 8906141 12666163 152034729 8906141 6.05 70.31 5.86 5.86 230461090575 5.76 5.76 230461090575
18 KODEX 레버리지 122630 17 15590 5 -135 -0.86 8148558 16763661 151200000 8148558 -0.86 48.61 5.39 5.39 126151611273 5.35 5.35 126151611273
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 101 2 1 1.00 7959987 66083636 1497000000 7959987 1.00 12.05 0.53 0.53 803899170 0.53 0.53 803899170
20 삼성중공업 010140 19 14810 5 -130 -0.87 7250545 16372769 880000000 7250545 -0.87 44.28 0.82 0.82 107368246635 0.82 0.82 107368246635
21 피아이이 452450 20 9990 5 -20 -0.20 6579404 4156514 35826000 6579404 -0.20 158.29 18.36 18.36 69055776650 19.29 19.29 69055776650
22 아이티센엔텍 010280 21 792 2 78 10.92 6153398 565520 65123786 6153398 10.92 1088.10 9.45 9.45 5006081933 9.71 9.71 5006081933
23 이스트아시아홀딩스 900110 22 46 3 0 0.00 5890386 1787622 542650588 5890386 0.00 329.51 1.09 1.09 270557698 1.08 1.08 270557698
24 TIGER 미국S&P500 360750 23 20720 5 -240 -1.15 5875726 9764687 378750000 5875726 -1.15 60.17 1.55 1.55 121785571114 1.55 1.55 121785571114
25 대동스틸 048470 24 4255 2 520 13.92 5820489 1514510 10000000 5820489 13.92 384.32 58.20 58.20 25208492980 59.24 59.24 25208492980
26 HD현대인프라코어 042670 25 9550 2 440 4.83 5803923 4353399 192655867 5803923 4.83 133.32 3.01 3.01 54643904585 2.97 2.97 54643904585
27 금양 001570 26 13350 2 220 1.68 5797047 11514656 63967196 5797047 1.68 50.34 9.06 9.06 80614665685 9.44 9.44 80614665685
28 오리엔트정공 065500 27 7970 2 270 3.51 5783488 10144528 31742912 5783488 3.51 57.01 18.22 18.22 46464950360 18.37 18.37 46464950360
29 KODEX 미국S&P500 379800 28 19050 5 -220 -1.14 5595273 6471047 205550000 5595273 -1.14 86.47 2.72 2.72 106612060469 2.72 2.72 106612060469
30 문배철강 008420 29 2800 2 110 4.09 5582509 1314467 20503505 5582509 4.09 424.70 27.23 27.23 16222298397 28.26 28.26 16222298397
31 삼성전자 005930 30 53900 5 -400 -0.74 5572366 12258101 5919637922 5572366 -0.74 45.46 0.09 0.09 299819987000 0.09 0.09 299819987000

31
top30/20250307/top30-av-20250307-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1013,5,-14,-1.36,101290019,205411008,157052160,101290019,-1.36,49.31,64.49,64.49,104144482596,65.46,65.46,104144482596
KODEX 200선물인버스2X,252670,2,2270,2,20,0.89,75890165,95788200,528800000,75890165,0.89,79.23,14.35,14.35,173212537035,14.43,14.43,173212537035
하이스틸,071090,3,4590,2,710,18.30,27726922,9764025,20191471,27726922,18.30,283.97,137.32,137.32,123158661794,132.89,132.89,123158661794
엠디바이스,226590,4,12080,2,3730,44.67,23584517,0,10567784,23584517,44.67,0.00,223.17,223.17,343438443025,269.03,269.03,343438443025
에스엠씨지,460870,5,3700,2,265,7.71,23072081,0,18403305,23072081,7.71,0.00,125.37,125.37,89882507921,132.00,132.00,89882507921
시노펙스,025320,6,6060,2,1200,24.69,19598179,874208,87991570,19598179,24.69,2241.82,22.27,22.27,115846021141,21.73,21.73,115846021141
KODEX 코스닥150선물인버스,251340,7,3800,2,25,0.66,16822271,14914834,72600000,16822271,0.66,112.79,23.17,23.17,63739788814,23.10,23.10,63739788814
원익홀딩스,030530,8,4625,2,240,5.47,16245429,11693742,77237981,16245429,5.47,138.92,21.03,21.03,76641495264,21.45,21.45,76641495264
KODEX 코스닥150레버리지,233740,9,7820,5,-100,-1.26,16145248,24794084,193700000,16145248,-1.26,65.12,8.34,8.34,127285442938,8.40,8.40,127285442938
삼부토건,001470,10,643,4,-275,-29.96,15137200,0,229681824,15137200,-29.96,0.00,6.59,6.59,9786162323,6.63,6.63,9786162323
한화시스템,272210,11,36000,2,1850,5.42,13291756,3605097,188919389,13291756,5.42,368.69,7.04,7.04,476768533300,7.01,7.01,476768533300
스튜디오미르,408900,12,3780,5,-65,-1.69,12366053,30287706,32706134,12366053,-1.69,40.83,37.81,37.81,50665652459,40.98,40.98,50665652459
KODEX 2차전지산업레버리지,462330,13,1298,2,62,5.02,12146992,19392644,167100000,12146992,5.02,62.64,7.27,7.27,15433481295,7.12,7.12,15433481295
KODEX 인버스,114800,14,4515,2,20,0.44,10253251,20718820,129200000,10253251,0.44,49.49,7.94,7.94,46479716696,7.97,7.97,46479716696
대진첨단소재,393970,15,11830,5,-280,-2.31,9619116,42087184,14796820,9619116,-2.31,22.86,65.01,65.01,124438731460,71.09,71.09,124438731460
포스코DX,022100,16,26350,2,1550,6.25,9036682,12666163,152034729,9036682,6.25,71.35,5.94,5.94,233884547975,5.84,5.84,233884547975
KODEX 레버리지,122630,17,15595,5,-130,-0.83,8268049,16763661,151200000,8268049,-0.83,49.32,5.47,5.47,128013879983,5.43,5.43,128013879983
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,3,0,0.00,7961987,66083636,1497000000,7961987,0.00,12.05,0.53,0.53,804099170,0.54,0.54,804099170
삼성중공업,010140,19,14795,5,-145,-0.97,7334160,16372769,880000000,7334160,-0.97,44.79,0.83,0.83,108606546975,0.83,0.83,108606546975
피아이이,452450,20,10040,2,30,0.30,6612980,4156514,35826000,6612980,0.30,159.10,18.46,18.46,69391982900,19.29,19.29,69391982900
아이티센엔텍,010280,21,814,2,100,14.01,6264376,565520,65123786,6264376,14.01,1107.72,9.62,9.62,5095216018,9.61,9.61,5095216018
TIGER 미국S&P500,360750,22,20715,5,-245,-1.17,6197096,9764687,378750000,6197096,-1.17,63.46,1.64,1.64,128442331242,1.64,1.64,128442331242
대동스틸,048470,23,4365,2,630,16.87,6070254,1514510,10000000,6070254,16.87,400.81,60.70,60.70,26275108475,60.19,60.19,26275108475
삼성전자,005930,24,53900,5,-400,-0.74,5977434,12258101,5919637922,5977434,-0.74,48.76,0.10,0.10,321649686300,0.10,0.10,321649686300
이스트아시아홀딩스,900110,25,46,3,0,0.00,5970764,1787622,542650588,5970764,0.00,334.01,1.10,1.10,274255086,1.10,1.10,274255086
HD현대인프라코어,042670,26,9585,2,475,5.21,5876897,4353399,192655867,5876897,5.21,135.00,3.05,3.05,55341508495,3.00,3.00,55341508495
금양,001570,27,13360,2,230,1.75,5865128,11514656,63967196,5865128,1.75,50.94,9.17,9.17,81526029130,9.54,9.54,81526029130
오리엔트정공,065500,28,8030,2,330,4.29,5823454,10144528,31742912,5823454,4.29,57.40,18.35,18.35,46785728830,18.35,18.35,46785728830
KODEX 미국S&P500,379800,29,19040,5,-230,-1.19,5808304,6471047,205550000,5808304,-1.19,89.76,2.83,2.83,110668375614,2.83,2.83,110668375614
문배철강,008420,30,2815,2,125,4.65,5679390,1314467,20503505,5679390,4.65,432.07,27.70,27.70,16493909391,28.58,28.58,16493909391
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1013 5 -14 -1.36 101290019 205411008 157052160 101290019 -1.36 49.31 64.49 64.49 104144482596 65.46 65.46 104144482596
3 KODEX 200선물인버스2X 252670 2 2270 2 20 0.89 75890165 95788200 528800000 75890165 0.89 79.23 14.35 14.35 173212537035 14.43 14.43 173212537035
4 하이스틸 071090 3 4590 2 710 18.30 27726922 9764025 20191471 27726922 18.30 283.97 137.32 137.32 123158661794 132.89 132.89 123158661794
5 엠디바이스 226590 4 12080 2 3730 44.67 23584517 0 10567784 23584517 44.67 0.00 223.17 223.17 343438443025 269.03 269.03 343438443025
6 에스엠씨지 460870 5 3700 2 265 7.71 23072081 0 18403305 23072081 7.71 0.00 125.37 125.37 89882507921 132.00 132.00 89882507921
7 시노펙스 025320 6 6060 2 1200 24.69 19598179 874208 87991570 19598179 24.69 2241.82 22.27 22.27 115846021141 21.73 21.73 115846021141
8 KODEX 코스닥150선물인버스 251340 7 3800 2 25 0.66 16822271 14914834 72600000 16822271 0.66 112.79 23.17 23.17 63739788814 23.10 23.10 63739788814
9 원익홀딩스 030530 8 4625 2 240 5.47 16245429 11693742 77237981 16245429 5.47 138.92 21.03 21.03 76641495264 21.45 21.45 76641495264
10 KODEX 코스닥150레버리지 233740 9 7820 5 -100 -1.26 16145248 24794084 193700000 16145248 -1.26 65.12 8.34 8.34 127285442938 8.40 8.40 127285442938
11 삼부토건 001470 10 643 4 -275 -29.96 15137200 0 229681824 15137200 -29.96 0.00 6.59 6.59 9786162323 6.63 6.63 9786162323
12 한화시스템 272210 11 36000 2 1850 5.42 13291756 3605097 188919389 13291756 5.42 368.69 7.04 7.04 476768533300 7.01 7.01 476768533300
13 스튜디오미르 408900 12 3780 5 -65 -1.69 12366053 30287706 32706134 12366053 -1.69 40.83 37.81 37.81 50665652459 40.98 40.98 50665652459
14 KODEX 2차전지산업레버리지 462330 13 1298 2 62 5.02 12146992 19392644 167100000 12146992 5.02 62.64 7.27 7.27 15433481295 7.12 7.12 15433481295
15 KODEX 인버스 114800 14 4515 2 20 0.44 10253251 20718820 129200000 10253251 0.44 49.49 7.94 7.94 46479716696 7.97 7.97 46479716696
16 대진첨단소재 393970 15 11830 5 -280 -2.31 9619116 42087184 14796820 9619116 -2.31 22.86 65.01 65.01 124438731460 71.09 71.09 124438731460
17 포스코DX 022100 16 26350 2 1550 6.25 9036682 12666163 152034729 9036682 6.25 71.35 5.94 5.94 233884547975 5.84 5.84 233884547975
18 KODEX 레버리지 122630 17 15595 5 -130 -0.83 8268049 16763661 151200000 8268049 -0.83 49.32 5.47 5.47 128013879983 5.43 5.43 128013879983
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 3 0 0.00 7961987 66083636 1497000000 7961987 0.00 12.05 0.53 0.53 804099170 0.54 0.54 804099170
20 삼성중공업 010140 19 14795 5 -145 -0.97 7334160 16372769 880000000 7334160 -0.97 44.79 0.83 0.83 108606546975 0.83 0.83 108606546975
21 피아이이 452450 20 10040 2 30 0.30 6612980 4156514 35826000 6612980 0.30 159.10 18.46 18.46 69391982900 19.29 19.29 69391982900
22 아이티센엔텍 010280 21 814 2 100 14.01 6264376 565520 65123786 6264376 14.01 1107.72 9.62 9.62 5095216018 9.61 9.61 5095216018
23 TIGER 미국S&P500 360750 22 20715 5 -245 -1.17 6197096 9764687 378750000 6197096 -1.17 63.46 1.64 1.64 128442331242 1.64 1.64 128442331242
24 대동스틸 048470 23 4365 2 630 16.87 6070254 1514510 10000000 6070254 16.87 400.81 60.70 60.70 26275108475 60.19 60.19 26275108475
25 삼성전자 005930 24 53900 5 -400 -0.74 5977434 12258101 5919637922 5977434 -0.74 48.76 0.10 0.10 321649686300 0.10 0.10 321649686300
26 이스트아시아홀딩스 900110 25 46 3 0 0.00 5970764 1787622 542650588 5970764 0.00 334.01 1.10 1.10 274255086 1.10 1.10 274255086
27 HD현대인프라코어 042670 26 9585 2 475 5.21 5876897 4353399 192655867 5876897 5.21 135.00 3.05 3.05 55341508495 3.00 3.00 55341508495
28 금양 001570 27 13360 2 230 1.75 5865128 11514656 63967196 5865128 1.75 50.94 9.17 9.17 81526029130 9.54 9.54 81526029130
29 오리엔트정공 065500 28 8030 2 330 4.29 5823454 10144528 31742912 5823454 4.29 57.40 18.35 18.35 46785728830 18.35 18.35 46785728830
30 KODEX 미국S&P500 379800 29 19040 5 -230 -1.19 5808304 6471047 205550000 5808304 -1.19 89.76 2.83 2.83 110668375614 2.83 2.83 110668375614
31 문배철강 008420 30 2815 2 125 4.65 5679390 1314467 20503505 5679390 4.65 432.07 27.70 27.70 16493909391 28.58 28.58 16493909391

31
top30/20250307/top30-av-20250307-123000.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
동양철관,008970,1,1006,5,-21,-2.04,104104383,205411008,157052160,104104383,-2.04,50.68,66.29,66.29,107018329108,67.74,67.74,107018329108
KODEX 200선물인버스2X,252670,2,2275,2,25,1.11,76938408,95788200,528800000,76938408,1.11,80.32,14.55,14.55,175592814276,14.60,14.60,175592814276
하이스틸,071090,3,4545,2,665,17.14,28447190,9764025,20191471,28447190,17.14,291.35,140.89,140.89,126471037086,137.81,137.81,126471037086
엠디바이스,226590,4,12350,2,4000,47.90,24167550,0,10567784,24167550,47.90,0.00,228.69,228.69,350602416450,268.64,268.64,350602416450
에스엠씨지,460870,5,3725,2,290,8.44,23198041,0,18403305,23198041,8.44,0.00,126.05,126.05,90350754108,131.80,131.80,90350754108
시노펙스,025320,6,6080,2,1220,25.10,19754677,874208,87991570,19754677,25.10,2259.72,22.45,22.45,116797697061,21.83,21.83,116797697061
KODEX 코스닥150선물인버스,251340,7,3805,2,30,0.79,17042043,14914834,72600000,17042043,0.79,114.26,23.47,23.47,64575351433,23.38,23.38,64575351433
KODEX 코스닥150레버리지,233740,8,7805,5,-115,-1.45,16443061,24794084,193700000,16443061,-1.45,66.32,8.49,8.49,129614171943,8.57,8.57,129614171943
원익홀딩스,030530,9,4635,2,250,5.70,16303010,11693742,77237981,16303010,5.70,139.42,21.11,21.11,76908096473,21.48,21.48,76908096473
삼부토건,001470,10,643,4,-275,-29.96,15175117,0,229681824,15175117,-29.96,0.00,6.61,6.61,9810542954,6.64,6.64,9810542954
한화시스템,272210,11,35900,2,1750,5.12,13511269,3605097,188919389,13511269,5.12,374.78,7.15,7.15,484634242850,7.15,7.15,484634242850
스튜디오미르,408900,12,3775,5,-70,-1.82,12435270,30287706,32706134,12435270,-1.82,41.06,38.02,38.02,50927434795,41.25,41.25,50927434795
KODEX 2차전지산업레버리지,462330,13,1294,2,58,4.69,12315298,19392644,167100000,12315298,4.69,63.51,7.37,7.37,15651834648,7.24,7.24,15651834648
KODEX 인버스,114800,14,4520,2,25,0.56,10530545,20718820,129200000,10530545,0.56,50.83,8.15,8.15,47734123029,8.17,8.17,47734123029
대진첨단소재,393970,15,12210,2,100,0.83,10094498,42087184,14796820,10094498,0.83,23.98,68.22,68.22,130211681135,72.07,72.07,130211681135
포스코DX,022100,16,26300,2,1500,6.05,9087050,12666163,152034729,9087050,6.05,71.74,5.98,5.98,235208675525,5.88,5.88,235208675525
KODEX 레버리지,122630,17,15560,5,-165,-1.05,8488874,16763661,151200000,8488874,-1.05,50.64,5.61,5.61,131452840731,5.59,5.59,131452840731
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,100,3,0,0.00,7963009,66083636,1497000000,7963009,0.00,12.05,0.53,0.53,804201370,0.54,0.54,804201370
삼성중공업,010140,19,14800,5,-140,-0.94,7450845,16372769,880000000,7450845,-0.94,45.51,0.85,0.85,110333919030,0.85,0.85,110333919030
삼성전자,005930,20,53700,5,-600,-1.10,6713767,12258101,5919637922,6713767,-1.10,54.77,0.11,0.11,361296025850,0.11,0.11,361296025850
TIGER 미국S&P500,360750,21,20720,5,-240,-1.15,6691243,9764687,378750000,6691243,-1.15,68.52,1.77,1.77,138677564919,1.77,1.77,138677564919
피아이이,452450,22,10100,2,90,0.90,6660947,4156514,35826000,6660947,0.90,160.25,18.59,18.59,69876370970,19.31,19.31,69876370970
아이티센엔텍,010280,23,802,2,88,12.32,6298483,565520,65123786,6298483,12.32,1113.75,9.67,9.67,5122663644,9.81,9.81,5122663644
대동스틸,048470,24,4300,2,565,15.13,6239732,1514510,10000000,6239732,15.13,412.00,62.40,62.40,27012981840,62.82,62.82,27012981840
KODEX 미국S&P500,379800,25,19045,5,-225,-1.17,6163769,6471047,205550000,6163769,-1.17,95.25,3.00,3.00,117435936544,3.00,3.00,117435936544
이스트아시아홀딩스,900110,26,46,3,0,0.00,6154566,1787622,542650588,6154566,0.00,344.29,1.13,1.13,282689977,1.13,1.13,282689977
HD현대인프라코어,042670,27,9610,2,500,5.49,6076807,4353399,192655867,6076807,5.49,139.59,3.15,3.15,57261280045,3.09,3.09,57261280045
금양,001570,28,13330,2,200,1.52,5917571,11514656,63967196,5917571,1.52,51.39,9.25,9.25,82226884175,9.64,9.64,82226884175
iMBC,052220,29,4565,2,490,12.02,5905930,612937,23000000,5905930,12.02,963.55,25.68,25.68,26111674110,24.87,24.87,26111674110
오리엔트정공,065500,30,8030,2,330,4.29,5897837,10144528,31742912,5897837,4.29,58.14,18.58,18.58,47385964580,18.59,18.59,47385964580
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1006 5 -21 -2.04 104104383 205411008 157052160 104104383 -2.04 50.68 66.29 66.29 107018329108 67.74 67.74 107018329108
3 KODEX 200선물인버스2X 252670 2 2275 2 25 1.11 76938408 95788200 528800000 76938408 1.11 80.32 14.55 14.55 175592814276 14.60 14.60 175592814276
4 하이스틸 071090 3 4545 2 665 17.14 28447190 9764025 20191471 28447190 17.14 291.35 140.89 140.89 126471037086 137.81 137.81 126471037086
5 엠디바이스 226590 4 12350 2 4000 47.90 24167550 0 10567784 24167550 47.90 0.00 228.69 228.69 350602416450 268.64 268.64 350602416450
6 에스엠씨지 460870 5 3725 2 290 8.44 23198041 0 18403305 23198041 8.44 0.00 126.05 126.05 90350754108 131.80 131.80 90350754108
7 시노펙스 025320 6 6080 2 1220 25.10 19754677 874208 87991570 19754677 25.10 2259.72 22.45 22.45 116797697061 21.83 21.83 116797697061
8 KODEX 코스닥150선물인버스 251340 7 3805 2 30 0.79 17042043 14914834 72600000 17042043 0.79 114.26 23.47 23.47 64575351433 23.38 23.38 64575351433
9 KODEX 코스닥150레버리지 233740 8 7805 5 -115 -1.45 16443061 24794084 193700000 16443061 -1.45 66.32 8.49 8.49 129614171943 8.57 8.57 129614171943
10 원익홀딩스 030530 9 4635 2 250 5.70 16303010 11693742 77237981 16303010 5.70 139.42 21.11 21.11 76908096473 21.48 21.48 76908096473
11 삼부토건 001470 10 643 4 -275 -29.96 15175117 0 229681824 15175117 -29.96 0.00 6.61 6.61 9810542954 6.64 6.64 9810542954
12 한화시스템 272210 11 35900 2 1750 5.12 13511269 3605097 188919389 13511269 5.12 374.78 7.15 7.15 484634242850 7.15 7.15 484634242850
13 스튜디오미르 408900 12 3775 5 -70 -1.82 12435270 30287706 32706134 12435270 -1.82 41.06 38.02 38.02 50927434795 41.25 41.25 50927434795
14 KODEX 2차전지산업레버리지 462330 13 1294 2 58 4.69 12315298 19392644 167100000 12315298 4.69 63.51 7.37 7.37 15651834648 7.24 7.24 15651834648
15 KODEX 인버스 114800 14 4520 2 25 0.56 10530545 20718820 129200000 10530545 0.56 50.83 8.15 8.15 47734123029 8.17 8.17 47734123029
16 대진첨단소재 393970 15 12210 2 100 0.83 10094498 42087184 14796820 10094498 0.83 23.98 68.22 68.22 130211681135 72.07 72.07 130211681135
17 포스코DX 022100 16 26300 2 1500 6.05 9087050 12666163 152034729 9087050 6.05 71.74 5.98 5.98 235208675525 5.88 5.88 235208675525
18 KODEX 레버리지 122630 17 15560 5 -165 -1.05 8488874 16763661 151200000 8488874 -1.05 50.64 5.61 5.61 131452840731 5.59 5.59 131452840731
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 100 3 0 0.00 7963009 66083636 1497000000 7963009 0.00 12.05 0.53 0.53 804201370 0.54 0.54 804201370
20 삼성중공업 010140 19 14800 5 -140 -0.94 7450845 16372769 880000000 7450845 -0.94 45.51 0.85 0.85 110333919030 0.85 0.85 110333919030
21 삼성전자 005930 20 53700 5 -600 -1.10 6713767 12258101 5919637922 6713767 -1.10 54.77 0.11 0.11 361296025850 0.11 0.11 361296025850
22 TIGER 미국S&P500 360750 21 20720 5 -240 -1.15 6691243 9764687 378750000 6691243 -1.15 68.52 1.77 1.77 138677564919 1.77 1.77 138677564919
23 피아이이 452450 22 10100 2 90 0.90 6660947 4156514 35826000 6660947 0.90 160.25 18.59 18.59 69876370970 19.31 19.31 69876370970
24 아이티센엔텍 010280 23 802 2 88 12.32 6298483 565520 65123786 6298483 12.32 1113.75 9.67 9.67 5122663644 9.81 9.81 5122663644
25 대동스틸 048470 24 4300 2 565 15.13 6239732 1514510 10000000 6239732 15.13 412.00 62.40 62.40 27012981840 62.82 62.82 27012981840
26 KODEX 미국S&P500 379800 25 19045 5 -225 -1.17 6163769 6471047 205550000 6163769 -1.17 95.25 3.00 3.00 117435936544 3.00 3.00 117435936544
27 이스트아시아홀딩스 900110 26 46 3 0 0.00 6154566 1787622 542650588 6154566 0.00 344.29 1.13 1.13 282689977 1.13 1.13 282689977
28 HD현대인프라코어 042670 27 9610 2 500 5.49 6076807 4353399 192655867 6076807 5.49 139.59 3.15 3.15 57261280045 3.09 3.09 57261280045
29 금양 001570 28 13330 2 200 1.52 5917571 11514656 63967196 5917571 1.52 51.39 9.25 9.25 82226884175 9.64 9.64 82226884175
30 iMBC 052220 29 4565 2 490 12.02 5905930 612937 23000000 5905930 12.02 963.55 25.68 25.68 26111674110 24.87 24.87 26111674110
31 오리엔트정공 065500 30 8030 2 330 4.29 5897837 10144528 31742912 5897837 4.29 58.14 18.58 18.58 47385964580 18.59 18.59 47385964580

31
top30/20250307/top30-av-20250307-124000.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
동양철관,008970,1,1002,5,-25,-2.43,105835777,205411008,157052160,105835777,-2.43,51.52,67.39,67.39,108755125678,69.11,69.11,108755125678
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,78085545,95788200,528800000,78085545,0.67,81.52,14.77,14.77,178201028643,14.88,14.88,178201028643
하이스틸,071090,3,4577,2,697,17.96,29224454,9764025,20191471,29224454,17.96,299.31,144.74,144.74,129999546724,140.67,140.67,129999546724
엠디바이스,226590,4,12870,2,4520,54.13,25734351,0,10567784,25734351,54.13,0.00,243.52,243.52,370641846710,272.52,272.52,370641846710
에스엠씨지,460870,5,3775,2,340,9.90,23459004,0,18403305,23459004,9.90,0.00,127.47,127.47,91330147402,131.46,131.46,91330147402
시노펙스,025320,6,6035,2,1175,24.18,19908048,874208,87991570,19908048,24.18,2277.27,22.62,22.62,117722404621,22.17,22.17,117722404621
KODEX 코스닥150선물인버스,251340,7,3805,2,30,0.79,17386026,14914834,72600000,17386026,0.79,116.57,23.95,23.95,65885332525,23.85,23.85,65885332525
KODEX 코스닥150레버리지,233740,8,7800,5,-120,-1.52,16710335,24794084,193700000,16710335,-1.52,67.40,8.63,8.63,131697884116,8.72,8.72,131697884116
원익홀딩스,030530,9,4625,2,240,5.47,16381626,11693742,77237981,16381626,5.47,140.09,21.21,21.21,77271436850,21.63,21.63,77271436850
삼부토건,001470,10,643,4,-275,-29.96,15188547,0,229681824,15188547,-29.96,0.00,6.61,6.61,9819178444,6.65,6.65,9819178444
한화시스템,272210,11,35950,2,1800,5.27,13676368,3605097,188919389,13676368,5.27,379.36,7.24,7.24,490542795950,7.22,7.22,490542795950
스튜디오미르,408900,12,3775,5,-70,-1.82,12512858,30287706,32706134,12512858,-1.82,41.31,38.26,38.26,51220797446,41.49,41.49,51220797446
KODEX 2차전지산업레버리지,462330,13,1294,2,58,4.69,12489750,19392644,167100000,12489750,4.69,64.40,7.47,7.47,15877554991,7.34,7.34,15877554991
KODEX 인버스,114800,14,4515,2,20,0.44,10678980,20718820,129200000,10678980,0.44,51.54,8.27,8.27,48405457209,8.30,8.30,48405457209
대진첨단소재,393970,15,12120,2,10,0.08,10384409,42087184,14796820,10384409,0.08,24.67,70.18,70.18,133733996020,74.57,74.57,133733996020
포스코DX,022100,16,26100,2,1300,5.24,9185905,12666163,152034729,9185905,5.24,72.52,6.04,6.04,237795210775,5.99,5.99,237795210775
KODEX 레버리지,122630,17,15585,5,-140,-0.89,8614430,16763661,151200000,8614430,-0.89,51.39,5.70,5.70,133406685802,5.66,5.66,133406685802
삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,101,2,1,1.00,8053009,66083636,1497000000,8053009,1.00,12.19,0.54,0.54,813211370,0.54,0.54,813211370
삼성중공업,010140,19,14795,5,-145,-0.97,7765422,16372769,880000000,7765422,-0.97,47.43,0.88,0.88,114983398550,0.88,0.88,114983398550
TIGER 미국S&P500,360750,20,20710,5,-250,-1.19,7082173,9764687,378750000,7082173,-1.19,72.53,1.87,1.87,146774444941,1.87,1.87,146774444941
iMBC,052220,21,4525,2,450,11.04,7037559,612937,23000000,7037559,11.04,1148.17,30.60,30.60,31252555094,30.03,30.03,31252555094
KODEX 미국S&P500,379800,22,19040,5,-230,-1.19,6973161,6471047,205550000,6973161,-1.19,107.76,3.39,3.39,132844529654,3.39,3.39,132844529654
삼성전자,005930,23,53850,5,-450,-0.83,6944232,12258101,5919637922,6944232,-0.83,56.65,0.12,0.12,373695357950,0.12,0.12,373695357950
피아이이,452450,24,10060,2,50,0.50,6711580,4156514,35826000,6711580,0.50,161.47,18.73,18.73,70385848830,19.53,19.53,70385848830
아이티센엔텍,010280,25,813,2,99,13.87,6413559,565520,65123786,6413559,13.87,1134.10,9.85,9.85,5216493734,9.85,9.85,5216493734
대동스틸,048470,26,4305,2,570,15.26,6355511,1514510,10000000,6355511,15.26,419.64,63.56,63.56,27507058711,63.90,63.90,27507058711
이스트아시아홀딩스,900110,27,46,3,0,0.00,6200651,1787622,542650588,6200651,0.00,346.87,1.14,1.14,284809887,1.14,1.14,284809887
HD현대인프라코어,042670,28,9630,2,520,5.71,6176937,4353399,192655867,6176937,5.71,141.89,3.21,3.21,58225336315,3.14,3.14,58225336315
오리엔트정공,065500,29,8130,2,430,5.58,6067135,10144528,31742912,6067135,5.58,59.81,19.11,19.11,48764365940,18.90,18.90,48764365940
금양,001570,30,13380,2,250,1.90,5958002,11514656,63967196,5958002,1.90,51.74,9.31,9.31,82766777410,9.67,9.67,82766777410
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1002 5 -25 -2.43 105835777 205411008 157052160 105835777 -2.43 51.52 67.39 67.39 108755125678 69.11 69.11 108755125678
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 78085545 95788200 528800000 78085545 0.67 81.52 14.77 14.77 178201028643 14.88 14.88 178201028643
4 하이스틸 071090 3 4577 2 697 17.96 29224454 9764025 20191471 29224454 17.96 299.31 144.74 144.74 129999546724 140.67 140.67 129999546724
5 엠디바이스 226590 4 12870 2 4520 54.13 25734351 0 10567784 25734351 54.13 0.00 243.52 243.52 370641846710 272.52 272.52 370641846710
6 에스엠씨지 460870 5 3775 2 340 9.90 23459004 0 18403305 23459004 9.90 0.00 127.47 127.47 91330147402 131.46 131.46 91330147402
7 시노펙스 025320 6 6035 2 1175 24.18 19908048 874208 87991570 19908048 24.18 2277.27 22.62 22.62 117722404621 22.17 22.17 117722404621
8 KODEX 코스닥150선물인버스 251340 7 3805 2 30 0.79 17386026 14914834 72600000 17386026 0.79 116.57 23.95 23.95 65885332525 23.85 23.85 65885332525
9 KODEX 코스닥150레버리지 233740 8 7800 5 -120 -1.52 16710335 24794084 193700000 16710335 -1.52 67.40 8.63 8.63 131697884116 8.72 8.72 131697884116
10 원익홀딩스 030530 9 4625 2 240 5.47 16381626 11693742 77237981 16381626 5.47 140.09 21.21 21.21 77271436850 21.63 21.63 77271436850
11 삼부토건 001470 10 643 4 -275 -29.96 15188547 0 229681824 15188547 -29.96 0.00 6.61 6.61 9819178444 6.65 6.65 9819178444
12 한화시스템 272210 11 35950 2 1800 5.27 13676368 3605097 188919389 13676368 5.27 379.36 7.24 7.24 490542795950 7.22 7.22 490542795950
13 스튜디오미르 408900 12 3775 5 -70 -1.82 12512858 30287706 32706134 12512858 -1.82 41.31 38.26 38.26 51220797446 41.49 41.49 51220797446
14 KODEX 2차전지산업레버리지 462330 13 1294 2 58 4.69 12489750 19392644 167100000 12489750 4.69 64.40 7.47 7.47 15877554991 7.34 7.34 15877554991
15 KODEX 인버스 114800 14 4515 2 20 0.44 10678980 20718820 129200000 10678980 0.44 51.54 8.27 8.27 48405457209 8.30 8.30 48405457209
16 대진첨단소재 393970 15 12120 2 10 0.08 10384409 42087184 14796820 10384409 0.08 24.67 70.18 70.18 133733996020 74.57 74.57 133733996020
17 포스코DX 022100 16 26100 2 1300 5.24 9185905 12666163 152034729 9185905 5.24 72.52 6.04 6.04 237795210775 5.99 5.99 237795210775
18 KODEX 레버리지 122630 17 15585 5 -140 -0.89 8614430 16763661 151200000 8614430 -0.89 51.39 5.70 5.70 133406685802 5.66 5.66 133406685802
19 삼성 인버스 2X WTI원유 선물 ETN Q530036 18 101 2 1 1.00 8053009 66083636 1497000000 8053009 1.00 12.19 0.54 0.54 813211370 0.54 0.54 813211370
20 삼성중공업 010140 19 14795 5 -145 -0.97 7765422 16372769 880000000 7765422 -0.97 47.43 0.88 0.88 114983398550 0.88 0.88 114983398550
21 TIGER 미국S&P500 360750 20 20710 5 -250 -1.19 7082173 9764687 378750000 7082173 -1.19 72.53 1.87 1.87 146774444941 1.87 1.87 146774444941
22 iMBC 052220 21 4525 2 450 11.04 7037559 612937 23000000 7037559 11.04 1148.17 30.60 30.60 31252555094 30.03 30.03 31252555094
23 KODEX 미국S&P500 379800 22 19040 5 -230 -1.19 6973161 6471047 205550000 6973161 -1.19 107.76 3.39 3.39 132844529654 3.39 3.39 132844529654
24 삼성전자 005930 23 53850 5 -450 -0.83 6944232 12258101 5919637922 6944232 -0.83 56.65 0.12 0.12 373695357950 0.12 0.12 373695357950
25 피아이이 452450 24 10060 2 50 0.50 6711580 4156514 35826000 6711580 0.50 161.47 18.73 18.73 70385848830 19.53 19.53 70385848830
26 아이티센엔텍 010280 25 813 2 99 13.87 6413559 565520 65123786 6413559 13.87 1134.10 9.85 9.85 5216493734 9.85 9.85 5216493734
27 대동스틸 048470 26 4305 2 570 15.26 6355511 1514510 10000000 6355511 15.26 419.64 63.56 63.56 27507058711 63.90 63.90 27507058711
28 이스트아시아홀딩스 900110 27 46 3 0 0.00 6200651 1787622 542650588 6200651 0.00 346.87 1.14 1.14 284809887 1.14 1.14 284809887
29 HD현대인프라코어 042670 28 9630 2 520 5.71 6176937 4353399 192655867 6176937 5.71 141.89 3.21 3.21 58225336315 3.14 3.14 58225336315
30 오리엔트정공 065500 29 8130 2 430 5.58 6067135 10144528 31742912 6067135 5.58 59.81 19.11 19.11 48764365940 18.90 18.90 48764365940
31 금양 001570 30 13380 2 250 1.90 5958002 11514656 63967196 5958002 1.90 51.74 9.31 9.31 82766777410 9.67 9.67 82766777410

31
top30/20250307/top30-av-20250307-125001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1008,5,-19,-1.85,106702770,205411008,157052160,106702770,-1.85,51.95,67.94,67.94,109626894127,69.25,69.25,109626894127
KODEX 200선물인버스2X,252670,2,2270,2,20,0.89,78513440,95788200,528800000,78513440,0.89,81.97,14.85,14.85,179172325829,14.93,14.93,179172325829
하이스틸,071090,3,4587,2,707,18.22,30229788,9764025,20191471,30229788,18.22,309.60,149.72,149.72,134636124664,145.37,145.37,134636124664
엠디바이스,226590,4,12730,2,4380,52.46,26650179,0,10567784,26650179,52.46,0.00,252.18,252.18,382234896275,284.13,284.13,382234896275
에스엠씨지,460870,5,3780,2,345,10.04,23644642,0,18403305,23644642,10.04,0.00,128.48,128.48,92030004232,132.29,132.29,92030004232
시노펙스,025320,6,6030,2,1170,24.07,19976718,874208,87991570,19976718,24.07,2285.12,22.70,22.70,118135532091,22.26,22.26,118135532091
KODEX 코스닥150선물인버스,251340,7,3805,2,30,0.79,17527224,14914834,72600000,17527224,0.79,117.52,24.14,24.14,66422602700,24.04,24.04,66422602700
KODEX 코스닥150레버리지,233740,8,7825,5,-95,-1.20,16957705,24794084,193700000,16957705,-1.20,68.39,8.75,8.75,133628474453,8.82,8.82,133628474453
원익홀딩스,030530,9,4635,2,250,5.70,16483441,11693742,77237981,16483441,5.70,140.96,21.34,21.34,77741373905,21.72,21.72,77741373905
삼부토건,001470,10,643,4,-275,-29.96,15217106,0,229681824,15217106,-29.96,0.00,6.63,6.63,9837541881,6.66,6.66,9837541881
한화시스템,272210,11,36400,2,2250,6.59,14220581,3605097,188919389,14220581,6.59,394.46,7.53,7.53,510211168850,7.42,7.42,510211168850
KODEX 2차전지산업레버리지,462330,12,1300,2,64,5.18,12654642,19392644,167100000,12654642,5.18,65.25,7.57,7.57,16091341783,7.41,7.41,16091341783
스튜디오미르,408900,13,3780,5,-65,-1.69,12563632,30287706,32706134,12563632,-1.69,41.48,38.41,38.41,51412410146,41.59,41.59,51412410146
KODEX 인버스,114800,14,4515,2,20,0.44,11079612,20718820,129200000,11079612,0.44,53.48,8.58,8.58,50216311757,8.61,8.61,50216311757
대진첨단소재,393970,15,12040,5,-70,-0.58,10598569,42087184,14796820,10598569,-0.58,25.18,71.63,71.63,136321037290,76.52,76.52,136321037290
포스코DX,022100,16,26100,2,1300,5.24,9246674,12666163,152034729,9246674,5.24,73.00,6.08,6.08,239382424900,6.03,6.03,239382424900
iMBC,052220,17,4580,2,505,12.39,8770780,612937,23000000,8770780,12.39,1430.94,38.13,38.13,39309543198,37.32,37.32,39309543198
KODEX 레버리지,122630,18,15590,5,-135,-0.86,8707951,16763661,151200000,8707951,-0.86,51.95,5.76,5.76,134864197809,5.72,5.72,134864197809
삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,100,3,0,0.00,8063273,66083636,1497000000,8063273,0.00,12.20,0.54,0.54,814237834,0.54,0.54,814237834
삼성중공업,010140,20,14860,5,-80,-0.54,7871305,16372769,880000000,7871305,-0.54,48.08,0.89,0.89,116552200580,0.89,0.89,116552200580
TIGER 미국S&P500,360750,21,20705,5,-255,-1.22,7774178,9764687,378750000,7774178,-1.22,79.62,2.05,2.05,161103139364,2.05,2.05,161103139364
KODEX 미국S&P500,379800,22,19030,5,-240,-1.25,7437985,6471047,205550000,7437985,-1.25,114.94,3.62,3.62,141691862345,3.62,3.62,141691862345
삼성전자,005930,23,53900,5,-400,-0.74,7021296,12258101,5919637922,7021296,-0.74,57.28,0.12,0.12,377846398900,0.12,0.12,377846398900
피아이이,452450,24,10030,2,20,0.20,6742303,4156514,35826000,6742303,0.20,162.21,18.82,18.82,70693471320,19.67,19.67,70693471320
대동스틸,048470,25,4275,2,540,14.46,6467922,1514510,10000000,6467922,14.46,427.06,64.68,64.68,27987562721,65.47,65.47,27987562721
아이티센엔텍,010280,26,807,2,93,13.03,6457382,565520,65123786,6457382,13.03,1141.85,9.92,9.92,5252000531,9.99,9.99,5252000531
오리엔트정공,065500,27,8130,2,430,5.58,6402396,10144528,31742912,6402396,5.58,63.11,20.17,20.17,51519107120,19.96,19.96,51519107120
HD현대인프라코어,042670,28,9590,2,480,5.27,6342103,4353399,192655867,6342103,5.27,145.68,3.29,3.29,59812298650,3.24,3.24,59812298650
이스트아시아홀딩스,900110,29,46,3,0,0.00,6262660,1787622,542650588,6262660,0.00,350.33,1.15,1.15,287604651,1.15,1.15,287604651
금양,001570,30,13340,2,210,1.60,6010973,11514656,63967196,6010973,1.60,52.20,9.40,9.40,83472545805,9.78,9.78,83472545805
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1008 5 -19 -1.85 106702770 205411008 157052160 106702770 -1.85 51.95 67.94 67.94 109626894127 69.25 69.25 109626894127
3 KODEX 200선물인버스2X 252670 2 2270 2 20 0.89 78513440 95788200 528800000 78513440 0.89 81.97 14.85 14.85 179172325829 14.93 14.93 179172325829
4 하이스틸 071090 3 4587 2 707 18.22 30229788 9764025 20191471 30229788 18.22 309.60 149.72 149.72 134636124664 145.37 145.37 134636124664
5 엠디바이스 226590 4 12730 2 4380 52.46 26650179 0 10567784 26650179 52.46 0.00 252.18 252.18 382234896275 284.13 284.13 382234896275
6 에스엠씨지 460870 5 3780 2 345 10.04 23644642 0 18403305 23644642 10.04 0.00 128.48 128.48 92030004232 132.29 132.29 92030004232
7 시노펙스 025320 6 6030 2 1170 24.07 19976718 874208 87991570 19976718 24.07 2285.12 22.70 22.70 118135532091 22.26 22.26 118135532091
8 KODEX 코스닥150선물인버스 251340 7 3805 2 30 0.79 17527224 14914834 72600000 17527224 0.79 117.52 24.14 24.14 66422602700 24.04 24.04 66422602700
9 KODEX 코스닥150레버리지 233740 8 7825 5 -95 -1.20 16957705 24794084 193700000 16957705 -1.20 68.39 8.75 8.75 133628474453 8.82 8.82 133628474453
10 원익홀딩스 030530 9 4635 2 250 5.70 16483441 11693742 77237981 16483441 5.70 140.96 21.34 21.34 77741373905 21.72 21.72 77741373905
11 삼부토건 001470 10 643 4 -275 -29.96 15217106 0 229681824 15217106 -29.96 0.00 6.63 6.63 9837541881 6.66 6.66 9837541881
12 한화시스템 272210 11 36400 2 2250 6.59 14220581 3605097 188919389 14220581 6.59 394.46 7.53 7.53 510211168850 7.42 7.42 510211168850
13 KODEX 2차전지산업레버리지 462330 12 1300 2 64 5.18 12654642 19392644 167100000 12654642 5.18 65.25 7.57 7.57 16091341783 7.41 7.41 16091341783
14 스튜디오미르 408900 13 3780 5 -65 -1.69 12563632 30287706 32706134 12563632 -1.69 41.48 38.41 38.41 51412410146 41.59 41.59 51412410146
15 KODEX 인버스 114800 14 4515 2 20 0.44 11079612 20718820 129200000 11079612 0.44 53.48 8.58 8.58 50216311757 8.61 8.61 50216311757
16 대진첨단소재 393970 15 12040 5 -70 -0.58 10598569 42087184 14796820 10598569 -0.58 25.18 71.63 71.63 136321037290 76.52 76.52 136321037290
17 포스코DX 022100 16 26100 2 1300 5.24 9246674 12666163 152034729 9246674 5.24 73.00 6.08 6.08 239382424900 6.03 6.03 239382424900
18 iMBC 052220 17 4580 2 505 12.39 8770780 612937 23000000 8770780 12.39 1430.94 38.13 38.13 39309543198 37.32 37.32 39309543198
19 KODEX 레버리지 122630 18 15590 5 -135 -0.86 8707951 16763661 151200000 8707951 -0.86 51.95 5.76 5.76 134864197809 5.72 5.72 134864197809
20 삼성 인버스 2X WTI원유 선물 ETN Q530036 19 100 3 0 0.00 8063273 66083636 1497000000 8063273 0.00 12.20 0.54 0.54 814237834 0.54 0.54 814237834
21 삼성중공업 010140 20 14860 5 -80 -0.54 7871305 16372769 880000000 7871305 -0.54 48.08 0.89 0.89 116552200580 0.89 0.89 116552200580
22 TIGER 미국S&P500 360750 21 20705 5 -255 -1.22 7774178 9764687 378750000 7774178 -1.22 79.62 2.05 2.05 161103139364 2.05 2.05 161103139364
23 KODEX 미국S&P500 379800 22 19030 5 -240 -1.25 7437985 6471047 205550000 7437985 -1.25 114.94 3.62 3.62 141691862345 3.62 3.62 141691862345
24 삼성전자 005930 23 53900 5 -400 -0.74 7021296 12258101 5919637922 7021296 -0.74 57.28 0.12 0.12 377846398900 0.12 0.12 377846398900
25 피아이이 452450 24 10030 2 20 0.20 6742303 4156514 35826000 6742303 0.20 162.21 18.82 18.82 70693471320 19.67 19.67 70693471320
26 대동스틸 048470 25 4275 2 540 14.46 6467922 1514510 10000000 6467922 14.46 427.06 64.68 64.68 27987562721 65.47 65.47 27987562721
27 아이티센엔텍 010280 26 807 2 93 13.03 6457382 565520 65123786 6457382 13.03 1141.85 9.92 9.92 5252000531 9.99 9.99 5252000531
28 오리엔트정공 065500 27 8130 2 430 5.58 6402396 10144528 31742912 6402396 5.58 63.11 20.17 20.17 51519107120 19.96 19.96 51519107120
29 HD현대인프라코어 042670 28 9590 2 480 5.27 6342103 4353399 192655867 6342103 5.27 145.68 3.29 3.29 59812298650 3.24 3.24 59812298650
30 이스트아시아홀딩스 900110 29 46 3 0 0.00 6262660 1787622 542650588 6262660 0.00 350.33 1.15 1.15 287604651 1.15 1.15 287604651
31 금양 001570 30 13340 2 210 1.60 6010973 11514656 63967196 6010973 1.60 52.20 9.40 9.40 83472545805 9.78 9.78 83472545805

