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

Update 2025-06-04 240 top30,price

Browse Source
This commit is contained in:
ened
2025-06-04 18:01:33 +09:00
parent cf2a5af2b6
commit 312b8b349c
240 changed files with 7440 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

31
top30/20250604/top30-atvtr-20250604-090002.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
삼성 인버스 2X 코스닥150 선물 ETN,Q530107,1,6200,5,-95,-1.51,107082,3743559,40000000,107082,-1.51,2.86,0.27,0.27,663460320,0.27,0.27,663460320
TIGER 퓨처모빌리티액티브,387280,2,6345,5,-5,-0.08,4728,1869,1950000,4728,-0.08,252.97,0.24,0.24,29999160,0.24,0.24,29999160
세명전기,017510,3,7330,2,180,2.52,28391,581857,15246000,28391,2.52,4.88,0.19,0.19,207548270,0.19,0.19,207548270
서린바이오,038070,4,8260,2,240,2.99,14338,362812,9100676,14338,2.99,3.95,0.16,0.16,118735920,0.16,0.16,118735920
그린생명과학,114450,5,3730,5,-280,-6.98,28159,3345488,20000000,28159,-6.98,0.84,0.14,0.14,106041500,0.14,0.14,106041500
비비안,002070,6,1049,2,89,9.27,43468,486720,31123777,43468,9.27,8.93,0.14,0.14,45263827,0.14,0.14,45263827
나인테크,267320,7,3645,2,25,0.69,61420,9095877,53398327,61420,0.69,0.68,0.12,0.12,222670920,0.11,0.11,222670920
KODEX 미국나스닥100선물인버스(H),409810,8,7325,5,-180,-2.40,3070,515947,2800000,3070,-2.40,0.60,0.11,0.11,22515470,0.11,0.11,22515470
엑스페릭스,317770,9,4330,3,0,0.00,30750,6003242,30172437,30750,0.00,0.51,0.10,0.10,133147500,0.10,0.10,133147500
플리토,300080,10,22800,2,600,2.70,5437,156114,5501817,5437,2.70,3.48,0.10,0.10,124472100,0.10,0.10,124472100
미래에셋증권우,006805,11,6900,2,70,1.02,13173,617205,14075750,13173,1.02,2.13,0.09,0.09,90875150,0.09,0.09,90875150
폴라리스AI,039980,12,2980,2,130,4.56,51691,1289130,72696064,51691,4.56,4.01,0.07,0.07,154037980,0.07,0.07,154037980
한국수출포장,002200,13,2945,3,0,0.00,27499,126029,40000000,27499,0.00,21.82,0.07,0.07,80984555,0.07,0.07,80984555
일신바이오,068330,14,1638,3,0,0.00,28180,5927667,44216140,28180,0.00,0.48,0.06,0.06,46158840,0.06,0.06,46158840
보락,002760,15,1068,3,0,0.00,36831,86465,59900000,36831,0.00,42.60,0.06,0.06,39335508,0.06,0.06,39335508
키스트론,475430,16,9660,3,0,0.00,10077,41787480,17848110,10077,0.00,0.02,0.06,0.06,97343820,0.06,0.06,97343820
KODEX 국채선물10년,152380,17,70725,5,-190,-0.27,284,2573,564000,284,-0.27,11.04,0.05,0.05,20086060,0.05,0.05,20086060
디티앤씨알오,383930,18,4705,5,-100,-2.08,5495,474041,12784128,5495,-2.08,1.16,0.04,0.04,26040780,0.04,0.04,26040780
KIWOOM 코스닥150선물인버스,291620,19,6820,5,-50,-0.73,207,3288,510000,207,-0.73,6.30,0.04,0.04,1411740,0.04,0.04,1411740
세코닉스,053450,20,5960,3,0,0.00,5639,8314795,14792803,5639,0.00,0.07,0.04,0.04,33608440,0.04,0.04,33608440
미스터블루,207760,21,1577,3,0,0.00,30754,66574008,83079783,30754,0.00,0.05,0.04,0.04,48499058,0.04,0.04,48499058
KODEX 200,069500,22,36610,2,485,1.34,56584,7397312,174700000,56584,1.34,0.76,0.03,0.03,2071822605,0.03,0.03,2071822605
원익,032940,23,4930,3,0,0.00,5198,6540054,18193230,5198,0.00,0.08,0.03,0.03,25626140,0.03,0.03,25626140
아이씨티케이,456010,24,19060,2,130,0.69,3743,476509,13420676,3743,0.69,0.79,0.03,0.03,71329100,0.03,0.03,71329100
파인메딕스,387570,25,8330,3,0,0.00,1560,141166,5625900,1560,0.00,1.11,0.03,0.03,12994800,0.03,0.03,12994800
바이오비쥬,489460,26,19490,3,0,0.00,4012,12946147,15044430,4012,0.00,0.03,0.03,0.03,78193880,0.03,0.03,78193880
샤페론,378800,27,3725,3,0,0.00,7028,3485170,30143031,7028,0.00,0.20,0.02,0.02,26179300,0.02,0.02,26179300
넥스트바이오메디컬,389650,28,45250,5,-500,-1.09,1872,444062,8126936,1872,-1.09,0.42,0.02,0.02,84528700,0.02,0.02,84528700
PLUS 고배당주,161510,29,17230,2,250,1.47,10034,1793204,48360000,10034,1.47,0.56,0.02,0.02,172509165,0.02,0.02,172509165
토니모리,214420,30,9000,2,70,0.78,4900,243667,24054799,4900,0.78,2.01,0.02,0.02,44106300,0.02,0.02,44106300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 삼성 인버스 2X 코스닥150 선물 ETN Q530107 1 6200 5 -95 -1.51 107082 3743559 40000000 107082 -1.51 2.86 0.27 0.27 663460320 0.27 0.27 663460320
3 TIGER 퓨처모빌리티액티브 387280 2 6345 5 -5 -0.08 4728 1869 1950000 4728 -0.08 252.97 0.24 0.24 29999160 0.24 0.24 29999160
4 세명전기 017510 3 7330 2 180 2.52 28391 581857 15246000 28391 2.52 4.88 0.19 0.19 207548270 0.19 0.19 207548270
5 서린바이오 038070 4 8260 2 240 2.99 14338 362812 9100676 14338 2.99 3.95 0.16 0.16 118735920 0.16 0.16 118735920
6 그린생명과학 114450 5 3730 5 -280 -6.98 28159 3345488 20000000 28159 -6.98 0.84 0.14 0.14 106041500 0.14 0.14 106041500
7 비비안 002070 6 1049 2 89 9.27 43468 486720 31123777 43468 9.27 8.93 0.14 0.14 45263827 0.14 0.14 45263827
8 나인테크 267320 7 3645 2 25 0.69 61420 9095877 53398327 61420 0.69 0.68 0.12 0.12 222670920 0.11 0.11 222670920
9 KODEX 미국나스닥100선물인버스(H) 409810 8 7325 5 -180 -2.40 3070 515947 2800000 3070 -2.40 0.60 0.11 0.11 22515470 0.11 0.11 22515470
10 엑스페릭스 317770 9 4330 3 0 0.00 30750 6003242 30172437 30750 0.00 0.51 0.10 0.10 133147500 0.10 0.10 133147500
11 플리토 300080 10 22800 2 600 2.70 5437 156114 5501817 5437 2.70 3.48 0.10 0.10 124472100 0.10 0.10 124472100
12 미래에셋증권우 006805 11 6900 2 70 1.02 13173 617205 14075750 13173 1.02 2.13 0.09 0.09 90875150 0.09 0.09 90875150
13 폴라리스AI 039980 12 2980 2 130 4.56 51691 1289130 72696064 51691 4.56 4.01 0.07 0.07 154037980 0.07 0.07 154037980
14 한국수출포장 002200 13 2945 3 0 0.00 27499 126029 40000000 27499 0.00 21.82 0.07 0.07 80984555 0.07 0.07 80984555
15 일신바이오 068330 14 1638 3 0 0.00 28180 5927667 44216140 28180 0.00 0.48 0.06 0.06 46158840 0.06 0.06 46158840
16 보락 002760 15 1068 3 0 0.00 36831 86465 59900000 36831 0.00 42.60 0.06 0.06 39335508 0.06 0.06 39335508