31
top30/20250307/top30-av-20250307-130000.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
동양철관,008970,1,1011,5,-16,-1.56,107431495,205411008,157052160,107431495,-1.56,52.30,68.40,68.40,110363888056,69.51,69.51,110363888056
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,80040156,95788200,528800000,80040156,0.67,83.56,15.14,15.14,182630430821,15.25,15.25,182630430821
하이스틸,071090,3,4605,2,725,18.69,30669692,9764025,20191471,30669692,18.69,314.11,151.89,151.89,136669144565,146.98,146.98,136669144565
엠디바이스,226590,4,12650,2,4300,51.50,27602804,0,10567784,27602804,51.50,0.00,261.20,261.20,394363459105,295.00,295.00,394363459105
에스엠씨지,460870,5,3745,2,310,9.02,23767604,0,18403305,23767604,9.02,0.00,129.15,129.15,92492998835,134.20,134.20,92492998835
시노펙스,025320,6,6110,2,1250,25.72,20146492,874208,87991570,20146492,25.72,2304.54,22.90,22.90,119166142751,22.17,22.17,119166142751
KODEX 코스닥150선물인버스,251340,7,3810,2,35,0.93,17607316,14914834,72600000,17607316,0.93,118.05,24.25,24.25,66727338180,24.12,24.12,66727338180
KODEX 코스닥150레버리지,233740,8,7800,5,-120,-1.52,17089318,24794084,193700000,17089318,-1.52,68.92,8.82,8.82,134656106566,8.91,8.91,134656106566
원익홀딩스,030530,9,4630,2,245,5.59,16581652,11693742,77237981,16581652,5.59,141.80,21.47,21.47,78194601804,21.87,21.87,78194601804
삼부토건,001470,10,643,4,-275,-29.96,15255022,0,229681824,15255022,-29.96,0.00,6.64,6.64,9861921869,6.68,6.68,9861921869
한화시스템,272210,11,36650,2,2500,7.32,14977700,3605097,188919389,14977700,7.32,415.46,7.93,7.93,537821826300,7.77,7.77,537821826300
KODEX 2차전지산업레버리지,462330,12,1296,2,60,4.85,13127541,19392644,167100000,13127541,4.85,67.69,7.86,7.86,16705859279,7.71,7.71,16705859279
스튜디오미르,408900,13,3760,5,-85,-2.21,12627062,30287706,32706134,12627062,-2.21,41.69,38.61,38.61,51651413313,42.00,42.00,51651413313
KODEX 인버스,114800,14,4515,2,20,0.44,11263189,20718820,129200000,11263189,0.44,54.36,8.72,8.72,51045278701,8.75,8.75,51045278701
대진첨단소재,393970,15,11800,5,-310,-2.56,10732307,42087184,14796820,10732307,-2.56,25.50,72.53,72.53,137909849215,78.99,78.99,137909849215
iMBC,052220,16,4522,2,447,10.97,9550037,612937,23000000,9550037,10.97,1558.08,41.52,41.52,42863143684,41.21,41.21,42863143684
포스코DX,022100,17,26075,2,1275,5.14,9322419,12666163,152034729,9322419,5.14,73.60,6.13,6.13,241364461750,6.09,6.09,241364461750
KODEX 레버리지,122630,18,15620,5,-105,-0.67,8916425,16763661,151200000,8916425,-0.67,53.19,5.90,5.90,138117706733,5.85,5.85,138117706733
TIGER 미국S&P500,360750,19,20705,5,-255,-1.22,8371252,9764687,378750000,8371252,-1.22,85.73,2.21,2.21,173465248355,2.21,2.21,173465248355
삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,101,2,1,1.00,8063594,66083636,1497000000,8063594,1.00,12.20,0.54,0.54,814270255,0.54,0.54,814270255
KODEX 미국S&P500,379800,21,19035,5,-235,-1.22,8010429,6471047,205550000,8010429,-1.22,123.79,3.90,3.90,152585462245,3.90,3.90,152585462245
삼성중공업,010140,22,14870,5,-70,-0.47,7967500,16372769,880000000,7967500,-0.47,48.66,0.91,0.91,117982112880,0.90,0.90,117982112880
삼성전자,005930,23,53800,5,-500,-0.92,7264931,12258101,5919637922,7264931,-0.92,59.27,0.12,0.12,390975979300,0.12,0.12,390975979300
피아이이,452450,24,9950,5,-60,-0.60,6771476,4156514,35826000,6771476,-0.60,162.91,18.90,18.90,70984942600,19.91,19.91,70984942600
대동스틸,048470,25,4335,2,600,16.06,6580354,1514510,10000000,6580354,16.06,434.49,65.80,65.80,28471570195,65.68,65.68,28471570195
아이티센엔텍,010280,26,814,2,100,14.01,6557017,565520,65123786,6557017,14.01,1159.47,10.07,10.07,5332895366,10.06,10.06,5332895366
오리엔트정공,065500,27,8190,2,490,6.36,6508054,10144528,31742912,6508054,6.36,64.15,20.50,20.50,52379331275,20.15,20.15,52379331275
HD현대인프라코어,042670,28,9580,2,470,5.16,6436136,4353399,192655867,6436136,5.16,147.84,3.34,3.34,60713342635,3.29,3.29,60713342635
이스트아시아홀딩스,900110,29,46,3,0,0.00,6305420,1787622,542650588,6305420,0.00,352.73,1.16,1.16,289561670,1.16,1.16,289561670
금양,001570,30,13365,2,235,1.79,6055049,11514656,63967196,6055049,1.79,52.59,9.47,9.47,84062288780,9.83,9.83,84062288780
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1011 5 -16 -1.56 107431495 205411008 157052160 107431495 -1.56 52.30 68.40 68.40 110363888056 69.51 69.51 110363888056
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 80040156 95788200 528800000 80040156 0.67 83.56 15.14 15.14 182630430821 15.25 15.25 182630430821
4 하이스틸 071090 3 4605 2 725 18.69 30669692 9764025 20191471 30669692 18.69 314.11 151.89 151.89 136669144565 146.98 146.98 136669144565
5 엠디바이스 226590 4 12650 2 4300 51.50 27602804 0 10567784 27602804 51.50 0.00 261.20 261.20 394363459105 295.00 295.00 394363459105
6 에스엠씨지 460870 5 3745 2 310 9.02 23767604 0 18403305 23767604 9.02 0.00 129.15 129.15 92492998835 134.20 134.20 92492998835
7 시노펙스 025320 6 6110 2 1250 25.72 20146492 874208 87991570 20146492 25.72 2304.54 22.90 22.90 119166142751 22.17 22.17 119166142751
8 KODEX 코스닥150선물인버스 251340 7 3810 2 35 0.93 17607316 14914834 72600000 17607316 0.93 118.05 24.25 24.25 66727338180 24.12 24.12 66727338180
9 KODEX 코스닥150레버리지 233740 8 7800 5 -120 -1.52 17089318 24794084 193700000 17089318 -1.52 68.92 8.82 8.82 134656106566 8.91 8.91 134656106566
10 원익홀딩스 030530 9 4630 2 245 5.59 16581652 11693742 77237981 16581652 5.59 141.80 21.47 21.47 78194601804 21.87 21.87 78194601804
11 삼부토건 001470 10 643 4 -275 -29.96 15255022 0 229681824 15255022 -29.96 0.00 6.64 6.64 9861921869 6.68 6.68 9861921869
12 한화시스템 272210 11 36650 2 2500 7.32 14977700 3605097 188919389 14977700 7.32 415.46 7.93 7.93 537821826300 7.77 7.77 537821826300
13 KODEX 2차전지산업레버리지 462330 12 1296 2 60 4.85 13127541 19392644 167100000 13127541 4.85 67.69 7.86 7.86 16705859279 7.71 7.71 16705859279
14 스튜디오미르 408900 13 3760 5 -85 -2.21 12627062 30287706 32706134 12627062 -2.21 41.69 38.61 38.61 51651413313 42.00 42.00 51651413313
15 KODEX 인버스 114800 14 4515 2 20 0.44 11263189 20718820 129200000 11263189 0.44 54.36 8.72 8.72 51045278701 8.75 8.75 51045278701
16 대진첨단소재 393970 15 11800 5 -310 -2.56 10732307 42087184 14796820 10732307 -2.56 25.50 72.53 72.53 137909849215 78.99 78.99 137909849215
17 iMBC 052220 16 4522 2 447 10.97 9550037 612937 23000000 9550037 10.97 1558.08 41.52 41.52 42863143684 41.21 41.21 42863143684
18 포스코DX 022100 17 26075 2 1275 5.14 9322419 12666163 152034729 9322419 5.14 73.60 6.13 6.13 241364461750 6.09 6.09 241364461750
19 KODEX 레버리지 122630 18 15620 5 -105 -0.67 8916425 16763661 151200000 8916425 -0.67 53.19 5.90 5.90 138117706733 5.85 5.85 138117706733
20 TIGER 미국S&P500 360750 19 20705 5 -255 -1.22 8371252 9764687 378750000 8371252 -1.22 85.73 2.21 2.21 173465248355 2.21 2.21 173465248355
21 삼성 인버스 2X WTI원유 선물 ETN Q530036 20 101 2 1 1.00 8063594 66083636 1497000000 8063594 1.00 12.20 0.54 0.54 814270255 0.54 0.54 814270255
22 KODEX 미국S&P500 379800 21 19035 5 -235 -1.22 8010429 6471047 205550000 8010429 -1.22 123.79 3.90 3.90 152585462245 3.90 3.90 152585462245
23 삼성중공업 010140 22 14870 5 -70 -0.47 7967500 16372769 880000000 7967500 -0.47 48.66 0.91 0.91 117982112880 0.90 0.90 117982112880
24 삼성전자 005930 23 53800 5 -500 -0.92 7264931 12258101 5919637922 7264931 -0.92 59.27 0.12 0.12 390975979300 0.12 0.12 390975979300
25 피아이이 452450 24 9950 5 -60 -0.60 6771476 4156514 35826000 6771476 -0.60 162.91 18.90 18.90 70984942600 19.91 19.91 70984942600
26 대동스틸 048470 25 4335 2 600 16.06 6580354 1514510 10000000 6580354 16.06 434.49 65.80 65.80 28471570195 65.68 65.68 28471570195
27 아이티센엔텍 010280 26 814 2 100 14.01 6557017 565520 65123786 6557017 14.01 1159.47 10.07 10.07 5332895366 10.06 10.06 5332895366
28 오리엔트정공 065500 27 8190 2 490 6.36 6508054 10144528 31742912 6508054 6.36 64.15 20.50 20.50 52379331275 20.15 20.15 52379331275
29 HD현대인프라코어 042670 28 9580 2 470 5.16 6436136 4353399 192655867 6436136 5.16 147.84 3.34 3.34 60713342635 3.29 3.29 60713342635
30 이스트아시아홀딩스 900110 29 46 3 0 0.00 6305420 1787622 542650588 6305420 0.00 352.73 1.16 1.16 289561670 1.16 1.16 289561670
31 금양 001570 30 13365 2 235 1.79 6055049 11514656 63967196 6055049 1.79 52.59 9.47 9.47 84062288780 9.83 9.83 84062288780

31
top30/20250307/top30-av-20250307-131001.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
동양철관,008970,1,1006,5,-21,-2.04,108804366,205411008,157052160,108804366,-2.04,52.97,69.28,69.28,111754148165,70.73,70.73,111754148165
KODEX 200선물인버스2X,252670,2,2260,2,10,0.44,85433407,95788200,528800000,85433407,0.44,89.19,16.16,16.16,194801034709,16.30,16.30,194801034709
하이스틸,071090,3,4560,2,680,17.53,31243879,9764025,20191471,31243879,17.53,319.99,154.74,154.74,139293608327,151.29,151.29,139293608327
엠디바이스,226590,4,12530,2,4180,50.06,28250435,0,10567784,28250435,50.06,0.00,267.33,267.33,402590744010,304.04,304.04,402590744010
에스엠씨지,460870,5,3790,2,355,10.33,23981884,0,18403305,23981884,10.33,0.00,130.31,130.31,93294299306,133.76,133.76,93294299306
시노펙스,025320,6,6030,2,1170,24.07,20260290,874208,87991570,20260290,24.07,2317.56,23.03,23.03,119855603651,22.59,22.59,119855603651
KODEX 코스닥150선물인버스,251340,7,3795,2,20,0.53,18070182,14914834,72600000,18070182,0.53,121.16,24.89,24.89,68484806060,24.86,24.86,68484806060
KODEX 코스닥150레버리지,233740,8,7855,5,-65,-0.82,17694077,24794084,193700000,17694077,-0.82,71.36,9.13,9.13,139396225318,9.16,9.16,139396225318
원익홀딩스,030530,9,4720,2,335,7.64,16941048,11693742,77237981,16941048,7.64,144.87,21.93,21.93,79881800229,21.91,21.91,79881800229
한화시스템,272210,10,36450,2,2300,6.73,15558023,3605097,188919389,15558023,6.73,431.56,8.24,8.24,559004567775,8.12,8.12,559004567775
삼부토건,001470,11,643,4,-275,-29.96,15288965,0,229681824,15288965,-29.96,0.00,6.66,6.66,9883747218,6.69,6.69,9883747218
KODEX 2차전지산업레버리지,462330,12,1315,2,79,6.39,13790147,19392644,167100000,13790147,6.39,71.11,8.25,8.25,17572785934,8.00,8.00,17572785934
스튜디오미르,408900,13,3780,5,-65,-1.69,12648180,30287706,32706134,12648180,-1.69,41.76,38.67,38.67,51731214273,41.84,41.84,51731214273
KODEX 인버스,114800,14,4505,2,10,0.22,12065787,20718820,129200000,12065787,0.22,58.24,9.34,9.34,54662762492,9.39,9.39,54662762492
대진첨단소재,393970,15,11620,5,-490,-4.05,10859075,42087184,14796820,10859075,-4.05,25.80,73.39,73.39,139391989710,81.07,81.07,139391989710
iMBC,052220,16,4460,2,385,9.45,10021199,612937,23000000,10021199,9.45,1634.95,43.57,43.57,44979270738,43.85,43.85,44979270738
KODEX 레버리지,122630,17,15685,5,-40,-0.25,9404051,16763661,151200000,9404051,-0.25,56.10,6.22,6.22,145755864745,6.15,6.15,145755864745
포스코DX,022100,18,26250,2,1450,5.85,9387818,12666163,152034729,9387818,5.85,74.12,6.17,6.17,243075835400,6.09,6.09,243075835400
TIGER 미국S&P500,360750,19,20705,5,-255,-1.22,8819832,9764687,378750000,8819832,-1.22,90.32,2.33,2.33,182753586061,2.33,2.33,182753586061
KODEX 미국S&P500,379800,20,19035,5,-235,-1.22,8442024,6471047,205550000,8442024,-1.22,130.46,4.11,4.11,160800892555,4.11,4.11,160800892555
삼성중공업,010140,21,14820,5,-120,-0.80,8102475,16372769,880000000,8102475,-0.80,49.49,0.92,0.92,119988583335,0.92,0.92,119988583335
삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,101,2,1,1.00,8063594,66083636,1497000000,8063594,1.00,12.20,0.54,0.54,814270255,0.54,0.54,814270255
삼성전자,005930,23,54000,5,-300,-0.55,7632762,12258101,5919637922,7632762,-0.55,62.27,0.13,0.13,410815600300,0.13,0.13,410815600300
피아이이,452450,24,10020,2,10,0.10,6804878,4156514,35826000,6804878,0.10,163.72,18.99,18.99,71318167555,19.87,19.87,71318167555
대동스틸,048470,25,4205,2,470,12.58,6696155,1514510,10000000,6696155,12.58,442.13,66.96,66.96,28965271751,68.88,68.88,28965271751
오리엔트정공,065500,26,8150,2,450,5.84,6639931,10144528,31742912,6639931,5.84,65.45,20.92,20.92,53458659755,20.66,20.66,53458659755
아이티센엔텍,010280,27,812,2,98,13.73,6624317,565520,65123786,6624317,13.73,1171.37,10.17,10.17,5387310851,10.19,10.19,5387310851
HD현대인프라코어,042670,28,9440,2,330,3.62,6614564,4353399,192655867,6614564,3.62,151.94,3.43,3.43,62411296105,3.43,3.43,62411296105
이스트아시아홀딩스,900110,29,46,3,0,0.00,6461032,1787622,542650588,6461032,0.00,361.43,1.19,1.19,296698618,1.19,1.19,296698618
금양,001570,30,13480,2,350,2.67,6124835,11514656,63967196,6124835,2.67,53.19,9.57,9.57,85002104280,9.86,9.86,85002104280
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1006 5 -21 -2.04 108804366 205411008 157052160 108804366 -2.04 52.97 69.28 69.28 111754148165 70.73 70.73 111754148165
3 KODEX 200선물인버스2X 252670 2 2260 2 10 0.44 85433407 95788200 528800000 85433407 0.44 89.19 16.16 16.16 194801034709 16.30 16.30 194801034709
4 하이스틸 071090 3 4560 2 680 17.53 31243879 9764025 20191471 31243879 17.53 319.99 154.74 154.74 139293608327 151.29 151.29 139293608327
5 엠디바이스 226590 4 12530 2 4180 50.06 28250435 0 10567784 28250435 50.06 0.00 267.33 267.33 402590744010 304.04 304.04 402590744010
6 에스엠씨지 460870 5 3790 2 355 10.33 23981884 0 18403305 23981884 10.33 0.00 130.31 130.31 93294299306 133.76 133.76 93294299306
7 시노펙스 025320 6 6030 2 1170 24.07 20260290 874208 87991570 20260290 24.07 2317.56 23.03 23.03 119855603651 22.59 22.59 119855603651
8 KODEX 코스닥150선물인버스 251340 7 3795 2 20 0.53 18070182 14914834 72600000 18070182 0.53 121.16 24.89 24.89 68484806060 24.86 24.86 68484806060
9 KODEX 코스닥150레버리지 233740 8 7855 5 -65 -0.82 17694077 24794084 193700000 17694077 -0.82 71.36 9.13 9.13 139396225318 9.16 9.16 139396225318
10 원익홀딩스 030530 9 4720 2 335 7.64 16941048 11693742 77237981 16941048 7.64 144.87 21.93 21.93 79881800229 21.91 21.91 79881800229
11 한화시스템 272210 10 36450 2 2300 6.73 15558023 3605097 188919389 15558023 6.73 431.56 8.24 8.24 559004567775 8.12 8.12 559004567775
12 삼부토건 001470 11 643 4 -275 -29.96 15288965 0 229681824 15288965 -29.96 0.00 6.66 6.66 9883747218 6.69 6.69 9883747218
13 KODEX 2차전지산업레버리지 462330 12 1315 2 79 6.39 13790147 19392644 167100000 13790147 6.39 71.11 8.25 8.25 17572785934 8.00 8.00 17572785934
14 스튜디오미르 408900 13 3780 5 -65 -1.69 12648180 30287706 32706134 12648180 -1.69 41.76 38.67 38.67 51731214273 41.84 41.84 51731214273
15 KODEX 인버스 114800 14 4505 2 10 0.22 12065787 20718820 129200000 12065787 0.22 58.24 9.34 9.34 54662762492 9.39 9.39 54662762492
16 대진첨단소재 393970 15 11620 5 -490 -4.05 10859075 42087184 14796820 10859075 -4.05 25.80 73.39 73.39 139391989710 81.07 81.07 139391989710
17 iMBC 052220 16 4460 2 385 9.45 10021199 612937 23000000 10021199 9.45 1634.95 43.57 43.57 44979270738 43.85 43.85 44979270738
18 KODEX 레버리지 122630 17 15685 5 -40 -0.25 9404051 16763661 151200000 9404051 -0.25 56.10 6.22 6.22 145755864745 6.15 6.15 145755864745
19 포스코DX 022100 18 26250 2 1450 5.85 9387818 12666163 152034729 9387818 5.85 74.12 6.17 6.17 243075835400 6.09 6.09 243075835400
20 TIGER 미국S&P500 360750 19 20705 5 -255 -1.22 8819832 9764687 378750000 8819832 -1.22 90.32 2.33 2.33 182753586061 2.33 2.33 182753586061
21 KODEX 미국S&P500 379800 20 19035 5 -235 -1.22 8442024 6471047 205550000 8442024 -1.22 130.46 4.11 4.11 160800892555 4.11 4.11 160800892555
22 삼성중공업 010140 21 14820 5 -120 -0.80 8102475 16372769 880000000 8102475 -0.80 49.49 0.92 0.92 119988583335 0.92 0.92 119988583335
23 삼성 인버스 2X WTI원유 선물 ETN Q530036 22 101 2 1 1.00 8063594 66083636 1497000000 8063594 1.00 12.20 0.54 0.54 814270255 0.54 0.54 814270255
24 삼성전자 005930 23 54000 5 -300 -0.55 7632762 12258101 5919637922 7632762 -0.55 62.27 0.13 0.13 410815600300 0.13 0.13 410815600300
25 피아이이 452450 24 10020 2 10 0.10 6804878 4156514 35826000 6804878 0.10 163.72 18.99 18.99 71318167555 19.87 19.87 71318167555
26 대동스틸 048470 25 4205 2 470 12.58 6696155 1514510 10000000 6696155 12.58 442.13 66.96 66.96 28965271751 68.88 68.88 28965271751
27 오리엔트정공 065500 26 8150 2 450 5.84 6639931 10144528 31742912 6639931 5.84 65.45 20.92 20.92 53458659755 20.66 20.66 53458659755
28 아이티센엔텍 010280 27 812 2 98 13.73 6624317 565520 65123786 6624317 13.73 1171.37 10.17 10.17 5387310851 10.19 10.19 5387310851
29 HD현대인프라코어 042670 28 9440 2 330 3.62 6614564 4353399 192655867 6614564 3.62 151.94 3.43 3.43 62411296105 3.43 3.43 62411296105
30 이스트아시아홀딩스 900110 29 46 3 0 0.00 6461032 1787622 542650588 6461032 0.00 361.43 1.19 1.19 296698618 1.19 1.19 296698618
31 금양 001570 30 13480 2 350 2.67 6124835 11514656 63967196 6124835 2.67 53.19 9.57 9.57 85002104280 9.86 9.86 85002104280

31
top30/20250307/top30-av-20250307-132000.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
동양철관,008970,1,984,5,-43,-4.19,111114582,205411008,157052160,111114582,-4.19,54.09,70.75,70.75,114047964283,73.80,73.80,114047964283
KODEX 200선물인버스2X,252670,2,2255,2,5,0.22,89568848,95788200,528800000,89568848,0.22,93.51,16.94,16.94,204131493382,17.12,17.12,204131493382
하이스틸,071090,3,4405,2,525,13.53,32009081,9764025,20191471,32009081,13.53,327.83,158.53,158.53,142712560629,160.45,160.45,142712560629
엠디바이스,226590,4,11700,2,3350,40.12,29190478,0,10567784,29190478,40.12,0.00,276.22,276.22,413920813820,334.77,334.77,413920813820
에스엠씨지,460870,5,3807,2,372,10.83,24310231,0,18403305,24310231,10.83,0.00,132.10,132.10,94546109585,134.95,134.95,94546109585
시노펙스,025320,6,6110,2,1250,25.72,20476160,874208,87991570,20476160,25.72,2342.25,23.27,23.27,121170006631,22.54,22.54,121170006631
KODEX 코스닥150선물인버스,251340,7,3800,2,25,0.66,18242203,14914834,72600000,18242203,0.66,122.31,25.13,25.13,69138423503,25.06,25.06,69138423503
KODEX 코스닥150레버리지,233740,8,7830,5,-90,-1.14,17987927,24794084,193700000,17987927,-1.14,72.55,9.29,9.29,141697107490,9.34,9.34,141697107490
원익홀딩스,030530,9,4685,2,300,6.84,17254041,11693742,77237981,17254041,6.84,147.55,22.34,22.34,81358586000,22.48,22.48,81358586000
한화시스템,272210,10,37100,2,2950,8.64,16658493,3605097,188919389,16658493,8.64,462.08,8.82,8.82,599569447200,8.55,8.55,599569447200
삼부토건,001470,11,643,4,-275,-29.96,15312775,0,229681824,15312775,-29.96,0.00,6.67,6.67,9899057048,6.70,6.70,9899057048
KODEX 2차전지산업레버리지,462330,12,1310,2,74,5.99,14633220,19392644,167100000,14633220,5.99,75.46,8.76,8.76,18680066506,8.53,8.53,18680066506
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,101,2,1,1.00,12860527,66083636,1497000000,12860527,1.00,19.46,0.86,0.86,1298475648,0.86,0.86,1298475648
스튜디오미르,408900,14,3800,5,-45,-1.17,12681158,30287706,32706134,12681158,-1.17,41.87,38.77,38.77,51856233772,41.72,41.72,51856233772
KODEX 인버스,114800,15,4505,2,10,0.22,12195294,20718820,129200000,12195294,0.22,58.86,9.44,9.44,55246196893,9.49,9.49,55246196893
대진첨단소재,393970,16,11480,5,-630,-5.20,10958676,42087184,14796820,10958676,-5.20,26.04,74.06,74.06,140545975620,82.74,82.74,140545975620
iMBC,052220,17,4475,2,400,9.82,10414213,612937,23000000,10414213,9.82,1699.07,45.28,45.28,46738397421,45.41,45.41,46738397421
KODEX 레버리지,122630,18,15690,5,-35,-0.22,9592629,16763661,151200000,9592629,-0.22,57.22,6.34,6.34,148713302274,6.27,6.27,148713302274
포스코DX,022100,19,25850,2,1050,4.23,9538082,12666163,152034729,9538082,4.23,75.30,6.27,6.27,246975241650,6.28,6.28,246975241650
TIGER 미국S&P500,360750,20,20710,5,-250,-1.19,8871611,9764687,378750000,8871611,-1.19,90.85,2.34,2.34,183825815874,2.34,2.34,183825815874
KODEX 미국S&P500,379800,21,19035,5,-235,-1.22,8800262,6471047,205550000,8800262,-1.22,135.99,4.28,4.28,167619905828,4.28,4.28,167619905828
삼성중공업,010140,22,14800,5,-140,-0.94,8213008,16372769,880000000,8213008,-0.94,50.16,0.93,0.93,121625852945,0.93,0.93,121625852945
삼성전자,005930,23,54100,5,-200,-0.37,7990753,12258101,5919637922,7990753,-0.37,65.19,0.13,0.13,430146754350,0.13,0.13,430146754350
아이티센엔텍,010280,24,833,2,119,16.67,6923060,565520,65123786,6923060,16.67,1224.19,10.63,10.63,5634774002,10.39,10.39,5634774002
대동스틸,048470,25,4065,2,330,8.84,6842397,1514510,10000000,6842397,8.84,451.79,68.42,68.42,29568455210,72.74,72.74,29568455210
피아이이,452450,26,10000,5,-10,-0.10,6825325,4156514,35826000,6825325,-0.10,164.21,19.05,19.05,71522703225,19.96,19.96,71522703225
HD현대인프라코어,042670,27,9500,2,390,4.28,6784657,4353399,192655867,6784657,4.28,155.85,3.52,3.52,64019824635,3.50,3.50,64019824635
오리엔트정공,065500,28,8120,2,420,5.45,6711270,10144528,31742912,6711270,5.45,66.16,21.14,21.14,54037980710,20.97,20.97,54037980710
이스트아시아홀딩스,900110,29,46,3,0,0.00,6548856,1787622,542650588,6548856,0.00,366.34,1.21,1.21,300725346,1.20,1.20,300725346
금양,001570,30,13360,2,230,1.75,6168954,11514656,63967196,6168954,1.75,53.57,9.64,9.64,85594453020,10.02,10.02,85594453020
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 984 5 -43 -4.19 111114582 205411008 157052160 111114582 -4.19 54.09 70.75 70.75 114047964283 73.80 73.80 114047964283
3 KODEX 200선물인버스2X 252670 2 2255 2 5 0.22 89568848 95788200 528800000 89568848 0.22 93.51 16.94 16.94 204131493382 17.12 17.12 204131493382
4 하이스틸 071090 3 4405 2 525 13.53 32009081 9764025 20191471 32009081 13.53 327.83 158.53 158.53 142712560629 160.45 160.45 142712560629
5 엠디바이스 226590 4 11700 2 3350 40.12 29190478 0 10567784 29190478 40.12 0.00 276.22 276.22 413920813820 334.77 334.77 413920813820
6 에스엠씨지 460870 5 3807 2 372 10.83 24310231 0 18403305 24310231 10.83 0.00 132.10 132.10 94546109585 134.95 134.95 94546109585
7 시노펙스 025320 6 6110 2 1250 25.72 20476160 874208 87991570 20476160 25.72 2342.25 23.27 23.27 121170006631 22.54 22.54 121170006631
8 KODEX 코스닥150선물인버스 251340 7 3800 2 25 0.66 18242203 14914834 72600000 18242203 0.66 122.31 25.13 25.13 69138423503 25.06 25.06 69138423503
9 KODEX 코스닥150레버리지 233740 8 7830 5 -90 -1.14 17987927 24794084 193700000 17987927 -1.14 72.55 9.29 9.29 141697107490 9.34 9.34 141697107490
10 원익홀딩스 030530 9 4685 2 300 6.84 17254041 11693742 77237981 17254041 6.84 147.55 22.34 22.34 81358586000 22.48 22.48 81358586000
11 한화시스템 272210 10 37100 2 2950 8.64 16658493 3605097 188919389 16658493 8.64 462.08 8.82 8.82 599569447200 8.55 8.55 599569447200
12 삼부토건 001470 11 643 4 -275 -29.96 15312775 0 229681824 15312775 -29.96 0.00 6.67 6.67 9899057048 6.70 6.70 9899057048
13 KODEX 2차전지산업레버리지 462330 12 1310 2 74 5.99 14633220 19392644 167100000 14633220 5.99 75.46 8.76 8.76 18680066506 8.53 8.53 18680066506
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 101 2 1 1.00 12860527 66083636 1497000000 12860527 1.00 19.46 0.86 0.86 1298475648 0.86 0.86 1298475648
15 스튜디오미르 408900 14 3800 5 -45 -1.17 12681158 30287706 32706134 12681158 -1.17 41.87 38.77 38.77 51856233772 41.72 41.72 51856233772
16 KODEX 인버스 114800 15 4505 2 10 0.22 12195294 20718820 129200000 12195294 0.22 58.86 9.44 9.44 55246196893 9.49 9.49 55246196893
17 대진첨단소재 393970 16 11480 5 -630 -5.20 10958676 42087184 14796820 10958676 -5.20 26.04 74.06 74.06 140545975620 82.74 82.74 140545975620
18 iMBC 052220 17 4475 2 400 9.82 10414213 612937 23000000 10414213 9.82 1699.07 45.28 45.28 46738397421 45.41 45.41 46738397421
19 KODEX 레버리지 122630 18 15690 5 -35 -0.22 9592629 16763661 151200000 9592629 -0.22 57.22 6.34 6.34 148713302274 6.27 6.27 148713302274
20 포스코DX 022100 19 25850 2 1050 4.23 9538082 12666163 152034729 9538082 4.23 75.30 6.27 6.27 246975241650 6.28 6.28 246975241650
21 TIGER 미국S&P500 360750 20 20710 5 -250 -1.19 8871611 9764687 378750000 8871611 -1.19 90.85 2.34 2.34 183825815874 2.34 2.34 183825815874
22 KODEX 미국S&P500 379800 21 19035 5 -235 -1.22 8800262 6471047 205550000 8800262 -1.22 135.99 4.28 4.28 167619905828 4.28 4.28 167619905828
23 삼성중공업 010140 22 14800 5 -140 -0.94 8213008 16372769 880000000 8213008 -0.94 50.16 0.93 0.93 121625852945 0.93 0.93 121625852945
24 삼성전자 005930 23 54100 5 -200 -0.37 7990753 12258101 5919637922 7990753 -0.37 65.19 0.13 0.13 430146754350 0.13 0.13 430146754350
25 아이티센엔텍 010280 24 833 2 119 16.67 6923060 565520 65123786 6923060 16.67 1224.19 10.63 10.63 5634774002 10.39 10.39 5634774002
26 대동스틸 048470 25 4065 2 330 8.84 6842397 1514510 10000000 6842397 8.84 451.79 68.42 68.42 29568455210 72.74 72.74 29568455210
27 피아이이 452450 26 10000 5 -10 -0.10 6825325 4156514 35826000 6825325 -0.10 164.21 19.05 19.05 71522703225 19.96 19.96 71522703225
28 HD현대인프라코어 042670 27 9500 2 390 4.28 6784657 4353399 192655867 6784657 4.28 155.85 3.52 3.52 64019824635 3.50 3.50 64019824635
29 오리엔트정공 065500 28 8120 2 420 5.45 6711270 10144528 31742912 6711270 5.45 66.16 21.14 21.14 54037980710 20.97 20.97 54037980710
30 이스트아시아홀딩스 900110 29 46 3 0 0.00 6548856 1787622 542650588 6548856 0.00 366.34 1.21 1.21 300725346 1.20 1.20 300725346
31 금양 001570 30 13360 2 230 1.75 6168954 11514656 63967196 6168954 1.75 53.57 9.64 9.64 85594453020 10.02 10.02 85594453020

31
top30/20250307/top30-av-20250307-133000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1004,5,-23,-2.24,112192050,205411008,157052160,112192050,-2.24,54.62,71.44,71.44,115117463619,73.01,73.01,115117463619
KODEX 200선물인버스2X,252670,2,2257,2,7,0.31,90129755,95788200,528800000,90129755,0.31,94.09,17.04,17.04,205396397254,17.21,17.21,205396397254
하이스틸,071090,3,4515,2,635,16.37,32578325,9764025,20191471,32578325,16.37,333.66,161.35,161.35,145256768733,159.33,159.33,145256768733
엠디바이스,226590,4,11610,2,3260,39.04,29817841,0,10567784,29817841,39.04,0.00,282.16,282.16,421394748380,343.46,343.46,421394748380
에스엠씨지,460870,5,3730,2,295,8.59,24495003,0,18403305,24495003,8.59,0.00,133.10,133.10,95237663061,138.74,138.74,95237663061
시노펙스,025320,6,6000,2,1140,23.46,20897729,874208,87991570,20897729,23.46,2390.48,23.75,23.75,123706073051,23.43,23.43,123706073051
KODEX 코스닥150선물인버스,251340,7,3815,2,40,1.06,18834405,14914834,72600000,18834405,1.06,126.28,25.94,25.94,71393605940,25.78,25.78,71393605940
KODEX 코스닥150레버리지,233740,8,7780,5,-140,-1.77,18456749,24794084,193700000,18456749,-1.77,74.44,9.53,9.53,145349209799,9.65,9.65,145349209799
한화시스템,272210,9,37650,2,3500,10.25,18399449,3605097,188919389,18399449,10.25,510.37,9.74,9.74,664651191700,9.34,9.34,664651191700
원익홀딩스,030530,10,4670,2,285,6.50,17399778,11693742,77237981,17399778,6.50,148.80,22.53,22.53,82038326610,22.74,22.74,82038326610
삼부토건,001470,11,643,4,-275,-29.96,15331754,0,229681824,15331754,-29.96,0.00,6.68,6.68,9911260545,6.71,6.71,9911260545
KODEX 2차전지산업레버리지,462330,12,1305,2,69,5.58,14830603,19392644,167100000,14830603,5.58,76.48,8.88,8.88,18937804602,8.68,8.68,18937804602
삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,101,2,1,1.00,13076320,66083636,1497000000,13076320,1.00,19.79,0.87,0.87,1320270743,0.87,0.87,1320270743
스튜디오미르,408900,14,3805,5,-40,-1.04,12717017,30287706,32706134,12717017,-1.04,41.99,38.88,38.88,51992918730,41.78,41.78,51992918730
KODEX 인버스,114800,15,4505,2,10,0.22,12383888,20718820,129200000,12383888,0.22,59.77,9.59,9.59,56095931857,9.64,9.64,56095931857
대진첨단소재,393970,16,11370,5,-740,-6.11,11053469,42087184,14796820,11053469,-6.11,26.26,74.70,74.70,141630142475,84.18,84.18,141630142475
iMBC,052220,17,4420,2,345,8.47,10682642,612937,23000000,10682642,8.47,1742.86,46.45,46.45,47928540508,47.15,47.15,47928540508
KODEX 레버리지,122630,18,15680,5,-45,-0.29,9800077,16763661,151200000,9800077,-0.29,58.46,6.48,6.48,151967714981,6.41,6.41,151967714981
포스코DX,022100,19,25900,2,1100,4.44,9619658,12666163,152034729,9619658,4.44,75.95,6.33,6.33,249091635100,6.33,6.33,249091635100
TIGER 미국S&P500,360750,20,20700,5,-260,-1.24,9043012,9764687,378750000,9043012,-1.24,92.61,2.39,2.39,187374280882,2.39,2.39,187374280882
KODEX 미국S&P500,379800,21,19030,5,-240,-1.25,8934826,6471047,205550000,8934826,-1.25,138.07,4.35,4.35,170180618164,4.35,4.35,170180618164
삼성전자,005930,22,53900,5,-400,-0.74,8459197,12258101,5919637922,8459197,-0.74,69.01,0.14,0.14,455424292700,0.14,0.14,455424292700
삼성중공업,010140,23,14820,5,-120,-0.80,8284604,16372769,880000000,8284604,-0.80,50.60,0.94,0.94,122685583875,0.94,0.94,122685583875
아이티센엔텍,010280,24,866,2,152,21.29,7530296,565520,65123786,7530296,21.29,1331.57,11.56,11.56,6153916458,10.91,10.91,6153916458
이스트아시아홀딩스,900110,25,47,2,1,2.17,7259404,1787622,542650588,7259404,2.17,406.09,1.34,1.34,333431543,1.31,1.31,333431543
대동스틸,048470,26,4085,2,350,9.37,6975113,1514510,10000000,6975113,9.37,460.55,69.75,69.75,30107487050,73.70,73.70,30107487050
피아이이,452450,27,9910,5,-100,-1.00,6887446,4156514,35826000,6887446,-1.00,165.70,19.22,19.22,72141126260,20.32,20.32,72141126260
HD현대인프라코어,042670,28,9560,2,450,4.94,6875354,4353399,192655867,6875354,4.94,157.93,3.57,3.57,64884879555,3.52,3.52,64884879555
오리엔트정공,065500,29,8190,2,490,6.36,6780944,10144528,31742912,6780944,6.36,66.84,21.36,21.36,54605920465,21.00,21.00,54605920465
금양,001570,30,13330,2,200,1.52,6217331,11514656,63967196,6217331,1.52,53.99,9.72,9.72,86240240210,10.11,10.11,86240240210
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1004 5 -23 -2.24 112192050 205411008 157052160 112192050 -2.24 54.62 71.44 71.44 115117463619 73.01 73.01 115117463619
3 KODEX 200선물인버스2X 252670 2 2257 2 7 0.31 90129755 95788200 528800000 90129755 0.31 94.09 17.04 17.04 205396397254 17.21 17.21 205396397254
4 하이스틸 071090 3 4515 2 635 16.37 32578325 9764025 20191471 32578325 16.37 333.66 161.35 161.35 145256768733 159.33 159.33 145256768733
5 엠디바이스 226590 4 11610 2 3260 39.04 29817841 0 10567784 29817841 39.04 0.00 282.16 282.16 421394748380 343.46 343.46 421394748380
6 에스엠씨지 460870 5 3730 2 295 8.59 24495003 0 18403305 24495003 8.59 0.00 133.10 133.10 95237663061 138.74 138.74 95237663061
7 시노펙스 025320 6 6000 2 1140 23.46 20897729 874208 87991570 20897729 23.46 2390.48 23.75 23.75 123706073051 23.43 23.43 123706073051
8 KODEX 코스닥150선물인버스 251340 7 3815 2 40 1.06 18834405 14914834 72600000 18834405 1.06 126.28 25.94 25.94 71393605940 25.78 25.78 71393605940
9 KODEX 코스닥150레버리지 233740 8 7780 5 -140 -1.77 18456749 24794084 193700000 18456749 -1.77 74.44 9.53 9.53 145349209799 9.65 9.65 145349209799
10 한화시스템 272210 9 37650 2 3500 10.25 18399449 3605097 188919389 18399449 10.25 510.37 9.74 9.74 664651191700 9.34 9.34 664651191700
11 원익홀딩스 030530 10 4670 2 285 6.50 17399778 11693742 77237981 17399778 6.50 148.80 22.53 22.53 82038326610 22.74 22.74 82038326610
12 삼부토건 001470 11 643 4 -275 -29.96 15331754 0 229681824 15331754 -29.96 0.00 6.68 6.68 9911260545 6.71 6.71 9911260545
13 KODEX 2차전지산업레버리지 462330 12 1305 2 69 5.58 14830603 19392644 167100000 14830603 5.58 76.48 8.88 8.88 18937804602 8.68 8.68 18937804602
14 삼성 인버스 2X WTI원유 선물 ETN Q530036 13 101 2 1 1.00 13076320 66083636 1497000000 13076320 1.00 19.79 0.87 0.87 1320270743 0.87 0.87 1320270743
15 스튜디오미르 408900 14 3805 5 -40 -1.04 12717017 30287706 32706134 12717017 -1.04 41.99 38.88 38.88 51992918730 41.78 41.78 51992918730
16 KODEX 인버스 114800 15 4505 2 10 0.22 12383888 20718820 129200000 12383888 0.22 59.77 9.59 9.59 56095931857 9.64 9.64 56095931857
17 대진첨단소재 393970 16 11370 5 -740 -6.11 11053469 42087184 14796820 11053469 -6.11 26.26 74.70 74.70 141630142475 84.18 84.18 141630142475
18 iMBC 052220 17 4420 2 345 8.47 10682642 612937 23000000 10682642 8.47 1742.86 46.45 46.45 47928540508 47.15 47.15 47928540508
19 KODEX 레버리지 122630 18 15680 5 -45 -0.29 9800077 16763661 151200000 9800077 -0.29 58.46 6.48 6.48 151967714981 6.41 6.41 151967714981
20 포스코DX 022100 19 25900 2 1100 4.44 9619658 12666163 152034729 9619658 4.44 75.95 6.33 6.33 249091635100 6.33 6.33 249091635100
21 TIGER 미국S&P500 360750 20 20700 5 -260 -1.24 9043012 9764687 378750000 9043012 -1.24 92.61 2.39 2.39 187374280882 2.39 2.39 187374280882
22 KODEX 미국S&P500 379800 21 19030 5 -240 -1.25 8934826 6471047 205550000 8934826 -1.25 138.07 4.35 4.35 170180618164 4.35 4.35 170180618164
23 삼성전자 005930 22 53900 5 -400 -0.74 8459197 12258101 5919637922 8459197 -0.74 69.01 0.14 0.14 455424292700 0.14 0.14 455424292700
24 삼성중공업 010140 23 14820 5 -120 -0.80 8284604 16372769 880000000 8284604 -0.80 50.60 0.94 0.94 122685583875 0.94 0.94 122685583875
25 아이티센엔텍 010280 24 866 2 152 21.29 7530296 565520 65123786 7530296 21.29 1331.57 11.56 11.56 6153916458 10.91 10.91 6153916458
26 이스트아시아홀딩스 900110 25 47 2 1 2.17 7259404 1787622 542650588 7259404 2.17 406.09 1.34 1.34 333431543 1.31 1.31 333431543
27 대동스틸 048470 26 4085 2 350 9.37 6975113 1514510 10000000 6975113 9.37 460.55 69.75 69.75 30107487050 73.70 73.70 30107487050
28 피아이이 452450 27 9910 5 -100 -1.00 6887446 4156514 35826000 6887446 -1.00 165.70 19.22 19.22 72141126260 20.32 20.32 72141126260
29 HD현대인프라코어 042670 28 9560 2 450 4.94 6875354 4353399 192655867 6875354 4.94 157.93 3.57 3.57 64884879555 3.52 3.52 64884879555
30 오리엔트정공 065500 29 8190 2 490 6.36 6780944 10144528 31742912 6780944 6.36 66.84 21.36 21.36 54605920465 21.00 21.00 54605920465
31 금양 001570 30 13330 2 200 1.52 6217331 11514656 63967196 6217331 1.52 53.99 9.72 9.72 86240240210 10.11 10.11 86240240210

31
top30/20250307/top30-av-20250307-134000.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
동양철관,008970,1,983,5,-44,-4.28,113384436,205411008,157052160,113384436,-4.28,55.20,72.20,72.20,116301008234,75.33,75.33,116301008234
KODEX 200선물인버스2X,252670,2,2250,3,0,0.00,95065781,95788200,528800000,95065781,0.00,99.25,17.98,17.98,216506119848,18.20,18.20,216506119848
하이스틸,071090,3,4515,2,635,16.37,32884218,9764025,20191471,32884218,16.37,336.79,162.86,162.86,146630020761,160.84,160.84,146630020761
엠디바이스,226590,4,11390,2,3040,36.41,30384114,0,10567784,30384114,36.41,0.00,287.52,287.52,427966610140,355.55,355.55,427966610140
에스엠씨지,460870,5,3600,2,165,4.80,25009443,0,18403305,25009443,4.80,0.00,135.90,135.90,97108200245,146.57,146.57,97108200245
시노펙스,025320,6,5940,2,1080,22.22,21106312,874208,87991570,21106312,22.22,2414.34,23.99,23.99,124955313221,23.91,23.91,124955313221
한화시스템,272210,7,37050,2,2900,8.49,20293830,3605097,188919389,20293830,8.49,562.92,10.74,10.74,735926204450,10.51,10.51,735926204450
KODEX 코스닥150선물인버스,251340,8,3810,2,35,0.93,19133298,14914834,72600000,19133298,0.93,128.28,26.35,26.35,72533096274,26.22,26.22,72533096274
KODEX 코스닥150레버리지,233740,9,7785,5,-135,-1.70,18870233,24794084,193700000,18870233,-1.70,76.11,9.74,9.74,148564694612,9.85,9.85,148564694612
원익홀딩스,030530,10,4675,2,290,6.61,17586342,11693742,77237981,17586342,6.61,150.39,22.77,22.77,82911287869,22.96,22.96,82911287869
KODEX 2차전지산업레버리지,462330,11,1319,2,83,6.72,15388267,19392644,167100000,15388267,6.72,79.35,9.21,9.21,19671676066,8.93,8.93,19671676066
삼부토건,001470,12,643,4,-275,-29.96,15341424,0,229681824,15341424,-29.96,0.00,6.68,6.68,9917478355,6.72,6.72,9917478355
KODEX 인버스,114800,13,4500,2,5,0.11,13446419,20718820,129200000,13446419,0.11,64.90,10.41,10.41,60878523722,10.47,10.47,60878523722
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,13229413,66083636,1497000000,13229413,1.00,20.02,0.88,0.88,1335733136,0.88,0.88,1335733136
스튜디오미르,408900,15,3785,5,-60,-1.56,12774125,30287706,32706134,12774125,-1.56,42.18,39.06,39.06,52209398003,42.17,42.17,52209398003
대진첨단소재,393970,16,11360,5,-750,-6.19,11117667,42087184,14796820,11117667,-6.19,26.42,75.14,75.14,142357919755,84.69,84.69,142357919755
iMBC,052220,17,4425,2,350,8.59,10787367,612937,23000000,10787367,8.59,1759.95,46.90,46.90,48392228827,47.55,47.55,48392228827
KODEX 레버리지,122630,18,15720,5,-5,-0.03,10024114,16763661,151200000,10024114,-0.03,59.80,6.63,6.63,155488202430,6.54,6.54,155488202430
포스코DX,022100,19,26050,2,1250,5.04,9698008,12666163,152034729,9698008,5.04,76.57,6.38,6.38,251128444325,6.34,6.34,251128444325
KODEX 미국S&P500,379800,20,19035,5,-235,-1.22,9245245,6471047,205550000,9245245,-1.22,142.87,4.50,4.50,176088164352,4.50,4.50,176088164352
TIGER 미국S&P500,360750,21,20710,5,-250,-1.19,9187295,9764687,378750000,9187295,-1.19,94.09,2.43,2.43,190361739248,2.43,2.43,190361739248
삼성전자,005930,22,54100,5,-200,-0.37,8828453,12258101,5919637922,8828453,-0.37,72.02,0.15,0.15,475344644950,0.15,0.15,475344644950
이스트아시아홀딩스,900110,23,47,2,1,2.17,8618528,1787622,542650588,8618528,2.17,482.12,1.59,1.59,397476378,1.56,1.56,397476378
아이티센엔텍,010280,24,833,2,119,16.67,8523653,565520,65123786,8523653,16.67,1507.22,13.09,13.09,6998390780,12.90,12.90,6998390780
삼성중공업,010140,25,14840,5,-100,-0.67,8429920,16372769,880000000,8429920,-0.67,51.49,0.96,0.96,124841494400,0.96,0.96,124841494400
대동스틸,048470,26,4010,2,275,7.36,7059656,1514510,10000000,7059656,7.36,466.13,70.60,70.60,30448263543,75.93,75.93,30448263543
피아이이,452450,27,9780,5,-230,-2.30,7016616,4156514,35826000,7016616,-2.30,168.81,19.59,19.59,73406470960,20.95,20.95,73406470960
오리엔트정공,065500,28,8240,2,540,7.01,6949548,10144528,31742912,6949548,7.01,68.51,21.89,21.89,55991255745,21.41,21.41,55991255745
HD현대인프라코어,042670,29,9540,2,430,4.72,6945004,4353399,192655867,6945004,4.72,159.53,3.60,3.60,65550969965,3.57,3.57,65550969965
소룩스,290690,30,3095,2,265,9.36,6623985,2618419,48498743,6623985,9.36,252.98,13.66,13.66,19621544831,13.07,13.07,19621544831
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 983 5 -44 -4.28 113384436 205411008 157052160 113384436 -4.28 55.20 72.20 72.20 116301008234 75.33 75.33 116301008234
3 KODEX 200선물인버스2X 252670 2 2250 3 0 0.00 95065781 95788200 528800000 95065781 0.00 99.25 17.98 17.98 216506119848 18.20 18.20 216506119848
4 하이스틸 071090 3 4515 2 635 16.37 32884218 9764025 20191471 32884218 16.37 336.79 162.86 162.86 146630020761 160.84 160.84 146630020761
5 엠디바이스 226590 4 11390 2 3040 36.41 30384114 0 10567784 30384114 36.41 0.00 287.52 287.52 427966610140 355.55 355.55 427966610140
6 에스엠씨지 460870 5 3600 2 165 4.80 25009443 0 18403305 25009443 4.80 0.00 135.90 135.90 97108200245 146.57 146.57 97108200245
7 시노펙스 025320 6 5940 2 1080 22.22 21106312 874208 87991570 21106312 22.22 2414.34 23.99 23.99 124955313221 23.91 23.91 124955313221
8 한화시스템 272210 7 37050 2 2900 8.49 20293830 3605097 188919389 20293830 8.49 562.92 10.74 10.74 735926204450 10.51 10.51 735926204450
9 KODEX 코스닥150선물인버스 251340 8 3810 2 35 0.93 19133298 14914834 72600000 19133298 0.93 128.28 26.35 26.35 72533096274 26.22 26.22 72533096274
10 KODEX 코스닥150레버리지 233740 9 7785 5 -135 -1.70 18870233 24794084 193700000 18870233 -1.70 76.11 9.74 9.74 148564694612 9.85 9.85 148564694612
11 원익홀딩스 030530 10 4675 2 290 6.61 17586342 11693742 77237981 17586342 6.61 150.39 22.77 22.77 82911287869 22.96 22.96 82911287869
12 KODEX 2차전지산업레버리지 462330 11 1319 2 83 6.72 15388267 19392644 167100000 15388267 6.72 79.35 9.21 9.21 19671676066 8.93 8.93 19671676066
13 삼부토건 001470 12 643 4 -275 -29.96 15341424 0 229681824 15341424 -29.96 0.00 6.68 6.68 9917478355 6.72 6.72 9917478355
14 KODEX 인버스 114800 13 4500 2 5 0.11 13446419 20718820 129200000 13446419 0.11 64.90 10.41 10.41 60878523722 10.47 10.47 60878523722
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 101 2 1 1.00 13229413 66083636 1497000000 13229413 1.00 20.02 0.88 0.88 1335733136 0.88 0.88 1335733136
16 스튜디오미르 408900 15 3785 5 -60 -1.56 12774125 30287706 32706134 12774125 -1.56 42.18 39.06 39.06 52209398003 42.17 42.17 52209398003
17 대진첨단소재 393970 16 11360 5 -750 -6.19 11117667 42087184 14796820 11117667 -6.19 26.42 75.14 75.14 142357919755 84.69 84.69 142357919755
18 iMBC 052220 17 4425 2 350 8.59 10787367 612937 23000000 10787367 8.59 1759.95 46.90 46.90 48392228827 47.55 47.55 48392228827
19 KODEX 레버리지 122630 18 15720 5 -5 -0.03 10024114 16763661 151200000 10024114 -0.03 59.80 6.63 6.63 155488202430 6.54 6.54 155488202430
20 포스코DX 022100 19 26050 2 1250 5.04 9698008 12666163 152034729 9698008 5.04 76.57 6.38 6.38 251128444325 6.34 6.34 251128444325
21 KODEX 미국S&P500 379800 20 19035 5 -235 -1.22 9245245 6471047 205550000 9245245 -1.22 142.87 4.50 4.50 176088164352 4.50 4.50 176088164352
22 TIGER 미국S&P500 360750 21 20710 5 -250 -1.19 9187295 9764687 378750000 9187295 -1.19 94.09 2.43 2.43 190361739248 2.43 2.43 190361739248
23 삼성전자 005930 22 54100 5 -200 -0.37 8828453 12258101 5919637922 8828453 -0.37 72.02 0.15 0.15 475344644950 0.15 0.15 475344644950
24 이스트아시아홀딩스 900110 23 47 2 1 2.17 8618528 1787622 542650588 8618528 2.17 482.12 1.59 1.59 397476378 1.56 1.56 397476378
25 아이티센엔텍 010280 24 833 2 119 16.67 8523653 565520 65123786 8523653 16.67 1507.22 13.09 13.09 6998390780 12.90 12.90 6998390780
26 삼성중공업 010140 25 14840 5 -100 -0.67 8429920 16372769 880000000 8429920 -0.67 51.49 0.96 0.96 124841494400 0.96 0.96 124841494400
27 대동스틸 048470 26 4010 2 275 7.36 7059656 1514510 10000000 7059656 7.36 466.13 70.60 70.60 30448263543 75.93 75.93 30448263543
28 피아이이 452450 27 9780 5 -230 -2.30 7016616 4156514 35826000 7016616 -2.30 168.81 19.59 19.59 73406470960 20.95 20.95 73406470960
29 오리엔트정공 065500 28 8240 2 540 7.01 6949548 10144528 31742912 6949548 7.01 68.51 21.89 21.89 55991255745 21.41 21.41 55991255745
30 HD현대인프라코어 042670 29 9540 2 430 4.72 6945004 4353399 192655867 6945004 4.72 159.53 3.60 3.60 65550969965 3.57 3.57 65550969965
31 소룩스 290690 30 3095 2 265 9.36 6623985 2618419 48498743 6623985 9.36 252.98 13.66 13.66 19621544831 13.07 13.07 19621544831

31
top30/20250307/top30-av-20250307-135000.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
동양철관,008970,1,985,5,-42,-4.09,114465642,205411008,157052160,114465642,-4.09,55.73,72.88,72.88,117364699382,75.87,75.87,117364699382
KODEX 200선물인버스2X,252670,2,2250,3,0,0.00,96959575,95788200,528800000,96959575,0.00,101.22,18.34,18.34,220766983824,18.55,18.55,220766983824
하이스틸,071090,3,4375,2,495,12.76,33450225,9764025,20191471,33450225,12.76,342.59,165.67,165.67,149126855507,168.81,168.81,149126855507
엠디바이스,226590,4,11450,2,3100,37.13,30839651,0,10567784,30839651,37.13,0.00,291.83,291.83,433126805065,357.95,357.95,433126805065
에스엠씨지,460870,5,3620,2,185,5.39,25228680,0,18403305,25228680,5.39,0.00,137.09,137.09,97901881072,146.96,146.96,97901881072
시노펙스,025320,6,5990,2,1130,23.25,21254054,874208,87991570,21254054,23.25,2431.24,24.15,24.15,125836535296,23.87,23.87,125836535296
한화시스템,272210,7,37450,2,3300,9.66,21201848,3605097,188919389,21201848,9.66,588.11,11.22,11.22,769735790900,10.88,10.88,769735790900
KODEX 코스닥150선물인버스,251340,8,3805,2,30,0.79,19316057,14914834,72600000,19316057,0.79,129.51,26.61,26.61,73228864610,26.51,26.51,73228864610
KODEX 코스닥150레버리지,233740,9,7805,5,-115,-1.45,19129295,24794084,193700000,19129295,-1.45,77.15,9.88,9.88,150584791185,9.96,9.96,150584791185
원익홀딩스,030530,10,4665,2,280,6.39,17785839,11693742,77237981,17785839,6.39,152.10,23.03,23.03,83844018311,23.27,23.27,83844018311
KODEX 2차전지산업레버리지,462330,11,1323,2,87,7.04,16043199,19392644,167100000,16043199,7.04,82.73,9.60,9.60,20537345874,9.29,9.29,20537345874
삼부토건,001470,12,643,4,-275,-29.96,15359351,0,229681824,15359351,-29.96,0.00,6.69,6.69,9929005416,6.72,6.72,9929005416
KODEX 인버스,114800,13,4500,2,5,0.11,14034676,20718820,129200000,14034676,0.11,67.74,10.86,10.86,63525761097,10.93,10.93,63525761097
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,100,3,0,0.00,13233413,66083636,1497000000,13233413,0.00,20.03,0.88,0.88,1336133136,0.89,0.89,1336133136
스튜디오미르,408900,15,3795,5,-50,-1.30,12833417,30287706,32706134,12833417,-1.30,42.37,39.24,39.24,52434111378,42.24,42.24,52434111378
대진첨단소재,393970,16,11450,5,-660,-5.45,11173605,42087184,14796820,11173605,-5.45,26.55,75.51,75.51,142995796990,84.40,84.40,142995796990
iMBC,052220,17,4510,2,435,10.67,10987447,612937,23000000,10987447,10.67,1792.59,47.77,47.77,49289662207,47.52,47.52,49289662207
KODEX 레버리지,122630,18,15725,3,0,0.00,10255226,16763661,151200000,10255226,0.00,61.18,6.78,6.78,159121971418,6.69,6.69,159121971418
포스코DX,022100,19,25900,2,1100,4.44,9747758,12666163,152034729,9747758,4.44,76.96,6.41,6.41,252421973075,6.41,6.41,252421973075
TIGER 미국S&P500,360750,20,20715,5,-245,-1.17,9281029,9764687,378750000,9281029,-1.17,95.05,2.45,2.45,192303067061,2.45,2.45,192303067061
KODEX 미국S&P500,379800,21,19040,5,-230,-1.19,9275710,6471047,205550000,9275710,-1.19,143.34,4.51,4.51,176668191440,4.51,4.51,176668191440
삼성전자,005930,22,53900,5,-400,-0.74,9213554,12258101,5919637922,9213554,-0.74,75.16,0.16,0.16,496125845600,0.16,0.16,496125845600
이스트아시아홀딩스,900110,23,48,2,2,4.35,8951618,1787622,542650588,8951618,4.35,500.76,1.65,1.65,413464285,1.59,1.59,413464285
아이티센엔텍,010280,24,798,2,84,11.76,8858900,565520,65123786,8858900,11.76,1566.51,13.60,13.60,7268162972,13.99,13.99,7268162972
삼성중공업,010140,25,14880,5,-60,-0.40,8736509,16372769,880000000,8736509,-0.40,53.36,0.99,0.99,129387777370,0.99,0.99,129387777370
피아이이,452450,26,9590,5,-420,-4.20,7155100,4156514,35826000,7155100,-4.20,172.14,19.97,19.97,74743805570,21.75,21.75,74743805570
오리엔트정공,065500,27,8280,2,580,7.53,7140768,10144528,31742912,7140768,7.53,70.39,22.50,22.50,57571975150,21.90,21.90,57571975150
대동스틸,048470,28,3990,2,255,6.83,7126027,1514510,10000000,7126027,6.83,470.52,71.26,71.26,30713000961,76.97,76.97,30713000961
HD현대인프라코어,042670,29,9560,2,450,4.94,6993231,4353399,192655867,6993231,4.94,160.64,3.63,3.63,66011260140,3.58,3.58,66011260140
소룩스,290690,30,3050,2,220,7.77,6904820,2618419,48498743,6904820,7.77,263.70,14.24,14.24,20494909348,13.86,13.86,20494909348
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 985 5 -42 -4.09 114465642 205411008 157052160 114465642 -4.09 55.73 72.88 72.88 117364699382 75.87 75.87 117364699382
3 KODEX 200선물인버스2X 252670 2 2250 3 0 0.00 96959575 95788200 528800000 96959575 0.00 101.22 18.34 18.34 220766983824 18.55 18.55 220766983824
4 하이스틸 071090 3 4375 2 495 12.76 33450225 9764025 20191471 33450225 12.76 342.59 165.67 165.67 149126855507 168.81 168.81 149126855507
5 엠디바이스 226590 4 11450 2 3100 37.13 30839651 0 10567784 30839651 37.13 0.00 291.83 291.83 433126805065 357.95 357.95 433126805065
6 에스엠씨지 460870 5 3620 2 185 5.39 25228680 0 18403305 25228680 5.39 0.00 137.09 137.09 97901881072 146.96 146.96 97901881072
7 시노펙스 025320 6 5990 2 1130 23.25 21254054 874208 87991570 21254054 23.25 2431.24 24.15 24.15 125836535296 23.87 23.87 125836535296
8 한화시스템 272210 7 37450 2 3300 9.66 21201848 3605097 188919389 21201848 9.66 588.11 11.22 11.22 769735790900 10.88 10.88 769735790900
9 KODEX 코스닥150선물인버스 251340 8 3805 2 30 0.79 19316057 14914834 72600000 19316057 0.79 129.51 26.61 26.61 73228864610 26.51 26.51 73228864610
10 KODEX 코스닥150레버리지 233740 9 7805 5 -115 -1.45 19129295 24794084 193700000 19129295 -1.45 77.15 9.88 9.88 150584791185 9.96 9.96 150584791185
11 원익홀딩스 030530 10 4665 2 280 6.39 17785839 11693742 77237981 17785839 6.39 152.10 23.03 23.03 83844018311 23.27 23.27 83844018311
12 KODEX 2차전지산업레버리지 462330 11 1323 2 87 7.04 16043199 19392644 167100000 16043199 7.04 82.73 9.60 9.60 20537345874 9.29 9.29 20537345874
13 삼부토건 001470 12 643 4 -275 -29.96 15359351 0 229681824 15359351 -29.96 0.00 6.69 6.69 9929005416 6.72 6.72 9929005416
14 KODEX 인버스 114800 13 4500 2 5 0.11 14034676 20718820 129200000 14034676 0.11 67.74 10.86 10.86 63525761097 10.93 10.93 63525761097
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 100 3 0 0.00 13233413 66083636 1497000000 13233413 0.00 20.03 0.88 0.88 1336133136 0.89 0.89 1336133136
16 스튜디오미르 408900 15 3795 5 -50 -1.30 12833417 30287706 32706134 12833417 -1.30 42.37 39.24 39.24 52434111378 42.24 42.24 52434111378
17 대진첨단소재 393970 16 11450 5 -660 -5.45 11173605 42087184 14796820 11173605 -5.45 26.55 75.51 75.51 142995796990 84.40 84.40 142995796990
18 iMBC 052220 17 4510 2 435 10.67 10987447 612937 23000000 10987447 10.67 1792.59 47.77 47.77 49289662207 47.52 47.52 49289662207
19 KODEX 레버리지 122630 18 15725 3 0 0.00 10255226 16763661 151200000 10255226 0.00 61.18 6.78 6.78 159121971418 6.69 6.69 159121971418
20 포스코DX 022100 19 25900 2 1100 4.44 9747758 12666163 152034729 9747758 4.44 76.96 6.41 6.41 252421973075 6.41 6.41 252421973075
21 TIGER 미국S&P500 360750 20 20715 5 -245 -1.17 9281029 9764687 378750000 9281029 -1.17 95.05 2.45 2.45 192303067061 2.45 2.45 192303067061
22 KODEX 미국S&P500 379800 21 19040 5 -230 -1.19 9275710 6471047 205550000 9275710 -1.19 143.34 4.51 4.51 176668191440 4.51 4.51 176668191440
23 삼성전자 005930 22 53900 5 -400 -0.74 9213554 12258101 5919637922 9213554 -0.74 75.16 0.16 0.16 496125845600 0.16 0.16 496125845600
24 이스트아시아홀딩스 900110 23 48 2 2 4.35 8951618 1787622 542650588 8951618 4.35 500.76 1.65 1.65 413464285 1.59 1.59 413464285
25 아이티센엔텍 010280 24 798 2 84 11.76 8858900 565520 65123786 8858900 11.76 1566.51 13.60 13.60 7268162972 13.99 13.99 7268162972
26 삼성중공업 010140 25 14880 5 -60 -0.40 8736509 16372769 880000000 8736509 -0.40 53.36 0.99 0.99 129387777370 0.99 0.99 129387777370
27 피아이이 452450 26 9590 5 -420 -4.20 7155100 4156514 35826000 7155100 -4.20 172.14 19.97 19.97 74743805570 21.75 21.75 74743805570
28 오리엔트정공 065500 27 8280 2 580 7.53 7140768 10144528 31742912 7140768 7.53 70.39 22.50 22.50 57571975150 21.90 21.90 57571975150
29 대동스틸 048470 28 3990 2 255 6.83 7126027 1514510 10000000 7126027 6.83 470.52 71.26 71.26 30713000961 76.97 76.97 30713000961
30 HD현대인프라코어 042670 29 9560 2 450 4.94 6993231 4353399 192655867 6993231 4.94 160.64 3.63 3.63 66011260140 3.58 3.58 66011260140
31 소룩스 290690 30 3050 2 220 7.77 6904820 2618419 48498743 6904820 7.77 263.70 14.24 14.24 20494909348 13.86 13.86 20494909348

31
top30/20250307/top30-av-20250307-140001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,975,5,-52,-5.06,115999471,205411008,157052160,115999471,-5.06,56.47,73.86,73.86,118862063376,77.62,77.62,118862063376
KODEX 200선물인버스2X,252670,2,2250,3,0,0.00,105154413,95788200,528800000,105154413,0.00,109.78,19.89,19.89,239223936466,20.11,20.11,239223936466
하이스틸,071090,3,4275,2,395,10.18,34137241,9764025,20191471,34137241,10.18,349.62,169.07,169.07,152094808988,176.20,176.20,152094808988
엠디바이스,226590,4,12010,2,3660,43.83,31461060,0,10567784,31461060,43.83,0.00,297.71,297.71,440459848235,347.04,347.04,440459848235
에스엠씨지,460870,5,3575,2,140,4.08,25437451,0,18403305,25437451,4.08,0.00,138.22,138.22,98652545249,149.95,149.95,98652545249
한화시스템,272210,6,38450,2,4300,12.59,23022712,3605097,188919389,23022712,12.59,638.62,12.19,12.19,838997809325,11.55,11.55,838997809325
시노펙스,025320,7,5940,2,1080,22.22,21515393,874208,87991570,21515393,22.22,2461.13,24.45,24.45,127396773076,24.37,24.37,127396773076
KODEX 코스닥150선물인버스,251340,8,3805,2,30,0.79,20015346,14914834,72600000,20015346,0.79,134.20,27.57,27.57,75890493827,27.47,27.47,75890493827
KODEX 코스닥150레버리지,233740,9,7800,5,-120,-1.52,19718218,24794084,193700000,19718218,-1.52,79.53,10.18,10.18,155182030273,10.27,10.27,155182030273
원익홀딩스,030530,10,4630,2,245,5.59,17964718,11693742,77237981,17964718,5.59,153.63,23.26,23.26,84674637648,23.68,23.68,84674637648
KODEX 2차전지산업레버리지,462330,11,1315,2,79,6.39,16464363,19392644,167100000,16464363,6.39,84.90,9.85,9.85,21091359642,9.60,9.60,21091359642
삼부토건,001470,12,643,4,-275,-29.96,15413156,0,229681824,15413156,-29.96,0.00,6.71,6.71,9963602031,6.75,6.75,9963602031
KODEX 인버스,114800,13,4500,2,5,0.11,15111025,20718820,129200000,15111025,0.11,72.93,11.70,11.70,68372142741,11.76,11.76,68372142741
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,13711050,66083636,1497000000,13711050,1.00,20.75,0.92,0.92,1384372251,0.92,0.92,1384372251
스튜디오미르,408900,15,3760,5,-85,-2.21,12889229,30287706,32706134,12889229,-2.21,42.56,39.41,39.41,52644819558,42.81,42.81,52644819558
iMBC,052220,16,4235,2,160,3.93,11382066,612937,23000000,11382066,3.93,1856.97,49.49,49.49,51013320251,52.37,52.37,51013320251
대진첨단소재,393970,17,11530,5,-580,-4.79,11241230,42087184,14796820,11241230,-4.79,26.71,75.97,75.97,143775289310,84.27,84.27,143775289310
KODEX 레버리지,122630,18,15720,5,-5,-0.03,10684161,16763661,151200000,10684161,-0.03,63.73,7.07,7.07,165865098448,6.98,6.98,165865098448
포스코DX,022100,19,25750,2,950,3.83,9954260,12666163,152034729,9954260,3.83,78.59,6.55,6.55,257734001100,6.58,6.58,257734001100
삼성전자,005930,20,53900,5,-400,-0.74,9540097,12258101,5919637922,9540097,-0.74,77.83,0.16,0.16,513730873050,0.16,0.16,513730873050
KODEX 미국S&P500,379800,21,19040,5,-230,-1.19,9508423,6471047,205550000,9508423,-1.19,146.94,4.63,4.63,181097910452,4.63,4.63,181097910452
이스트아시아홀딩스,900110,22,48,2,2,4.35,9496732,1787622,542650588,9496732,4.35,531.25,1.75,1.75,439628049,1.69,1.69,439628049
TIGER 미국S&P500,360750,23,20710,5,-250,-1.19,9408892,9764687,378750000,9408892,-1.19,96.36,2.48,2.48,194951134852,2.49,2.49,194951134852
삼성중공업,010140,24,15010,2,70,0.47,9327771,16372769,880000000,9327771,0.47,56.97,1.06,1.06,138232765360,1.05,1.05,138232765360
아이티센엔텍,010280,25,819,2,105,14.71,9139377,565520,65123786,9139377,14.71,1616.10,14.03,14.03,7497741343,14.06,14.06,7497741343
오리엔트정공,065500,26,7520,5,-180,-2.34,7706018,10144528,31742912,7706018,-2.34,75.96,24.28,24.28,62048030730,25.99,25.99,62048030730
피아이이,452450,27,9700,5,-310,-3.10,7260682,4156514,35826000,7260682,-3.10,174.68,20.27,20.27,75757200270,21.80,21.80,75757200270
대동스틸,048470,28,3955,2,220,5.89,7190561,1514510,10000000,7190561,5.89,474.78,71.91,71.91,30967168381,78.30,78.30,30967168381
소룩스,290690,29,3100,2,270,9.54,7116764,2618419,48498743,7116764,9.54,271.80,14.67,14.67,21145843075,14.06,14.06,21145843075
HD현대인프라코어,042670,30,9540,2,430,4.72,7066343,4353399,192655867,7066343,4.72,162.32,3.67,3.67,66709662320,3.63,3.63,66709662320
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 975 5 -52 -5.06 115999471 205411008 157052160 115999471 -5.06 56.47 73.86 73.86 118862063376 77.62 77.62 118862063376
3 KODEX 200선물인버스2X 252670 2 2250 3 0 0.00 105154413 95788200 528800000 105154413 0.00 109.78 19.89 19.89 239223936466 20.11 20.11 239223936466
4 하이스틸 071090 3 4275 2 395 10.18 34137241 9764025 20191471 34137241 10.18 349.62 169.07 169.07 152094808988 176.20 176.20 152094808988
5 엠디바이스 226590 4 12010 2 3660 43.83 31461060 0 10567784 31461060 43.83 0.00 297.71 297.71 440459848235 347.04 347.04 440459848235
6 에스엠씨지 460870 5 3575 2 140 4.08 25437451 0 18403305 25437451 4.08 0.00 138.22 138.22 98652545249 149.95 149.95 98652545249
7 한화시스템 272210 6 38450 2 4300 12.59 23022712 3605097 188919389 23022712 12.59 638.62 12.19 12.19 838997809325 11.55 11.55 838997809325
8 시노펙스 025320 7 5940 2 1080 22.22 21515393 874208 87991570 21515393 22.22 2461.13 24.45 24.45 127396773076 24.37 24.37 127396773076
9 KODEX 코스닥150선물인버스 251340 8 3805 2 30 0.79 20015346 14914834 72600000 20015346 0.79 134.20 27.57 27.57 75890493827 27.47 27.47 75890493827
10 KODEX 코스닥150레버리지 233740 9 7800 5 -120 -1.52 19718218 24794084 193700000 19718218 -1.52 79.53 10.18 10.18 155182030273 10.27 10.27 155182030273
11 원익홀딩스 030530 10 4630 2 245 5.59 17964718 11693742 77237981 17964718 5.59 153.63 23.26 23.26 84674637648 23.68 23.68 84674637648
12 KODEX 2차전지산업레버리지 462330 11 1315 2 79 6.39 16464363 19392644 167100000 16464363 6.39 84.90 9.85 9.85 21091359642 9.60 9.60 21091359642
13 삼부토건 001470 12 643 4 -275 -29.96 15413156 0 229681824 15413156 -29.96 0.00 6.71 6.71 9963602031 6.75 6.75 9963602031
14 KODEX 인버스 114800 13 4500 2 5 0.11 15111025 20718820 129200000 15111025 0.11 72.93 11.70 11.70 68372142741 11.76 11.76 68372142741
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 101 2 1 1.00 13711050 66083636 1497000000 13711050 1.00 20.75 0.92 0.92 1384372251 0.92 0.92 1384372251
16 스튜디오미르 408900 15 3760 5 -85 -2.21 12889229 30287706 32706134 12889229 -2.21 42.56 39.41 39.41 52644819558 42.81 42.81 52644819558
17 iMBC 052220 16 4235 2 160 3.93 11382066 612937 23000000 11382066 3.93 1856.97 49.49 49.49 51013320251 52.37 52.37 51013320251
18 대진첨단소재 393970 17 11530 5 -580 -4.79 11241230 42087184 14796820 11241230 -4.79 26.71 75.97 75.97 143775289310 84.27 84.27 143775289310
19 KODEX 레버리지 122630 18 15720 5 -5 -0.03 10684161 16763661 151200000 10684161 -0.03 63.73 7.07 7.07 165865098448 6.98 6.98 165865098448
20 포스코DX 022100 19 25750 2 950 3.83 9954260 12666163 152034729 9954260 3.83 78.59 6.55 6.55 257734001100 6.58 6.58 257734001100
21 삼성전자 005930 20 53900 5 -400 -0.74 9540097 12258101 5919637922 9540097 -0.74 77.83 0.16 0.16 513730873050 0.16 0.16 513730873050
22 KODEX 미국S&P500 379800 21 19040 5 -230 -1.19 9508423 6471047 205550000 9508423 -1.19 146.94 4.63 4.63 181097910452 4.63 4.63 181097910452
23 이스트아시아홀딩스 900110 22 48 2 2 4.35 9496732 1787622 542650588 9496732 4.35 531.25 1.75 1.75 439628049 1.69 1.69 439628049
24 TIGER 미국S&P500 360750 23 20710 5 -250 -1.19 9408892 9764687 378750000 9408892 -1.19 96.36 2.48 2.48 194951134852 2.49 2.49 194951134852
25 삼성중공업 010140 24 15010 2 70 0.47 9327771 16372769 880000000 9327771 0.47 56.97 1.06 1.06 138232765360 1.05 1.05 138232765360
26 아이티센엔텍 010280 25 819 2 105 14.71 9139377 565520 65123786 9139377 14.71 1616.10 14.03 14.03 7497741343 14.06 14.06 7497741343
27 오리엔트정공 065500 26 7520 5 -180 -2.34 7706018 10144528 31742912 7706018 -2.34 75.96 24.28 24.28 62048030730 25.99 25.99 62048030730
28 피아이이 452450 27 9700 5 -310 -3.10 7260682 4156514 35826000 7260682 -3.10 174.68 20.27 20.27 75757200270 21.80 21.80 75757200270
29 대동스틸 048470 28 3955 2 220 5.89 7190561 1514510 10000000 7190561 5.89 474.78 71.91 71.91 30967168381 78.30 78.30 30967168381
30 소룩스 290690 29 3100 2 270 9.54 7116764 2618419 48498743 7116764 9.54 271.80 14.67 14.67 21145843075 14.06 14.06 21145843075
31 HD현대인프라코어 042670 30 9540 2 430 4.72 7066343 4353399 192655867 7066343 4.72 162.32 3.67 3.67 66709662320 3.63 3.63 66709662320

31
top30/20250307/top30-av-20250307-141000.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
동양철관,008970,1,969,5,-58,-5.65,117680956,205411008,157052160,117680956,-5.65,57.29,74.93,74.93,120485322319,79.17,79.17,120485322319
KODEX 200선물인버스2X,252670,2,2257,2,7,0.31,108035869,95788200,528800000,108035869,0.31,112.79,20.43,20.43,245726892254,20.59,20.59,245726892254
하이스틸,071090,3,4315,2,435,11.21,34914848,9764025,20191471,34914848,11.21,357.59,172.92,172.92,155412741350,178.38,178.38,155412741350
엠디바이스,226590,4,11300,2,2950,35.33,32069502,0,10567784,32069502,35.33,0.00,303.46,303.46,447447059500,374.70,374.70,447447059500
에스엠씨지,460870,5,3490,2,55,1.60,25867260,0,18403305,25867260,1.60,0.00,140.56,140.56,100156931989,155.94,155.94,100156931989
한화시스템,272210,6,38450,2,4300,12.59,24436666,3605097,188919389,24436666,12.59,677.84,12.93,12.93,893118510250,12.30,12.30,893118510250
시노펙스,025320,7,6060,2,1200,24.69,21786062,874208,87991570,21786062,24.69,2492.09,24.76,24.76,129023135221,24.20,24.20,129023135221
KODEX 코스닥150선물인버스,251340,8,3820,2,45,1.19,20797605,14914834,72600000,20797605,1.19,139.44,28.65,28.65,78878545541,28.44,28.44,78878545541
KODEX 코스닥150레버리지,233740,9,7750,5,-170,-2.15,20665929,24794084,193700000,20665929,-2.15,83.35,10.67,10.67,162526270263,10.83,10.83,162526270263
원익홀딩스,030530,10,4655,2,270,6.16,18330874,11693742,77237981,18330874,6.16,156.76,23.73,23.73,86361790643,24.02,24.02,86361790643
KODEX 2차전지산업레버리지,462330,11,1305,2,69,5.58,16754544,19392644,167100000,16754544,5.58,86.40,10.03,10.03,21469814877,9.85,9.85,21469814877
KODEX 인버스,114800,12,4507,2,12,0.27,16092205,20718820,129200000,16092205,0.27,77.67,12.46,12.46,72793193855,12.50,12.50,72793193855
삼부토건,001470,13,643,4,-275,-29.96,15451846,0,229681824,15451846,-29.96,0.00,6.73,6.73,9988479701,6.76,6.76,9988479701
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,100,3,0,0.00,13818250,66083636,1497000000,13818250,0.00,20.91,0.92,0.92,1395092251,0.93,0.93,1395092251
스튜디오미르,408900,15,3765,5,-80,-2.08,12969247,30287706,32706134,12969247,-2.08,42.82,39.65,39.65,52945579629,43.00,43.00,52945579629
iMBC,052220,16,4130,2,55,1.35,12496362,612937,23000000,12496362,1.35,2038.77,54.33,54.33,55509170478,58.44,58.44,55509170478
대진첨단소재,393970,17,11190,5,-920,-7.60,11342763,42087184,14796820,11342763,-7.60,26.95,76.66,76.66,144925225490,87.53,87.53,144925225490
KODEX 레버리지,122630,18,15675,5,-50,-0.32,10952588,16763661,151200000,10952588,-0.32,65.34,7.24,7.24,170074616898,7.18,7.18,170074616898
오리엔트정공,065500,19,6940,5,-760,-9.87,10828683,10144528,31742912,10828683,-9.87,106.74,34.11,34.11,83688346730,37.99,37.99,83688346730
포스코DX,022100,20,25450,2,650,2.62,10146365,12666163,152034729,10146365,2.62,80.11,6.67,6.67,262642139125,6.79,6.79,262642139125
이스트아시아홀딩스,900110,21,48,2,2,4.35,10031047,1787622,542650588,10031047,4.35,561.14,1.85,1.85,465203296,1.79,1.79,465203296
KODEX 미국S&P500,379800,22,19030,5,-240,-1.25,9892790,6471047,205550000,9892790,-1.25,152.88,4.81,4.81,188413980412,4.82,4.82,188413980412
삼성전자,005930,23,53900,5,-400,-0.74,9759729,12258101,5919637922,9759729,-0.74,79.62,0.16,0.16,525551245550,0.16,0.16,525551245550
TIGER 미국S&P500,360750,24,20705,5,-255,-1.22,9677903,9764687,378750000,9677903,-1.22,99.11,2.56,2.56,200521748771,2.56,2.56,200521748771
삼성중공업,010140,25,14970,2,30,0.20,9629057,16372769,880000000,9629057,0.20,58.81,1.09,1.09,142735822890,1.08,1.08,142735822890
아이티센엔텍,010280,26,795,2,81,11.34,9356072,565520,65123786,9356072,11.34,1654.42,14.37,14.37,7671972886,14.82,14.82,7671972886
피아이이,452450,27,9640,5,-370,-3.70,7341010,4156514,35826000,7341010,-3.70,176.61,20.49,20.49,76531382920,22.16,22.16,76531382920
소룩스,290690,28,3090,2,260,9.19,7312309,2618419,48498743,7312309,9.19,279.26,15.08,15.08,21750215430,14.51,14.51,21750215430
대동스틸,048470,29,3950,2,215,5.76,7231660,1514510,10000000,7231660,5.76,477.49,72.32,72.32,31127993721,78.81,78.81,31127993721
HD현대인프라코어,042670,30,9520,2,410,4.50,7172144,4353399,192655867,7172144,4.50,164.75,3.72,3.72,67714870560,3.69,3.69,67714870560
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 969 5 -58 -5.65 117680956 205411008 157052160 117680956 -5.65 57.29 74.93 74.93 120485322319 79.17 79.17 120485322319
3 KODEX 200선물인버스2X 252670 2 2257 2 7 0.31 108035869 95788200 528800000 108035869 0.31 112.79 20.43 20.43 245726892254 20.59 20.59 245726892254
4 하이스틸 071090 3 4315 2 435 11.21 34914848 9764025 20191471 34914848 11.21 357.59 172.92 172.92 155412741350 178.38 178.38 155412741350
5 엠디바이스 226590 4 11300 2 2950 35.33 32069502 0 10567784 32069502 35.33 0.00 303.46 303.46 447447059500 374.70 374.70 447447059500
6 에스엠씨지 460870 5 3490 2 55 1.60 25867260 0 18403305 25867260 1.60 0.00 140.56 140.56 100156931989 155.94 155.94 100156931989
7 한화시스템 272210 6 38450 2 4300 12.59 24436666 3605097 188919389 24436666 12.59 677.84 12.93 12.93 893118510250 12.30 12.30 893118510250
8 시노펙스 025320 7 6060 2 1200 24.69 21786062 874208 87991570 21786062 24.69 2492.09 24.76 24.76 129023135221 24.20 24.20 129023135221
9 KODEX 코스닥150선물인버스 251340 8 3820 2 45 1.19 20797605 14914834 72600000 20797605 1.19 139.44 28.65 28.65 78878545541 28.44 28.44 78878545541
10 KODEX 코스닥150레버리지 233740 9 7750 5 -170 -2.15 20665929 24794084 193700000 20665929 -2.15 83.35 10.67 10.67 162526270263 10.83 10.83 162526270263
11 원익홀딩스 030530 10 4655 2 270 6.16 18330874 11693742 77237981 18330874 6.16 156.76 23.73 23.73 86361790643 24.02 24.02 86361790643
12 KODEX 2차전지산업레버리지 462330 11 1305 2 69 5.58 16754544 19392644 167100000 16754544 5.58 86.40 10.03 10.03 21469814877 9.85 9.85 21469814877
13 KODEX 인버스 114800 12 4507 2 12 0.27 16092205 20718820 129200000 16092205 0.27 77.67 12.46 12.46 72793193855 12.50 12.50 72793193855
14 삼부토건 001470 13 643 4 -275 -29.96 15451846 0 229681824 15451846 -29.96 0.00 6.73 6.73 9988479701 6.76 6.76 9988479701
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 100 3 0 0.00 13818250 66083636 1497000000 13818250 0.00 20.91 0.92 0.92 1395092251 0.93 0.93 1395092251
16 스튜디오미르 408900 15 3765 5 -80 -2.08 12969247 30287706 32706134 12969247 -2.08 42.82 39.65 39.65 52945579629 43.00 43.00 52945579629
17 iMBC 052220 16 4130 2 55 1.35 12496362 612937 23000000 12496362 1.35 2038.77 54.33 54.33 55509170478 58.44 58.44 55509170478
18 대진첨단소재 393970 17 11190 5 -920 -7.60 11342763 42087184 14796820 11342763 -7.60 26.95 76.66 76.66 144925225490 87.53 87.53 144925225490
19 KODEX 레버리지 122630 18 15675 5 -50 -0.32 10952588 16763661 151200000 10952588 -0.32 65.34 7.24 7.24 170074616898 7.18 7.18 170074616898
20 오리엔트정공 065500 19 6940 5 -760 -9.87 10828683 10144528 31742912 10828683 -9.87 106.74 34.11 34.11 83688346730 37.99 37.99 83688346730
21 포스코DX 022100 20 25450 2 650 2.62 10146365 12666163 152034729 10146365 2.62 80.11 6.67 6.67 262642139125 6.79 6.79 262642139125
22 이스트아시아홀딩스 900110 21 48 2 2 4.35 10031047 1787622 542650588 10031047 4.35 561.14 1.85 1.85 465203296 1.79 1.79 465203296
23 KODEX 미국S&P500 379800 22 19030 5 -240 -1.25 9892790 6471047 205550000 9892790 -1.25 152.88 4.81 4.81 188413980412 4.82 4.82 188413980412
24 삼성전자 005930 23 53900 5 -400 -0.74 9759729 12258101 5919637922 9759729 -0.74 79.62 0.16 0.16 525551245550 0.16 0.16 525551245550
25 TIGER 미국S&P500 360750 24 20705 5 -255 -1.22 9677903 9764687 378750000 9677903 -1.22 99.11 2.56 2.56 200521748771 2.56 2.56 200521748771
26 삼성중공업 010140 25 14970 2 30 0.20 9629057 16372769 880000000 9629057 0.20 58.81 1.09 1.09 142735822890 1.08 1.08 142735822890
27 아이티센엔텍 010280 26 795 2 81 11.34 9356072 565520 65123786 9356072 11.34 1654.42 14.37 14.37 7671972886 14.82 14.82 7671972886
28 피아이이 452450 27 9640 5 -370 -3.70 7341010 4156514 35826000 7341010 -3.70 176.61 20.49 20.49 76531382920 22.16 22.16 76531382920
29 소룩스 290690 28 3090 2 260 9.19 7312309 2618419 48498743 7312309 9.19 279.26 15.08 15.08 21750215430 14.51 14.51 21750215430
30 대동스틸 048470 29 3950 2 215 5.76 7231660 1514510 10000000 7231660 5.76 477.49 72.32 72.32 31127993721 78.81 78.81 31127993721
31 HD현대인프라코어 042670 30 9520 2 410 4.50 7172144 4353399 192655867 7172144 4.50 164.75 3.72 3.72 67714870560 3.69 3.69 67714870560