17 키스트론 475430 16 9660 3 0 0.00 10077 41787480 17848110 10077 0.00 0.02 0.06 0.06 97343820 0.06 0.06 97343820
18 KODEX 국채선물10년 152380 17 70725 5 -190 -0.27 284 2573 564000 284 -0.27 11.04 0.05 0.05 20086060 0.05 0.05 20086060
19 디티앤씨알오 383930 18 4705 5 -100 -2.08 5495 474041 12784128 5495 -2.08 1.16 0.04 0.04 26040780 0.04 0.04 26040780
20 KIWOOM 코스닥150선물인버스 291620 19 6820 5 -50 -0.73 207 3288 510000 207 -0.73 6.30 0.04 0.04 1411740 0.04 0.04 1411740
21 세코닉스 053450 20 5960 3 0 0.00 5639 8314795 14792803 5639 0.00 0.07 0.04 0.04 33608440 0.04 0.04 33608440
22 미스터블루 207760 21 1577 3 0 0.00 30754 66574008 83079783 30754 0.00 0.05 0.04 0.04 48499058 0.04 0.04 48499058
23 KODEX 200 069500 22 36610 2 485 1.34 56584 7397312 174700000 56584 1.34 0.76 0.03 0.03 2071822605 0.03 0.03 2071822605
24 원익 032940 23 4930 3 0 0.00 5198 6540054 18193230 5198 0.00 0.08 0.03 0.03 25626140 0.03 0.03 25626140
25 아이씨티케이 456010 24 19060 2 130 0.69 3743 476509 13420676 3743 0.69 0.79 0.03 0.03 71329100 0.03 0.03 71329100
26 파인메딕스 387570 25 8330 3 0 0.00 1560 141166 5625900 1560 0.00 1.11 0.03 0.03 12994800 0.03 0.03 12994800
27 바이오비쥬 489460 26 19490 3 0 0.00 4012 12946147 15044430 4012 0.00 0.03 0.03 0.03 78193880 0.03 0.03 78193880
28 샤페론 378800 27 3725 3 0 0.00 7028 3485170 30143031 7028 0.00 0.20 0.02 0.02 26179300 0.02 0.02 26179300
29 넥스트바이오메디컬 389650 28 45250 5 -500 -1.09 1872 444062 8126936 1872 -1.09 0.42 0.02 0.02 84528700 0.02 0.02 84528700
30 PLUS 고배당주 161510 29 17230 2 250 1.47 10034 1793204 48360000 10034 1.47 0.56 0.02 0.02 172509165 0.02 0.02 172509165
31 토니모리 214420 30 9000 2 70 0.78 4900 243667 24054799 4900 0.78 2.01 0.02 0.02 44106300 0.02 0.02 44106300

31
top30/20250604/top30-atvtr-20250604-091002.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
유라클,088340,1,25600,2,1300,5.35,788125,3807890,4358068,788125,5.35,20.70,18.08,18.08,21245504300,19.04,19.04,21245504300
키스트론,475430,2,9980,2,320,3.31,3288727,41787480,17848110,3288727,3.31,7.87,18.43,18.43,32595886245,18.30,18.30,32595886245
TIGER 지주회사,307520,3,13030,2,350,2.76,322378,867567,2300000,322378,2.76,37.16,14.02,14.02,4206288501,14.04,14.04,4206288501
비비안,002070,4,1123,2,163,16.98,3994035,486720,31123777,3994035,16.98,820.60,12.83,12.83,4673061171,13.37,13.37,4673061171
KODEX 미국나스닥100선물인버스(H),409810,5,7315,5,-190,-2.53,369310,515947,2800000,369310,-2.53,71.58,13.19,13.19,2699994240,13.18,13.18,2699994240
포바이포,389140,6,20900,2,1280,6.52,1299167,2996703,11112735,1299167,6.52,43.35,11.69,11.69,28513357925,12.28,12.28,28513357925
웹케시,053580,7,18310,2,150,0.83,1432271,9249230,13636248,1432271,0.83,15.49,10.50,10.50,28412797560,11.38,11.38,28412797560
TIMEFOLIO 미국배당다우존스액티브,0036D0,8,9895,2,130,1.33,153600,170865,1500000,153600,1.33,89.90,10.24,10.24,1520759699,10.25,10.25,1520759699
상지건설,042940,9,19460,2,970,5.25,645455,2274148,6828712,645455,5.25,28.38,9.45,9.45,12727148100,9.58,9.58,12727148100
형지I&C,011080,10,1478,5,-27,-1.79,2585374,5579016,31541686,2585374,-1.79,46.34,8.20,8.20,4143968509,8.89,8.89,4143968509
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,11,10145,2,150,1.50,143351,186556,2050000,143351,1.50,76.84,6.99,6.99,1457547070,7.01,7.01,1457547070
오리엔트정공,065500,12,5710,5,-500,-8.05,2009032,4551722,31742912,2009032,-8.05,44.14,6.33,6.33,12304781730,6.79,6.79,12304781730
비큐AI,148780,13,1688,2,212,14.36,2155973,6008865,31445725,2155973,14.36,35.88,6.86,6.86,3461996984,6.52,6.52,3461996984
평화홀딩스,010770,14,4100,5,-860,-17.34,928197,3443499,14625466,928197,-17.34,26.96,6.35,6.35,3759638929,6.27,6.27,3759638929
아모센스,357580,15,7530,2,150,2.03,673130,4138686,11220264,673130,2.03,16.26,6.00,6.00,5229621355,6.19,6.19,5229621355
삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,16,17515,5,-355,-1.99,61312,8302,1000000,61312,-1.99,738.52,6.13,6.13,1076196210,6.14,6.14,1076196210
현대에이치티,039010,17,10530,1,2430,30.00,545124,65676,8625000,545124,30.00,830.02,6.32,6.32,5559307935,6.12,6.12,5559307935
KODEX 코스닥150선물인버스,251340,18,3785,5,-55,-1.43,3981613,22330264,67300000,3981613,-1.43,17.83,5.92,5.92,15105030743,5.93,5.93,15105030743
파루,043200,19,1204,2,24,2.03,2347555,28873554,41804315,2347555,2.03,8.13,5.62,5.62,2916317644,5.79,5.79,2916317644
지엔코,065060,20,1550,2,350,29.17,647442,108368,10800804,647442,29.17,597.45,5.99,5.99,951717924,5.68,5.68,951717924
TIGER 200에너지화학레버리지,243890,21,3750,2,145,4.02,46592,29757,875000,46592,4.02,156.57,5.32,5.32,175916707,5.36,5.36,175916707
삼륭물산,014970,22,8130,2,290,3.70,748243,2322210,15125000,748243,3.70,32.22,4.95,4.95,6463240940,5.26,5.26,6463240940
형지글로벌,308100,23,3800,5,-40,-1.04,497633,1119146,10073629,497633,-1.04,44.47,4.94,4.94,2011552209,5.25,5.25,2011552209
DSC인베스트먼트,241520,24,7070,2,80,1.14,1355836,9477233,27000000,1355836,1.14,14.31,5.02,5.02,9904607545,5.19,5.19,9904607545
RISE 200선물레버리지,252400,25,16635,2,550,3.42,56114,54283,1100000,56114,3.42,103.37,5.10,5.10,930577660,5.09,5.09,930577660
SOL 머니마켓액티브,484890,26,51585,2,15,0.03,10385,1989,206000,10385,0.03,522.12,5.04,5.04,535710225,5.04,5.04,535710225
신한 인버스 2X 금 선물 ETN,Q500038,27,2090,5,-10,-0.48,50400,22321,1000000,50400,-0.48,225.80,5.04,5.04,105334000,5.04,5.04,105334000
ACE Fn성장소비주도주,226380,28,6525,2,70,1.08,43160,15875,900000,43160,1.08,271.87,4.80,4.80,281577020,4.79,4.79,281577020
KODEX 인버스,114800,29,4120,5,-80,-1.90,6669818,20687326,143800000,6669818,-1.90,32.24,4.64,4.64,27508955457,4.64,4.64,27508955457
KODEX 200선물인버스2X,252670,30,1845,5,-69,-3.61,33107936,181814912,732100000,33107936,-3.61,18.21,4.52,4.52,61201028052,4.53,4.53,61201028052