31
top30/20250307/top30-av-20250307-142001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,985,5,-42,-4.09,119560063,205411008,157052160,119560063,-4.09,58.21,76.13,76.13,122325622080,79.07,79.07,122325622080
KODEX 200선물인버스2X,252670,2,2250,3,0,0.00,110191400,95788200,528800000,110191400,0.00,115.04,20.84,20.84,250587579015,21.06,21.06,250587579015
하이스틸,071090,3,4270,2,390,10.05,35215550,9764025,20191471,35215550,10.05,360.67,174.41,174.41,156702382247,181.75,181.75,156702382247
엠디바이스,226590,4,11200,2,2850,34.13,32402175,0,10567784,32402175,34.13,0.00,306.61,306.61,451206589005,381.22,381.22,451206589005
에스엠씨지,460870,5,3390,5,-45,-1.31,26156630,0,18403305,26156630,-1.31,0.00,142.13,142.13,101140555854,162.12,162.12,101140555854
한화시스템,272210,6,38550,2,4400,12.88,25306247,3605097,188919389,25306247,12.88,701.96,13.40,13.40,926535566750,12.72,12.72,926535566750
시노펙스,025320,7,6060,2,1200,24.69,22061862,874208,87991570,22061862,24.69,2523.64,25.07,25.07,130694178831,24.51,24.51,130694178831
KODEX 코스닥150선물인버스,251340,8,3810,2,35,0.93,21741341,14914834,72600000,21741341,0.93,145.77,29.95,29.95,82482509721,29.82,29.82,82482509721
KODEX 코스닥150레버리지,233740,9,7775,5,-145,-1.83,21196777,24794084,193700000,21196777,-1.83,85.49,10.94,10.94,166642020070,11.07,11.07,166642020070
원익홀딩스,030530,10,4625,2,240,5.47,18421733,11693742,77237981,18421733,5.47,157.53,23.85,23.85,86783532728,24.29,24.29,86783532728
KODEX 2차전지산업레버리지,462330,11,1308,2,72,5.83,17125529,19392644,167100000,17125529,5.83,88.31,10.25,10.25,21953422108,10.04,10.04,21953422108
KODEX 인버스,114800,12,4500,2,5,0.11,16267006,20718820,129200000,16267006,0.11,78.51,12.59,12.59,73580688416,12.66,12.66,73580688416
삼부토건,001470,13,643,4,-275,-29.96,15485897,0,229681824,15485897,-29.96,0.00,6.74,6.74,10010374494,6.78,6.78,10010374494
삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,101,2,1,1.00,13818750,66083636,1497000000,13818750,1.00,20.91,0.92,0.92,1395142751,0.92,0.92,1395142751
스튜디오미르,408900,15,3755,5,-90,-2.34,13019105,30287706,32706134,13019105,-2.34,42.98,39.81,39.81,53133493961,43.26,43.26,53133493961
오리엔트정공,065500,16,6880,5,-820,-10.65,12991637,10144528,31742912,12991637,-10.65,128.07,40.93,40.93,98996949960,45.33,45.33,98996949960
iMBC,052220,17,4125,2,50,1.23,12866144,612937,23000000,12866144,1.23,2099.10,55.94,55.94,57036970898,60.12,60.12,57036970898
대진첨단소재,393970,18,11230,5,-880,-7.27,11385515,42087184,14796820,11385515,-7.27,27.05,76.95,76.95,145406781935,87.51,87.51,145406781935
KODEX 레버리지,122630,19,15700,5,-25,-0.16,11104668,16763661,151200000,11104668,-0.16,66.24,7.34,7.34,172460663313,7.27,7.27,172460663313
포스코DX,022100,20,25550,2,750,3.02,10290167,12666163,152034729,10290167,3.02,81.24,6.77,6.77,266310611125,6.86,6.86,266310611125
KODEX 미국S&P500,379800,21,19035,5,-235,-1.22,10285467,6471047,205550000,10285467,-1.22,158.95,5.00,5.00,195885383333,5.01,5.01,195885383333
삼성전자,005930,22,53900,5,-400,-0.74,10085921,12258101,5919637922,10085921,-0.74,82.28,0.17,0.17,543127519750,0.17,0.17,543127519750
이스트아시아홀딩스,900110,23,48,2,2,4.35,10074667,1787622,542650588,10074667,4.35,563.58,1.86,1.86,467297019,1.79,1.79,467297019
삼성중공업,010140,24,14930,5,-10,-0.07,9891539,16372769,880000000,9891539,-0.07,60.41,1.12,1.12,146653503380,1.12,1.12,146653503380
TIGER 미국S&P500,360750,25,20710,5,-250,-1.19,9880743,9764687,378750000,9880743,-1.19,101.19,2.61,2.61,204721065696,2.61,2.61,204721065696
아이티센엔텍,010280,26,794,2,80,11.20,9442071,565520,65123786,9442071,11.20,1669.63,14.50,14.50,7740464860,14.97,14.97,7740464860
오리엔트바이오,002630,27,1472,5,-260,-15.01,7960798,7699170,118583005,7960798,-15.01,103.40,6.71,6.71,12900990125,7.39,7.39,12900990125
소룩스,290690,28,3050,2,220,7.77,7408140,2618419,48498743,7408140,7.77,282.92,15.27,15.27,22042975664,14.90,14.90,22042975664
피아이이,452450,29,9640,5,-370,-3.70,7376217,4156514,35826000,7376217,-3.70,177.46,20.59,20.59,76871567160,22.26,22.26,76871567160
대동스틸,048470,30,3990,2,255,6.83,7265768,1514510,10000000,7265768,6.83,479.74,72.66,72.66,31263365400,78.35,78.35,31263365400
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 985 5 -42 -4.09 119560063 205411008 157052160 119560063 -4.09 58.21 76.13 76.13 122325622080 79.07 79.07 122325622080
3 KODEX 200선물인버스2X 252670 2 2250 3 0 0.00 110191400 95788200 528800000 110191400 0.00 115.04 20.84 20.84 250587579015 21.06 21.06 250587579015
4 하이스틸 071090 3 4270 2 390 10.05 35215550 9764025 20191471 35215550 10.05 360.67 174.41 174.41 156702382247 181.75 181.75 156702382247
5 엠디바이스 226590 4 11200 2 2850 34.13 32402175 0 10567784 32402175 34.13 0.00 306.61 306.61 451206589005 381.22 381.22 451206589005
6 에스엠씨지 460870 5 3390 5 -45 -1.31 26156630 0 18403305 26156630 -1.31 0.00 142.13 142.13 101140555854 162.12 162.12 101140555854
7 한화시스템 272210 6 38550 2 4400 12.88 25306247 3605097 188919389 25306247 12.88 701.96 13.40 13.40 926535566750 12.72 12.72 926535566750
8 시노펙스 025320 7 6060 2 1200 24.69 22061862 874208 87991570 22061862 24.69 2523.64 25.07 25.07 130694178831 24.51 24.51 130694178831
9 KODEX 코스닥150선물인버스 251340 8 3810 2 35 0.93 21741341 14914834 72600000 21741341 0.93 145.77 29.95 29.95 82482509721 29.82 29.82 82482509721
10 KODEX 코스닥150레버리지 233740 9 7775 5 -145 -1.83 21196777 24794084 193700000 21196777 -1.83 85.49 10.94 10.94 166642020070 11.07 11.07 166642020070
11 원익홀딩스 030530 10 4625 2 240 5.47 18421733 11693742 77237981 18421733 5.47 157.53 23.85 23.85 86783532728 24.29 24.29 86783532728
12 KODEX 2차전지산업레버리지 462330 11 1308 2 72 5.83 17125529 19392644 167100000 17125529 5.83 88.31 10.25 10.25 21953422108 10.04 10.04 21953422108
13 KODEX 인버스 114800 12 4500 2 5 0.11 16267006 20718820 129200000 16267006 0.11 78.51 12.59 12.59 73580688416 12.66 12.66 73580688416
14 삼부토건 001470 13 643 4 -275 -29.96 15485897 0 229681824 15485897 -29.96 0.00 6.74 6.74 10010374494 6.78 6.78 10010374494
15 삼성 인버스 2X WTI원유 선물 ETN Q530036 14 101 2 1 1.00 13818750 66083636 1497000000 13818750 1.00 20.91 0.92 0.92 1395142751 0.92 0.92 1395142751
16 스튜디오미르 408900 15 3755 5 -90 -2.34 13019105 30287706 32706134 13019105 -2.34 42.98 39.81 39.81 53133493961 43.26 43.26 53133493961
17 오리엔트정공 065500 16 6880 5 -820 -10.65 12991637 10144528 31742912 12991637 -10.65 128.07 40.93 40.93 98996949960 45.33 45.33 98996949960
18 iMBC 052220 17 4125 2 50 1.23 12866144 612937 23000000 12866144 1.23 2099.10 55.94 55.94 57036970898 60.12 60.12 57036970898
19 대진첨단소재 393970 18 11230 5 -880 -7.27 11385515 42087184 14796820 11385515 -7.27 27.05 76.95 76.95 145406781935 87.51 87.51 145406781935
20 KODEX 레버리지 122630 19 15700 5 -25 -0.16 11104668 16763661 151200000 11104668 -0.16 66.24 7.34 7.34 172460663313 7.27 7.27 172460663313
21 포스코DX 022100 20 25550 2 750 3.02 10290167 12666163 152034729 10290167 3.02 81.24 6.77 6.77 266310611125 6.86 6.86 266310611125
22 KODEX 미국S&P500 379800 21 19035 5 -235 -1.22 10285467 6471047 205550000 10285467 -1.22 158.95 5.00 5.00 195885383333 5.01 5.01 195885383333
23 삼성전자 005930 22 53900 5 -400 -0.74 10085921 12258101 5919637922 10085921 -0.74 82.28 0.17 0.17 543127519750 0.17 0.17 543127519750
24 이스트아시아홀딩스 900110 23 48 2 2 4.35 10074667 1787622 542650588 10074667 4.35 563.58 1.86 1.86 467297019 1.79 1.79 467297019
25 삼성중공업 010140 24 14930 5 -10 -0.07 9891539 16372769 880000000 9891539 -0.07 60.41 1.12 1.12 146653503380 1.12 1.12 146653503380
26 TIGER 미국S&P500 360750 25 20710 5 -250 -1.19 9880743 9764687 378750000 9880743 -1.19 101.19 2.61 2.61 204721065696 2.61 2.61 204721065696
27 아이티센엔텍 010280 26 794 2 80 11.20 9442071 565520 65123786 9442071 11.20 1669.63 14.50 14.50 7740464860 14.97 14.97 7740464860
28 오리엔트바이오 002630 27 1472 5 -260 -15.01 7960798 7699170 118583005 7960798 -15.01 103.40 6.71 6.71 12900990125 7.39 7.39 12900990125
29 소룩스 290690 28 3050 2 220 7.77 7408140 2618419 48498743 7408140 7.77 282.92 15.27 15.27 22042975664 14.90 14.90 22042975664
30 피아이이 452450 29 9640 5 -370 -3.70 7376217 4156514 35826000 7376217 -3.70 177.46 20.59 20.59 76871567160 22.26 22.26 76871567160
31 대동스틸 048470 30 3990 2 255 6.83 7265768 1514510 10000000 7265768 6.83 479.74 72.66 72.66 31263365400 78.35 78.35 31263365400

31
top30/20250307/top30-av-20250307-143000.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
동양철관,008970,1,988,5,-39,-3.80,120483886,205411008,157052160,120483886,-3.80,58.66,76.72,76.72,123235225827,79.42,79.42,123235225827
KODEX 200선물인버스2X,252670,2,2255,2,5,0.22,112217126,95788200,528800000,112217126,0.22,117.15,21.22,21.22,255152652757,21.40,21.40,255152652757
하이스틸,071090,3,4265,2,385,9.92,35385405,9764025,20191471,35385405,9.92,362.41,175.25,175.25,157429012500,182.81,182.81,157429012500
엠디바이스,226590,4,11050,2,2700,32.34,32976097,0,10567784,32976097,32.34,0.00,312.04,312.04,457534593995,391.81,391.81,457534593995
에스엠씨지,460870,5,3485,2,50,1.46,26320524,0,18403305,26320524,1.46,0.00,143.02,143.02,101701427657,158.57,158.57,101701427657
한화시스템,272210,6,38000,2,3850,11.27,25832486,3605097,188919389,25832486,11.27,716.55,13.67,13.67,946661607825,13.19,13.19,946661607825
시노펙스,025320,7,5990,2,1130,23.25,22210839,874208,87991570,22210839,23.25,2540.68,25.24,25.24,131587790606,24.97,24.97,131587790606
KODEX 코스닥150선물인버스,251340,8,3815,2,40,1.06,22095157,14914834,72600000,22095157,1.06,148.14,30.43,30.43,83832243196,30.27,30.27,83832243196
KODEX 코스닥150레버리지,233740,9,7755,5,-165,-2.08,21499744,24794084,193700000,21499744,-2.08,86.71,11.10,11.10,168995858780,11.25,11.25,168995858780
원익홀딩스,030530,10,4650,2,265,6.04,18545556,11693742,77237981,18545556,6.04,158.59,24.01,24.01,87358919171,24.32,24.32,87358919171
KODEX 2차전지산업레버리지,462330,11,1305,2,69,5.58,17352914,19392644,167100000,17352914,5.58,89.48,10.38,10.38,22250443298,10.20,10.20,22250443298
KODEX 인버스,114800,12,4505,2,10,0.22,16449211,20718820,129200000,16449211,0.22,79.39,12.73,12.73,74401286506,12.78,12.78,74401286506
삼부토건,001470,13,643,4,-275,-29.96,15541988,0,229681824,15541988,-29.96,0.00,6.77,6.77,10046441007,6.80,6.80,10046441007
오리엔트정공,065500,14,7160,5,-540,-7.01,14073360,10144528,31742912,14073360,-7.01,138.73,44.34,44.34,106625282860,46.91,46.91,106625282860
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,101,2,1,1.00,13821752,66083636,1497000000,13821752,1.00,20.92,0.92,0.92,1395445953,0.92,0.92,1395445953
iMBC,052220,16,4145,2,70,1.72,13091416,612937,23000000,13091416,1.72,2135.85,56.92,56.92,57970014599,60.81,60.81,57970014599
스튜디오미르,408900,17,3745,5,-100,-2.60,13072546,30287706,32706134,13072546,-2.60,43.16,39.97,39.97,53333910946,43.54,43.54,53333910946
대진첨단소재,393970,18,11220,5,-890,-7.35,11460545,42087184,14796820,11460545,-7.35,27.23,77.45,77.45,146247996765,88.09,88.09,146247996765
KODEX 레버리지,122630,19,15680,5,-45,-0.29,11266665,16763661,151200000,11266665,-0.29,67.21,7.45,7.45,175002289675,7.38,7.38,175002289675
KODEX 미국S&P500,379800,20,19030,5,-240,-1.25,10548359,6471047,205550000,10548359,-1.25,163.01,5.13,5.13,200888061026,5.14,5.14,200888061026
포스코DX,022100,21,25550,2,750,3.02,10340038,12666163,152034729,10340038,3.02,81.64,6.80,6.80,267586127075,6.89,6.89,267586127075
삼성전자,005930,22,53950,5,-350,-0.64,10232910,12258101,5919637922,10232910,-0.64,83.48,0.17,0.17,551062753400,0.17,0.17,551062753400
이스트아시아홀딩스,900110,23,48,2,2,4.35,10135356,1787622,542650588,10135356,4.35,566.97,1.87,1.87,470199449,1.81,1.81,470199449
TIGER 미국S&P500,360750,24,20695,5,-265,-1.26,10119341,9764687,378750000,10119341,-1.26,103.63,2.67,2.67,209659968053,2.67,2.67,209659968053
삼성중공업,010140,25,14915,5,-25,-0.17,10068270,16372769,880000000,10068270,-0.17,61.49,1.14,1.14,149292822125,1.14,1.14,149292822125
아이티센엔텍,010280,26,811,2,97,13.59,9614984,565520,65123786,9614984,13.59,1700.20,14.76,14.76,7881284973,14.92,14.92,7881284973
오리엔트바이오,002630,27,1516,5,-216,-12.47,9087468,7699170,118583005,9087468,-12.47,118.03,7.66,7.66,14584470660,8.11,8.11,14584470660
소룩스,290690,28,3095,2,265,9.36,7497859,2618419,48498743,7497859,9.36,286.35,15.46,15.46,22319729084,14.87,14.87,22319729084
파이버프로,368770,29,7200,2,710,10.94,7413938,2579133,32854225,7413938,10.94,287.46,22.57,22.57,54049622315,22.85,22.85,54049622315
피아이이,452450,30,9700,5,-310,-3.10,7404335,4156514,35826000,7404335,-3.10,178.14,20.67,20.67,77142927330,22.20,22.20,77142927330
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 988 5 -39 -3.80 120483886 205411008 157052160 120483886 -3.80 58.66 76.72 76.72 123235225827 79.42 79.42 123235225827
3 KODEX 200선물인버스2X 252670 2 2255 2 5 0.22 112217126 95788200 528800000 112217126 0.22 117.15 21.22 21.22 255152652757 21.40 21.40 255152652757
4 하이스틸 071090 3 4265 2 385 9.92 35385405 9764025 20191471 35385405 9.92 362.41 175.25 175.25 157429012500 182.81 182.81 157429012500
5 엠디바이스 226590 4 11050 2 2700 32.34 32976097 0 10567784 32976097 32.34 0.00 312.04 312.04 457534593995 391.81 391.81 457534593995
6 에스엠씨지 460870 5 3485 2 50 1.46 26320524 0 18403305 26320524 1.46 0.00 143.02 143.02 101701427657 158.57 158.57 101701427657
7 한화시스템 272210 6 38000 2 3850 11.27 25832486 3605097 188919389 25832486 11.27 716.55 13.67 13.67 946661607825 13.19 13.19 946661607825
8 시노펙스 025320 7 5990 2 1130 23.25 22210839 874208 87991570 22210839 23.25 2540.68 25.24 25.24 131587790606 24.97 24.97 131587790606
9 KODEX 코스닥150선물인버스 251340 8 3815 2 40 1.06 22095157 14914834 72600000 22095157 1.06 148.14 30.43 30.43 83832243196 30.27 30.27 83832243196
10 KODEX 코스닥150레버리지 233740 9 7755 5 -165 -2.08 21499744 24794084 193700000 21499744 -2.08 86.71 11.10 11.10 168995858780 11.25 11.25 168995858780
11 원익홀딩스 030530 10 4650 2 265 6.04 18545556 11693742 77237981 18545556 6.04 158.59 24.01 24.01 87358919171 24.32 24.32 87358919171
12 KODEX 2차전지산업레버리지 462330 11 1305 2 69 5.58 17352914 19392644 167100000 17352914 5.58 89.48 10.38 10.38 22250443298 10.20 10.20 22250443298
13 KODEX 인버스 114800 12 4505 2 10 0.22 16449211 20718820 129200000 16449211 0.22 79.39 12.73 12.73 74401286506 12.78 12.78 74401286506
14 삼부토건 001470 13 643 4 -275 -29.96 15541988 0 229681824 15541988 -29.96 0.00 6.77 6.77 10046441007 6.80 6.80 10046441007
15 오리엔트정공 065500 14 7160 5 -540 -7.01 14073360 10144528 31742912 14073360 -7.01 138.73 44.34 44.34 106625282860 46.91 46.91 106625282860
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 101 2 1 1.00 13821752 66083636 1497000000 13821752 1.00 20.92 0.92 0.92 1395445953 0.92 0.92 1395445953
17 iMBC 052220 16 4145 2 70 1.72 13091416 612937 23000000 13091416 1.72 2135.85 56.92 56.92 57970014599 60.81 60.81 57970014599
18 스튜디오미르 408900 17 3745 5 -100 -2.60 13072546 30287706 32706134 13072546 -2.60 43.16 39.97 39.97 53333910946 43.54 43.54 53333910946
19 대진첨단소재 393970 18 11220 5 -890 -7.35 11460545 42087184 14796820 11460545 -7.35 27.23 77.45 77.45 146247996765 88.09 88.09 146247996765
20 KODEX 레버리지 122630 19 15680 5 -45 -0.29 11266665 16763661 151200000 11266665 -0.29 67.21 7.45 7.45 175002289675 7.38 7.38 175002289675
21 KODEX 미국S&P500 379800 20 19030 5 -240 -1.25 10548359 6471047 205550000 10548359 -1.25 163.01 5.13 5.13 200888061026 5.14 5.14 200888061026
22 포스코DX 022100 21 25550 2 750 3.02 10340038 12666163 152034729 10340038 3.02 81.64 6.80 6.80 267586127075 6.89 6.89 267586127075
23 삼성전자 005930 22 53950 5 -350 -0.64 10232910 12258101 5919637922 10232910 -0.64 83.48 0.17 0.17 551062753400 0.17 0.17 551062753400
24 이스트아시아홀딩스 900110 23 48 2 2 4.35 10135356 1787622 542650588 10135356 4.35 566.97 1.87 1.87 470199449 1.81 1.81 470199449
25 TIGER 미국S&P500 360750 24 20695 5 -265 -1.26 10119341 9764687 378750000 10119341 -1.26 103.63 2.67 2.67 209659968053 2.67 2.67 209659968053
26 삼성중공업 010140 25 14915 5 -25 -0.17 10068270 16372769 880000000 10068270 -0.17 61.49 1.14 1.14 149292822125 1.14 1.14 149292822125
27 아이티센엔텍 010280 26 811 2 97 13.59 9614984 565520 65123786 9614984 13.59 1700.20 14.76 14.76 7881284973 14.92 14.92 7881284973
28 오리엔트바이오 002630 27 1516 5 -216 -12.47 9087468 7699170 118583005 9087468 -12.47 118.03 7.66 7.66 14584470660 8.11 8.11 14584470660
29 소룩스 290690 28 3095 2 265 9.36 7497859 2618419 48498743 7497859 9.36 286.35 15.46 15.46 22319729084 14.87 14.87 22319729084
30 파이버프로 368770 29 7200 2 710 10.94 7413938 2579133 32854225 7413938 10.94 287.46 22.57 22.57 54049622315 22.85 22.85 54049622315
31 피아이이 452450 30 9700 5 -310 -3.10 7404335 4156514 35826000 7404335 -3.10 178.14 20.67 20.67 77142927330 22.20 22.20 77142927330

31
top30/20250307/top30-av-20250307-144000.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
동양철관,008970,1,987,5,-40,-3.89,121152040,205411008,157052160,121152040,-3.89,58.98,77.14,77.14,123893975141,79.93,79.93,123893975141
KODEX 200선물인버스2X,252670,2,2255,2,5,0.22,113456730,95788200,528800000,113456730,0.22,118.45,21.46,21.46,257948497525,21.63,21.63,257948497525
하이스틸,071090,3,4270,2,390,10.05,35536150,9764025,20191471,35536150,10.05,363.95,176.00,176.00,158071654935,183.34,183.34,158071654935
엠디바이스,226590,4,10770,2,2420,28.98,33322051,0,10567784,33322051,28.98,0.00,315.32,315.32,461317121215,405.32,405.32,461317121215
에스엠씨지,460870,5,3455,2,20,0.58,26410367,0,18403305,26410367,0.58,0.00,143.51,143.51,102011385644,160.44,160.44,102011385644
한화시스템,272210,6,38200,2,4050,11.86,26151917,3605097,188919389,26151917,11.86,725.42,13.84,13.84,958865287275,13.29,13.29,958865287275
시노펙스,025320,7,5820,2,960,19.75,22756872,874208,87991570,22756872,19.75,2603.14,25.86,25.86,134804976051,26.32,26.32,134804976051
KODEX 코스닥150선물인버스,251340,8,3830,2,55,1.46,22620119,14914834,72600000,22620119,1.46,151.66,31.16,31.16,85839995000,30.87,30.87,85839995000
KODEX 코스닥150레버리지,233740,9,7720,5,-200,-2.53,22196779,24794084,193700000,22196779,-2.53,89.52,11.46,11.46,174383498777,11.66,11.66,174383498777
원익홀딩스,030530,10,4715,2,330,7.53,18881842,11693742,77237981,18881842,7.53,161.47,24.45,24.45,88941879484,24.42,24.42,88941879484
KODEX 2차전지산업레버리지,462330,11,1305,2,69,5.58,17538960,19392644,167100000,17538960,5.58,90.44,10.50,10.50,22493180381,10.31,10.31,22493180381
KODEX 인버스,114800,12,4505,2,10,0.22,16569042,20718820,129200000,16569042,0.22,79.97,12.82,12.82,74941144113,12.88,12.88,74941144113
삼부토건,001470,13,643,4,-275,-29.96,15604429,0,229681824,15604429,-29.96,0.00,6.79,6.79,10086590570,6.83,6.83,10086590570
오리엔트정공,065500,14,7110,5,-590,-7.66,14742766,10144528,31742912,14742766,-7.66,145.33,46.44,46.44,111341898955,49.33,49.33,111341898955
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,101,2,1,1.00,13884613,66083636,1497000000,13884613,1.00,21.01,0.93,0.93,1401734914,0.93,0.93,1401734914
iMBC,052220,16,4185,2,110,2.70,13423956,612937,23000000,13423956,2.70,2190.10,58.37,58.37,59337855083,61.65,61.65,59337855083
스튜디오미르,408900,17,3735,5,-110,-2.86,13137270,30287706,32706134,13137270,-2.86,43.37,40.17,40.17,53575995346,43.86,43.86,53575995346
KODEX 레버리지,122630,18,15660,5,-65,-0.41,11520132,16763661,151200000,11520132,-0.41,68.72,7.62,7.62,178974836676,7.56,7.56,178974836676
대진첨단소재,393970,19,11180,5,-930,-7.68,11493261,42087184,14796820,11493261,-7.68,27.31,77.67,77.67,146614585680,88.63,88.63,146614585680
KODEX 미국S&P500,379800,20,19035,5,-235,-1.22,10762158,6471047,205550000,10762158,-1.22,166.31,5.24,5.24,204956279960,5.24,5.24,204956279960
삼성전자,005930,21,53850,5,-450,-0.83,10589214,12258101,5919637922,10589214,-0.83,86.39,0.18,0.18,570262450050,0.18,0.18,570262450050
포스코DX,022100,22,25900,2,1100,4.44,10489333,12666163,152034729,10489333,4.44,82.81,6.90,6.90,271440405675,6.89,6.89,271440405675
이스트아시아홀딩스,900110,23,47,2,1,2.17,10321851,1787622,542650588,10321851,2.17,577.41,1.90,1.90,479061610,1.88,1.88,479061610
TIGER 미국S&P500,360750,24,20705,5,-255,-1.22,10266778,9764687,378750000,10266778,-1.22,105.14,2.71,2.71,212711801969,2.71,2.71,212711801969
삼성중공업,010140,25,14920,5,-20,-0.13,10264632,16372769,880000000,10264632,-0.13,62.69,1.17,1.17,152223766100,1.16,1.16,152223766100
오리엔트바이오,002630,26,1506,5,-226,-13.05,9932743,7699170,118583005,9932743,-13.05,129.01,8.38,8.38,15853287829,8.88,8.88,15853287829
아이티센엔텍,010280,27,805,2,91,12.75,9817746,565520,65123786,9817746,12.75,1736.06,15.08,15.08,8044699228,15.35,15.35,8044699228
NE능률,053290,28,4885,2,740,17.85,7831650,110035,16526307,7831650,17.85,7117.42,47.39,47.39,37520314761,46.48,46.48,37520314761
소룩스,290690,29,3155,2,325,11.48,7815908,2618419,48498743,7815908,11.48,298.50,16.12,16.12,23326031345,15.24,15.24,23326031345
파이버프로,368770,30,7290,2,800,12.33,7759725,2579133,32854225,7759725,12.33,300.87,23.62,23.62,56562287070,23.62,23.62,56562287070
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 987 5 -40 -3.89 121152040 205411008 157052160 121152040 -3.89 58.98 77.14 77.14 123893975141 79.93 79.93 123893975141
3 KODEX 200선물인버스2X 252670 2 2255 2 5 0.22 113456730 95788200 528800000 113456730 0.22 118.45 21.46 21.46 257948497525 21.63 21.63 257948497525
4 하이스틸 071090 3 4270 2 390 10.05 35536150 9764025 20191471 35536150 10.05 363.95 176.00 176.00 158071654935 183.34 183.34 158071654935
5 엠디바이스 226590 4 10770 2 2420 28.98 33322051 0 10567784 33322051 28.98 0.00 315.32 315.32 461317121215 405.32 405.32 461317121215
6 에스엠씨지 460870 5 3455 2 20 0.58 26410367 0 18403305 26410367 0.58 0.00 143.51 143.51 102011385644 160.44 160.44 102011385644
7 한화시스템 272210 6 38200 2 4050 11.86 26151917 3605097 188919389 26151917 11.86 725.42 13.84 13.84 958865287275 13.29 13.29 958865287275
8 시노펙스 025320 7 5820 2 960 19.75 22756872 874208 87991570 22756872 19.75 2603.14 25.86 25.86 134804976051 26.32 26.32 134804976051
9 KODEX 코스닥150선물인버스 251340 8 3830 2 55 1.46 22620119 14914834 72600000 22620119 1.46 151.66 31.16 31.16 85839995000 30.87 30.87 85839995000
10 KODEX 코스닥150레버리지 233740 9 7720 5 -200 -2.53 22196779 24794084 193700000 22196779 -2.53 89.52 11.46 11.46 174383498777 11.66 11.66 174383498777
11 원익홀딩스 030530 10 4715 2 330 7.53 18881842 11693742 77237981 18881842 7.53 161.47 24.45 24.45 88941879484 24.42 24.42 88941879484
12 KODEX 2차전지산업레버리지 462330 11 1305 2 69 5.58 17538960 19392644 167100000 17538960 5.58 90.44 10.50 10.50 22493180381 10.31 10.31 22493180381
13 KODEX 인버스 114800 12 4505 2 10 0.22 16569042 20718820 129200000 16569042 0.22 79.97 12.82 12.82 74941144113 12.88 12.88 74941144113
14 삼부토건 001470 13 643 4 -275 -29.96 15604429 0 229681824 15604429 -29.96 0.00 6.79 6.79 10086590570 6.83 6.83 10086590570
15 오리엔트정공 065500 14 7110 5 -590 -7.66 14742766 10144528 31742912 14742766 -7.66 145.33 46.44 46.44 111341898955 49.33 49.33 111341898955
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 101 2 1 1.00 13884613 66083636 1497000000 13884613 1.00 21.01 0.93 0.93 1401734914 0.93 0.93 1401734914
17 iMBC 052220 16 4185 2 110 2.70 13423956 612937 23000000 13423956 2.70 2190.10 58.37 58.37 59337855083 61.65 61.65 59337855083
18 스튜디오미르 408900 17 3735 5 -110 -2.86 13137270 30287706 32706134 13137270 -2.86 43.37 40.17 40.17 53575995346 43.86 43.86 53575995346
19 KODEX 레버리지 122630 18 15660 5 -65 -0.41 11520132 16763661 151200000 11520132 -0.41 68.72 7.62 7.62 178974836676 7.56 7.56 178974836676
20 대진첨단소재 393970 19 11180 5 -930 -7.68 11493261 42087184 14796820 11493261 -7.68 27.31 77.67 77.67 146614585680 88.63 88.63 146614585680
21 KODEX 미국S&P500 379800 20 19035 5 -235 -1.22 10762158 6471047 205550000 10762158 -1.22 166.31 5.24 5.24 204956279960 5.24 5.24 204956279960
22 삼성전자 005930 21 53850 5 -450 -0.83 10589214 12258101 5919637922 10589214 -0.83 86.39 0.18 0.18 570262450050 0.18 0.18 570262450050
23 포스코DX 022100 22 25900 2 1100 4.44 10489333 12666163 152034729 10489333 4.44 82.81 6.90 6.90 271440405675 6.89 6.89 271440405675
24 이스트아시아홀딩스 900110 23 47 2 1 2.17 10321851 1787622 542650588 10321851 2.17 577.41 1.90 1.90 479061610 1.88 1.88 479061610
25 TIGER 미국S&P500 360750 24 20705 5 -255 -1.22 10266778 9764687 378750000 10266778 -1.22 105.14 2.71 2.71 212711801969 2.71 2.71 212711801969
26 삼성중공업 010140 25 14920 5 -20 -0.13 10264632 16372769 880000000 10264632 -0.13 62.69 1.17 1.17 152223766100 1.16 1.16 152223766100
27 오리엔트바이오 002630 26 1506 5 -226 -13.05 9932743 7699170 118583005 9932743 -13.05 129.01 8.38 8.38 15853287829 8.88 8.88 15853287829
28 아이티센엔텍 010280 27 805 2 91 12.75 9817746 565520 65123786 9817746 12.75 1736.06 15.08 15.08 8044699228 15.35 15.35 8044699228
29 NE능률 053290 28 4885 2 740 17.85 7831650 110035 16526307 7831650 17.85 7117.42 47.39 47.39 37520314761 46.48 46.48 37520314761
30 소룩스 290690 29 3155 2 325 11.48 7815908 2618419 48498743 7815908 11.48 298.50 16.12 16.12 23326031345 15.24 15.24 23326031345
31 파이버프로 368770 30 7290 2 800 12.33 7759725 2579133 32854225 7759725 12.33 300.87 23.62 23.62 56562287070 23.62 23.62 56562287070

31
top30/20250307/top30-av-20250307-145001.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
동양철관,008970,1,1013,5,-14,-1.36,123594020,205411008,157052160,123594020,-1.36,60.17,78.70,78.70,126348577780,79.42,79.42,126348577780
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,115845503,95788200,528800000,115845503,0.67,120.94,21.91,21.91,263348703320,21.99,21.99,263348703320
하이스틸,071090,3,4250,2,370,9.54,35715272,9764025,20191471,35715272,9.54,365.78,176.88,176.88,158831416619,185.09,185.09,158831416619
엠디바이스,226590,4,10550,2,2200,26.35,33993454,0,10567784,33993454,26.35,0.00,321.67,321.67,468409858720,420.14,420.14,468409858720
한화시스템,272210,5,37650,2,3500,10.25,26864785,3605097,188919389,26864785,10.25,745.19,14.22,14.22,985887682800,13.86,13.86,985887682800
에스엠씨지,460870,6,3385,5,-50,-1.46,26504441,0,18403305,26504441,-1.46,0.00,144.02,144.02,102331438588,164.27,164.27,102331438588
시노펙스,025320,7,5810,2,950,19.55,23333917,874208,87991570,23333917,19.55,2669.15,26.52,26.52,138148284991,27.02,27.02,138148284991
KODEX 코스닥150선물인버스,251340,8,3830,2,55,1.46,22928299,14914834,72600000,22928299,1.46,153.73,31.58,31.58,87018401260,31.30,31.30,87018401260
KODEX 코스닥150레버리지,233740,9,7720,5,-200,-2.53,22737725,24794084,193700000,22737725,-2.53,91.71,11.74,11.74,178563538348,11.94,11.94,178563538348
원익홀딩스,030530,10,4690,2,305,6.96,19092501,11693742,77237981,19092501,6.96,163.27,24.72,24.72,89935200301,24.83,24.83,89935200301
KODEX 2차전지산업레버리지,462330,11,1301,2,65,5.26,17790587,19392644,167100000,17790587,5.26,91.74,10.65,10.65,22820897725,10.50,10.50,22820897725
KODEX 인버스,114800,12,4510,2,15,0.33,17324805,20718820,129200000,17324805,0.33,83.62,13.41,13.41,78351716657,13.45,13.45,78351716657
삼부토건,001470,13,643,4,-275,-29.96,15643709,0,229681824,15643709,-29.96,0.00,6.81,6.81,10111847610,6.85,6.85,10111847610
오리엔트정공,065500,14,7030,5,-670,-8.70,15417940,10144528,31742912,15417940,-8.70,151.98,48.57,48.57,116118706685,52.04,52.04,116118706685
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,101,2,1,1.00,13999514,66083636,1497000000,13999514,1.00,21.18,0.94,0.94,1413339915,0.93,0.93,1413339915
iMBC,052220,16,4175,2,100,2.45,13548222,612937,23000000,13548222,2.45,2210.38,58.91,58.91,59854098446,62.33,62.33,59854098446
스튜디오미르,408900,17,3760,5,-85,-2.21,13182995,30287706,32706134,13182995,-2.21,43.53,40.31,40.31,53747257803,43.71,43.71,53747257803
KODEX 레버리지,122630,18,15625,5,-100,-0.64,11891192,16763661,151200000,11891192,-0.64,70.93,7.86,7.86,184778180428,7.82,7.82,184778180428
대진첨단소재,393970,19,11150,5,-960,-7.93,11536484,42087184,14796820,11536484,-7.93,27.41,77.97,77.97,147096454720,89.16,89.16,147096454720
삼성전자,005930,20,53800,5,-500,-0.92,10937156,12258101,5919637922,10937156,-0.92,89.22,0.18,0.18,588988880600,0.18,0.18,588988880600
KODEX 미국S&P500,379800,21,19022,5,-248,-1.29,10871276,6471047,205550000,10871276,-1.29,168.00,5.29,5.29,207032255069,5.29,5.29,207032255069
오리엔트바이오,002630,22,1493,5,-239,-13.80,10670841,7699170,118583005,10670841,-13.80,138.60,9.00,9.00,16956019867,9.58,9.58,16956019867
삼성중공업,010140,23,14850,5,-90,-0.60,10633252,16372769,880000000,10633252,-0.60,64.94,1.21,1.21,157710656805,1.21,1.21,157710656805
포스코DX,022100,24,26050,2,1250,5.04,10599419,12666163,152034729,10599419,5.04,83.68,6.97,6.97,274299853825,6.93,6.93,274299853825
이스트아시아홀딩스,900110,25,47,2,1,2.17,10370414,1787622,542650588,10370414,2.17,580.12,1.91,1.91,481346255,1.89,1.89,481346255
TIGER 미국S&P500,360750,26,20695,5,-265,-1.26,10347451,9764687,378750000,10347451,-1.26,105.97,2.73,2.73,214381449865,2.74,2.74,214381449865
아이티센엔텍,010280,27,800,2,86,12.04,9931048,565520,65123786,9931048,12.04,1756.09,15.25,15.25,8134871984,15.61,15.61,8134871984
파이버프로,368770,28,7630,2,1140,17.57,8905302,2579133,32854225,8905302,17.57,345.28,27.11,27.11,65118668505,25.98,25.98,65118668505
NE능률,053290,29,4985,2,840,20.27,8869661,110035,16526307,8869661,20.27,8060.76,53.67,53.67,42675955469,51.80,51.80,42675955469
소룩스,290690,30,3120,2,290,10.25,7973685,2618419,48498743,7973685,10.25,304.52,16.44,16.44,23818516782,15.74,15.74,23818516782
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1013 5 -14 -1.36 123594020 205411008 157052160 123594020 -1.36 60.17 78.70 78.70 126348577780 79.42 79.42 126348577780
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 115845503 95788200 528800000 115845503 0.67 120.94 21.91 21.91 263348703320 21.99 21.99 263348703320
4 하이스틸 071090 3 4250 2 370 9.54 35715272 9764025 20191471 35715272 9.54 365.78 176.88 176.88 158831416619 185.09 185.09 158831416619
5 엠디바이스 226590 4 10550 2 2200 26.35 33993454 0 10567784 33993454 26.35 0.00 321.67 321.67 468409858720 420.14 420.14 468409858720
6 한화시스템 272210 5 37650 2 3500 10.25 26864785 3605097 188919389 26864785 10.25 745.19 14.22 14.22 985887682800 13.86 13.86 985887682800
7 에스엠씨지 460870 6 3385 5 -50 -1.46 26504441 0 18403305 26504441 -1.46 0.00 144.02 144.02 102331438588 164.27 164.27 102331438588
8 시노펙스 025320 7 5810 2 950 19.55 23333917 874208 87991570 23333917 19.55 2669.15 26.52 26.52 138148284991 27.02 27.02 138148284991
9 KODEX 코스닥150선물인버스 251340 8 3830 2 55 1.46 22928299 14914834 72600000 22928299 1.46 153.73 31.58 31.58 87018401260 31.30 31.30 87018401260
10 KODEX 코스닥150레버리지 233740 9 7720 5 -200 -2.53 22737725 24794084 193700000 22737725 -2.53 91.71 11.74 11.74 178563538348 11.94 11.94 178563538348
11 원익홀딩스 030530 10 4690 2 305 6.96 19092501 11693742 77237981 19092501 6.96 163.27 24.72 24.72 89935200301 24.83 24.83 89935200301
12 KODEX 2차전지산업레버리지 462330 11 1301 2 65 5.26 17790587 19392644 167100000 17790587 5.26 91.74 10.65 10.65 22820897725 10.50 10.50 22820897725
13 KODEX 인버스 114800 12 4510 2 15 0.33 17324805 20718820 129200000 17324805 0.33 83.62 13.41 13.41 78351716657 13.45 13.45 78351716657
14 삼부토건 001470 13 643 4 -275 -29.96 15643709 0 229681824 15643709 -29.96 0.00 6.81 6.81 10111847610 6.85 6.85 10111847610
15 오리엔트정공 065500 14 7030 5 -670 -8.70 15417940 10144528 31742912 15417940 -8.70 151.98 48.57 48.57 116118706685 52.04 52.04 116118706685
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 101 2 1 1.00 13999514 66083636 1497000000 13999514 1.00 21.18 0.94 0.94 1413339915 0.93 0.93 1413339915
17 iMBC 052220 16 4175 2 100 2.45 13548222 612937 23000000 13548222 2.45 2210.38 58.91 58.91 59854098446 62.33 62.33 59854098446
18 스튜디오미르 408900 17 3760 5 -85 -2.21 13182995 30287706 32706134 13182995 -2.21 43.53 40.31 40.31 53747257803 43.71 43.71 53747257803
19 KODEX 레버리지 122630 18 15625 5 -100 -0.64 11891192 16763661 151200000 11891192 -0.64 70.93 7.86 7.86 184778180428 7.82 7.82 184778180428
20 대진첨단소재 393970 19 11150 5 -960 -7.93 11536484 42087184 14796820 11536484 -7.93 27.41 77.97 77.97 147096454720 89.16 89.16 147096454720
21 삼성전자 005930 20 53800 5 -500 -0.92 10937156 12258101 5919637922 10937156 -0.92 89.22 0.18 0.18 588988880600 0.18 0.18 588988880600
22 KODEX 미국S&P500 379800 21 19022 5 -248 -1.29 10871276 6471047 205550000 10871276 -1.29 168.00 5.29 5.29 207032255069 5.29 5.29 207032255069
23 오리엔트바이오 002630 22 1493 5 -239 -13.80 10670841 7699170 118583005 10670841 -13.80 138.60 9.00 9.00 16956019867 9.58 9.58 16956019867
24 삼성중공업 010140 23 14850 5 -90 -0.60 10633252 16372769 880000000 10633252 -0.60 64.94 1.21 1.21 157710656805 1.21 1.21 157710656805
25 포스코DX 022100 24 26050 2 1250 5.04 10599419 12666163 152034729 10599419 5.04 83.68 6.97 6.97 274299853825 6.93 6.93 274299853825
26 이스트아시아홀딩스 900110 25 47 2 1 2.17 10370414 1787622 542650588 10370414 2.17 580.12 1.91 1.91 481346255 1.89 1.89 481346255
27 TIGER 미국S&P500 360750 26 20695 5 -265 -1.26 10347451 9764687 378750000 10347451 -1.26 105.97 2.73 2.73 214381449865 2.74 2.74 214381449865
28 아이티센엔텍 010280 27 800 2 86 12.04 9931048 565520 65123786 9931048 12.04 1756.09 15.25 15.25 8134871984 15.61 15.61 8134871984
29 파이버프로 368770 28 7630 2 1140 17.57 8905302 2579133 32854225 8905302 17.57 345.28 27.11 27.11 65118668505 25.98 25.98 65118668505
30 NE능률 053290 29 4985 2 840 20.27 8869661 110035 16526307 8869661 20.27 8060.76 53.67 53.67 42675955469 51.80 51.80 42675955469
31 소룩스 290690 30 3120 2 290 10.25 7973685 2618419 48498743 7973685 10.25 304.52 16.44 16.44 23818516782 15.74 15.74 23818516782

31
top30/20250307/top30-av-20250307-150000.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
동양철관,008970,1,1011,5,-16,-1.56,125398477,205411008,157052160,125398477,-1.56,61.05,79.85,79.85,128172975365,80.72,80.72,128172975365
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,121006764,95788200,528800000,121006764,0.67,126.33,22.88,22.88,275039757460,22.96,22.96,275039757460
하이스틸,071090,3,4295,2,415,10.70,35948492,9764025,20191471,35948492,10.70,368.17,178.04,178.04,159822133986,184.29,184.29,159822133986
엠디바이스,226590,4,10260,2,1910,22.87,34461108,0,10567784,34461108,22.87,0.00,326.10,326.10,473281826980,436.50,436.50,473281826980
한화시스템,272210,5,37750,2,3600,10.54,27398482,3605097,188919389,27398482,10.54,759.99,14.50,14.50,1005958802300,14.11,14.11,1005958802300
에스엠씨지,460870,6,3360,5,-75,-2.18,26588660,0,18403305,26588660,-2.18,0.00,144.48,144.48,102616923272,165.95,165.95,102616923272
KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,23663728,14914834,72600000,23663728,1.32,158.66,32.59,32.59,89831842794,32.35,32.35,89831842794
시노펙스,025320,8,5860,2,1000,20.58,23618208,874208,87991570,23618208,20.58,2701.67,26.84,26.84,139816587731,27.12,27.12,139816587731
KODEX 코스닥150레버리지,233740,9,7725,5,-195,-2.46,23242194,24794084,193700000,23242194,-2.46,93.74,12.00,12.00,182458543379,12.19,12.19,182458543379
원익홀딩스,030530,10,4705,2,320,7.30,19218162,11693742,77237981,19218162,7.30,164.35,24.88,24.88,90524923033,24.91,24.91,90524923033
KODEX 2차전지산업레버리지,462330,11,1309,2,73,5.91,18062680,19392644,167100000,18062680,5.91,93.14,10.81,10.81,23175128170,10.60,10.60,23175128170
KODEX 인버스,114800,12,4517,2,22,0.49,17470280,20718820,129200000,17470280,0.49,84.32,13.52,13.52,79009258418,13.54,13.54,79009258418
오리엔트정공,065500,13,7120,5,-580,-7.53,15980875,10144528,31742912,15980875,-7.53,157.53,50.34,50.34,120044058625,53.11,53.11,120044058625
삼부토건,001470,14,643,4,-275,-29.96,15673725,0,229681824,15673725,-29.96,0.00,6.82,6.82,10131147898,6.86,6.86,10131147898
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,100,3,0,0.00,14146067,66083636,1497000000,14146067,0.00,21.41,0.94,0.94,1428139568,0.95,0.95,1428139568
iMBC,052220,16,4160,2,85,2.09,13665191,612937,23000000,13665191,2.09,2229.46,59.41,59.41,60336776996,63.06,63.06,60336776996
스튜디오미르,408900,17,3735,5,-110,-2.86,13214405,30287706,32706134,13214405,-2.86,43.63,40.40,40.40,53864886273,44.09,44.09,53864886273
KODEX 레버리지,122630,18,15615,5,-110,-0.70,12306983,16763661,151200000,12306983,-0.70,73.41,8.14,8.14,191267194732,8.10,8.10,191267194732
대진첨단소재,393970,19,11150,5,-960,-7.93,11593760,42087184,14796820,11593760,-7.93,27.55,78.35,78.35,147737351800,89.55,89.55,147737351800
오리엔트바이오,002630,20,1516,5,-216,-12.47,11483196,7699170,118583005,11483196,-12.47,149.15,9.68,9.68,18156582130,10.10,10.10,18156582130
삼성전자,005930,21,53700,5,-600,-1.10,11250681,12258101,5919637922,11250681,-1.10,91.78,0.19,0.19,605844748750,0.19,0.19,605844748750
KODEX 미국S&P500,379800,22,19020,5,-250,-1.30,11121549,6471047,205550000,11121549,-1.30,171.87,5.41,5.41,211792033623,5.42,5.42,211792033623
이스트아시아홀딩스,900110,23,47,2,1,2.17,11056412,1787622,542650588,11056412,2.17,618.50,2.04,2.04,513646268,2.01,2.01,513646268
삼성중공업,010140,24,14830,5,-110,-0.74,10850957,16372769,880000000,10850957,-0.74,66.27,1.23,1.23,160939592975,1.23,1.23,160939592975
TIGER 미국S&P500,360750,25,20690,5,-270,-1.29,10759964,9764687,378750000,10759964,-1.29,110.19,2.84,2.84,222916258032,2.84,2.84,222916258032
포스코DX,022100,26,26100,2,1300,5.24,10696315,12666163,152034729,10696315,5.24,84.45,7.04,7.04,276819101350,6.98,6.98,276819101350
NE능률,053290,27,5270,2,1125,27.14,10582358,110035,16526307,10582358,27.14,9617.27,64.03,64.03,51589178240,59.23,59.23,51589178240
아이티센엔텍,010280,28,801,2,87,12.18,9986716,565520,65123786,9986716,12.18,1765.94,15.33,15.33,8179128141,15.68,15.68,8179128141
파이버프로,368770,29,7300,2,810,12.48,9931797,2579133,32854225,9931797,12.48,385.08,30.23,30.23,72811333585,30.36,30.36,72811333585
덕성,004830,30,8220,2,770,10.34,8593411,231371,15680000,8593411,10.34,3714.13,54.80,54.80,72619395590,56.34,56.34,72619395590
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1011 5 -16 -1.56 125398477 205411008 157052160 125398477 -1.56 61.05 79.85 79.85 128172975365 80.72 80.72 128172975365
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 121006764 95788200 528800000 121006764 0.67 126.33 22.88 22.88 275039757460 22.96 22.96 275039757460
4 하이스틸 071090 3 4295 2 415 10.70 35948492 9764025 20191471 35948492 10.70 368.17 178.04 178.04 159822133986 184.29 184.29 159822133986
5 엠디바이스 226590 4 10260 2 1910 22.87 34461108 0 10567784 34461108 22.87 0.00 326.10 326.10 473281826980 436.50 436.50 473281826980
6 한화시스템 272210 5 37750 2 3600 10.54 27398482 3605097 188919389 27398482 10.54 759.99 14.50 14.50 1005958802300 14.11 14.11 1005958802300
7 에스엠씨지 460870 6 3360 5 -75 -2.18 26588660 0 18403305 26588660 -2.18 0.00 144.48 144.48 102616923272 165.95 165.95 102616923272
8 KODEX 코스닥150선물인버스 251340 7 3825 2 50 1.32 23663728 14914834 72600000 23663728 1.32 158.66 32.59 32.59 89831842794 32.35 32.35 89831842794
9 시노펙스 025320 8 5860 2 1000 20.58 23618208 874208 87991570 23618208 20.58 2701.67 26.84 26.84 139816587731 27.12 27.12 139816587731
10 KODEX 코스닥150레버리지 233740 9 7725 5 -195 -2.46 23242194 24794084 193700000 23242194 -2.46 93.74 12.00 12.00 182458543379 12.19 12.19 182458543379
11 원익홀딩스 030530 10 4705 2 320 7.30 19218162 11693742 77237981 19218162 7.30 164.35 24.88 24.88 90524923033 24.91 24.91 90524923033
12 KODEX 2차전지산업레버리지 462330 11 1309 2 73 5.91 18062680 19392644 167100000 18062680 5.91 93.14 10.81 10.81 23175128170 10.60 10.60 23175128170
13 KODEX 인버스 114800 12 4517 2 22 0.49 17470280 20718820 129200000 17470280 0.49 84.32 13.52 13.52 79009258418 13.54 13.54 79009258418
14 오리엔트정공 065500 13 7120 5 -580 -7.53 15980875 10144528 31742912 15980875 -7.53 157.53 50.34 50.34 120044058625 53.11 53.11 120044058625
15 삼부토건 001470 14 643 4 -275 -29.96 15673725 0 229681824 15673725 -29.96 0.00 6.82 6.82 10131147898 6.86 6.86 10131147898
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 100 3 0 0.00 14146067 66083636 1497000000 14146067 0.00 21.41 0.94 0.94 1428139568 0.95 0.95 1428139568
17 iMBC 052220 16 4160 2 85 2.09 13665191 612937 23000000 13665191 2.09 2229.46 59.41 59.41 60336776996 63.06 63.06 60336776996
18 스튜디오미르 408900 17 3735 5 -110 -2.86 13214405 30287706 32706134 13214405 -2.86 43.63 40.40 40.40 53864886273 44.09 44.09 53864886273
19 KODEX 레버리지 122630 18 15615 5 -110 -0.70 12306983 16763661 151200000 12306983 -0.70 73.41 8.14 8.14 191267194732 8.10 8.10 191267194732
20 대진첨단소재 393970 19 11150 5 -960 -7.93 11593760 42087184 14796820 11593760 -7.93 27.55 78.35 78.35 147737351800 89.55 89.55 147737351800
21 오리엔트바이오 002630 20 1516 5 -216 -12.47 11483196 7699170 118583005 11483196 -12.47 149.15 9.68 9.68 18156582130 10.10 10.10 18156582130
22 삼성전자 005930 21 53700 5 -600 -1.10 11250681 12258101 5919637922 11250681 -1.10 91.78 0.19 0.19 605844748750 0.19 0.19 605844748750
23 KODEX 미국S&P500 379800 22 19020 5 -250 -1.30 11121549 6471047 205550000 11121549 -1.30 171.87 5.41 5.41 211792033623 5.42 5.42 211792033623
24 이스트아시아홀딩스 900110 23 47 2 1 2.17 11056412 1787622 542650588 11056412 2.17 618.50 2.04 2.04 513646268 2.01 2.01 513646268
25 삼성중공업 010140 24 14830 5 -110 -0.74 10850957 16372769 880000000 10850957 -0.74 66.27 1.23 1.23 160939592975 1.23 1.23 160939592975
26 TIGER 미국S&P500 360750 25 20690 5 -270 -1.29 10759964 9764687 378750000 10759964 -1.29 110.19 2.84 2.84 222916258032 2.84 2.84 222916258032
27 포스코DX 022100 26 26100 2 1300 5.24 10696315 12666163 152034729 10696315 5.24 84.45 7.04 7.04 276819101350 6.98 6.98 276819101350
28 NE능률 053290 27 5270 2 1125 27.14 10582358 110035 16526307 10582358 27.14 9617.27 64.03 64.03 51589178240 59.23 59.23 51589178240
29 아이티센엔텍 010280 28 801 2 87 12.18 9986716 565520 65123786 9986716 12.18 1765.94 15.33 15.33 8179128141 15.68 15.68 8179128141
30 파이버프로 368770 29 7300 2 810 12.48 9931797 2579133 32854225 9931797 12.48 385.08 30.23 30.23 72811333585 30.36 30.36 72811333585
31 덕성 004830 30 8220 2 770 10.34 8593411 231371 15680000 8593411 10.34 3714.13 54.80 54.80 72619395590 56.34 56.34 72619395590

31
top30/20250307/top30-av-20250307-151001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1019,5,-8,-0.78,127314902,205411008,157052160,127314902,-0.78,61.98,81.07,81.07,130119254020,81.31,81.31,130119254020
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,124961732,95788200,528800000,124961732,0.67,130.46,23.63,23.63,284007278168,23.71,23.71,284007278168
하이스틸,071090,3,4330,2,450,11.60,36181816,9764025,20191471,36181816,11.60,370.56,179.19,179.19,160825190672,183.95,183.95,160825190672
엠디바이스,226590,4,10630,2,2280,27.31,35039032,0,10567784,35039032,27.31,0.00,331.56,331.56,479355736830,426.72,426.72,479355736830
한화시스템,272210,5,37850,2,3700,10.83,27800337,3605097,188919389,27800337,10.83,771.14,14.72,14.72,1021139752875,14.28,14.28,1021139752875
에스엠씨지,460870,6,3290,5,-145,-4.22,26749371,0,18403305,26749371,-4.22,0.00,145.35,145.35,103152318702,170.37,170.37,103152318702
KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,24327360,14914834,72600000,24327360,1.32,163.11,33.51,33.51,92371419444,33.26,33.26,92371419444
시노펙스,025320,8,5840,2,980,20.16,23824805,874208,87991570,23824805,20.16,2725.30,27.08,27.08,141022484996,27.44,27.44,141022484996
KODEX 코스닥150레버리지,233740,9,7730,5,-190,-2.40,23699225,24794084,193700000,23699225,-2.40,95.58,12.24,12.24,185987115347,12.42,12.42,185987115347
원익홀딩스,030530,10,4690,2,305,6.96,19455749,11693742,77237981,19455749,6.96,166.38,25.19,25.19,91645039948,25.30,25.30,91645039948
KODEX 2차전지산업레버리지,462330,11,1313,2,77,6.23,18364378,19392644,167100000,18364378,6.23,94.70,10.99,10.99,23570692533,10.74,10.74,23570692533
KODEX 인버스,114800,12,4520,2,25,0.56,18049628,20718820,129200000,18049628,0.56,87.12,13.97,13.97,81627201540,13.98,13.98,81627201540
오리엔트정공,065500,13,7240,5,-460,-5.97,17070768,10144528,31742912,17070768,-5.97,168.28,53.78,53.78,127956995045,55.68,55.68,127956995045
삼부토건,001470,14,643,4,-275,-29.96,15749360,0,229681824,15749360,-29.96,0.00,6.86,6.86,10179781203,6.89,6.89,10179781203
삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,100,3,0,0.00,14157109,66083636,1497000000,14157109,0.00,21.42,0.95,0.95,1429253699,0.95,0.95,1429253699
iMBC,052220,16,4180,2,105,2.58,13817498,612937,23000000,13817498,2.58,2254.31,60.08,60.08,60974811065,63.42,63.42,60974811065
스튜디오미르,408900,17,3735,5,-110,-2.86,13285699,30287706,32706134,13285699,-2.86,43.86,40.62,40.62,54130490183,44.31,44.31,54130490183
KODEX 레버리지,122630,18,15620,5,-105,-0.67,12617635,16763661,151200000,12617635,-0.67,75.27,8.34,8.34,196114080851,8.30,8.30,196114080851
오리엔트바이오,002630,19,1513,5,-219,-12.64,12211729,7699170,118583005,12211729,-12.64,158.61,10.30,10.30,19264449116,10.74,10.74,19264449116
NE능률,053290,20,5320,2,1175,28.35,11855931,110035,16526307,11855931,28.35,9999.99,71.74,71.74,58282499185,66.29,66.29,58282499185
대진첨단소재,393970,21,11050,5,-1060,-8.75,11751907,42087184,14796820,11751907,-8.75,27.92,79.42,79.42,149481012905,91.42,91.42,149481012905
삼성전자,005930,22,53800,5,-500,-0.92,11715324,12258101,5919637922,11715324,-0.92,95.57,0.20,0.20,630832867550,0.20,0.20,630832867550
KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11383407,6471047,205550000,11383407,-1.35,175.91,5.54,5.54,216771046633,5.55,5.55,216771046633
TIGER 미국S&P500,360750,24,20685,5,-275,-1.31,11087124,9764687,378750000,11087124,-1.31,113.54,2.93,2.93,229683327889,2.93,2.93,229683327889
이스트아시아홀딩스,900110,25,48,2,2,4.35,11080170,1787622,542650588,11080170,4.35,619.83,2.04,2.04,514764594,1.98,1.98,514764594
삼성중공업,010140,26,14830,5,-110,-0.74,11008037,16372769,880000000,11008037,-0.74,67.23,1.25,1.25,163268632130,1.25,1.25,163268632130
포스코DX,022100,27,26000,2,1200,4.84,10779292,12666163,152034729,10779292,4.84,85.10,7.09,7.09,278977003200,7.06,7.06,278977003200
파이버프로,368770,28,7260,2,770,11.86,10263622,2579133,32854225,10263622,11.86,397.95,31.24,31.24,75235395340,31.54,31.54,75235395340
아이티센엔텍,010280,29,797,2,83,11.62,10132073,565520,65123786,10132073,11.62,1791.64,15.56,15.56,8294271474,15.98,15.98,8294271474
덕성,004830,30,8180,2,730,9.80,9340551,231371,15680000,9340551,9.80,4037.04,59.57,59.57,78673580310,61.34,61.34,78673580310
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1019 5 -8 -0.78 127314902 205411008 157052160 127314902 -0.78 61.98 81.07 81.07 130119254020 81.31 81.31 130119254020
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 124961732 95788200 528800000 124961732 0.67 130.46 23.63 23.63 284007278168 23.71 23.71 284007278168
4 하이스틸 071090 3 4330 2 450 11.60 36181816 9764025 20191471 36181816 11.60 370.56 179.19 179.19 160825190672 183.95 183.95 160825190672
5 엠디바이스 226590 4 10630 2 2280 27.31 35039032 0 10567784 35039032 27.31 0.00 331.56 331.56 479355736830 426.72 426.72 479355736830
6 한화시스템 272210 5 37850 2 3700 10.83 27800337 3605097 188919389 27800337 10.83 771.14 14.72 14.72 1021139752875 14.28 14.28 1021139752875
7 에스엠씨지 460870 6 3290 5 -145 -4.22 26749371 0 18403305 26749371 -4.22 0.00 145.35 145.35 103152318702 170.37 170.37 103152318702
8 KODEX 코스닥150선물인버스 251340 7 3825 2 50 1.32 24327360 14914834 72600000 24327360 1.32 163.11 33.51 33.51 92371419444 33.26 33.26 92371419444
9 시노펙스 025320 8 5840 2 980 20.16 23824805 874208 87991570 23824805 20.16 2725.30 27.08 27.08 141022484996 27.44 27.44 141022484996
10 KODEX 코스닥150레버리지 233740 9 7730 5 -190 -2.40 23699225 24794084 193700000 23699225 -2.40 95.58 12.24 12.24 185987115347 12.42 12.42 185987115347
11 원익홀딩스 030530 10 4690 2 305 6.96 19455749 11693742 77237981 19455749 6.96 166.38 25.19 25.19 91645039948 25.30 25.30 91645039948
12 KODEX 2차전지산업레버리지 462330 11 1313 2 77 6.23 18364378 19392644 167100000 18364378 6.23 94.70 10.99 10.99 23570692533 10.74 10.74 23570692533
13 KODEX 인버스 114800 12 4520 2 25 0.56 18049628 20718820 129200000 18049628 0.56 87.12 13.97 13.97 81627201540 13.98 13.98 81627201540
14 오리엔트정공 065500 13 7240 5 -460 -5.97 17070768 10144528 31742912 17070768 -5.97 168.28 53.78 53.78 127956995045 55.68 55.68 127956995045
15 삼부토건 001470 14 643 4 -275 -29.96 15749360 0 229681824 15749360 -29.96 0.00 6.86 6.86 10179781203 6.89 6.89 10179781203
16 삼성 인버스 2X WTI원유 선물 ETN Q530036 15 100 3 0 0.00 14157109 66083636 1497000000 14157109 0.00 21.42 0.95 0.95 1429253699 0.95 0.95 1429253699
17 iMBC 052220 16 4180 2 105 2.58 13817498 612937 23000000 13817498 2.58 2254.31 60.08 60.08 60974811065 63.42 63.42 60974811065
18 스튜디오미르 408900 17 3735 5 -110 -2.86 13285699 30287706 32706134 13285699 -2.86 43.86 40.62 40.62 54130490183 44.31 44.31 54130490183
19 KODEX 레버리지 122630 18 15620 5 -105 -0.67 12617635 16763661 151200000 12617635 -0.67 75.27 8.34 8.34 196114080851 8.30 8.30 196114080851
20 오리엔트바이오 002630 19 1513 5 -219 -12.64 12211729 7699170 118583005 12211729 -12.64 158.61 10.30 10.30 19264449116 10.74 10.74 19264449116
21 NE능률 053290 20 5320 2 1175 28.35 11855931 110035 16526307 11855931 28.35 9999.99 71.74 71.74 58282499185 66.29 66.29 58282499185
22 대진첨단소재 393970 21 11050 5 -1060 -8.75 11751907 42087184 14796820 11751907 -8.75 27.92 79.42 79.42 149481012905 91.42 91.42 149481012905
23 삼성전자 005930 22 53800 5 -500 -0.92 11715324 12258101 5919637922 11715324 -0.92 95.57 0.20 0.20 630832867550 0.20 0.20 630832867550
24 KODEX 미국S&P500 379800 23 19010 5 -260 -1.35 11383407 6471047 205550000 11383407 -1.35 175.91 5.54 5.54 216771046633 5.55 5.55 216771046633
25 TIGER 미국S&P500 360750 24 20685 5 -275 -1.31 11087124 9764687 378750000 11087124 -1.31 113.54 2.93 2.93 229683327889 2.93 2.93 229683327889
26 이스트아시아홀딩스 900110 25 48 2 2 4.35 11080170 1787622 542650588 11080170 4.35 619.83 2.04 2.04 514764594 1.98 1.98 514764594
27 삼성중공업 010140 26 14830 5 -110 -0.74 11008037 16372769 880000000 11008037 -0.74 67.23 1.25 1.25 163268632130 1.25 1.25 163268632130
28 포스코DX 022100 27 26000 2 1200 4.84 10779292 12666163 152034729 10779292 4.84 85.10 7.09 7.09 278977003200 7.06 7.06 278977003200
29 파이버프로 368770 28 7260 2 770 11.86 10263622 2579133 32854225 10263622 11.86 397.95 31.24 31.24 75235395340 31.54 31.54 75235395340
30 아이티센엔텍 010280 29 797 2 83 11.62 10132073 565520 65123786 10132073 11.62 1791.64 15.56 15.56 8294271474 15.98 15.98 8294271474
31 덕성 004830 30 8180 2 730 9.80 9340551 231371 15680000 9340551 9.80 4037.04 59.57 59.57 78673580310 61.34 61.34 78673580310

31
top30/20250307/top30-av-20250307-152001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1012,5,-15,-1.46,129852877,205411008,157052160,129852877,-1.46,63.22,82.68,82.68,132672019107,83.47,83.47,132672019107
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,127055110,95788200,528800000,127055110,0.67,132.64,24.03,24.03,288750076091,24.11,24.11,288750076091
하이스틸,071090,3,4320,2,440,11.34,36515423,9764025,20191471,36515423,11.34,373.98,180.85,180.85,162265141816,186.03,186.03,162265141816
엠디바이스,226590,4,10910,2,2560,30.66,35853844,0,10567784,35853844,30.66,0.00,339.27,339.27,488109591980,423.36,423.36,488109591980
한화시스템,272210,5,37500,2,3350,9.81,28226650,3605097,188919389,28226650,9.81,782.97,14.94,14.94,1037172494475,14.64,14.64,1037172494475
에스엠씨지,460870,6,3320,5,-115,-3.35,26923040,0,18403305,26923040,-3.35,0.00,146.29,146.29,103725172094,169.77,169.77,103725172094
KODEX 코스닥150선물인버스,251340,7,3820,2,45,1.19,25036072,14914834,72600000,25036072,1.19,167.86,34.48,34.48,95079027657,34.28,34.28,95079027657
KODEX 코스닥150레버리지,233740,8,7755,5,-165,-2.08,24209807,24794084,193700000,24209807,-2.08,97.64,12.50,12.50,189939631071,12.64,12.64,189939631071
시노펙스,025320,9,5870,2,1010,20.78,24091225,874208,87991570,24091225,20.78,2755.78,27.38,27.38,142574144011,27.60,27.60,142574144011
원익홀딩스,030530,10,4690,2,305,6.96,19674298,11693742,77237981,19674298,6.96,168.25,25.47,25.47,92668294956,25.58,25.58,92668294956
KODEX 2차전지산업레버리지,462330,11,1309,2,73,5.91,18783880,19392644,167100000,18783880,5.91,96.86,11.24,11.24,24120998564,11.03,11.03,24120998564
KODEX 인버스,114800,12,4515,2,20,0.44,18226379,20718820,129200000,18226379,0.44,87.97,14.11,14.11,82425434231,14.13,14.13,82425434231
오리엔트정공,065500,13,7450,5,-250,-3.25,18189434,10144528,31742912,18189434,-3.25,179.30,57.30,57.30,136272691665,57.62,57.62,136272691665
삼부토건,001470,14,643,4,-275,-29.96,15996176,0,229681824,15996176,-29.96,0.00,6.96,6.96,10338483891,7.00,7.00,10338483891
iMBC,052220,15,4300,2,225,5.52,14435897,612937,23000000,14435897,5.52,2355.20,62.76,62.76,63621212372,64.33,64.33,63621212372
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14218610,66083636,1497000000,14218610,0.00,21.52,0.95,0.95,1435403800,0.96,0.96,1435403800
NE능률,053290,17,4605,2,460,11.10,13692905,110035,16526307,13692905,11.10,9999.99,82.86,82.86,67499463886,88.69,88.69,67499463886
스튜디오미르,408900,18,3735,5,-110,-2.86,13378340,30287706,32706134,13378340,-2.86,44.17,40.90,40.90,54477185226,44.60,44.60,54477185226
오리엔트바이오,002630,19,1524,5,-208,-12.01,13271665,7699170,118583005,13271665,-12.01,172.38,11.19,11.19,20888847015,11.56,11.56,20888847015
KODEX 레버리지,122630,20,15610,5,-115,-0.73,12929647,16763661,151200000,12929647,-0.73,77.13,8.55,8.55,200983111157,8.52,8.52,200983111157
삼성전자,005930,21,53800,5,-500,-0.92,12258343,12258101,5919637922,12258343,-0.92,100.00,0.21,0.21,660043410900,0.21,0.21,660043410900
대진첨단소재,393970,22,10960,5,-1150,-9.50,11890561,42087184,14796820,11890561,-9.50,28.25,80.36,80.36,150995829750,93.11,93.11,150995829750
KODEX 미국S&P500,379800,23,19015,5,-255,-1.32,11472030,6471047,205550000,11472030,-1.32,177.28,5.58,5.58,218455952070,5.59,5.59,218455952070
삼성중공업,010140,24,14870,5,-70,-0.47,11231711,16372769,880000000,11231711,-0.47,68.60,1.28,1.28,166594334175,1.27,1.27,166594334175
TIGER 미국S&P500,360750,25,20690,5,-270,-1.29,11165983,9764687,378750000,11165983,-1.29,114.35,2.95,2.95,231314523682,2.95,2.95,231314523682
이스트아시아홀딩스,900110,26,48,2,2,4.35,11136899,1787622,542650588,11136899,4.35,623.00,2.05,2.05,517469298,1.99,1.99,517469298
포스코DX,022100,27,25850,2,1050,4.23,10911938,12666163,152034729,10911938,4.23,86.15,7.18,7.18,282409331025,7.19,7.19,282409331025
파이버프로,368770,28,7490,2,1000,15.41,10829486,2579133,32854225,10829486,15.41,419.89,32.96,32.96,79453374095,32.29,32.29,79453374095
아이티센엔텍,010280,29,784,2,70,9.80,10280170,565520,65123786,10280170,9.80,1817.83,15.79,15.79,8411168900,16.47,16.47,8411168900
덕성,004830,30,7410,5,-40,-0.54,10102820,231371,15680000,10102820,-0.54,4366.50,64.43,64.43,84589345085,72.80,72.80,84589345085
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1012 5 -15 -1.46 129852877 205411008 157052160 129852877 -1.46 63.22 82.68 82.68 132672019107 83.47 83.47 132672019107
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 127055110 95788200 528800000 127055110 0.67 132.64 24.03 24.03 288750076091 24.11 24.11 288750076091
4 하이스틸 071090 3 4320 2 440 11.34 36515423 9764025 20191471 36515423 11.34 373.98 180.85 180.85 162265141816 186.03 186.03 162265141816
5 엠디바이스 226590 4 10910 2 2560 30.66 35853844 0 10567784 35853844 30.66 0.00 339.27 339.27 488109591980 423.36 423.36 488109591980
6 한화시스템 272210 5 37500 2 3350 9.81 28226650 3605097 188919389 28226650 9.81 782.97 14.94 14.94 1037172494475 14.64 14.64 1037172494475
7 에스엠씨지 460870 6 3320 5 -115 -3.35 26923040 0 18403305 26923040 -3.35 0.00 146.29 146.29 103725172094 169.77 169.77 103725172094
8 KODEX 코스닥150선물인버스 251340 7 3820 2 45 1.19 25036072 14914834 72600000 25036072 1.19 167.86 34.48 34.48 95079027657 34.28 34.28 95079027657
9 KODEX 코스닥150레버리지 233740 8 7755 5 -165 -2.08 24209807 24794084 193700000 24209807 -2.08 97.64 12.50 12.50 189939631071 12.64 12.64 189939631071
10 시노펙스 025320 9 5870 2 1010 20.78 24091225 874208 87991570 24091225 20.78 2755.78 27.38 27.38 142574144011 27.60 27.60 142574144011
11 원익홀딩스 030530 10 4690 2 305 6.96 19674298 11693742 77237981 19674298 6.96 168.25 25.47 25.47 92668294956 25.58 25.58 92668294956
12 KODEX 2차전지산업레버리지 462330 11 1309 2 73 5.91 18783880 19392644 167100000 18783880 5.91 96.86 11.24 11.24 24120998564 11.03 11.03 24120998564
13 KODEX 인버스 114800 12 4515 2 20 0.44 18226379 20718820 129200000 18226379 0.44 87.97 14.11 14.11 82425434231 14.13 14.13 82425434231
14 오리엔트정공 065500 13 7450 5 -250 -3.25 18189434 10144528 31742912 18189434 -3.25 179.30 57.30 57.30 136272691665 57.62 57.62 136272691665
15 삼부토건 001470 14 643 4 -275 -29.96 15996176 0 229681824 15996176 -29.96 0.00 6.96 6.96 10338483891 7.00 7.00 10338483891
16 iMBC 052220 15 4300 2 225 5.52 14435897 612937 23000000 14435897 5.52 2355.20 62.76 62.76 63621212372 64.33 64.33 63621212372
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 100 3 0 0.00 14218610 66083636 1497000000 14218610 0.00 21.52 0.95 0.95 1435403800 0.96 0.96 1435403800
18 NE능률 053290 17 4605 2 460 11.10 13692905 110035 16526307 13692905 11.10 9999.99 82.86 82.86 67499463886 88.69 88.69 67499463886
19 스튜디오미르 408900 18 3735 5 -110 -2.86 13378340 30287706 32706134 13378340 -2.86 44.17 40.90 40.90 54477185226 44.60 44.60 54477185226
20 오리엔트바이오 002630 19 1524 5 -208 -12.01 13271665 7699170 118583005 13271665 -12.01 172.38 11.19 11.19 20888847015 11.56 11.56 20888847015
21 KODEX 레버리지 122630 20 15610 5 -115 -0.73 12929647 16763661 151200000 12929647 -0.73 77.13 8.55 8.55 200983111157 8.52 8.52 200983111157
22 삼성전자 005930 21 53800 5 -500 -0.92 12258343 12258101 5919637922 12258343 -0.92 100.00 0.21 0.21 660043410900 0.21 0.21 660043410900
23 대진첨단소재 393970 22 10960 5 -1150 -9.50 11890561 42087184 14796820 11890561 -9.50 28.25 80.36 80.36 150995829750 93.11 93.11 150995829750
24 KODEX 미국S&P500 379800 23 19015 5 -255 -1.32 11472030 6471047 205550000 11472030 -1.32 177.28 5.58 5.58 218455952070 5.59 5.59 218455952070
25 삼성중공업 010140 24 14870 5 -70 -0.47 11231711 16372769 880000000 11231711 -0.47 68.60 1.28 1.28 166594334175 1.27 1.27 166594334175
26 TIGER 미국S&P500 360750 25 20690 5 -270 -1.29 11165983 9764687 378750000 11165983 -1.29 114.35 2.95 2.95 231314523682 2.95 2.95 231314523682
27 이스트아시아홀딩스 900110 26 48 2 2 4.35 11136899 1787622 542650588 11136899 4.35 623.00 2.05 2.05 517469298 1.99 1.99 517469298
28 포스코DX 022100 27 25850 2 1050 4.23 10911938 12666163 152034729 10911938 4.23 86.15 7.18 7.18 282409331025 7.19 7.19 282409331025
29 파이버프로 368770 28 7490 2 1000 15.41 10829486 2579133 32854225 10829486 15.41 419.89 32.96 32.96 79453374095 32.29 32.29 79453374095
30 아이티센엔텍 010280 29 784 2 70 9.80 10280170 565520 65123786 10280170 9.80 1817.83 15.79 15.79 8411168900 16.47 16.47 8411168900
31 덕성 004830 30 7410 5 -40 -0.54 10102820 231371 15680000 10102820 -0.54 4366.50 64.43 64.43 84589345085 72.80 72.80 84589345085

31
top30/20250307/top30-av-20250307-153001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1012,5,-15,-1.46,129852877,205411008,157052160,129852877,-1.46,63.22,82.68,82.68,132672019107,83.47,83.47,132672019107
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,127055110,95788200,528800000,127055110,0.67,132.64,24.03,24.03,288750076091,24.11,24.11,288750076091
하이스틸,071090,3,4320,2,440,11.34,36515423,9764025,20191471,36515423,11.34,373.98,180.85,180.85,162265141816,186.03,186.03,162265141816
엠디바이스,226590,4,10910,2,2560,30.66,35853844,0,10567784,35853844,30.66,0.00,339.27,339.27,488109591980,423.36,423.36,488109591980
한화시스템,272210,5,37500,2,3350,9.81,28226650,3605097,188919389,28226650,9.81,782.97,14.94,14.94,1037172494475,14.64,14.64,1037172494475
에스엠씨지,460870,6,3320,5,-115,-3.35,26923040,0,18403305,26923040,-3.35,0.00,146.29,146.29,103725172094,169.77,169.77,103725172094
KODEX 코스닥150선물인버스,251340,7,3820,2,45,1.19,25036072,14914834,72600000,25036072,1.19,167.86,34.48,34.48,95079027657,34.28,34.28,95079027657
KODEX 코스닥150레버리지,233740,8,7755,5,-165,-2.08,24209807,24794084,193700000,24209807,-2.08,97.64,12.50,12.50,189939631071,12.64,12.64,189939631071
시노펙스,025320,9,5870,2,1010,20.78,24091225,874208,87991570,24091225,20.78,2755.78,27.38,27.38,142574144011,27.60,27.60,142574144011
원익홀딩스,030530,10,4690,2,305,6.96,19674298,11693742,77237981,19674298,6.96,168.25,25.47,25.47,92668294956,25.58,25.58,92668294956
KODEX 인버스,114800,11,4515,2,20,0.44,19143618,20718820,129200000,19143618,0.44,92.40,14.82,14.82,86566768316,14.84,14.84,86566768316
KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18917619,19392644,167100000,18917619,5.83,97.55,11.32,11.32,24295929176,11.12,11.12,24295929176
오리엔트정공,065500,13,7450,5,-250,-3.25,18189434,10144528,31742912,18189434,-3.25,179.30,57.30,57.30,136272691665,57.62,57.62,136272691665
삼부토건,001470,14,643,4,-275,-29.96,15996176,0,229681824,15996176,-29.96,0.00,6.96,6.96,10338483891,7.00,7.00,10338483891
iMBC,052220,15,4300,2,225,5.52,14435897,612937,23000000,14435897,5.52,2355.20,62.76,62.76,63621212372,64.33,64.33,63621212372
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14218610,66083636,1497000000,14218610,0.00,21.52,0.95,0.95,1435403800,0.96,0.96,1435403800
NE능률,053290,17,4730,2,585,14.11,13956326,110035,16526307,13956326,14.11,9999.99,84.45,84.45,68745445216,87.94,87.94,68745445216
스튜디오미르,408900,18,3735,5,-110,-2.86,13378340,30287706,32706134,13378340,-2.86,44.17,40.90,40.90,54477185226,44.60,44.60,54477185226
오리엔트바이오,002630,19,1524,5,-208,-12.01,13271665,7699170,118583005,13271665,-12.01,172.38,11.19,11.19,20888847015,11.56,11.56,20888847015
KODEX 레버리지,122630,20,15610,5,-115,-0.73,12929647,16763661,151200000,12929647,-0.73,77.13,8.55,8.55,200983111157,8.52,8.52,200983111157
삼성전자,005930,21,53800,5,-500,-0.92,12258343,12258101,5919637922,12258343,-0.92,100.00,0.21,0.21,660043410900,0.21,0.21,660043410900
대진첨단소재,393970,22,10960,5,-1150,-9.50,11890561,42087184,14796820,11890561,-9.50,28.25,80.36,80.36,150995829750,93.11,93.11,150995829750
KODEX 미국S&P500,379800,23,19015,5,-255,-1.32,11472030,6471047,205550000,11472030,-1.32,177.28,5.58,5.58,218455952070,5.59,5.59,218455952070
삼성중공업,010140,24,14870,5,-70,-0.47,11231711,16372769,880000000,11231711,-0.47,68.60,1.28,1.28,166594334175,1.27,1.27,166594334175
TIGER 미국S&P500,360750,25,20690,5,-270,-1.29,11165983,9764687,378750000,11165983,-1.29,114.35,2.95,2.95,231314523682,2.95,2.95,231314523682
이스트아시아홀딩스,900110,26,48,2,2,4.35,11136899,1787622,542650588,11136899,4.35,623.00,2.05,2.05,517469298,1.99,1.99,517469298
포스코DX,022100,27,25850,2,1050,4.23,10911938,12666163,152034729,10911938,4.23,86.15,7.18,7.18,282409331025,7.19,7.19,282409331025
파이버프로,368770,28,7490,2,1000,15.41,10829486,2579133,32854225,10829486,15.41,419.89,32.96,32.96,79453374095,32.29,32.29,79453374095
아이티센엔텍,010280,29,784,2,70,9.80,10280170,565520,65123786,10280170,9.80,1817.83,15.79,15.79,8411168900,16.47,16.47,8411168900
덕성,004830,30,7410,5,-40,-0.54,10102820,231371,15680000,10102820,-0.54,4366.50,64.43,64.43,84589345085,72.80,72.80,84589345085
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1012 5 -15 -1.46 129852877 205411008 157052160 129852877 -1.46 63.22 82.68 82.68 132672019107 83.47 83.47 132672019107
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 127055110 95788200 528800000 127055110 0.67 132.64 24.03 24.03 288750076091 24.11 24.11 288750076091
4 하이스틸 071090 3 4320 2 440 11.34 36515423 9764025 20191471 36515423 11.34 373.98 180.85 180.85 162265141816 186.03 186.03 162265141816
5 엠디바이스 226590 4 10910 2 2560 30.66 35853844 0 10567784 35853844 30.66 0.00 339.27 339.27 488109591980 423.36 423.36 488109591980
6 한화시스템 272210 5 37500 2 3350 9.81 28226650 3605097 188919389 28226650 9.81 782.97 14.94 14.94 1037172494475 14.64 14.64 1037172494475
7 에스엠씨지 460870 6 3320 5 -115 -3.35 26923040 0 18403305 26923040 -3.35 0.00 146.29 146.29 103725172094 169.77 169.77 103725172094
8 KODEX 코스닥150선물인버스 251340 7 3820 2 45 1.19 25036072 14914834 72600000 25036072 1.19 167.86 34.48 34.48 95079027657 34.28 34.28 95079027657
9 KODEX 코스닥150레버리지 233740 8 7755 5 -165 -2.08 24209807 24794084 193700000 24209807 -2.08 97.64 12.50 12.50 189939631071 12.64 12.64 189939631071
10 시노펙스 025320 9 5870 2 1010 20.78 24091225 874208 87991570 24091225 20.78 2755.78 27.38 27.38 142574144011 27.60 27.60 142574144011
11 원익홀딩스 030530 10 4690 2 305 6.96 19674298 11693742 77237981 19674298 6.96 168.25 25.47 25.47 92668294956 25.58 25.58 92668294956
12 KODEX 인버스 114800 11 4515 2 20 0.44 19143618 20718820 129200000 19143618 0.44 92.40 14.82 14.82 86566768316 14.84 14.84 86566768316
13 KODEX 2차전지산업레버리지 462330 12 1308 2 72 5.83 18917619 19392644 167100000 18917619 5.83 97.55 11.32 11.32 24295929176 11.12 11.12 24295929176
14 오리엔트정공 065500 13 7450 5 -250 -3.25 18189434 10144528 31742912 18189434 -3.25 179.30 57.30 57.30 136272691665 57.62 57.62 136272691665
15 삼부토건 001470 14 643 4 -275 -29.96 15996176 0 229681824 15996176 -29.96 0.00 6.96 6.96 10338483891 7.00 7.00 10338483891
16 iMBC 052220 15 4300 2 225 5.52 14435897 612937 23000000 14435897 5.52 2355.20 62.76 62.76 63621212372 64.33 64.33 63621212372
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 100 3 0 0.00 14218610 66083636 1497000000 14218610 0.00 21.52 0.95 0.95 1435403800 0.96 0.96 1435403800
18 NE능률 053290 17 4730 2 585 14.11 13956326 110035 16526307 13956326 14.11 9999.99 84.45 84.45 68745445216 87.94 87.94 68745445216
19 스튜디오미르 408900 18 3735 5 -110 -2.86 13378340 30287706 32706134 13378340 -2.86 44.17 40.90 40.90 54477185226 44.60 44.60 54477185226
20 오리엔트바이오 002630 19 1524 5 -208 -12.01 13271665 7699170 118583005 13271665 -12.01 172.38 11.19 11.19 20888847015 11.56 11.56 20888847015
21 KODEX 레버리지 122630 20 15610 5 -115 -0.73 12929647 16763661 151200000 12929647 -0.73 77.13 8.55 8.55 200983111157 8.52 8.52 200983111157
22 삼성전자 005930 21 53800 5 -500 -0.92 12258343 12258101 5919637922 12258343 -0.92 100.00 0.21 0.21 660043410900 0.21 0.21 660043410900
23 대진첨단소재 393970 22 10960 5 -1150 -9.50 11890561 42087184 14796820 11890561 -9.50 28.25 80.36 80.36 150995829750 93.11 93.11 150995829750
24 KODEX 미국S&P500 379800 23 19015 5 -255 -1.32 11472030 6471047 205550000 11472030 -1.32 177.28 5.58 5.58 218455952070 5.59 5.59 218455952070
25 삼성중공업 010140 24 14870 5 -70 -0.47 11231711 16372769 880000000 11231711 -0.47 68.60 1.28 1.28 166594334175 1.27 1.27 166594334175
26 TIGER 미국S&P500 360750 25 20690 5 -270 -1.29 11165983 9764687 378750000 11165983 -1.29 114.35 2.95 2.95 231314523682 2.95 2.95 231314523682
27 이스트아시아홀딩스 900110 26 48 2 2 4.35 11136899 1787622 542650588 11136899 4.35 623.00 2.05 2.05 517469298 1.99 1.99 517469298
28 포스코DX 022100 27 25850 2 1050 4.23 10911938 12666163 152034729 10911938 4.23 86.15 7.18 7.18 282409331025 7.19 7.19 282409331025
29 파이버프로 368770 28 7490 2 1000 15.41 10829486 2579133 32854225 10829486 15.41 419.89 32.96 32.96 79453374095 32.29 32.29 79453374095
30 아이티센엔텍 010280 29 784 2 70 9.80 10280170 565520 65123786 10280170 9.80 1817.83 15.79 15.79 8411168900 16.47 16.47 8411168900
31 덕성 004830 30 7410 5 -40 -0.54 10102820 231371 15680000 10102820 -0.54 4366.50 64.43 64.43 84589345085 72.80 72.80 84589345085