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 25600 2 1300 5.35 788125 3807890 4358068 788125 5.35 20.70 18.08 18.08 21245504300 19.04 19.04 21245504300
3 키스트론 475430 2 9980 2 320 3.31 3288727 41787480 17848110 3288727 3.31 7.87 18.43 18.43 32595886245 18.30 18.30 32595886245
4 TIGER 지주회사 307520 3 13030 2 350 2.76 322378 867567 2300000 322378 2.76 37.16 14.02 14.02 4206288501 14.04 14.04 4206288501
5 비비안 002070 4 1123 2 163 16.98 3994035 486720 31123777 3994035 16.98 820.60 12.83 12.83 4673061171 13.37 13.37 4673061171
6 KODEX 미국나스닥100선물인버스(H) 409810 5 7315 5 -190 -2.53 369310 515947 2800000 369310 -2.53 71.58 13.19 13.19 2699994240 13.18 13.18 2699994240
7 포바이포 389140 6 20900 2 1280 6.52 1299167 2996703 11112735 1299167 6.52 43.35 11.69 11.69 28513357925 12.28 12.28 28513357925
8 웹케시 053580 7 18310 2 150 0.83 1432271 9249230 13636248 1432271 0.83 15.49 10.50 10.50 28412797560 11.38 11.38 28412797560
9 TIMEFOLIO 미국배당다우존스액티브 0036D0 8 9895 2 130 1.33 153600 170865 1500000 153600 1.33 89.90 10.24 10.24 1520759699 10.25 10.25 1520759699
10 상지건설 042940 9 19460 2 970 5.25 645455 2274148 6828712 645455 5.25 28.38 9.45 9.45 12727148100 9.58 9.58 12727148100
11 형지I&C 011080 10 1478 5 -27 -1.79 2585374 5579016 31541686 2585374 -1.79 46.34 8.20 8.20 4143968509 8.89 8.89 4143968509
12 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 11 10145 2 150 1.50 143351 186556 2050000 143351 1.50 76.84 6.99 6.99 1457547070 7.01 7.01 1457547070
13 오리엔트정공 065500 12 5710 5 -500 -8.05 2009032 4551722 31742912 2009032 -8.05 44.14 6.33 6.33 12304781730 6.79 6.79 12304781730
14 비큐AI 148780 13 1688 2 212 14.36 2155973 6008865 31445725 2155973 14.36 35.88 6.86 6.86 3461996984 6.52 6.52 3461996984
15 평화홀딩스 010770 14 4100 5 -860 -17.34 928197 3443499 14625466 928197 -17.34 26.96 6.35 6.35 3759638929 6.27 6.27 3759638929
16 아모센스 357580 15 7530 2 150 2.03 673130 4138686 11220264 673130 2.03 16.26 6.00 6.00 5229621355 6.19 6.19 5229621355
17 삼성 인버스 2X 일본니케이225선물 ETN(H) Q530125 16 17515 5 -355 -1.99 61312 8302 1000000 61312 -1.99 738.52 6.13 6.13 1076196210 6.14 6.14 1076196210
18 현대에이치티 039010 17 10530 1 2430 30.00 545124 65676 8625000 545124 30.00 830.02 6.32 6.32 5559307935 6.12 6.12 5559307935
19 KODEX 코스닥150선물인버스 251340 18 3785 5 -55 -1.43 3981613 22330264 67300000 3981613 -1.43 17.83 5.92 5.92 15105030743 5.93 5.93 15105030743
20 파루 043200 19 1204 2 24 2.03 2347555 28873554 41804315 2347555 2.03 8.13 5.62 5.62 2916317644 5.79 5.79 2916317644
21 지엔코 065060 20 1550 2 350 29.17 647442 108368 10800804 647442 29.17 597.45 5.99 5.99 951717924 5.68 5.68 951717924
22 TIGER 200에너지화학레버리지 243890 21 3750 2 145 4.02 46592 29757 875000 46592 4.02 156.57 5.32 5.32 175916707 5.36 5.36 175916707
23 삼륭물산 014970 22 8130 2 290 3.70 748243 2322210 15125000 748243 3.70 32.22 4.95 4.95 6463240940 5.26 5.26 6463240940