31
top30/20250307/top30-av-20250307-154000.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
동양철관,008970,1,1006,5,-21,-2.04,130589858,205411008,157052160,130589858,-2.04,63.57,83.15,83.15,133413421993,84.44,84.44,133413421993
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128208484,95788200,528800000,128208484,0.67,133.85,24.25,24.25,291362468201,24.33,24.33,291362468201
하이스틸,071090,3,4345,2,465,11.98,36761522,9764025,20191471,36761522,11.98,376.50,182.06,182.06,163334441971,186.17,186.17,163334441971
엠디바이스,226590,4,11100,2,2750,32.93,36059489,0,10567784,36059489,32.93,0.00,341.22,341.22,490392251480,418.06,418.06,490392251480
한화시스템,272210,5,37600,2,3450,10.10,28490309,3605097,188919389,28490309,10.10,790.28,15.08,15.08,1047086072875,14.74,14.74,1047086072875
에스엠씨지,460870,6,3330,5,-105,-3.06,26964270,0,18403305,26964270,-3.06,0.00,146.52,146.52,103862467994,169.48,169.48,103862467994
KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25255826,14914834,72600000,25255826,1.32,169.33,34.79,34.79,95919586707,34.54,34.54,95919586707
KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24621152,24794084,193700000,24621152,-2.21,99.30,12.71,12.71,193125498096,12.87,12.87,193125498096
시노펙스,025320,9,5870,2,1010,20.78,24285142,874208,87991570,24285142,20.78,2777.96,27.60,27.60,143712436801,27.82,27.82,143712436801
원익홀딩스,030530,10,4680,2,295,6.73,19818821,11693742,77237981,19818821,6.73,169.48,25.66,25.66,93344662596,25.82,25.82,93344662596
KODEX 인버스,114800,11,4515,2,20,0.44,19164541,20718820,129200000,19164541,0.44,92.50,14.83,14.83,86661235661,14.86,14.86,86661235661
KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18917811,19392644,167100000,18917811,5.83,97.55,11.32,11.32,24296180312,11.12,11.12,24296180312
오리엔트정공,065500,13,7490,5,-210,-2.73,18372598,10144528,31742912,18372598,-2.73,181.11,57.88,57.88,137644590025,57.89,57.89,137644590025
삼부토건,001470,14,643,4,-275,-29.96,16053541,0,229681824,16053541,-29.96,0.00,6.99,6.99,10375369586,7.03,7.03,10375369586
iMBC,052220,15,4285,2,210,5.15,14505434,612937,23000000,14505434,5.15,2366.55,63.07,63.07,63919178417,64.86,64.86,63919178417
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14333410,66083636,1497000000,14333410,0.00,21.69,0.96,0.96,1446883800,0.97,0.97,1446883800
NE능률,053290,17,4730,2,585,14.11,13970501,110035,16526307,13970501,14.11,9999.99,84.53,84.53,68812492966,88.03,88.03,68812492966
스튜디오미르,408900,18,3715,5,-130,-3.38,13456583,30287706,32706134,13456583,-3.38,44.43,41.14,41.14,54767857971,45.08,45.08,54767857971
오리엔트바이오,002630,19,1526,5,-206,-11.89,13418005,7699170,118583005,13418005,-11.89,174.28,11.32,11.32,21112161855,11.67,11.67,21112161855
삼성전자,005930,20,53700,5,-600,-1.10,13366733,12258101,5919637922,13366733,-1.10,109.04,0.23,0.23,719563953900,0.23,0.23,719563953900
KODEX 레버리지,122630,21,15610,5,-115,-0.73,13124231,16763661,151200000,13124231,-0.73,78.29,8.68,8.68,204020567397,8.64,8.64,204020567397
대진첨단소재,393970,22,10960,5,-1150,-9.50,11942974,42087184,14796820,11942974,-9.50,28.38,80.71,80.71,151570276230,93.46,93.46,151570276230
KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505262,6471047,205550000,11505262,-1.35,177.80,5.60,5.60,219087692390,5.61,5.61,219087692390
삼성중공업,010140,24,14860,5,-80,-0.54,11456557,16372769,880000000,11456557,-0.54,69.97,1.30,1.30,169935545735,1.30,1.30,169935545735
이스트아시아홀딩스,900110,25,47,2,1,2.17,11265437,1787622,542650588,11265437,2.17,630.19,2.08,2.08,523510584,2.05,2.05,523510584
TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11202496,9764687,378750000,11202496,-1.31,114.72,2.96,2.96,232069795087,2.96,2.96,232069795087
포스코DX,022100,27,25750,2,950,3.83,10991128,12666163,152034729,10991128,3.83,86.78,7.23,7.23,284448473525,7.27,7.27,284448473525
파이버프로,368770,28,7550,2,1060,16.33,10986584,2579133,32854225,10986584,16.33,425.98,33.44,33.44,80639463995,32.51,32.51,80639463995
아이티센엔텍,010280,29,782,2,68,9.52,10336961,565520,65123786,10336961,9.52,1827.87,15.87,15.87,8455579462,16.60,16.60,8455579462
덕성,004830,30,7450,3,0,0.00,10181476,231371,15680000,10181476,0.00,4400.50,64.93,64.93,85175332285,72.91,72.91,85175332285
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1006 5 -21 -2.04 130589858 205411008 157052160 130589858 -2.04 63.57 83.15 83.15 133413421993 84.44 84.44 133413421993
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 128208484 95788200 528800000 128208484 0.67 133.85 24.25 24.25 291362468201 24.33 24.33 291362468201
4 하이스틸 071090 3 4345 2 465 11.98 36761522 9764025 20191471 36761522 11.98 376.50 182.06 182.06 163334441971 186.17 186.17 163334441971
5 엠디바이스 226590 4 11100 2 2750 32.93 36059489 0 10567784 36059489 32.93 0.00 341.22 341.22 490392251480 418.06 418.06 490392251480
6 한화시스템 272210 5 37600 2 3450 10.10 28490309 3605097 188919389 28490309 10.10 790.28 15.08 15.08 1047086072875 14.74 14.74 1047086072875
7 에스엠씨지 460870 6 3330 5 -105 -3.06 26964270 0 18403305 26964270 -3.06 0.00 146.52 146.52 103862467994 169.48 169.48 103862467994
8 KODEX 코스닥150선물인버스 251340 7 3825 2 50 1.32 25255826 14914834 72600000 25255826 1.32 169.33 34.79 34.79 95919586707 34.54 34.54 95919586707
9 KODEX 코스닥150레버리지 233740 8 7745 5 -175 -2.21 24621152 24794084 193700000 24621152 -2.21 99.30 12.71 12.71 193125498096 12.87 12.87 193125498096
10 시노펙스 025320 9 5870 2 1010 20.78 24285142 874208 87991570 24285142 20.78 2777.96 27.60 27.60 143712436801 27.82 27.82 143712436801
11 원익홀딩스 030530 10 4680 2 295 6.73 19818821 11693742 77237981 19818821 6.73 169.48 25.66 25.66 93344662596 25.82 25.82 93344662596
12 KODEX 인버스 114800 11 4515 2 20 0.44 19164541 20718820 129200000 19164541 0.44 92.50 14.83 14.83 86661235661 14.86 14.86 86661235661
13 KODEX 2차전지산업레버리지 462330 12 1308 2 72 5.83 18917811 19392644 167100000 18917811 5.83 97.55 11.32 11.32 24296180312 11.12 11.12 24296180312
14 오리엔트정공 065500 13 7490 5 -210 -2.73 18372598 10144528 31742912 18372598 -2.73 181.11 57.88 57.88 137644590025 57.89 57.89 137644590025
15 삼부토건 001470 14 643 4 -275 -29.96 16053541 0 229681824 16053541 -29.96 0.00 6.99 6.99 10375369586 7.03 7.03 10375369586
16 iMBC 052220 15 4285 2 210 5.15 14505434 612937 23000000 14505434 5.15 2366.55 63.07 63.07 63919178417 64.86 64.86 63919178417
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 100 3 0 0.00 14333410 66083636 1497000000 14333410 0.00 21.69 0.96 0.96 1446883800 0.97 0.97 1446883800
18 NE능률 053290 17 4730 2 585 14.11 13970501 110035 16526307 13970501 14.11 9999.99 84.53 84.53 68812492966 88.03 88.03 68812492966
19 스튜디오미르 408900 18 3715 5 -130 -3.38 13456583 30287706 32706134 13456583 -3.38 44.43 41.14 41.14 54767857971 45.08 45.08 54767857971
20 오리엔트바이오 002630 19 1526 5 -206 -11.89 13418005 7699170 118583005 13418005 -11.89 174.28 11.32 11.32 21112161855 11.67 11.67 21112161855
21 삼성전자 005930 20 53700 5 -600 -1.10 13366733 12258101 5919637922 13366733 -1.10 109.04 0.23 0.23 719563953900 0.23 0.23 719563953900
22 KODEX 레버리지 122630 21 15610 5 -115 -0.73 13124231 16763661 151200000 13124231 -0.73 78.29 8.68 8.68 204020567397 8.64 8.64 204020567397
23 대진첨단소재 393970 22 10960 5 -1150 -9.50 11942974 42087184 14796820 11942974 -9.50 28.38 80.71 80.71 151570276230 93.46 93.46 151570276230
24 KODEX 미국S&P500 379800 23 19010 5 -260 -1.35 11505262 6471047 205550000 11505262 -1.35 177.80 5.60 5.60 219087692390 5.61 5.61 219087692390
25 삼성중공업 010140 24 14860 5 -80 -0.54 11456557 16372769 880000000 11456557 -0.54 69.97 1.30 1.30 169935545735 1.30 1.30 169935545735
26 이스트아시아홀딩스 900110 25 47 2 1 2.17 11265437 1787622 542650588 11265437 2.17 630.19 2.08 2.08 523510584 2.05 2.05 523510584
27 TIGER 미국S&P500 360750 26 20685 5 -275 -1.31 11202496 9764687 378750000 11202496 -1.31 114.72 2.96 2.96 232069795087 2.96 2.96 232069795087
28 포스코DX 022100 27 25750 2 950 3.83 10991128 12666163 152034729 10991128 3.83 86.78 7.23 7.23 284448473525 7.27 7.27 284448473525
29 파이버프로 368770 28 7550 2 1060 16.33 10986584 2579133 32854225 10986584 16.33 425.98 33.44 33.44 80639463995 32.51 32.51 80639463995
30 아이티센엔텍 010280 29 782 2 68 9.52 10336961 565520 65123786 10336961 9.52 1827.87 15.87 15.87 8455579462 16.60 16.60 8455579462
31 덕성 004830 30 7450 3 0 0.00 10181476 231371 15680000 10181476 0.00 4400.50 64.93 64.93 85175332285 72.91 72.91 85175332285

31
top30/20250307/top30-av-20250307-155001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1006,5,-21,-2.04,130669075,205411008,157052160,130669075,-2.04,63.61,83.20,83.20,133493114295,84.49,84.49,133493114295
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128345217,95788200,528800000,128345217,0.67,133.99,24.27,24.27,291672168446,24.35,24.35,291672168446
하이스틸,071090,3,4345,2,465,11.98,36773869,9764025,20191471,36773869,11.98,376.63,182.13,182.13,163388089686,186.24,186.24,163388089686
엠디바이스,226590,4,11100,2,2750,32.93,36099419,0,10567784,36099419,32.93,0.00,341.60,341.60,490835474480,418.44,418.44,490835474480
한화시스템,272210,5,37600,2,3450,10.10,28492454,3605097,188919389,28492454,10.10,790.34,15.08,15.08,1047166724875,14.74,14.74,1047166724875
에스엠씨지,460870,6,3330,5,-105,-3.06,26989606,0,18403305,26989606,-3.06,0.00,146.66,146.66,103946836874,169.62,169.62,103946836874
KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25285500,14914834,72600000,25285500,1.32,169.53,34.83,34.83,96033089757,34.58,34.58,96033089757
KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24646058,24794084,193700000,24646058,-2.21,99.40,12.72,12.72,193318395066,12.89,12.89,193318395066
시노펙스,025320,9,5870,2,1010,20.78,24291425,874208,87991570,24291425,20.78,2778.68,27.61,27.61,143749318011,27.83,27.83,143749318011
원익홀딩스,030530,10,4680,2,295,6.73,19842976,11693742,77237981,19842976,6.73,169.69,25.69,25.69,93457707996,25.85,25.85,93457707996
KODEX 인버스,114800,11,4515,2,20,0.44,19167182,20718820,129200000,19167182,0.44,92.51,14.84,14.84,86673159776,14.86,14.86,86673159776
KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18919333,19392644,167100000,18919333,5.83,97.56,11.32,11.32,24298171088,11.12,11.12,24298171088
오리엔트정공,065500,13,7490,5,-210,-2.73,18410424,10144528,31742912,18410424,-2.73,181.48,58.00,58.00,137927906765,58.01,58.01,137927906765
삼부토건,001470,14,643,4,-275,-29.96,16066381,0,229681824,16066381,-29.96,0.00,7.00,7.00,10383625706,7.03,7.03,10383625706
iMBC,052220,15,4285,2,210,5.15,14508248,612937,23000000,14508248,5.15,2367.00,63.08,63.08,63931236407,64.87,64.87,63931236407
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14333410,66083636,1497000000,14333410,0.00,21.69,0.96,0.96,1446883800,0.97,0.97,1446883800
NE능률,053290,17,4730,2,585,14.11,14026288,110035,16526307,14026288,14.11,9999.99,84.87,84.87,69076365476,88.37,88.37,69076365476
스튜디오미르,408900,18,3715,5,-130,-3.38,13461385,30287706,32706134,13461385,-3.38,44.45,41.16,41.16,54785697401,45.09,45.09,54785697401
오리엔트바이오,002630,19,1526,5,-206,-11.89,13449279,7699170,118583005,13449279,-11.89,174.68,11.34,11.34,21159885979,11.69,11.69,21159885979
삼성전자,005930,20,53700,5,-600,-1.10,13371355,12258101,5919637922,13371355,-1.10,109.08,0.23,0.23,719812155300,0.23,0.23,719812155300
KODEX 레버리지,122630,21,15610,5,-115,-0.73,13125757,16763661,151200000,13125757,-0.73,78.30,8.68,8.68,204044388257,8.65,8.65,204044388257
대진첨단소재,393970,22,10960,5,-1150,-9.50,11943280,42087184,14796820,11943280,-9.50,28.38,80.72,80.72,151573629990,93.46,93.46,151573629990
KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505328,6471047,205550000,11505328,-1.35,177.80,5.60,5.60,219088947050,5.61,5.61,219088947050
삼성중공업,010140,24,14860,5,-80,-0.54,11468842,16372769,880000000,11468842,-0.54,70.05,1.30,1.30,170118100835,1.30,1.30,170118100835
이스트아시아홀딩스,900110,25,47,2,1,2.17,11265437,1787622,542650588,11265437,2.17,630.19,2.08,2.08,523510584,2.05,2.05,523510584
TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11203047,9764687,378750000,11203047,-1.31,114.73,2.96,2.96,232081192522,2.96,2.96,232081192522
포스코DX,022100,27,25750,2,950,3.83,10992041,12666163,152034729,10992041,3.83,86.78,7.23,7.23,284471983275,7.27,7.27,284471983275
파이버프로,368770,28,7550,2,1060,16.33,10988193,2579133,32854225,10988193,16.33,426.04,33.45,33.45,80651611945,32.51,32.51,80651611945
아이티센엔텍,010280,29,782,2,68,9.52,10345431,565520,65123786,10345431,9.52,1829.37,15.89,15.89,8462203002,16.62,16.62,8462203002
덕성,004830,30,7450,3,0,0.00,10190025,231371,15680000,10190025,0.00,4404.19,64.99,64.99,85239022335,72.97,72.97,85239022335
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1006 5 -21 -2.04 130669075 205411008 157052160 130669075 -2.04 63.61 83.20 83.20 133493114295 84.49 84.49 133493114295
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 128345217 95788200 528800000 128345217 0.67 133.99 24.27 24.27 291672168446 24.35 24.35 291672168446
4 하이스틸 071090 3 4345 2 465 11.98 36773869 9764025 20191471 36773869 11.98 376.63 182.13 182.13 163388089686 186.24 186.24 163388089686
5 엠디바이스 226590 4 11100 2 2750 32.93 36099419 0 10567784 36099419 32.93 0.00 341.60 341.60 490835474480 418.44 418.44 490835474480
6 한화시스템 272210 5 37600 2 3450 10.10 28492454 3605097 188919389 28492454 10.10 790.34 15.08 15.08 1047166724875 14.74 14.74 1047166724875
7 에스엠씨지 460870 6 3330 5 -105 -3.06 26989606 0 18403305 26989606 -3.06 0.00 146.66 146.66 103946836874 169.62 169.62 103946836874
8 KODEX 코스닥150선물인버스 251340 7 3825 2 50 1.32 25285500 14914834 72600000 25285500 1.32 169.53 34.83 34.83 96033089757 34.58 34.58 96033089757
9 KODEX 코스닥150레버리지 233740 8 7745 5 -175 -2.21 24646058 24794084 193700000 24646058 -2.21 99.40 12.72 12.72 193318395066 12.89 12.89 193318395066
10 시노펙스 025320 9 5870 2 1010 20.78 24291425 874208 87991570 24291425 20.78 2778.68 27.61 27.61 143749318011 27.83 27.83 143749318011
11 원익홀딩스 030530 10 4680 2 295 6.73 19842976 11693742 77237981 19842976 6.73 169.69 25.69 25.69 93457707996 25.85 25.85 93457707996
12 KODEX 인버스 114800 11 4515 2 20 0.44 19167182 20718820 129200000 19167182 0.44 92.51 14.84 14.84 86673159776 14.86 14.86 86673159776
13 KODEX 2차전지산업레버리지 462330 12 1308 2 72 5.83 18919333 19392644 167100000 18919333 5.83 97.56 11.32 11.32 24298171088 11.12 11.12 24298171088
14 오리엔트정공 065500 13 7490 5 -210 -2.73 18410424 10144528 31742912 18410424 -2.73 181.48 58.00 58.00 137927906765 58.01 58.01 137927906765
15 삼부토건 001470 14 643 4 -275 -29.96 16066381 0 229681824 16066381 -29.96 0.00 7.00 7.00 10383625706 7.03 7.03 10383625706
16 iMBC 052220 15 4285 2 210 5.15 14508248 612937 23000000 14508248 5.15 2367.00 63.08 63.08 63931236407 64.87 64.87 63931236407
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 100 3 0 0.00 14333410 66083636 1497000000 14333410 0.00 21.69 0.96 0.96 1446883800 0.97 0.97 1446883800
18 NE능률 053290 17 4730 2 585 14.11 14026288 110035 16526307 14026288 14.11 9999.99 84.87 84.87 69076365476 88.37 88.37 69076365476
19 스튜디오미르 408900 18 3715 5 -130 -3.38 13461385 30287706 32706134 13461385 -3.38 44.45 41.16 41.16 54785697401 45.09 45.09 54785697401
20 오리엔트바이오 002630 19 1526 5 -206 -11.89 13449279 7699170 118583005 13449279 -11.89 174.68 11.34 11.34 21159885979 11.69 11.69 21159885979
21 삼성전자 005930 20 53700 5 -600 -1.10 13371355 12258101 5919637922 13371355 -1.10 109.08 0.23 0.23 719812155300 0.23 0.23 719812155300
22 KODEX 레버리지 122630 21 15610 5 -115 -0.73 13125757 16763661 151200000 13125757 -0.73 78.30 8.68 8.68 204044388257 8.65 8.65 204044388257
23 대진첨단소재 393970 22 10960 5 -1150 -9.50 11943280 42087184 14796820 11943280 -9.50 28.38 80.72 80.72 151573629990 93.46 93.46 151573629990
24 KODEX 미국S&P500 379800 23 19010 5 -260 -1.35 11505328 6471047 205550000 11505328 -1.35 177.80 5.60 5.60 219088947050 5.61 5.61 219088947050
25 삼성중공업 010140 24 14860 5 -80 -0.54 11468842 16372769 880000000 11468842 -0.54 70.05 1.30 1.30 170118100835 1.30 1.30 170118100835
26 이스트아시아홀딩스 900110 25 47 2 1 2.17 11265437 1787622 542650588 11265437 2.17 630.19 2.08 2.08 523510584 2.05 2.05 523510584
27 TIGER 미국S&P500 360750 26 20685 5 -275 -1.31 11203047 9764687 378750000 11203047 -1.31 114.73 2.96 2.96 232081192522 2.96 2.96 232081192522
28 포스코DX 022100 27 25750 2 950 3.83 10992041 12666163 152034729 10992041 3.83 86.78 7.23 7.23 284471983275 7.27 7.27 284471983275
29 파이버프로 368770 28 7550 2 1060 16.33 10988193 2579133 32854225 10988193 16.33 426.04 33.45 33.45 80651611945 32.51 32.51 80651611945
30 아이티센엔텍 010280 29 782 2 68 9.52 10345431 565520 65123786 10345431 9.52 1829.37 15.89 15.89 8462203002 16.62 16.62 8462203002
31 덕성 004830 30 7450 3 0 0.00 10190025 231371 15680000 10190025 0.00 4404.19 64.99 64.99 85239022335 72.97 72.97 85239022335

31
top30/20250307/top30-av-20250307-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1006,5,-21,-2.04,130683450,205411008,157052160,130683450,-2.04,63.62,83.21,83.21,133507575545,84.50,84.50,133507575545
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128347524,95788200,528800000,128347524,0.67,133.99,24.27,24.27,291677393801,24.35,24.35,291677393801
하이스틸,071090,3,4345,2,465,11.98,36776918,9764025,20191471,36776918,11.98,376.66,182.14,182.14,163401337591,186.25,186.25,163401337591
엠디바이스,226590,4,11100,2,2750,32.93,36108052,0,10567784,36108052,32.93,0.00,341.68,341.68,490931300780,418.52,418.52,490931300780
한화시스템,272210,5,37600,2,3450,10.10,28494172,3605097,188919389,28494172,10.10,790.39,15.08,15.08,1047231321675,14.74,14.74,1047231321675
에스엠씨지,460870,6,3330,5,-105,-3.06,26993225,0,18403305,26993225,-3.06,0.00,146.68,146.68,103958888144,169.64,169.64,103958888144
KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25290982,14914834,72600000,25290982,1.32,169.57,34.84,34.84,96054058407,34.59,34.59,96054058407
KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24649663,24794084,193700000,24649663,-2.21,99.42,12.73,12.73,193346315791,12.89,12.89,193346315791
시노펙스,025320,9,5870,2,1010,20.78,24302705,874208,87991570,24302705,20.78,2779.97,27.62,27.62,143815531611,27.84,27.84,143815531611
원익홀딩스,030530,10,4680,2,295,6.73,19844681,11693742,77237981,19844681,6.73,169.70,25.69,25.69,93465687396,25.86,25.86,93465687396
KODEX 인버스,114800,11,4515,2,20,0.44,19217382,20718820,129200000,19217382,0.44,92.75,14.87,14.87,86899812776,14.90,14.90,86899812776
KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18919333,19392644,167100000,18919333,5.83,97.56,11.32,11.32,24298171088,11.12,11.12,24298171088
오리엔트정공,065500,13,7490,5,-210,-2.73,18417748,10144528,31742912,18417748,-2.73,181.55,58.02,58.02,137982763525,58.04,58.04,137982763525
삼부토건,001470,14,643,4,-275,-29.96,16070372,0,229681824,16070372,-29.96,0.00,7.00,7.00,10386191919,7.03,7.03,10386191919
iMBC,052220,15,4285,2,210,5.15,14509973,612937,23000000,14509973,5.15,2367.29,63.09,63.09,63938628032,64.88,64.88,63938628032
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14333410,66083636,1497000000,14333410,0.00,21.69,0.96,0.96,1446883800,0.97,0.97,1446883800
NE능률,053290,17,4730,2,585,14.11,14047982,110035,16526307,14047982,14.11,9999.99,85.00,85.00,69178978096,88.50,88.50,69178978096
스튜디오미르,408900,18,3715,5,-130,-3.38,13462001,30287706,32706134,13462001,-3.38,44.45,41.16,41.16,54787985841,45.09,45.09,54787985841
오리엔트바이오,002630,19,1526,5,-206,-11.89,13453682,7699170,118583005,13453682,-11.89,174.74,11.35,11.35,21166604957,11.70,11.70,21166604957
삼성전자,005930,20,53700,5,-600,-1.10,13373880,12258101,5919637922,13373880,-1.10,109.10,0.23,0.23,719947747800,0.23,0.23,719947747800
KODEX 레버리지,122630,21,15610,5,-115,-0.73,13127694,16763661,151200000,13127694,-0.73,78.31,8.68,8.68,204074624827,8.65,8.65,204074624827
대진첨단소재,393970,22,10960,5,-1150,-9.50,11943658,42087184,14796820,11943658,-9.50,28.38,80.72,80.72,151577772870,93.47,93.47,151577772870
KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505810,6471047,205550000,11505810,-1.35,177.80,5.60,5.60,219098109870,5.61,5.61,219098109870
삼성중공업,010140,24,14860,5,-80,-0.54,11471787,16372769,880000000,11471787,-0.54,70.07,1.30,1.30,170161863535,1.30,1.30,170161863535
이스트아시아홀딩스,900110,25,47,2,1,2.17,11265439,1787622,542650588,11265439,2.17,630.19,2.08,2.08,523510678,2.05,2.05,523510678
TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11203093,9764687,378750000,11203093,-1.31,114.73,2.96,2.96,232082144032,2.96,2.96,232082144032
포스코DX,022100,27,25750,2,950,3.83,10993455,12666163,152034729,10993455,3.83,86.79,7.23,7.23,284508393775,7.27,7.27,284508393775
파이버프로,368770,28,7550,2,1060,16.33,10990768,2579133,32854225,10990768,16.33,426.14,33.45,33.45,80671053195,32.52,32.52,80671053195
아이티센엔텍,010280,29,782,2,68,9.52,10346918,565520,65123786,10346918,9.52,1829.63,15.89,15.89,8463365836,16.62,16.62,8463365836
덕성,004830,30,7450,3,0,0.00,10190283,231371,15680000,10190283,0.00,4404.30,64.99,64.99,85240944435,72.97,72.97,85240944435
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1006 5 -21 -2.04 130683450 205411008 157052160 130683450 -2.04 63.62 83.21 83.21 133507575545 84.50 84.50 133507575545
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 128347524 95788200 528800000 128347524 0.67 133.99 24.27 24.27 291677393801 24.35 24.35 291677393801
4 하이스틸 071090 3 4345 2 465 11.98 36776918 9764025 20191471 36776918 11.98 376.66 182.14 182.14 163401337591 186.25 186.25 163401337591
5 엠디바이스 226590 4 11100 2 2750 32.93 36108052 0 10567784 36108052 32.93 0.00 341.68 341.68 490931300780 418.52 418.52 490931300780
6 한화시스템 272210 5 37600 2 3450 10.10 28494172 3605097 188919389 28494172 10.10 790.39 15.08 15.08 1047231321675 14.74 14.74 1047231321675
7 에스엠씨지 460870 6 3330 5 -105 -3.06 26993225 0 18403305 26993225 -3.06 0.00 146.68 146.68 103958888144 169.64 169.64 103958888144
8 KODEX 코스닥150선물인버스 251340 7 3825 2 50 1.32 25290982 14914834 72600000 25290982 1.32 169.57 34.84 34.84 96054058407 34.59 34.59 96054058407
9 KODEX 코스닥150레버리지 233740 8 7745 5 -175 -2.21 24649663 24794084 193700000 24649663 -2.21 99.42 12.73 12.73 193346315791 12.89 12.89 193346315791
10 시노펙스 025320 9 5870 2 1010 20.78 24302705 874208 87991570 24302705 20.78 2779.97 27.62 27.62 143815531611 27.84 27.84 143815531611
11 원익홀딩스 030530 10 4680 2 295 6.73 19844681 11693742 77237981 19844681 6.73 169.70 25.69 25.69 93465687396 25.86 25.86 93465687396
12 KODEX 인버스 114800 11 4515 2 20 0.44 19217382 20718820 129200000 19217382 0.44 92.75 14.87 14.87 86899812776 14.90 14.90 86899812776
13 KODEX 2차전지산업레버리지 462330 12 1308 2 72 5.83 18919333 19392644 167100000 18919333 5.83 97.56 11.32 11.32 24298171088 11.12 11.12 24298171088
14 오리엔트정공 065500 13 7490 5 -210 -2.73 18417748 10144528 31742912 18417748 -2.73 181.55 58.02 58.02 137982763525 58.04 58.04 137982763525
15 삼부토건 001470 14 643 4 -275 -29.96 16070372 0 229681824 16070372 -29.96 0.00 7.00 7.00 10386191919 7.03 7.03 10386191919
16 iMBC 052220 15 4285 2 210 5.15 14509973 612937 23000000 14509973 5.15 2367.29 63.09 63.09 63938628032 64.88 64.88 63938628032
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 100 3 0 0.00 14333410 66083636 1497000000 14333410 0.00 21.69 0.96 0.96 1446883800 0.97 0.97 1446883800
18 NE능률 053290 17 4730 2 585 14.11 14047982 110035 16526307 14047982 14.11 9999.99 85.00 85.00 69178978096 88.50 88.50 69178978096
19 스튜디오미르 408900 18 3715 5 -130 -3.38 13462001 30287706 32706134 13462001 -3.38 44.45 41.16 41.16 54787985841 45.09 45.09 54787985841
20 오리엔트바이오 002630 19 1526 5 -206 -11.89 13453682 7699170 118583005 13453682 -11.89 174.74 11.35 11.35 21166604957 11.70 11.70 21166604957
21 삼성전자 005930 20 53700 5 -600 -1.10 13373880 12258101 5919637922 13373880 -1.10 109.10 0.23 0.23 719947747800 0.23 0.23 719947747800
22 KODEX 레버리지 122630 21 15610 5 -115 -0.73 13127694 16763661 151200000 13127694 -0.73 78.31 8.68 8.68 204074624827 8.65 8.65 204074624827
23 대진첨단소재 393970 22 10960 5 -1150 -9.50 11943658 42087184 14796820 11943658 -9.50 28.38 80.72 80.72 151577772870 93.47 93.47 151577772870
24 KODEX 미국S&P500 379800 23 19010 5 -260 -1.35 11505810 6471047 205550000 11505810 -1.35 177.80 5.60 5.60 219098109870 5.61 5.61 219098109870
25 삼성중공업 010140 24 14860 5 -80 -0.54 11471787 16372769 880000000 11471787 -0.54 70.07 1.30 1.30 170161863535 1.30 1.30 170161863535
26 이스트아시아홀딩스 900110 25 47 2 1 2.17 11265439 1787622 542650588 11265439 2.17 630.19 2.08 2.08 523510678 2.05 2.05 523510678
27 TIGER 미국S&P500 360750 26 20685 5 -275 -1.31 11203093 9764687 378750000 11203093 -1.31 114.73 2.96 2.96 232082144032 2.96 2.96 232082144032
28 포스코DX 022100 27 25750 2 950 3.83 10993455 12666163 152034729 10993455 3.83 86.79 7.23 7.23 284508393775 7.27 7.27 284508393775
29 파이버프로 368770 28 7550 2 1060 16.33 10990768 2579133 32854225 10990768 16.33 426.14 33.45 33.45 80671053195 32.52 32.52 80671053195
30 아이티센엔텍 010280 29 782 2 68 9.52 10346918 565520 65123786 10346918 9.52 1829.63 15.89 15.89 8463365836 16.62 16.62 8463365836
31 덕성 004830 30 7450 3 0 0.00 10190283 231371 15680000 10190283 0.00 4404.30 64.99 64.99 85240944435 72.97 72.97 85240944435

31
top30/20250307/top30-av-20250307-161001.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
동양철관,008970,1,1006,5,-21,-2.04,130683450,205411008,157052160,130683450,-2.04,63.62,83.21,83.21,133507575545,84.50,84.50,133507575545
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128347524,95788200,528800000,128347524,0.67,133.99,24.27,24.27,291677393801,24.35,24.35,291677393801
하이스틸,071090,3,4345,2,465,11.98,36776918,9764025,20191471,36776918,11.98,376.66,182.14,182.14,163401337591,186.25,186.25,163401337591
엠디바이스,226590,4,11100,2,2750,32.93,36108052,0,10567784,36108052,32.93,0.00,341.68,341.68,490931300780,418.52,418.52,490931300780
한화시스템,272210,5,37600,2,3450,10.10,28494172,3605097,188919389,28494172,10.10,790.39,15.08,15.08,1047231321675,14.74,14.74,1047231321675
에스엠씨지,460870,6,3330,5,-105,-3.06,26993225,0,18403305,26993225,-3.06,0.00,146.68,146.68,103958888144,169.64,169.64,103958888144
KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25290982,14914834,72600000,25290982,1.32,169.57,34.84,34.84,96054058407,34.59,34.59,96054058407
KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24649663,24794084,193700000,24649663,-2.21,99.42,12.73,12.73,193346315791,12.89,12.89,193346315791
시노펙스,025320,9,5870,2,1010,20.78,24302705,874208,87991570,24302705,20.78,2779.97,27.62,27.62,143815531611,27.84,27.84,143815531611
원익홀딩스,030530,10,4680,2,295,6.73,19844681,11693742,77237981,19844681,6.73,169.70,25.69,25.69,93465687396,25.86,25.86,93465687396
KODEX 인버스,114800,11,4515,2,20,0.44,19217382,20718820,129200000,19217382,0.44,92.75,14.87,14.87,86899812776,14.90,14.90,86899812776
KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18919333,19392644,167100000,18919333,5.83,97.56,11.32,11.32,24298171088,11.12,11.12,24298171088
오리엔트정공,065500,13,7490,5,-210,-2.73,18417748,10144528,31742912,18417748,-2.73,181.55,58.02,58.02,137982763525,58.04,58.04,137982763525
삼부토건,001470,14,643,4,-275,-29.96,16070372,0,229681824,16070372,-29.96,0.00,7.00,7.00,10386191919,7.03,7.03,10386191919
iMBC,052220,15,4285,2,210,5.15,14509973,612937,23000000,14509973,5.15,2367.29,63.09,63.09,63938628032,64.88,64.88,63938628032
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14333410,66083636,1497000000,14333410,0.00,21.69,0.96,0.96,1446883800,0.97,0.97,1446883800
NE능률,053290,17,4730,2,585,14.11,14047982,110035,16526307,14047982,14.11,9999.99,85.00,85.00,69178978096,88.50,88.50,69178978096
스튜디오미르,408900,18,3715,5,-130,-3.38,13462001,30287706,32706134,13462001,-3.38,44.45,41.16,41.16,54787985841,45.09,45.09,54787985841
오리엔트바이오,002630,19,1526,5,-206,-11.89,13453682,7699170,118583005,13453682,-11.89,174.74,11.35,11.35,21166604957,11.70,11.70,21166604957
삼성전자,005930,20,53700,5,-600,-1.10,13373880,12258101,5919637922,13373880,-1.10,109.10,0.23,0.23,719947747800,0.23,0.23,719947747800
KODEX 레버리지,122630,21,15610,5,-115,-0.73,13127694,16763661,151200000,13127694,-0.73,78.31,8.68,8.68,204074624827,8.65,8.65,204074624827
대진첨단소재,393970,22,10960,5,-1150,-9.50,11943658,42087184,14796820,11943658,-9.50,28.38,80.72,80.72,151577772870,93.47,93.47,151577772870
KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505810,6471047,205550000,11505810,-1.35,177.80,5.60,5.60,219098109870,5.61,5.61,219098109870
삼성중공업,010140,24,14860,5,-80,-0.54,11471787,16372769,880000000,11471787,-0.54,70.07,1.30,1.30,170161863535,1.30,1.30,170161863535
이스트아시아홀딩스,900110,25,47,2,1,2.17,11265439,1787622,542650588,11265439,2.17,630.19,2.08,2.08,523510678,2.05,2.05,523510678
TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11203093,9764687,378750000,11203093,-1.31,114.73,2.96,2.96,232082144032,2.96,2.96,232082144032
포스코DX,022100,27,25750,2,950,3.83,10993455,12666163,152034729,10993455,3.83,86.79,7.23,7.23,284508393775,7.27,7.27,284508393775
파이버프로,368770,28,7550,2,1060,16.33,10990768,2579133,32854225,10990768,16.33,426.14,33.45,33.45,80671053195,32.52,32.52,80671053195
아이티센엔텍,010280,29,782,2,68,9.52,10346918,565520,65123786,10346918,9.52,1829.63,15.89,15.89,8463365836,16.62,16.62,8463365836
덕성,004830,30,7450,3,0,0.00,10190283,231371,15680000,10190283,0.00,4404.30,64.99,64.99,85240944435,72.97,72.97,85240944435
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1006 5 -21 -2.04 130683450 205411008 157052160 130683450 -2.04 63.62 83.21 83.21 133507575545 84.50 84.50 133507575545
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 128347524 95788200 528800000 128347524 0.67 133.99 24.27 24.27 291677393801 24.35 24.35 291677393801
4 하이스틸 071090 3 4345 2 465 11.98 36776918 9764025 20191471 36776918 11.98 376.66 182.14 182.14 163401337591 186.25 186.25 163401337591
5 엠디바이스 226590 4 11100 2 2750 32.93 36108052 0 10567784 36108052 32.93 0.00 341.68 341.68 490931300780 418.52 418.52 490931300780
6 한화시스템 272210 5 37600 2 3450 10.10 28494172 3605097 188919389 28494172 10.10 790.39 15.08 15.08 1047231321675 14.74 14.74 1047231321675
7 에스엠씨지 460870 6 3330 5 -105 -3.06 26993225 0 18403305 26993225 -3.06 0.00 146.68 146.68 103958888144 169.64 169.64 103958888144
8 KODEX 코스닥150선물인버스 251340 7 3825 2 50 1.32 25290982 14914834 72600000 25290982 1.32 169.57 34.84 34.84 96054058407 34.59 34.59 96054058407
9 KODEX 코스닥150레버리지 233740 8 7745 5 -175 -2.21 24649663 24794084 193700000 24649663 -2.21 99.42 12.73 12.73 193346315791 12.89 12.89 193346315791
10 시노펙스 025320 9 5870 2 1010 20.78 24302705 874208 87991570 24302705 20.78 2779.97 27.62 27.62 143815531611 27.84 27.84 143815531611
11 원익홀딩스 030530 10 4680 2 295 6.73 19844681 11693742 77237981 19844681 6.73 169.70 25.69 25.69 93465687396 25.86 25.86 93465687396
12 KODEX 인버스 114800 11 4515 2 20 0.44 19217382 20718820 129200000 19217382 0.44 92.75 14.87 14.87 86899812776 14.90 14.90 86899812776
13 KODEX 2차전지산업레버리지 462330 12 1308 2 72 5.83 18919333 19392644 167100000 18919333 5.83 97.56 11.32 11.32 24298171088 11.12 11.12 24298171088
14 오리엔트정공 065500 13 7490 5 -210 -2.73 18417748 10144528 31742912 18417748 -2.73 181.55 58.02 58.02 137982763525 58.04 58.04 137982763525
15 삼부토건 001470 14 643 4 -275 -29.96 16070372 0 229681824 16070372 -29.96 0.00 7.00 7.00 10386191919 7.03 7.03 10386191919
16 iMBC 052220 15 4285 2 210 5.15 14509973 612937 23000000 14509973 5.15 2367.29 63.09 63.09 63938628032 64.88 64.88 63938628032
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 100 3 0 0.00 14333410 66083636 1497000000 14333410 0.00 21.69 0.96 0.96 1446883800 0.97 0.97 1446883800
18 NE능률 053290 17 4730 2 585 14.11 14047982 110035 16526307 14047982 14.11 9999.99 85.00 85.00 69178978096 88.50 88.50 69178978096
19 스튜디오미르 408900 18 3715 5 -130 -3.38 13462001 30287706 32706134 13462001 -3.38 44.45 41.16 41.16 54787985841 45.09 45.09 54787985841
20 오리엔트바이오 002630 19 1526 5 -206 -11.89 13453682 7699170 118583005 13453682 -11.89 174.74 11.35 11.35 21166604957 11.70 11.70 21166604957
21 삼성전자 005930 20 53700 5 -600 -1.10 13373880 12258101 5919637922 13373880 -1.10 109.10 0.23 0.23 719947747800 0.23 0.23 719947747800
22 KODEX 레버리지 122630 21 15610 5 -115 -0.73 13127694 16763661 151200000 13127694 -0.73 78.31 8.68 8.68 204074624827 8.65 8.65 204074624827
23 대진첨단소재 393970 22 10960 5 -1150 -9.50 11943658 42087184 14796820 11943658 -9.50 28.38 80.72 80.72 151577772870 93.47 93.47 151577772870
24 KODEX 미국S&P500 379800 23 19010 5 -260 -1.35 11505810 6471047 205550000 11505810 -1.35 177.80 5.60 5.60 219098109870 5.61 5.61 219098109870
25 삼성중공업 010140 24 14860 5 -80 -0.54 11471787 16372769 880000000 11471787 -0.54 70.07 1.30 1.30 170161863535 1.30 1.30 170161863535
26 이스트아시아홀딩스 900110 25 47 2 1 2.17 11265439 1787622 542650588 11265439 2.17 630.19 2.08 2.08 523510678 2.05 2.05 523510678
27 TIGER 미국S&P500 360750 26 20685 5 -275 -1.31 11203093 9764687 378750000 11203093 -1.31 114.73 2.96 2.96 232082144032 2.96 2.96 232082144032
28 포스코DX 022100 27 25750 2 950 3.83 10993455 12666163 152034729 10993455 3.83 86.79 7.23 7.23 284508393775 7.27 7.27 284508393775
29 파이버프로 368770 28 7550 2 1060 16.33 10990768 2579133 32854225 10990768 16.33 426.14 33.45 33.45 80671053195 32.52 32.52 80671053195
30 아이티센엔텍 010280 29 782 2 68 9.52 10346918 565520 65123786 10346918 9.52 1829.63 15.89 15.89 8463365836 16.62 16.62 8463365836
31 덕성 004830 30 7450 3 0 0.00 10190283 231371 15680000 10190283 0.00 4404.30 64.99 64.99 85240944435 72.97 72.97 85240944435

31
top30/20250307/top30-av-20250307-162000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
동양철관,008970,1,1006,5,-21,-2.04,130754158,205411008,157052160,130754158,-2.04,63.65,83.26,83.26,133579414873,84.55,84.55,133579414873
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128461448,95788200,528800000,128461448,0.67,134.11,24.29,24.29,291934862041,24.37,24.37,291934862041
하이스틸,071090,3,4345,2,465,11.98,36781896,9764025,20191471,36781896,11.98,376.71,182.17,182.17,163422817661,186.28,186.28,163422817661
엠디바이스,226590,4,11100,2,2750,32.93,36144395,0,10567784,36144395,32.93,0.00,342.02,342.02,491334708080,418.86,418.86,491334708080
한화시스템,272210,5,37600,2,3450,10.10,28520169,3605097,188919389,28520169,10.10,791.11,15.10,15.10,1048212708425,14.76,14.76,1048212708425
에스엠씨지,460870,6,3330,5,-105,-3.06,26995460,0,18403305,26995460,-3.06,0.00,146.69,146.69,103966218944,169.65,169.65,103966218944
KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25367977,14914834,72600000,25367977,1.32,170.09,34.94,34.94,96348949257,34.70,34.70,96348949257
KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24663521,24794084,193700000,24663521,-2.21,99.47,12.73,12.73,193453646001,12.90,12.90,193453646001
시노펙스,025320,9,5870,2,1010,20.78,24312754,874208,87991570,24312754,20.78,2781.12,27.63,27.63,143873916301,27.85,27.85,143873916301
원익홀딩스,030530,10,4680,2,295,6.73,19856077,11693742,77237981,19856077,6.73,169.80,25.71,25.71,93518450876,25.87,25.87,93518450876
KODEX 인버스,114800,11,4515,2,20,0.44,19223419,20718820,129200000,19223419,0.44,92.78,14.88,14.88,86927069831,14.90,14.90,86927069831
KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18919685,19392644,167100000,18919685,5.83,97.56,11.32,11.32,24298631504,11.12,11.12,24298631504
오리엔트정공,065500,13,7490,5,-210,-2.73,18453050,10144528,31742912,18453050,-2.73,181.90,58.13,58.13,138248940605,58.15,58.15,138248940605
삼부토건,001470,14,643,4,-275,-29.96,16083265,0,229681824,16083265,-29.96,0.00,7.00,7.00,10394482118,7.04,7.04,10394482118
iMBC,052220,15,4285,2,210,5.15,14518661,612937,23000000,14518661,5.15,2368.70,63.12,63.12,63975856112,64.91,64.91,63975856112
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14360194,66083636,1497000000,14360194,0.00,21.73,0.96,0.96,1449562200,0.97,0.97,1449562200
NE능률,053290,17,4730,2,585,14.11,14115974,110035,16526307,14115974,14.11,9999.99,85.42,85.42,69509079256,88.92,88.92,69509079256
오리엔트바이오,002630,18,1526,5,-206,-11.89,13467635,7699170,118583005,13467635,-11.89,174.92,11.36,11.36,21188232107,11.71,11.71,21188232107
스튜디오미르,408900,19,3715,5,-130,-3.38,13462619,30287706,32706134,13462619,-3.38,44.45,41.16,41.16,54790278621,45.09,45.09,54790278621
삼성전자,005930,20,53700,5,-600,-1.10,13382058,12258101,5919637922,13382058,-1.10,109.17,0.23,0.23,720387724200,0.23,0.23,720387724200
KODEX 레버리지,122630,21,15610,5,-115,-0.73,13136609,16763661,151200000,13136609,-0.73,78.36,8.69,8.69,204214010852,8.65,8.65,204214010852
대진첨단소재,393970,22,10960,5,-1150,-9.50,11958976,42087184,14796820,11958976,-9.50,28.41,80.82,80.82,151749334470,93.57,93.57,151749334470
KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505828,6471047,205550000,11505828,-1.35,177.80,5.60,5.60,219098452140,5.61,5.61,219098452140
삼성중공업,010140,24,14860,5,-80,-0.54,11473755,16372769,880000000,11473755,-0.54,70.08,1.30,1.30,170191147375,1.30,1.30,170191147375
이스트아시아홀딩스,900110,25,47,2,1,2.17,11265569,1787622,542650588,11265569,2.17,630.20,2.08,2.08,523516788,2.05,2.05,523516788
TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11203440,9764687,378750000,11203440,-1.31,114.73,2.96,2.96,232089321727,2.96,2.96,232089321727
파이버프로,368770,27,7550,2,1060,16.33,11006303,2579133,32854225,11006303,16.33,426.74,33.50,33.50,80787099645,32.57,32.57,80787099645
포스코DX,022100,28,25750,2,950,3.83,10995720,12666163,152034729,10995720,3.83,86.81,7.23,7.23,284566830775,7.27,7.27,284566830775
아이티센엔텍,010280,29,782,2,68,9.52,10347198,565520,65123786,10347198,9.52,1829.68,15.89,15.89,8463584516,16.62,16.62,8463584516
덕성,004830,30,7450,3,0,0.00,10202015,231371,15680000,10202015,0.00,4409.38,65.06,65.06,85328347835,73.05,73.05,85328347835
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1006 5 -21 -2.04 130754158 205411008 157052160 130754158 -2.04 63.65 83.26 83.26 133579414873 84.55 84.55 133579414873
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 128461448 95788200 528800000 128461448 0.67 134.11 24.29 24.29 291934862041 24.37 24.37 291934862041
4 하이스틸 071090 3 4345 2 465 11.98 36781896 9764025 20191471 36781896 11.98 376.71 182.17 182.17 163422817661 186.28 186.28 163422817661
5 엠디바이스 226590 4 11100 2 2750 32.93 36144395 0 10567784 36144395 32.93 0.00 342.02 342.02 491334708080 418.86 418.86 491334708080
6 한화시스템 272210 5 37600 2 3450 10.10 28520169 3605097 188919389 28520169 10.10 791.11 15.10 15.10 1048212708425 14.76 14.76 1048212708425
7 에스엠씨지 460870 6 3330 5 -105 -3.06 26995460 0 18403305 26995460 -3.06 0.00 146.69 146.69 103966218944 169.65 169.65 103966218944
8 KODEX 코스닥150선물인버스 251340 7 3825 2 50 1.32 25367977 14914834 72600000 25367977 1.32 170.09 34.94 34.94 96348949257 34.70 34.70 96348949257
9 KODEX 코스닥150레버리지 233740 8 7745 5 -175 -2.21 24663521 24794084 193700000 24663521 -2.21 99.47 12.73 12.73 193453646001 12.90 12.90 193453646001
10 시노펙스 025320 9 5870 2 1010 20.78 24312754 874208 87991570 24312754 20.78 2781.12 27.63 27.63 143873916301 27.85 27.85 143873916301
11 원익홀딩스 030530 10 4680 2 295 6.73 19856077 11693742 77237981 19856077 6.73 169.80 25.71 25.71 93518450876 25.87 25.87 93518450876
12 KODEX 인버스 114800 11 4515 2 20 0.44 19223419 20718820 129200000 19223419 0.44 92.78 14.88 14.88 86927069831 14.90 14.90 86927069831
13 KODEX 2차전지산업레버리지 462330 12 1308 2 72 5.83 18919685 19392644 167100000 18919685 5.83 97.56 11.32 11.32 24298631504 11.12 11.12 24298631504
14 오리엔트정공 065500 13 7490 5 -210 -2.73 18453050 10144528 31742912 18453050 -2.73 181.90 58.13 58.13 138248940605 58.15 58.15 138248940605
15 삼부토건 001470 14 643 4 -275 -29.96 16083265 0 229681824 16083265 -29.96 0.00 7.00 7.00 10394482118 7.04 7.04 10394482118
16 iMBC 052220 15 4285 2 210 5.15 14518661 612937 23000000 14518661 5.15 2368.70 63.12 63.12 63975856112 64.91 64.91 63975856112
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 100 3 0 0.00 14360194 66083636 1497000000 14360194 0.00 21.73 0.96 0.96 1449562200 0.97 0.97 1449562200
18 NE능률 053290 17 4730 2 585 14.11 14115974 110035 16526307 14115974 14.11 9999.99 85.42 85.42 69509079256 88.92 88.92 69509079256
19 오리엔트바이오 002630 18 1526 5 -206 -11.89 13467635 7699170 118583005 13467635 -11.89 174.92 11.36 11.36 21188232107 11.71 11.71 21188232107
20 스튜디오미르 408900 19 3715 5 -130 -3.38 13462619 30287706 32706134 13462619 -3.38 44.45 41.16 41.16 54790278621 45.09 45.09 54790278621
21 삼성전자 005930 20 53700 5 -600 -1.10 13382058 12258101 5919637922 13382058 -1.10 109.17 0.23 0.23 720387724200 0.23 0.23 720387724200
22 KODEX 레버리지 122630 21 15610 5 -115 -0.73 13136609 16763661 151200000 13136609 -0.73 78.36 8.69 8.69 204214010852 8.65 8.65 204214010852
23 대진첨단소재 393970 22 10960 5 -1150 -9.50 11958976 42087184 14796820 11958976 -9.50 28.41 80.82 80.82 151749334470 93.57 93.57 151749334470
24 KODEX 미국S&P500 379800 23 19010 5 -260 -1.35 11505828 6471047 205550000 11505828 -1.35 177.80 5.60 5.60 219098452140 5.61 5.61 219098452140
25 삼성중공업 010140 24 14860 5 -80 -0.54 11473755 16372769 880000000 11473755 -0.54 70.08 1.30 1.30 170191147375 1.30 1.30 170191147375
26 이스트아시아홀딩스 900110 25 47 2 1 2.17 11265569 1787622 542650588 11265569 2.17 630.20 2.08 2.08 523516788 2.05 2.05 523516788
27 TIGER 미국S&P500 360750 26 20685 5 -275 -1.31 11203440 9764687 378750000 11203440 -1.31 114.73 2.96 2.96 232089321727 2.96 2.96 232089321727
28 파이버프로 368770 27 7550 2 1060 16.33 11006303 2579133 32854225 11006303 16.33 426.74 33.50 33.50 80787099645 32.57 32.57 80787099645
29 포스코DX 022100 28 25750 2 950 3.83 10995720 12666163 152034729 10995720 3.83 86.81 7.23 7.23 284566830775 7.27 7.27 284566830775
30 아이티센엔텍 010280 29 782 2 68 9.52 10347198 565520 65123786 10347198 9.52 1829.68 15.89 15.89 8463584516 16.62 16.62 8463584516
31 덕성 004830 30 7450 3 0 0.00 10202015 231371 15680000 10202015 0.00 4409.38 65.06 65.06 85328347835 73.05 73.05 85328347835

31
top30/20250307/top30-av-20250307-163001.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
동양철관,008970,1,1006,5,-21,-2.04,130985899,205411008,157052160,130985899,-2.04,63.77,83.40,83.40,133816949398,84.70,84.70,133816949398
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128479591,95788200,528800000,128479591,0.67,134.13,24.30,24.30,291975865221,24.38,24.38,291975865221
하이스틸,071090,3,4345,2,465,11.98,36786707,9764025,20191471,36786707,11.98,376.76,182.19,182.19,163443625236,186.30,186.30,163443625236
엠디바이스,226590,4,11100,2,2750,32.93,36185819,0,10567784,36185819,32.93,0.00,342.42,342.42,491802799280,419.26,419.26,491802799280
한화시스템,272210,5,37600,2,3450,10.10,28549926,3605097,188919389,28549926,10.10,791.93,15.11,15.11,1049340498725,14.77,14.77,1049340498725
에스엠씨지,460870,6,3330,5,-105,-3.06,27002223,0,18403305,27002223,-3.06,0.00,146.72,146.72,103988266324,169.69,169.69,103988266324
KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25375726,14914834,72600000,25375726,1.32,170.14,34.95,34.95,96378589182,34.71,34.71,96378589182
KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24669210,24794084,193700000,24669210,-2.21,99.50,12.74,12.74,193497707306,12.90,12.90,193497707306
시노펙스,025320,9,5870,2,1010,20.78,24318623,874208,87991570,24318623,20.78,2781.79,27.64,27.64,143908073881,27.86,27.86,143908073881
원익홀딩스,030530,10,4680,2,295,6.73,19860004,11693742,77237981,19860004,6.73,169.83,25.71,25.71,93536672156,25.88,25.88,93536672156
KODEX 인버스,114800,11,4515,2,20,0.44,19231987,20718820,129200000,19231987,0.44,92.82,14.89,14.89,86965711511,14.91,14.91,86965711511
KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18920116,19392644,167100000,18920116,5.83,97.56,11.32,11.32,24299194390,11.12,11.12,24299194390
오리엔트정공,065500,13,7490,5,-210,-2.73,18482413,10144528,31742912,18482413,-2.73,182.19,58.23,58.23,138466226805,58.24,58.24,138466226805
삼부토건,001470,14,643,4,-275,-29.96,16086061,0,229681824,16086061,-29.96,0.00,7.00,7.00,10396279946,7.04,7.04,10396279946
iMBC,052220,15,4285,2,210,5.15,14522323,612937,23000000,14522323,5.15,2369.30,63.14,63.14,63991437922,64.93,64.93,63991437922
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14360194,66083636,1497000000,14360194,0.00,21.73,0.96,0.96,1449562200,0.97,0.97,1449562200
NE능률,053290,17,4730,2,585,14.11,14186925,110035,16526307,14186925,14.11,9999.99,85.84,85.84,69860996216,89.37,89.37,69860996216
오리엔트바이오,002630,18,1526,5,-206,-11.89,13495937,7699170,118583005,13495937,-11.89,175.29,11.38,11.38,21232100207,11.73,11.73,21232100207
스튜디오미르,408900,19,3715,5,-130,-3.38,13465620,30287706,32706134,13465620,-3.38,44.46,41.17,41.17,54801382321,45.10,45.10,54801382321
삼성전자,005930,20,53700,5,-600,-1.10,13391332,12258101,5919637922,13391332,-1.10,109.24,0.23,0.23,720886665400,0.23,0.23,720886665400
KODEX 레버리지,122630,21,15610,5,-115,-0.73,13142145,16763661,151200000,13142145,-0.73,78.40,8.69,8.69,204300538532,8.66,8.66,204300538532
대진첨단소재,393970,22,10960,5,-1150,-9.50,11975087,42087184,14796820,11975087,-9.50,28.45,80.93,80.93,151929133230,93.68,93.68,151929133230
KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505908,6471047,205550000,11505908,-1.35,177.81,5.60,5.60,219099972940,5.61,5.61,219099972940
삼성중공업,010140,24,14860,5,-80,-0.54,11477361,16372769,880000000,11477361,-0.54,70.10,1.30,1.30,170244804655,1.30,1.30,170244804655
이스트아시아홀딩스,900110,25,47,2,1,2.17,11278984,1787622,542650588,11278984,2.17,630.95,2.08,2.08,524160708,2.06,2.06,524160708
TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11203717,9764687,378750000,11203717,-1.31,114.74,2.96,2.96,232095051472,2.96,2.96,232095051472
파이버프로,368770,27,7550,2,1060,16.33,11014776,2579133,32854225,11014776,16.33,427.07,33.53,33.53,80850562415,32.59,32.59,80850562415
포스코DX,022100,28,25750,2,950,3.83,11000571,12666163,152034729,11000571,3.83,86.85,7.24,7.24,284692229125,7.27,7.27,284692229125
아이티센엔텍,010280,29,782,2,68,9.52,10347300,565520,65123786,10347300,9.52,1829.70,15.89,15.89,8463663056,16.62,16.62,8463663056
덕성,004830,30,7450,3,0,0.00,10212901,231371,15680000,10212901,0.00,4414.08,65.13,65.13,85410863715,73.12,73.12,85410863715
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1006 5 -21 -2.04 130985899 205411008 157052160 130985899 -2.04 63.77 83.40 83.40 133816949398 84.70 84.70 133816949398
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 128479591 95788200 528800000 128479591 0.67 134.13 24.30 24.30 291975865221 24.38 24.38 291975865221
4 하이스틸 071090 3 4345 2 465 11.98 36786707 9764025 20191471 36786707 11.98 376.76 182.19 182.19 163443625236 186.30 186.30 163443625236
5 엠디바이스 226590 4 11100 2 2750 32.93 36185819 0 10567784 36185819 32.93 0.00 342.42 342.42 491802799280 419.26 419.26 491802799280
6 한화시스템 272210 5 37600 2 3450 10.10 28549926 3605097 188919389 28549926 10.10 791.93 15.11 15.11 1049340498725 14.77 14.77 1049340498725
7 에스엠씨지 460870 6 3330 5 -105 -3.06 27002223 0 18403305 27002223 -3.06 0.00 146.72 146.72 103988266324 169.69 169.69 103988266324
8 KODEX 코스닥150선물인버스 251340 7 3825 2 50 1.32 25375726 14914834 72600000 25375726 1.32 170.14 34.95 34.95 96378589182 34.71 34.71 96378589182
9 KODEX 코스닥150레버리지 233740 8 7745 5 -175 -2.21 24669210 24794084 193700000 24669210 -2.21 99.50 12.74 12.74 193497707306 12.90 12.90 193497707306
10 시노펙스 025320 9 5870 2 1010 20.78 24318623 874208 87991570 24318623 20.78 2781.79 27.64 27.64 143908073881 27.86 27.86 143908073881
11 원익홀딩스 030530 10 4680 2 295 6.73 19860004 11693742 77237981 19860004 6.73 169.83 25.71 25.71 93536672156 25.88 25.88 93536672156
12 KODEX 인버스 114800 11 4515 2 20 0.44 19231987 20718820 129200000 19231987 0.44 92.82 14.89 14.89 86965711511 14.91 14.91 86965711511
13 KODEX 2차전지산업레버리지 462330 12 1308 2 72 5.83 18920116 19392644 167100000 18920116 5.83 97.56 11.32 11.32 24299194390 11.12 11.12 24299194390
14 오리엔트정공 065500 13 7490 5 -210 -2.73 18482413 10144528 31742912 18482413 -2.73 182.19 58.23 58.23 138466226805 58.24 58.24 138466226805
15 삼부토건 001470 14 643 4 -275 -29.96 16086061 0 229681824 16086061 -29.96 0.00 7.00 7.00 10396279946 7.04 7.04 10396279946
16 iMBC 052220 15 4285 2 210 5.15 14522323 612937 23000000 14522323 5.15 2369.30 63.14 63.14 63991437922 64.93 64.93 63991437922
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 100 3 0 0.00 14360194 66083636 1497000000 14360194 0.00 21.73 0.96 0.96 1449562200 0.97 0.97 1449562200
18 NE능률 053290 17 4730 2 585 14.11 14186925 110035 16526307 14186925 14.11 9999.99 85.84 85.84 69860996216 89.37 89.37 69860996216
19 오리엔트바이오 002630 18 1526 5 -206 -11.89 13495937 7699170 118583005 13495937 -11.89 175.29 11.38 11.38 21232100207 11.73 11.73 21232100207
20 스튜디오미르 408900 19 3715 5 -130 -3.38 13465620 30287706 32706134 13465620 -3.38 44.46 41.17 41.17 54801382321 45.10 45.10 54801382321
21 삼성전자 005930 20 53700 5 -600 -1.10 13391332 12258101 5919637922 13391332 -1.10 109.24 0.23 0.23 720886665400 0.23 0.23 720886665400
22 KODEX 레버리지 122630 21 15610 5 -115 -0.73 13142145 16763661 151200000 13142145 -0.73 78.40 8.69 8.69 204300538532 8.66 8.66 204300538532
23 대진첨단소재 393970 22 10960 5 -1150 -9.50 11975087 42087184 14796820 11975087 -9.50 28.45 80.93 80.93 151929133230 93.68 93.68 151929133230
24 KODEX 미국S&P500 379800 23 19010 5 -260 -1.35 11505908 6471047 205550000 11505908 -1.35 177.81 5.60 5.60 219099972940 5.61 5.61 219099972940
25 삼성중공업 010140 24 14860 5 -80 -0.54 11477361 16372769 880000000 11477361 -0.54 70.10 1.30 1.30 170244804655 1.30 1.30 170244804655
26 이스트아시아홀딩스 900110 25 47 2 1 2.17 11278984 1787622 542650588 11278984 2.17 630.95 2.08 2.08 524160708 2.06 2.06 524160708
27 TIGER 미국S&P500 360750 26 20685 5 -275 -1.31 11203717 9764687 378750000 11203717 -1.31 114.74 2.96 2.96 232095051472 2.96 2.96 232095051472
28 파이버프로 368770 27 7550 2 1060 16.33 11014776 2579133 32854225 11014776 16.33 427.07 33.53 33.53 80850562415 32.59 32.59 80850562415
29 포스코DX 022100 28 25750 2 950 3.83 11000571 12666163 152034729 11000571 3.83 86.85 7.24 7.24 284692229125 7.27 7.27 284692229125
30 아이티센엔텍 010280 29 782 2 68 9.52 10347300 565520 65123786 10347300 9.52 1829.70 15.89 15.89 8463663056 16.62 16.62 8463663056
31 덕성 004830 30 7450 3 0 0.00 10212901 231371 15680000 10212901 0.00 4414.08 65.13 65.13 85410863715 73.12 73.12 85410863715

31
top30/20250307/top30-av-20250307-164000.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
동양철관,008970,1,1006,5,-21,-2.04,131138065,205411008,157052160,131138065,-2.04,63.84,83.50,83.50,133970941390,84.79,84.79,133970941390
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128505677,95788200,528800000,128505677,0.67,134.16,24.30,24.30,292034819581,24.38,24.38,292034819581
하이스틸,071090,3,4345,2,465,11.98,36795609,9764025,20191471,36795609,11.98,376.85,182.23,182.23,163482348936,186.34,186.34,163482348936
엠디바이스,226590,4,11100,2,2750,32.93,36231691,0,10567784,36231691,32.93,0.00,342.85,342.85,492319318000,419.70,419.70,492319318000
한화시스템,272210,5,37600,2,3450,10.10,28579717,3605097,188919389,28579717,10.10,792.76,15.13,15.13,1050469577625,14.79,14.79,1050469577625
에스엠씨지,460870,6,3330,5,-105,-3.06,27009642,0,18403305,27009642,-3.06,0.00,146.77,146.77,104012600644,169.73,169.73,104012600644
KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25382171,14914834,72600000,25382171,1.32,170.18,34.96,34.96,96403273532,34.72,34.72,96403273532
KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24673915,24794084,193700000,24673915,-2.21,99.52,12.74,12.74,193534171056,12.90,12.90,193534171056
시노펙스,025320,9,5870,2,1010,20.78,24325841,874208,87991570,24325841,20.78,2782.61,27.65,27.65,143950227001,27.87,27.87,143950227001
원익홀딩스,030530,10,4680,2,295,6.73,19874260,11693742,77237981,19874260,6.73,169.96,25.73,25.73,93602606156,25.89,25.89,93602606156
KODEX 인버스,114800,11,4515,2,20,0.44,19242567,20718820,129200000,19242567,0.44,92.87,14.89,14.89,87013427311,14.92,14.92,87013427311
KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18921757,19392644,167100000,18921757,5.83,97.57,11.32,11.32,24301357228,11.12,11.12,24301357228
오리엔트정공,065500,13,7490,5,-210,-2.73,18501736,10144528,31742912,18501736,-2.73,182.38,58.29,58.29,138609217005,58.30,58.30,138609217005
삼부토건,001470,14,643,4,-275,-29.96,16094347,0,229681824,16094347,-29.96,0.00,7.01,7.01,10401607844,7.04,7.04,10401607844
iMBC,052220,15,4285,2,210,5.15,14527592,612937,23000000,14527592,5.15,2370.16,63.16,63.16,64013883862,64.95,64.95,64013883862
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14360194,66083636,1497000000,14360194,0.00,21.73,0.96,0.96,1449562200,0.97,0.97,1449562200
NE능률,053290,17,4730,2,585,14.11,14227036,110035,16526307,14227036,14.11,9999.99,86.09,86.09,70057540116,89.62,89.62,70057540116
오리엔트바이오,002630,18,1526,5,-206,-11.89,13507299,7699170,118583005,13507299,-11.89,175.44,11.39,11.39,21249484067,11.74,11.74,21249484067
스튜디오미르,408900,19,3715,5,-130,-3.38,13467543,30287706,32706134,13467543,-3.38,44.47,41.18,41.18,54808555111,45.11,45.11,54808555111
삼성전자,005930,20,53700,5,-600,-1.10,13395679,12258101,5919637922,13395679,-1.10,109.28,0.23,0.23,721120099300,0.23,0.23,721120099300
KODEX 레버리지,122630,21,15610,5,-115,-0.73,13148910,16763661,151200000,13148910,-0.73,78.44,8.70,8.70,204406343132,8.66,8.66,204406343132
대진첨단소재,393970,22,10960,5,-1150,-9.50,11995572,42087184,14796820,11995572,-9.50,28.50,81.07,81.07,152158565230,93.82,93.82,152158565230
KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11505962,6471047,205550000,11505962,-1.35,177.81,5.60,5.60,219100999750,5.61,5.61,219100999750
삼성중공업,010140,24,14860,5,-80,-0.54,11481872,16372769,880000000,11481872,-0.54,70.13,1.30,1.30,170311973445,1.30,1.30,170311973445
이스트아시아홀딩스,900110,25,47,2,1,2.17,11279076,1787622,542650588,11279076,2.17,630.95,2.08,2.08,524165124,2.06,2.06,524165124
TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11203984,9764687,378750000,11203984,-1.31,114.74,2.96,2.96,232100574367,2.96,2.96,232100574367
파이버프로,368770,27,7550,2,1060,16.33,11028724,2579133,32854225,11028724,16.33,427.61,33.57,33.57,80954475015,32.64,32.64,80954475015
포스코DX,022100,28,25750,2,950,3.83,11004929,12666163,152034729,11004929,3.83,86.88,7.24,7.24,284805319225,7.27,7.27,284805319225
아이티센엔텍,010280,29,782,2,68,9.52,10348011,565520,65123786,10348011,9.52,1829.82,15.89,15.89,8464211237,16.62,16.62,8464211237
덕성,004830,30,7450,3,0,0.00,10227458,231371,15680000,10227458,0.00,4420.37,65.23,65.23,85519604505,73.21,73.21,85519604505
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1006 5 -21 -2.04 131138065 205411008 157052160 131138065 -2.04 63.84 83.50 83.50 133970941390 84.79 84.79 133970941390
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 128505677 95788200 528800000 128505677 0.67 134.16 24.30 24.30 292034819581 24.38 24.38 292034819581
4 하이스틸 071090 3 4345 2 465 11.98 36795609 9764025 20191471 36795609 11.98 376.85 182.23 182.23 163482348936 186.34 186.34 163482348936
5 엠디바이스 226590 4 11100 2 2750 32.93 36231691 0 10567784 36231691 32.93 0.00 342.85 342.85 492319318000 419.70 419.70 492319318000
6 한화시스템 272210 5 37600 2 3450 10.10 28579717 3605097 188919389 28579717 10.10 792.76 15.13 15.13 1050469577625 14.79 14.79 1050469577625
7 에스엠씨지 460870 6 3330 5 -105 -3.06 27009642 0 18403305 27009642 -3.06 0.00 146.77 146.77 104012600644 169.73 169.73 104012600644
8 KODEX 코스닥150선물인버스 251340 7 3825 2 50 1.32 25382171 14914834 72600000 25382171 1.32 170.18 34.96 34.96 96403273532 34.72 34.72 96403273532
9 KODEX 코스닥150레버리지 233740 8 7745 5 -175 -2.21 24673915 24794084 193700000 24673915 -2.21 99.52 12.74 12.74 193534171056 12.90 12.90 193534171056
10 시노펙스 025320 9 5870 2 1010 20.78 24325841 874208 87991570 24325841 20.78 2782.61 27.65 27.65 143950227001 27.87 27.87 143950227001
11 원익홀딩스 030530 10 4680 2 295 6.73 19874260 11693742 77237981 19874260 6.73 169.96 25.73 25.73 93602606156 25.89 25.89 93602606156
12 KODEX 인버스 114800 11 4515 2 20 0.44 19242567 20718820 129200000 19242567 0.44 92.87 14.89 14.89 87013427311 14.92 14.92 87013427311
13 KODEX 2차전지산업레버리지 462330 12 1308 2 72 5.83 18921757 19392644 167100000 18921757 5.83 97.57 11.32 11.32 24301357228 11.12 11.12 24301357228
14 오리엔트정공 065500 13 7490 5 -210 -2.73 18501736 10144528 31742912 18501736 -2.73 182.38 58.29 58.29 138609217005 58.30 58.30 138609217005
15 삼부토건 001470 14 643 4 -275 -29.96 16094347 0 229681824 16094347 -29.96 0.00 7.01 7.01 10401607844 7.04 7.04 10401607844
16 iMBC 052220 15 4285 2 210 5.15 14527592 612937 23000000 14527592 5.15 2370.16 63.16 63.16 64013883862 64.95 64.95 64013883862
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 100 3 0 0.00 14360194 66083636 1497000000 14360194 0.00 21.73 0.96 0.96 1449562200 0.97 0.97 1449562200
18 NE능률 053290 17 4730 2 585 14.11 14227036 110035 16526307 14227036 14.11 9999.99 86.09 86.09 70057540116 89.62 89.62 70057540116
19 오리엔트바이오 002630 18 1526 5 -206 -11.89 13507299 7699170 118583005 13507299 -11.89 175.44 11.39 11.39 21249484067 11.74 11.74 21249484067
20 스튜디오미르 408900 19 3715 5 -130 -3.38 13467543 30287706 32706134 13467543 -3.38 44.47 41.18 41.18 54808555111 45.11 45.11 54808555111
21 삼성전자 005930 20 53700 5 -600 -1.10 13395679 12258101 5919637922 13395679 -1.10 109.28 0.23 0.23 721120099300 0.23 0.23 721120099300
22 KODEX 레버리지 122630 21 15610 5 -115 -0.73 13148910 16763661 151200000 13148910 -0.73 78.44 8.70 8.70 204406343132 8.66 8.66 204406343132
23 대진첨단소재 393970 22 10960 5 -1150 -9.50 11995572 42087184 14796820 11995572 -9.50 28.50 81.07 81.07 152158565230 93.82 93.82 152158565230
24 KODEX 미국S&P500 379800 23 19010 5 -260 -1.35 11505962 6471047 205550000 11505962 -1.35 177.81 5.60 5.60 219100999750 5.61 5.61 219100999750
25 삼성중공업 010140 24 14860 5 -80 -0.54 11481872 16372769 880000000 11481872 -0.54 70.13 1.30 1.30 170311973445 1.30 1.30 170311973445
26 이스트아시아홀딩스 900110 25 47 2 1 2.17 11279076 1787622 542650588 11279076 2.17 630.95 2.08 2.08 524165124 2.06 2.06 524165124
27 TIGER 미국S&P500 360750 26 20685 5 -275 -1.31 11203984 9764687 378750000 11203984 -1.31 114.74 2.96 2.96 232100574367 2.96 2.96 232100574367
28 파이버프로 368770 27 7550 2 1060 16.33 11028724 2579133 32854225 11028724 16.33 427.61 33.57 33.57 80954475015 32.64 32.64 80954475015
29 포스코DX 022100 28 25750 2 950 3.83 11004929 12666163 152034729 11004929 3.83 86.88 7.24 7.24 284805319225 7.27 7.27 284805319225
30 아이티센엔텍 010280 29 782 2 68 9.52 10348011 565520 65123786 10348011 9.52 1829.82 15.89 15.89 8464211237 16.62 16.62 8464211237
31 덕성 004830 30 7450 3 0 0.00 10227458 231371 15680000 10227458 0.00 4420.37 65.23 65.23 85519604505 73.21 73.21 85519604505

31
top30/20250307/top30-av-20250307-165001.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
동양철관,008970,1,1006,5,-21,-2.04,131242041,205411008,157052160,131242041,-2.04,63.89,83.57,83.57,134075541246,84.86,84.86,134075541246
KODEX 200선물인버스2X,252670,2,2265,2,15,0.67,128566198,95788200,528800000,128566198,0.67,134.22,24.31,24.31,292171597041,24.39,24.39,292171597041
하이스틸,071090,3,4345,2,465,11.98,36819839,9764025,20191471,36819839,11.98,377.10,182.35,182.35,163588597486,186.46,186.46,163588597486
엠디바이스,226590,4,11100,2,2750,32.93,36265614,0,10567784,36265614,32.93,0.00,343.17,343.17,492697220220,420.02,420.02,492697220220
한화시스템,272210,5,37600,2,3450,10.10,28596293,3605097,188919389,28596293,10.10,793.22,15.14,15.14,1051095321625,14.80,14.80,1051095321625
에스엠씨지,460870,6,3330,5,-105,-3.06,27011708,0,18403305,27011708,-3.06,0.00,146.78,146.78,104019397784,169.74,169.74,104019397784
KODEX 코스닥150선물인버스,251340,7,3825,2,50,1.32,25461121,14914834,72600000,25461121,1.32,170.71,35.07,35.07,96705652032,34.82,34.82,96705652032
KODEX 코스닥150레버리지,233740,8,7745,5,-175,-2.21,24684152,24794084,193700000,24684152,-2.21,99.56,12.74,12.74,193613456621,12.91,12.91,193613456621
시노펙스,025320,9,5870,2,1010,20.78,24329644,874208,87991570,24329644,20.78,2783.05,27.65,27.65,143972512581,27.87,27.87,143972512581
원익홀딩스,030530,10,4680,2,295,6.73,19879007,11693742,77237981,19879007,6.73,170.00,25.74,25.74,93624632236,25.90,25.90,93624632236
KODEX 인버스,114800,11,4515,2,20,0.44,19272700,20718820,129200000,19272700,0.44,93.02,14.92,14.92,87149477806,14.94,14.94,87149477806
KODEX 2차전지산업레버리지,462330,12,1308,2,72,5.83,18921759,19392644,167100000,18921759,5.83,97.57,11.32,11.32,24301359856,11.12,11.12,24301359856
오리엔트정공,065500,13,7490,5,-210,-2.73,18507528,10144528,31742912,18507528,-2.73,182.44,58.30,58.30,138652077805,58.32,58.32,138652077805
삼부토건,001470,14,643,4,-275,-29.96,16097272,0,229681824,16097272,-29.96,0.00,7.01,7.01,10403488619,7.04,7.04,10403488619
iMBC,052220,15,4285,2,210,5.15,14529849,612937,23000000,14529849,5.15,2370.53,63.17,63.17,64023532537,64.96,64.96,64023532537
삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,100,3,0,0.00,14360194,66083636,1497000000,14360194,0.00,21.73,0.96,0.96,1449562200,0.97,0.97,1449562200
NE능률,053290,17,4730,2,585,14.11,14265966,110035,16526307,14265966,14.11,9999.99,86.32,86.32,70246545266,89.86,89.86,70246545266
오리엔트바이오,002630,18,1526,5,-206,-11.89,13512641,7699170,118583005,13512641,-11.89,175.51,11.40,11.40,21257657327,11.75,11.75,21257657327
스튜디오미르,408900,19,3715,5,-130,-3.38,13469981,30287706,32706134,13469981,-3.38,44.47,41.18,41.18,54817648851,45.12,45.12,54817648851
삼성전자,005930,20,53700,5,-600,-1.10,13400521,12258101,5919637922,13400521,-1.10,109.32,0.23,0.23,721380114700,0.23,0.23,721380114700
KODEX 레버리지,122630,21,15610,5,-115,-0.73,13157262,16763661,151200000,13157262,-0.73,78.49,8.70,8.70,204536884892,8.67,8.67,204536884892
대진첨단소재,393970,22,10960,5,-1150,-9.50,12013554,42087184,14796820,12013554,-9.50,28.54,81.19,81.19,152356726870,93.95,93.95,152356726870
KODEX 미국S&P500,379800,23,19010,5,-260,-1.35,11506751,6471047,205550000,11506751,-1.35,177.82,5.60,5.60,219116002585,5.61,5.61,219116002585
삼성중공업,010140,24,14860,5,-80,-0.54,11488023,16372769,880000000,11488023,-0.54,70.17,1.31,1.31,170403684855,1.30,1.30,170403684855
이스트아시아홀딩스,900110,25,47,2,1,2.17,11279076,1787622,542650588,11279076,2.17,630.95,2.08,2.08,524165124,2.06,2.06,524165124
TIGER 미국S&P500,360750,26,20685,5,-275,-1.31,11204502,9764687,378750000,11204502,-1.31,114.75,2.96,2.96,232111289197,2.96,2.96,232111289197
파이버프로,368770,27,7550,2,1060,16.33,11041272,2579133,32854225,11041272,16.33,428.10,33.61,33.61,81048585015,32.67,32.67,81048585015
포스코DX,022100,28,25750,2,950,3.83,11008811,12666163,152034729,11008811,3.83,86.92,7.24,7.24,284905668925,7.28,7.28,284905668925
아이티센엔텍,010280,29,782,2,68,9.52,10349360,565520,65123786,10349360,9.52,1830.06,15.89,15.89,8465251316,16.62,16.62,8465251316
덕성,004830,30,7450,3,0,0.00,10245135,231371,15680000,10245135,0.00,4428.01,65.34,65.34,85650944615,73.32,73.32,85650944615
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 동양철관 008970 1 1006 5 -21 -2.04 131242041 205411008 157052160 131242041 -2.04 63.89 83.57 83.57 134075541246 84.86 84.86 134075541246
3 KODEX 200선물인버스2X 252670 2 2265 2 15 0.67 128566198 95788200 528800000 128566198 0.67 134.22 24.31 24.31 292171597041 24.39 24.39 292171597041
4 하이스틸 071090 3 4345 2 465 11.98 36819839 9764025 20191471 36819839 11.98 377.10 182.35 182.35 163588597486 186.46 186.46 163588597486
5 엠디바이스 226590 4 11100 2 2750 32.93 36265614 0 10567784 36265614 32.93 0.00 343.17 343.17 492697220220 420.02 420.02 492697220220
6 한화시스템 272210 5 37600 2 3450 10.10 28596293 3605097 188919389 28596293 10.10 793.22 15.14 15.14 1051095321625 14.80 14.80 1051095321625
7 에스엠씨지 460870 6 3330 5 -105 -3.06 27011708 0 18403305 27011708 -3.06 0.00 146.78 146.78 104019397784 169.74 169.74 104019397784
8 KODEX 코스닥150선물인버스 251340 7 3825 2 50 1.32 25461121 14914834 72600000 25461121 1.32 170.71 35.07 35.07 96705652032 34.82 34.82 96705652032
9 KODEX 코스닥150레버리지 233740 8 7745 5 -175 -2.21 24684152 24794084 193700000 24684152 -2.21 99.56 12.74 12.74 193613456621 12.91 12.91 193613456621
10 시노펙스 025320 9 5870 2 1010 20.78 24329644 874208 87991570 24329644 20.78 2783.05 27.65 27.65 143972512581 27.87 27.87 143972512581
11 원익홀딩스 030530 10 4680 2 295 6.73 19879007 11693742 77237981 19879007 6.73 170.00 25.74 25.74 93624632236 25.90 25.90 93624632236
12 KODEX 인버스 114800 11 4515 2 20 0.44 19272700 20718820 129200000 19272700 0.44 93.02 14.92 14.92 87149477806 14.94 14.94 87149477806
13 KODEX 2차전지산업레버리지 462330 12 1308 2 72 5.83 18921759 19392644 167100000 18921759 5.83 97.57 11.32 11.32 24301359856 11.12 11.12 24301359856
14 오리엔트정공 065500 13 7490 5 -210 -2.73 18507528 10144528 31742912 18507528 -2.73 182.44 58.30 58.30 138652077805 58.32 58.32 138652077805
15 삼부토건 001470 14 643 4 -275 -29.96 16097272 0 229681824 16097272 -29.96 0.00 7.01 7.01 10403488619 7.04 7.04 10403488619
16 iMBC 052220 15 4285 2 210 5.15 14529849 612937 23000000 14529849 5.15 2370.53 63.17 63.17 64023532537 64.96 64.96 64023532537
17 삼성 인버스 2X WTI원유 선물 ETN Q530036 16 100 3 0 0.00 14360194 66083636 1497000000 14360194 0.00 21.73 0.96 0.96 1449562200 0.97 0.97 1449562200
18 NE능률 053290 17 4730 2 585 14.11 14265966 110035 16526307 14265966 14.11 9999.99 86.32 86.32 70246545266 89.86 89.86 70246545266
19 오리엔트바이오 002630 18 1526 5 -206 -11.89 13512641 7699170 118583005 13512641 -11.89 175.51 11.40 11.40 21257657327 11.75 11.75 21257657327
20 스튜디오미르 408900 19 3715 5 -130 -3.38 13469981 30287706 32706134 13469981 -3.38 44.47 41.18 41.18 54817648851 45.12 45.12 54817648851
21 삼성전자 005930 20 53700 5 -600 -1.10 13400521 12258101 5919637922 13400521 -1.10 109.32 0.23 0.23 721380114700 0.23 0.23 721380114700
22 KODEX 레버리지 122630 21 15610 5 -115 -0.73 13157262 16763661 151200000 13157262 -0.73 78.49 8.70 8.70 204536884892 8.67 8.67 204536884892
23 대진첨단소재 393970 22 10960 5 -1150 -9.50 12013554 42087184 14796820 12013554 -9.50 28.54 81.19 81.19 152356726870 93.95 93.95 152356726870
24 KODEX 미국S&P500 379800 23 19010 5 -260 -1.35 11506751 6471047 205550000 11506751 -1.35 177.82 5.60 5.60 219116002585 5.61 5.61 219116002585
25 삼성중공업 010140 24 14860 5 -80 -0.54 11488023 16372769 880000000 11488023 -0.54 70.17 1.31 1.31 170403684855 1.30 1.30 170403684855
26 이스트아시아홀딩스 900110 25 47 2 1 2.17 11279076 1787622 542650588 11279076 2.17 630.95 2.08 2.08 524165124 2.06 2.06 524165124
27 TIGER 미국S&P500 360750 26 20685 5 -275 -1.31 11204502 9764687 378750000 11204502 -1.31 114.75 2.96 2.96 232111289197 2.96 2.96 232111289197
28 파이버프로 368770 27 7550 2 1060 16.33 11041272 2579133 32854225 11041272 16.33 428.10 33.61 33.61 81048585015 32.67 32.67 81048585015
29 포스코DX 022100 28 25750 2 950 3.83 11008811 12666163 152034729 11008811 3.83 86.92 7.24 7.24 284905668925 7.28 7.28 284905668925
30 아이티센엔텍 010280 29 782 2 68 9.52 10349360 565520 65123786 10349360 9.52 1830.06 15.89 15.89 8465251316 16.62 16.62 8465251316
31 덕성 004830 30 7450 3 0 0.00 10245135 231371 15680000 10245135 0.00 4428.01 65.34 65.34 85650944615 73.32 73.32 85650944615