24 형지글로벌 308100 23 3800 5 -40 -1.04 497633 1119146 10073629 497633 -1.04 44.47 4.94 4.94 2011552209 5.25 5.25 2011552209
25 DSC인베스트먼트 241520 24 7070 2 80 1.14 1355836 9477233 27000000 1355836 1.14 14.31 5.02 5.02 9904607545 5.19 5.19 9904607545
26 RISE 200선물레버리지 252400 25 16635 2 550 3.42 56114 54283 1100000 56114 3.42 103.37 5.10 5.10 930577660 5.09 5.09 930577660
27 SOL 머니마켓액티브 484890 26 51585 2 15 0.03 10385 1989 206000 10385 0.03 522.12 5.04 5.04 535710225 5.04 5.04 535710225
28 신한 인버스 2X 금 선물 ETN Q500038 27 2090 5 -10 -0.48 50400 22321 1000000 50400 -0.48 225.80 5.04 5.04 105334000 5.04 5.04 105334000
29 ACE Fn성장소비주도주 226380 28 6525 2 70 1.08 43160 15875 900000 43160 1.08 271.87 4.80 4.80 281577020 4.79 4.79 281577020
30 KODEX 인버스 114800 29 4120 5 -80 -1.90 6669818 20687326 143800000 6669818 -1.90 32.24 4.64 4.64 27508955457 4.64 4.64 27508955457
31 KODEX 200선물인버스2X 252670 30 1845 5 -69 -3.61 33107936 181814912 732100000 33107936 -3.61 18.21 4.52 4.52 61201028052 4.53 4.53 61201028052

31
top30/20250604/top30-atvtr-20250604-092002.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
비큐AI,148780,1,1804,2,328,22.22,13122880,6008865,31445725,13122880,22.22,218.39,41.73,41.73,23571499247,41.55,41.55,23571499247
유라클,088340,2,24750,2,450,1.85,1179087,3807890,4358068,1179087,1.85,30.96,27.06,27.06,30959703275,28.70,28.70,30959703275
키스트론,475430,3,9900,2,240,2.48,4149494,41787480,17848110,4149494,2.48,9.93,23.25,23.25,41044697720,23.23,23.23,41044697720
TIGER 지주회사,307520,4,13150,2,470,3.71,525064,867567,2300000,525064,3.71,60.52,22.83,22.83,6868757690,22.71,22.71,6868757690
포바이포,389140,5,19690,2,70,0.36,1941122,2996703,11112735,1941122,0.36,64.78,17.47,17.47,41274743395,18.86,18.86,41274743395
웹케시,053580,6,17700,5,-460,-2.53,2275688,9249230,13636248,2275688,-2.53,24.60,16.69,16.69,43392525070,17.98,17.98,43392525070
비비안,002070,7,1120,2,160,16.67,5305902,486720,31123777,5305902,16.67,1090.13,17.05,17.05,6153743140,17.65,17.65,6153743140
상지건설,042940,8,17130,5,-1360,-7.36,1040943,2274148,6828712,1040943,-7.36,45.77,15.24,15.24,19745445570,16.88,16.88,19745445570
형지I&C,011080,9,1338,5,-167,-11.10,4419258,5579016,31541686,4419258,-11.10,79.21,14.01,14.01,6675309734,15.82,15.82,6675309734
MDS테크,086960,10,1499,2,115,8.31,13702207,29665210,92821788,13702207,8.31,46.19,14.76,14.76,20430363205,14.68,14.68,20430363205
KODEX 미국나스닥100선물인버스(H),409810,11,7315,5,-190,-2.53,391882,515947,2800000,391882,-2.53,75.95,14.00,14.00,2865146997,13.99,13.99,2865146997
오리엔트정공,065500,12,5430,5,-780,-12.56,3742757,4551722,31742912,3742757,-12.56,82.23,11.79,11.79,21733624350,12.61,12.61,21733624350
PLUS 차이나AI테크TOP10,0047N0,13,9780,2,210,2.19,97955,411505,800000,97955,2.19,23.80,12.24,12.24,958173197,12.25,12.25,958173197