31
top30/20250307/top30-avtr-20250307-090001.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
M83,476080,1,19300,3,0,0.00,71587,9921459,7785000,71587,0.00,0.72,0.92,0.92,1381629100,0.92,0.92,1381629100
하이스틸,071090,2,3775,5,-105,-2.71,72179,9764025,20191471,72179,-2.71,0.74,0.36,0.36,272948085,0.36,0.36,272948085
SOL 전고체배터리&실리콘음극재,0005D0,3,11755,5,-60,-0.51,5440,448272,1600000,5440,-0.51,1.21,0.34,0.34,63958360,0.34,0.34,63958360
KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,4,15000,2,170,1.15,1401,17451,1000000,1401,1.15,8.03,0.14,0.14,21015000,0.14,0.14,21015000
대동기어,008830,5,26000,3,0,0.00,11125,1413006,8987520,11125,0.00,0.79,0.12,0.12,289250000,0.12,0.12,289250000
KODEX AI전력핵심설비,487240,6,10070,5,-90,-0.89,11329,1733174,11300000,11329,-0.89,0.65,0.10,0.10,114083450,0.10,0.10,114083450
TIGER 200 철강소재,139240,7,10045,3,0,0.00,399,48210,440000,399,0.00,0.83,0.09,0.09,4007955,0.09,0.09,4007955
인피니트헬스케어,071200,8,5840,3,0,0.00,12958,825298,24396458,12958,0.00,1.57,0.05,0.05,75674720,0.05,0.05,75674720
한국패러랠,168490,9,105,3,0,0.00,41239,3698906,80020000,41239,0.00,1.11,0.05,0.05,4330095,0.05,0.05,4330095
보라티알,250000,10,10530,3,0,0.00,3406,20501,6750733,3406,0.00,16.61,0.05,0.05,35865180,0.05,0.05,35865180
유라테크,048430,11,9700,3,0,0.00,5543,2220591,11520000,5543,0.00,0.25,0.05,0.05,53767100,0.05,0.05,53767100
PLUS 글로벌방산,496770,12,13725,3,0,0.00,866,428466,1800000,866,0.00,0.20,0.05,0.05,11885850,0.05,0.05,11885850
화성밸브,039610,13,11450,3,0,0.00,3486,12491198,10410400,3486,0.00,0.03,0.03,0.03,39914700,0.03,0.03,39914700
전진건설로봇,079900,14,59100,3,0,0.00,3946,602957,14592545,3946,0.00,0.65,0.03,0.03,233208600,0.03,0.03,233208600
케이씨에스,115500,15,11230,5,-170,-1.49,3186,475695,12000000,3186,-1.49,0.67,0.03,0.03,35420700,0.03,0.03,35420700
오리엔트바이오,002630,16,1732,3,0,0.00,28091,7699170,118583005,28091,0.00,0.36,0.02,0.02,48653612,0.02,0.02,48653612
원익홀딩스,030530,17,4385,3,0,0.00,18108,11693742,77237981,18108,0.00,0.15,0.02,0.02,79403580,0.02,0.02,79403580
미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,18,6400,2,100,1.59,3038,1104056,15000000,3038,1.59,0.28,0.02,0.02,19456285,0.02,0.02,19456285
아이씨티케이,456010,19,12030,3,0,0.00,2672,22914952,13276856,2672,0.00,0.01,0.02,0.02,32144160,0.02,0.02,32144160
알멕,354320,20,28550,3,0,0.00,1267,367230,6391381,1267,0.00,0.35,0.02,0.02,36172850,0.02,0.02,36172850
씨앤지하이테크,264660,21,14110,3,0,0.00,1853,322831,9627896,1853,0.00,0.57,0.02,0.02,26145830,0.02,0.02,26145830
평화산업,090080,22,1375,3,0,0.00,9395,1705337,54902259,9395,0.00,0.55,0.02,0.02,12918125,0.02,0.02,12918125
대동스틸,048470,23,3735,3,0,0.00,1698,1514510,10000000,1698,0.00,0.11,0.02,0.02,6342030,0.02,0.02,6342030
유니온,000910,24,5630,3,0,0.00,2471,1309307,15611619,2471,0.00,0.19,0.02,0.02,13911730,0.02,0.02,13911730
엠젠솔루션,032790,25,1051,3,0,0.00,6678,8210119,43388223,6678,0.00,0.08,0.02,0.02,7018578,0.02,0.02,7018578
퀄리타스반도체,432720,26,11880,5,-70,-0.59,2087,241409,13929192,2087,-0.59,0.86,0.01,0.01,24780060,0.01,0.01,24780060
대원산업,005710,27,6060,3,0,0.00,2883,19441,20037600,2883,0.00,14.83,0.01,0.01,17470980,0.01,0.01,17470980
덱스터,206560,28,7200,3,0,0.00,3477,2044545,25411736,3477,0.00,0.17,0.01,0.01,25034400,0.01,0.01,25034400
HD현대인프라코어,042670,29,9100,5,-10,-0.11,25684,4353399,192655867,25684,-0.11,0.59,0.01,0.01,233948850,0.01,0.01,233948850
파인엠텍,441270,30,5610,5,-60,-1.06,4786,124710,36987901,4786,-1.06,3.84,0.01,0.01,26707080,0.01,0.01,26707080
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 M83 476080 1 19300 3 0 0.00 71587 9921459 7785000 71587 0.00 0.72 0.92 0.92 1381629100 0.92 0.92 1381629100
3 하이스틸 071090 2 3775 5 -105 -2.71 72179 9764025 20191471 72179 -2.71 0.74 0.36 0.36 272948085 0.36 0.36 272948085
4 SOL 전고체배터리&실리콘음극재 0005D0 3 11755 5 -60 -0.51 5440 448272 1600000 5440 -0.51 1.21 0.34 0.34 63958360 0.34 0.34 63958360
5 KB S&P 인버스 2X WTI원유 선물 ETN Q580037 4 15000 2 170 1.15 1401 17451 1000000 1401 1.15 8.03 0.14 0.14 21015000 0.14 0.14 21015000
6 대동기어 008830 5 26000 3 0 0.00 11125 1413006 8987520 11125 0.00 0.79 0.12 0.12 289250000 0.12 0.12 289250000
7 KODEX AI전력핵심설비 487240 6 10070 5 -90 -0.89 11329 1733174 11300000 11329 -0.89 0.65 0.10 0.10 114083450 0.10 0.10 114083450
8 TIGER 200 철강소재 139240 7 10045 3 0 0.00 399 48210 440000 399 0.00 0.83 0.09 0.09 4007955 0.09 0.09 4007955
9 인피니트헬스케어 071200 8 5840 3 0 0.00 12958 825298 24396458 12958 0.00 1.57 0.05 0.05 75674720 0.05 0.05 75674720
10 한국패러랠 168490 9 105 3 0 0.00 41239 3698906 80020000 41239 0.00 1.11 0.05 0.05 4330095 0.05 0.05 4330095
11 보라티알 250000 10 10530 3 0 0.00 3406 20501 6750733 3406 0.00 16.61 0.05 0.05 35865180 0.05 0.05 35865180
12 유라테크 048430 11 9700 3 0 0.00 5543 2220591 11520000 5543 0.00 0.25 0.05 0.05 53767100 0.05 0.05 53767100
13 PLUS 글로벌방산 496770 12 13725 3 0 0.00 866 428466 1800000 866 0.00 0.20 0.05 0.05 11885850 0.05 0.05 11885850
14 화성밸브 039610 13 11450 3 0 0.00 3486 12491198 10410400 3486 0.00 0.03 0.03 0.03 39914700 0.03 0.03 39914700
15 전진건설로봇 079900 14 59100 3 0 0.00 3946 602957 14592545 3946 0.00 0.65 0.03 0.03 233208600 0.03 0.03 233208600
16 케이씨에스 115500 15 11230 5 -170 -1.49 3186 475695 12000000 3186 -1.49 0.67 0.03 0.03 35420700 0.03 0.03 35420700
17 오리엔트바이오 002630 16 1732 3 0 0.00 28091 7699170 118583005 28091 0.00 0.36 0.02 0.02 48653612 0.02 0.02 48653612
18 원익홀딩스 030530 17 4385 3 0 0.00 18108 11693742 77237981 18108 0.00 0.15 0.02 0.02 79403580 0.02 0.02 79403580
19 미래에셋 인버스 2X 코스닥150 선물 ETN Q520057 18 6400 2 100 1.59 3038 1104056 15000000 3038 1.59 0.28 0.02 0.02 19456285 0.02 0.02 19456285
20 아이씨티케이 456010 19 12030 3 0 0.00 2672 22914952 13276856 2672 0.00 0.01 0.02 0.02 32144160 0.02 0.02 32144160
21 알멕 354320 20 28550 3 0 0.00 1267 367230 6391381 1267 0.00 0.35 0.02 0.02 36172850 0.02 0.02 36172850
22 씨앤지하이테크 264660 21 14110 3 0 0.00 1853 322831 9627896 1853 0.00 0.57 0.02 0.02 26145830 0.02 0.02 26145830
23 평화산업 090080 22 1375 3 0 0.00 9395 1705337 54902259 9395 0.00 0.55 0.02 0.02 12918125 0.02 0.02 12918125
24 대동스틸 048470 23 3735 3 0 0.00 1698 1514510 10000000 1698 0.00 0.11 0.02 0.02 6342030 0.02 0.02 6342030
25 유니온 000910 24 5630 3 0 0.00 2471 1309307 15611619 2471 0.00 0.19 0.02 0.02 13911730 0.02 0.02 13911730
26 엠젠솔루션 032790 25 1051 3 0 0.00 6678 8210119 43388223 6678 0.00 0.08 0.02 0.02 7018578 0.02 0.02 7018578
27 퀄리타스반도체 432720 26 11880 5 -70 -0.59 2087 241409 13929192 2087 -0.59 0.86 0.01 0.01 24780060 0.01 0.01 24780060
28 대원산업 005710 27 6060 3 0 0.00 2883 19441 20037600 2883 0.00 14.83 0.01 0.01 17470980 0.01 0.01 17470980
29 덱스터 206560 28 7200 3 0 0.00 3477 2044545 25411736 3477 0.00 0.17 0.01 0.01 25034400 0.01 0.01 25034400
30 HD현대인프라코어 042670 29 9100 5 -10 -0.11 25684 4353399 192655867 25684 -0.11 0.59 0.01 0.01 233948850 0.01 0.01 233948850
31 파인엠텍 441270 30 5610 5 -60 -1.06 4786 124710 36987901 4786 -1.06 3.84 0.01 0.01 26707080 0.01 0.01 26707080

31
top30/20250307/top30-avtr-20250307-091002.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
엠디바이스,226590,1,16350,2,8000,95.81,4753059,0,10567784,4753059,95.81,0.00,44.98,44.98,82199030725,47.57,47.57,82199030725
M83,476080,2,20050,2,750,3.89,2331657,9921459,7785000,2331657,3.89,23.50,29.95,29.95,46328902760,29.68,29.68,46328902760
대진첨단소재,393970,3,13965,2,1855,15.32,3192364,42087184,14796820,3192364,15.32,7.59,21.57,21.57,42641960355,20.64,20.64,42641960355
투비소프트,079970,4,960,2,180,23.08,1588021,3219176,9899636,1588021,23.08,49.33,16.04,16.04,1440043632,15.15,15.15,1440043632
SOL 머니마켓액티브,484890,5,51235,3,0,0.00,37249,9328,238000,37249,0.00,399.32,15.65,15.65,1908725005,15.65,15.65,1908725005
에스엠씨지,460870,6,3720,2,285,8.30,2649443,0,18403305,2649443,8.30,0.00,14.40,14.40,10208873162,14.91,14.91,10208873162
스튜디오미르,408900,7,4295,2,450,11.70,3786628,30287706,32706134,3786628,11.70,12.50,11.58,11.58,15686804916,11.17,11.17,15686804916
켐트로닉스,089010,8,27150,2,2900,11.96,1530210,447370,15334346,1530210,11.96,342.05,9.98,9.98,41502834650,9.97,9.97,41502834650
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,9370,5,-35,-0.37,48209,166551,600000,48209,-0.37,28.95,8.03,8.03,451375080,8.03,8.03,451375080
케이엠제약,225430,10,613,5,-51,-7.68,1997415,1731883,27887050,1997415,-7.68,115.33,7.16,7.16,1317509586,7.71,7.71,1317509586
드림인사이트,362990,11,2370,2,125,5.57,1056343,6255418,16800574,1056343,5.57,16.89,6.29,6.29,2506132407,6.29,6.29,2506132407
삼부토건,001470,12,643,4,-275,-29.96,13024729,0,229681824,13024729,-29.96,0.00,5.67,5.67,8427843470,5.71,5.71,8427843470
KODEX 코스닥150선물인버스,251340,13,3810,2,35,0.93,3953112,14914834,72600000,3953112,0.93,26.50,5.45,5.45,15064563827,5.45,5.45,15064563827
화성밸브,039610,14,11170,5,-280,-2.45,487768,12491198,10410400,487768,-2.45,3.90,4.69,4.69,5508946920,4.74,4.74,5508946920
피아이이,452450,15,10540,2,530,5.29,1572888,4156514,35826000,1572888,5.29,37.84,4.39,4.39,16455435485,4.36,4.36,16455435485
애니젠,196300,16,8700,2,1980,29.46,260279,365909,6003387,260279,29.46,71.13,4.34,4.34,2078157045,3.98,3.98,2078157045
필옵틱스,161580,17,41000,2,1100,2.76,975276,2786434,22850180,975276,2.76,35.00,4.27,4.27,40248815950,4.30,4.30,40248815950
덱스터,206560,18,7850,2,650,9.03,1067688,2044545,25411736,1067688,9.03,52.22,4.20,4.20,8412001385,4.22,4.22,8412001385
키움 바이오TOP10 ETN,Q760014,19,10195,5,-285,-2.72,29389,84022,700000,29389,-2.72,34.98,4.20,4.20,300192395,4.21,4.21,300192395
KODEX 200선물인버스2X,252670,20,2307,2,57,2.53,20127832,95788200,528800000,20127832,2.53,21.01,3.81,3.81,46269985788,3.79,3.79,46269985788
KIWOOM 200선물레버리지,253250,21,13845,5,-385,-2.71,20117,27092,540000,20117,-2.71,74.25,3.73,3.73,279578575,3.74,3.74,279578575
오리엔트정공,065500,22,7830,2,130,1.69,1099227,10144528,31742912,1099227,1.69,10.84,3.46,3.46,8660154710,3.48,3.48,8660154710
TIGER 코스닥150선물인버스,250780,23,3845,2,35,0.92,185408,434039,5400000,185408,0.92,42.72,3.43,3.43,713347590,3.44,3.44,713347590
동양철관,008970,24,979,5,-48,-4.67,5294008,205411008,157052160,5294008,-4.67,2.58,3.37,3.37,5255642885,3.42,3.42,5255642885
RISE 2차전지TOP10인버스(합성),465350,25,35140,2,310,0.89,118921,368878,3625000,118921,0.89,32.24,3.28,3.28,4153589497,3.26,3.26,4153589497
이노시뮬레이션,274400,26,5120,2,315,6.56,250337,15685,7819826,250337,6.56,1596.03,3.20,3.20,1352327895,3.38,3.38,1352327895
한농화성,011500,27,18200,2,880,5.08,466150,786205,15637042,466150,5.08,59.29,2.98,2.98,8605034910,3.02,3.02,8605034910
마녀공장,439090,28,21050,2,900,4.47,462430,1532986,16378260,462430,4.47,30.17,2.82,2.82,9700836325,2.81,2.81,9700836325
아이씨티케이,456010,29,11890,5,-140,-1.16,374048,22914952,13276856,374048,-1.16,1.63,2.82,2.82,4479005825,2.84,2.84,4479005825
VITA 밸류알파액티브,452440,30,12770,5,-5,-0.04,19721,20250,700000,19721,-0.04,97.39,2.82,2.82,251767155,2.82,2.82,251767155
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 16350 2 8000 95.81 4753059 0 10567784 4753059 95.81 0.00 44.98 44.98 82199030725 47.57 47.57 82199030725
3 M83 476080 2 20050 2 750 3.89 2331657 9921459 7785000 2331657 3.89 23.50 29.95 29.95 46328902760 29.68 29.68 46328902760
4 대진첨단소재 393970 3 13965 2 1855 15.32 3192364 42087184 14796820 3192364 15.32 7.59 21.57 21.57 42641960355 20.64 20.64 42641960355
5 투비소프트 079970 4 960 2 180 23.08 1588021 3219176 9899636 1588021 23.08 49.33 16.04 16.04 1440043632 15.15 15.15 1440043632
6 SOL 머니마켓액티브 484890 5 51235 3 0 0.00 37249 9328 238000 37249 0.00 399.32 15.65 15.65 1908725005 15.65 15.65 1908725005
7 에스엠씨지 460870 6 3720 2 285 8.30 2649443 0 18403305 2649443 8.30 0.00 14.40 14.40 10208873162 14.91 14.91 10208873162
8 스튜디오미르 408900 7 4295 2 450 11.70 3786628 30287706 32706134 3786628 11.70 12.50 11.58 11.58 15686804916 11.17 11.17 15686804916
9 켐트로닉스 089010 8 27150 2 2900 11.96 1530210 447370 15334346 1530210 11.96 342.05 9.98 9.98 41502834650 9.97 9.97 41502834650
10 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 9 9370 5 -35 -0.37 48209 166551 600000 48209 -0.37 28.95 8.03 8.03 451375080 8.03 8.03 451375080
11 케이엠제약 225430 10 613 5 -51 -7.68 1997415 1731883 27887050 1997415 -7.68 115.33 7.16 7.16 1317509586 7.71 7.71 1317509586
12 드림인사이트 362990 11 2370 2 125 5.57 1056343 6255418 16800574 1056343 5.57 16.89 6.29 6.29 2506132407 6.29 6.29 2506132407
13 삼부토건 001470 12 643 4 -275 -29.96 13024729 0 229681824 13024729 -29.96 0.00 5.67 5.67 8427843470 5.71 5.71 8427843470
14 KODEX 코스닥150선물인버스 251340 13 3810 2 35 0.93 3953112 14914834 72600000 3953112 0.93 26.50 5.45 5.45 15064563827 5.45 5.45 15064563827
15 화성밸브 039610 14 11170 5 -280 -2.45 487768 12491198 10410400 487768 -2.45 3.90 4.69 4.69 5508946920 4.74 4.74 5508946920
16 피아이이 452450 15 10540 2 530 5.29 1572888 4156514 35826000 1572888 5.29 37.84 4.39 4.39 16455435485 4.36 4.36 16455435485
17 애니젠 196300 16 8700 2 1980 29.46 260279 365909 6003387 260279 29.46 71.13 4.34 4.34 2078157045 3.98 3.98 2078157045
18 필옵틱스 161580 17 41000 2 1100 2.76 975276 2786434 22850180 975276 2.76 35.00 4.27 4.27 40248815950 4.30 4.30 40248815950
19 덱스터 206560 18 7850 2 650 9.03 1067688 2044545 25411736 1067688 9.03 52.22 4.20 4.20 8412001385 4.22 4.22 8412001385
20 키움 바이오TOP10 ETN Q760014 19 10195 5 -285 -2.72 29389 84022 700000 29389 -2.72 34.98 4.20 4.20 300192395 4.21 4.21 300192395
21 KODEX 200선물인버스2X 252670 20 2307 2 57 2.53 20127832 95788200 528800000 20127832 2.53 21.01 3.81 3.81 46269985788 3.79 3.79 46269985788
22 KIWOOM 200선물레버리지 253250 21 13845 5 -385 -2.71 20117 27092 540000 20117 -2.71 74.25 3.73 3.73 279578575 3.74 3.74 279578575
23 오리엔트정공 065500 22 7830 2 130 1.69 1099227 10144528 31742912 1099227 1.69 10.84 3.46 3.46 8660154710 3.48 3.48 8660154710
24 TIGER 코스닥150선물인버스 250780 23 3845 2 35 0.92 185408 434039 5400000 185408 0.92 42.72 3.43 3.43 713347590 3.44 3.44 713347590
25 동양철관 008970 24 979 5 -48 -4.67 5294008 205411008 157052160 5294008 -4.67 2.58 3.37 3.37 5255642885 3.42 3.42 5255642885
26 RISE 2차전지TOP10인버스(합성) 465350 25 35140 2 310 0.89 118921 368878 3625000 118921 0.89 32.24 3.28 3.28 4153589497 3.26 3.26 4153589497
27 이노시뮬레이션 274400 26 5120 2 315 6.56 250337 15685 7819826 250337 6.56 1596.03 3.20 3.20 1352327895 3.38 3.38 1352327895
28 한농화성 011500 27 18200 2 880 5.08 466150 786205 15637042 466150 5.08 59.29 2.98 2.98 8605034910 3.02 3.02 8605034910
29 마녀공장 439090 28 21050 2 900 4.47 462430 1532986 16378260 462430 4.47 30.17 2.82 2.82 9700836325 2.81 2.81 9700836325
30 아이씨티케이 456010 29 11890 5 -140 -1.16 374048 22914952 13276856 374048 -1.16 1.63 2.82 2.82 4479005825 2.84 2.84 4479005825
31 VITA 밸류알파액티브 452440 30 12770 5 -5 -0.04 19721 20250 700000 19721 -0.04 97.39 2.82 2.82 251767155 2.82 2.82 251767155

31
top30/20250307/top30-avtr-20250307-092001.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
엠디바이스,226590,1,15540,2,7190,86.11,6672824,0,10567784,6672824,86.11,0.00,63.14,63.14,112884735825,68.74,68.74,112884735825
M83,476080,2,20050,2,750,3.89,2960402,9921459,7785000,2960402,3.89,29.84,38.03,38.03,58921168880,37.75,37.75,58921168880
대진첨단소재,393970,3,13370,2,1260,10.40,4674669,42087184,14796820,4674669,10.40,11.11,31.59,31.59,63038026010,31.86,31.86,63038026010
투비소프트,079970,4,956,2,176,22.56,2454540,3219176,9899636,2454540,22.56,76.25,24.79,24.79,2259411415,23.87,23.87,2259411415
에스엠씨지,460870,5,3590,2,155,4.51,3508736,0,18403305,3508736,4.51,0.00,19.07,19.07,13321971032,20.16,20.16,13321971032
스튜디오미르,408900,6,4155,2,310,8.06,5947096,30287706,32706134,5947096,8.06,19.64,18.18,18.18,24782974755,18.24,18.24,24782974755
SOL 머니마켓액티브,484890,7,51235,3,0,0.00,37271,9328,238000,37271,0.00,399.56,15.66,15.66,1909852080,15.66,15.66,1909852080
켐트로닉스,089010,8,26450,2,2200,9.07,2003758,447370,15334346,2003758,9.07,447.90,13.07,13.07,54028154350,13.32,13.32,54028154350
한농화성,011500,9,19080,2,1760,10.16,1849140,786205,15637042,1849140,10.16,235.20,11.83,11.83,35211144250,11.80,11.80,35211144250
SOL 미국500타겟커버드콜액티브,494210,10,10075,5,-115,-1.13,101512,94232,1000000,101512,-1.13,107.73,10.15,10.15,1024284205,10.17,10.17,1024284205
KIWOOM 200선물레버리지,253250,11,13995,5,-235,-1.65,50050,27092,540000,50050,-1.65,184.74,9.27,9.27,698640365,9.24,9.24,698640365
드림인사이트,362990,12,2360,2,115,5.12,1546275,6255418,16800574,1546275,5.12,24.72,9.20,9.20,3677893859,9.28,9.28,3677893859
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,13,9310,5,-190,-2.00,91519,143544,1000000,91519,-2.00,63.76,9.15,9.15,852529095,9.16,9.16,852529095
애니젠,196300,14,8620,2,1900,28.27,539568,365909,6003387,539568,28.27,147.46,8.99,8.99,4482582290,8.66,8.66,4482582290
KODEX 코스닥150선물인버스,251340,15,3770,5,-5,-0.13,6437023,14914834,72600000,6437023,-0.13,43.16,8.87,8.87,24460732226,8.94,8.94,24460732226
클로봇,466100,16,18900,2,1160,6.54,2112654,6012012,24555148,2112654,6.54,35.14,8.60,8.60,38593771235,8.32,8.32,38593771235
케이엠제약,225430,17,617,5,-47,-7.08,2303761,1731883,27887050,2303761,-7.08,133.02,8.26,8.26,1504508559,8.74,8.74,1504508559
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,9375,5,-30,-0.32,48214,166551,600000,48214,-0.32,28.95,8.04,8.04,451421955,8.03,8.03,451421955
피아이이,452450,19,10850,2,840,8.39,2756565,4156514,35826000,2756565,8.39,66.32,7.69,7.69,29114821300,7.49,7.49,29114821300
RISE 미국은행TOP10,0013P0,20,8965,5,-195,-2.13,72299,106597,1000000,72299,-2.13,67.82,7.23,7.23,648558729,7.23,7.23,648558729
오리엔트정공,065500,21,7900,2,200,2.60,2026191,10144528,31742912,2026191,2.60,19.97,6.38,6.38,16154340835,6.44,6.44,16154340835
노브랜드,145170,22,6930,2,900,14.93,1068498,64275,16908405,1068498,14.93,1662.39,6.32,6.32,7261646175,6.20,6.20,7261646175
KODEX 200선물인버스2X,252670,23,2290,2,40,1.78,32673886,95788200,528800000,32673886,1.78,34.11,6.18,6.18,75005349622,6.19,6.19,75005349622
씨싸이트,109670,24,8300,2,870,11.71,352002,6174,5836602,352002,11.71,5701.36,6.03,6.03,2943908150,6.08,6.08,2943908150
화성밸브,039610,25,11320,5,-130,-1.14,619229,12491198,10410400,619229,-1.14,4.96,5.95,5.95,6987988200,5.93,5.93,6987988200
삼부토건,001470,26,643,4,-275,-29.96,13647765,0,229681824,13647765,-29.96,0.00,5.94,5.94,8828455618,5.98,5.98,8828455618
RISE 2차전지TOP10인버스(합성),465350,27,34710,5,-120,-0.34,211771,368878,3625000,211771,-0.34,57.41,5.84,5.84,7388016922,5.87,5.87,7388016922
덱스터,206560,28,7550,2,350,4.86,1421517,2044545,25411736,1421517,4.86,69.53,5.59,5.59,11104430385,5.79,5.79,11104430385
아이씨티케이,456010,29,12040,2,10,0.08,735999,22914952,13276856,735999,0.08,3.21,5.54,5.54,8853175555,5.54,5.54,8853175555
TIGER 코스닥150선물인버스,250780,30,3805,5,-5,-0.13,288210,434039,5400000,288210,-0.13,66.40,5.34,5.34,1105566275,5.38,5.38,1105566275
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 15540 2 7190 86.11 6672824 0 10567784 6672824 86.11 0.00 63.14 63.14 112884735825 68.74 68.74 112884735825
3 M83 476080 2 20050 2 750 3.89 2960402 9921459 7785000 2960402 3.89 29.84 38.03 38.03 58921168880 37.75 37.75 58921168880
4 대진첨단소재 393970 3 13370 2 1260 10.40 4674669 42087184 14796820 4674669 10.40 11.11 31.59 31.59 63038026010 31.86 31.86 63038026010
5 투비소프트 079970 4 956 2 176 22.56 2454540 3219176 9899636 2454540 22.56 76.25 24.79 24.79 2259411415 23.87 23.87 2259411415
6 에스엠씨지 460870 5 3590 2 155 4.51 3508736 0 18403305 3508736 4.51 0.00 19.07 19.07 13321971032 20.16 20.16 13321971032
7 스튜디오미르 408900 6 4155 2 310 8.06 5947096 30287706 32706134 5947096 8.06 19.64 18.18 18.18 24782974755 18.24 18.24 24782974755
8 SOL 머니마켓액티브 484890 7 51235 3 0 0.00 37271 9328 238000 37271 0.00 399.56 15.66 15.66 1909852080 15.66 15.66 1909852080
9 켐트로닉스 089010 8 26450 2 2200 9.07 2003758 447370 15334346 2003758 9.07 447.90 13.07 13.07 54028154350 13.32 13.32 54028154350
10 한농화성 011500 9 19080 2 1760 10.16 1849140 786205 15637042 1849140 10.16 235.20 11.83 11.83 35211144250 11.80 11.80 35211144250
11 SOL 미국500타겟커버드콜액티브 494210 10 10075 5 -115 -1.13 101512 94232 1000000 101512 -1.13 107.73 10.15 10.15 1024284205 10.17 10.17 1024284205
12 KIWOOM 200선물레버리지 253250 11 13995 5 -235 -1.65 50050 27092 540000 50050 -1.65 184.74 9.27 9.27 698640365 9.24 9.24 698640365
13 드림인사이트 362990 12 2360 2 115 5.12 1546275 6255418 16800574 1546275 5.12 24.72 9.20 9.20 3677893859 9.28 9.28 3677893859
14 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 13 9310 5 -190 -2.00 91519 143544 1000000 91519 -2.00 63.76 9.15 9.15 852529095 9.16 9.16 852529095
15 애니젠 196300 14 8620 2 1900 28.27 539568 365909 6003387 539568 28.27 147.46 8.99 8.99 4482582290 8.66 8.66 4482582290
16 KODEX 코스닥150선물인버스 251340 15 3770 5 -5 -0.13 6437023 14914834 72600000 6437023 -0.13 43.16 8.87 8.87 24460732226 8.94 8.94 24460732226
17 클로봇 466100 16 18900 2 1160 6.54 2112654 6012012 24555148 2112654 6.54 35.14 8.60 8.60 38593771235 8.32 8.32 38593771235
18 케이엠제약 225430 17 617 5 -47 -7.08 2303761 1731883 27887050 2303761 -7.08 133.02 8.26 8.26 1504508559 8.74 8.74 1504508559
19 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 18 9375 5 -30 -0.32 48214 166551 600000 48214 -0.32 28.95 8.04 8.04 451421955 8.03 8.03 451421955
20 피아이이 452450 19 10850 2 840 8.39 2756565 4156514 35826000 2756565 8.39 66.32 7.69 7.69 29114821300 7.49 7.49 29114821300
21 RISE 미국은행TOP10 0013P0 20 8965 5 -195 -2.13 72299 106597 1000000 72299 -2.13 67.82 7.23 7.23 648558729 7.23 7.23 648558729
22 오리엔트정공 065500 21 7900 2 200 2.60 2026191 10144528 31742912 2026191 2.60 19.97 6.38 6.38 16154340835 6.44 6.44 16154340835
23 노브랜드 145170 22 6930 2 900 14.93 1068498 64275 16908405 1068498 14.93 1662.39 6.32 6.32 7261646175 6.20 6.20 7261646175
24 KODEX 200선물인버스2X 252670 23 2290 2 40 1.78 32673886 95788200 528800000 32673886 1.78 34.11 6.18 6.18 75005349622 6.19 6.19 75005349622
25 씨싸이트 109670 24 8300 2 870 11.71 352002 6174 5836602 352002 11.71 5701.36 6.03 6.03 2943908150 6.08 6.08 2943908150
26 화성밸브 039610 25 11320 5 -130 -1.14 619229 12491198 10410400 619229 -1.14 4.96 5.95 5.95 6987988200 5.93 5.93 6987988200
27 삼부토건 001470 26 643 4 -275 -29.96 13647765 0 229681824 13647765 -29.96 0.00 5.94 5.94 8828455618 5.98 5.98 8828455618
28 RISE 2차전지TOP10인버스(합성) 465350 27 34710 5 -120 -0.34 211771 368878 3625000 211771 -0.34 57.41 5.84 5.84 7388016922 5.87 5.87 7388016922
29 덱스터 206560 28 7550 2 350 4.86 1421517 2044545 25411736 1421517 4.86 69.53 5.59 5.59 11104430385 5.79 5.79 11104430385
30 아이씨티케이 456010 29 12040 2 10 0.08 735999 22914952 13276856 735999 0.08 3.21 5.54 5.54 8853175555 5.54 5.54 8853175555
31 TIGER 코스닥150선물인버스 250780 30 3805 5 -5 -0.13 288210 434039 5400000 288210 -0.13 66.40 5.34 5.34 1105566275 5.38 5.38 1105566275

31
top30/20250307/top30-avtr-20250307-093001.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
엠디바이스,226590,1,15110,2,6760,80.96,8504513,0,10567784,8504513,80.96,0.00,80.48,80.48,141709992200,88.75,88.75,141709992200
M83,476080,2,19200,5,-100,-0.52,3790395,9921459,7785000,3790395,-0.52,38.20,48.69,48.69,74946483760,50.14,50.14,74946483760
대진첨단소재,393970,3,13450,2,1340,11.07,5431363,42087184,14796820,5431363,11.07,12.91,36.71,36.71,73117826580,36.74,36.74,73117826580
에스엠씨지,460870,4,3985,2,550,16.01,6432529,0,18403305,6432529,16.01,0.00,34.95,34.95,24591148574,33.53,33.53,24591148574
투비소프트,079970,5,943,2,163,20.90,2776278,3219176,9899636,2776278,20.90,86.24,28.04,28.04,2567250309,27.50,27.50,2567250309
스튜디오미르,408900,6,4115,2,270,7.02,6748709,30287706,32706134,6748709,7.02,22.28,20.63,20.63,28102766805,20.88,20.88,28102766805
SOL 머니마켓액티브,484890,7,51235,3,0,0.00,37321,9328,238000,37321,0.00,400.10,15.68,15.68,1912413830,15.68,15.68,1912413830
한농화성,011500,8,19100,2,1780,10.28,2244524,786205,15637042,2244524,10.28,285.49,14.35,14.35,42756145510,14.32,14.32,42756145510
켐트로닉스,089010,9,26250,2,2000,8.25,2131230,447370,15334346,2131230,8.25,476.39,13.90,13.90,57361832950,14.25,14.25,57361832950
노브랜드,145170,10,7150,2,1120,18.57,2087044,64275,16908405,2087044,18.57,3247.05,12.34,12.34,14478415850,11.98,11.98,14478415850
클로봇,466100,11,18130,2,390,2.20,2984027,6012012,24555148,2984027,2.20,49.63,12.15,12.15,54645142670,12.27,12.27,54645142670
애니젠,196300,12,8200,2,1480,22.02,714972,365909,6003387,714972,22.02,195.40,11.91,11.91,5925628420,12.04,12.04,5925628420
피아이이,452450,13,10440,2,430,4.30,4219202,4156514,35826000,4219202,4.30,101.51,11.78,11.78,44806602420,11.98,11.98,44806602420
드림인사이트,362990,14,2265,2,20,0.89,1802143,6255418,16800574,1802143,0.89,28.81,10.73,10.73,4265117199,11.21,11.21,4265117199
KODEX 코스닥150선물인버스,251340,15,3770,5,-5,-0.13,7622992,14914834,72600000,7622992,-0.13,51.11,10.50,10.50,28932848411,10.57,10.57,28932848411
SOL 미국500타겟커버드콜액티브,494210,16,10080,5,-110,-1.08,101694,94232,1000000,101694,-1.08,107.92,10.17,10.17,1026116955,10.18,10.18,1026116955
KIWOOM 200선물레버리지,253250,17,13950,5,-280,-1.97,50059,27092,540000,50059,-1.97,184.77,9.27,9.27,698766105,9.28,9.28,698766105
RISE 테슬라미국채타겟커버드콜혼합(합성),0013R0,18,9310,5,-190,-2.00,92108,143544,1000000,92108,-2.00,64.17,9.21,9.21,858010185,9.22,9.22,858010185
시노펙스,025320,19,5940,2,1080,22.22,7829914,874208,87991570,7829914,22.22,895.66,8.90,8.90,45015182471,8.61,8.61,45015182471
케이엠제약,225430,20,606,5,-58,-8.73,2472699,1731883,27887050,2472699,-8.73,142.78,8.87,8.87,1607416732,9.51,9.51,1607416732
TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,9385,5,-20,-0.21,48787,166551,600000,48787,-0.21,29.29,8.13,8.13,456799510,8.11,8.11,456799510
RISE 2차전지TOP10인버스(합성),465350,22,34430,5,-400,-1.15,284954,368878,3625000,284954,-1.15,77.25,7.86,7.86,9910464942,7.94,7.94,9910464942
오리엔트정공,065500,23,7930,2,230,2.99,2454785,10144528,31742912,2454785,2.99,24.20,7.73,7.73,19536233215,7.76,7.76,19536233215
씨싸이트,109670,24,8570,2,1140,15.34,443407,6174,5836602,443407,15.34,7181.84,7.60,7.60,3724244420,7.45,7.45,3724244420
RISE 미국은행TOP10,0013P0,25,8960,5,-200,-2.18,72370,106597,1000000,72370,-2.18,67.89,7.24,7.24,649195198,7.25,7.25,649195198
화성밸브,039610,26,11330,5,-120,-1.05,722201,12491198,10410400,722201,-1.05,5.78,6.94,6.94,8151092435,6.91,6.91,8151092435
KODEX 200선물인버스2X,252670,27,2290,2,40,1.78,35262596,95788200,528800000,35262596,1.78,36.81,6.67,6.67,80933638446,6.68,6.68,80933638446
키움 바이오TOP10 ETN,Q760014,28,10305,5,-175,-1.67,44959,84022,700000,44959,-1.67,53.51,6.42,6.42,460602215,6.39,6.39,460602215
동양철관,008970,29,971,5,-56,-5.45,10079787,205411008,157052160,10079787,-5.45,4.91,6.42,6.42,9925801642,6.51,6.51,9925801642
덱스터,206560,30,7490,2,290,4.03,1579330,2044545,25411736,1579330,4.03,77.25,6.21,6.21,12295162060,6.46,6.46,12295162060
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 엠디바이스 226590 1 15110 2 6760 80.96 8504513 0 10567784 8504513 80.96 0.00 80.48 80.48 141709992200 88.75 88.75 141709992200
3 M83 476080 2 19200 5 -100 -0.52 3790395 9921459 7785000 3790395 -0.52 38.20 48.69 48.69 74946483760 50.14 50.14 74946483760
4 대진첨단소재 393970 3 13450 2 1340 11.07 5431363 42087184 14796820 5431363 11.07 12.91 36.71 36.71 73117826580 36.74 36.74 73117826580
5 에스엠씨지 460870 4 3985 2 550 16.01 6432529 0 18403305 6432529 16.01 0.00 34.95 34.95 24591148574 33.53 33.53 24591148574
6 투비소프트 079970 5 943 2 163 20.90 2776278 3219176 9899636 2776278 20.90 86.24 28.04 28.04 2567250309 27.50 27.50 2567250309
7 스튜디오미르 408900 6 4115 2 270 7.02 6748709 30287706 32706134 6748709 7.02 22.28 20.63 20.63 28102766805 20.88 20.88 28102766805
8 SOL 머니마켓액티브 484890 7 51235 3 0 0.00 37321 9328 238000 37321 0.00 400.10 15.68 15.68 1912413830 15.68 15.68 1912413830
9 한농화성 011500 8 19100 2 1780 10.28 2244524 786205 15637042 2244524 10.28 285.49 14.35 14.35 42756145510 14.32 14.32 42756145510
10 켐트로닉스 089010 9 26250 2 2000 8.25 2131230 447370 15334346 2131230 8.25 476.39 13.90 13.90 57361832950 14.25 14.25 57361832950
11 노브랜드 145170 10 7150 2 1120 18.57 2087044 64275 16908405 2087044 18.57 3247.05 12.34 12.34 14478415850 11.98 11.98 14478415850
12 클로봇 466100 11 18130 2 390 2.20 2984027 6012012 24555148 2984027 2.20 49.63 12.15 12.15 54645142670 12.27 12.27 54645142670
13 애니젠 196300 12 8200 2 1480 22.02 714972 365909 6003387 714972 22.02 195.40 11.91 11.91 5925628420 12.04 12.04 5925628420
14 피아이이 452450 13 10440 2 430 4.30 4219202 4156514 35826000 4219202 4.30 101.51 11.78 11.78 44806602420 11.98 11.98 44806602420
15 드림인사이트 362990 14 2265 2 20 0.89 1802143 6255418 16800574 1802143 0.89 28.81 10.73 10.73 4265117199 11.21 11.21 4265117199
16 KODEX 코스닥150선물인버스 251340 15 3770 5 -5 -0.13 7622992 14914834 72600000 7622992 -0.13 51.11 10.50 10.50 28932848411 10.57 10.57 28932848411
17 SOL 미국500타겟커버드콜액티브 494210 16 10080 5 -110 -1.08 101694 94232 1000000 101694 -1.08 107.92 10.17 10.17 1026116955 10.18 10.18 1026116955
18 KIWOOM 200선물레버리지 253250 17 13950 5 -280 -1.97 50059 27092 540000 50059 -1.97 184.77 9.27 9.27 698766105 9.28 9.28 698766105
19 RISE 테슬라미국채타겟커버드콜혼합(합성) 0013R0 18 9310 5 -190 -2.00 92108 143544 1000000 92108 -2.00 64.17 9.21 9.21 858010185 9.22 9.22 858010185
20 시노펙스 025320 19 5940 2 1080 22.22 7829914 874208 87991570 7829914 22.22 895.66 8.90 8.90 45015182471 8.61 8.61 45015182471
21 케이엠제약 225430 20 606 5 -58 -8.73 2472699 1731883 27887050 2472699 -8.73 142.78 8.87 8.87 1607416732 9.51 9.51 1607416732
22 TIMEFOLIO 글로벌안티에이징바이오액티브 485810 21 9385 5 -20 -0.21 48787 166551 600000 48787 -0.21 29.29 8.13 8.13 456799510 8.11 8.11 456799510
23 RISE 2차전지TOP10인버스(합성) 465350 22 34430 5 -400 -1.15 284954 368878 3625000 284954 -1.15 77.25 7.86 7.86 9910464942 7.94 7.94 9910464942
24 오리엔트정공 065500 23 7930 2 230 2.99 2454785 10144528 31742912 2454785 2.99 24.20 7.73 7.73 19536233215 7.76 7.76 19536233215
25 씨싸이트 109670 24 8570 2 1140 15.34 443407 6174 5836602 443407 15.34 7181.84 7.60 7.60 3724244420 7.45 7.45 3724244420
26 RISE 미국은행TOP10 0013P0 25 8960 5 -200 -2.18 72370 106597 1000000 72370 -2.18 67.89 7.24 7.24 649195198 7.25 7.25 649195198
27 화성밸브 039610 26 11330 5 -120 -1.05 722201 12491198 10410400 722201 -1.05 5.78 6.94 6.94 8151092435 6.91 6.91 8151092435
28 KODEX 200선물인버스2X 252670 27 2290 2 40 1.78 35262596 95788200 528800000 35262596 1.78 36.81 6.67 6.67 80933638446 6.68 6.68 80933638446
29 키움 바이오TOP10 ETN Q760014 28 10305 5 -175 -1.67 44959 84022 700000 44959 -1.67 53.51 6.42 6.42 460602215 6.39 6.39 460602215
30 동양철관 008970 29 971 5 -56 -5.45 10079787 205411008 157052160 10079787 -5.45 4.91 6.42 6.42 9925801642 6.51 6.51 9925801642
31 덱스터 206560 30 7490 2 290 4.03 1579330 2044545 25411736 1579330 4.03 77.25 6.21 6.21 12295162060 6.46 6.46 12295162060

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