TIMEFOLIO 미국배당다우존스액티브,0036D0,14,9885,2,120,1.23,166176,170865,1500000,166176,1.23,97.26,11.08,11.08,1645149367,11.10,11.10,1645149367
지엔코,065060,15,1540,2,340,28.33,1175463,108368,10800804,1175463,28.33,1084.70,10.88,10.88,1751728071,10.53,10.53,1751728071
ACE Fn성장소비주도주,226380,16,6560,2,105,1.63,83282,15875,900000,83282,1.63,524.61,9.25,9.25,544580910,9.22,9.22,544580910
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,17,10180,2,185,1.85,186769,186556,2050000,186769,1.85,100.11,9.11,9.11,1899344735,9.10,9.10,1899344735
빛과전자,069540,18,1360,2,168,14.09,4045585,1478249,46121066,4045585,14.09,273.67,8.77,8.77,5528182048,8.81,8.81,5528182048
심플랫폼,444530,19,12700,2,1400,12.39,544088,73079,6241227,544088,12.39,744.52,8.72,8.72,6874889795,8.67,8.67,6874889795
형지글로벌,308100,20,3430,5,-410,-10.68,766806,1119146,10073629,766806,-10.68,68.52,7.61,7.61,2970457565,8.60,8.60,2970457565
TIGER 200에너지화학레버리지,243890,21,3830,2,225,6.24,73347,29757,875000,73347,6.24,246.49,8.38,8.38,278782412,8.32,8.32,278782412
평화홀딩스,010770,22,4160,5,-800,-16.13,1215050,3443499,14625466,1215050,-16.13,35.29,8.31,8.31,4946454152,8.13,8.13,4946454152
KODEX 코스닥150선물인버스,251340,23,3795,5,-45,-1.17,5474864,22330264,67300000,5474864,-1.17,24.52,8.14,8.14,20763935863,8.13,8.13,20763935863
TIGER 증권,157500,24,7820,2,330,4.41,134918,324640,1680000,134918,4.41,41.56,8.03,8.03,1048193695,7.98,7.98,1048193695
삼륭물산,014970,25,7240,5,-600,-7.65,999414,2322210,15125000,999414,-7.65,43.04,6.61,6.61,8413392200,7.68,7.68,8413392200
파루,043200,26,1186,2,6,0.51,3027357,28873554,41804315,3027357,0.51,10.48,7.24,7.24,3723062625,7.51,7.51,3723062625
전진바이오팜,110020,27,3075,2,445,16.92,665147,1315560,9058762,665147,16.92,50.56,7.34,7.34,2069023292,7.43,7.43,2069023292
DSC인베스트먼트,241520,28,6980,5,-10,-0.14,1934401,9477233,27000000,1934401,-0.14,20.41,7.16,7.16,13942117875,7.40,7.40,13942117875
미스터블루,207760,29,1740,2,163,10.34,6488201,66574008,83079783,6488201,10.34,9.75,7.81,7.81,10650288493,7.37,7.37,10650288493
아모센스,357580,30,7600,2,220,2.98,776311,4138686,11220264,776311,2.98,18.76,6.92,6.92,6018495315,7.06,7.06,6018495315
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1804 2 328 22.22 13122880 6008865 31445725 13122880 22.22 218.39 41.73 41.73 23571499247 41.55 41.55 23571499247
3 유라클 088340 2 24750 2 450 1.85 1179087 3807890 4358068 1179087 1.85 30.96 27.06 27.06 30959703275 28.70 28.70 30959703275
4 키스트론 475430 3 9900 2 240 2.48 4149494 41787480 17848110 4149494 2.48 9.93 23.25 23.25 41044697720 23.23 23.23 41044697720
5 TIGER 지주회사 307520 4 13150 2 470 3.71 525064 867567 2300000 525064 3.71 60.52 22.83 22.83 6868757690 22.71 22.71 6868757690
6 포바이포 389140 5 19690 2 70 0.36 1941122 2996703 11112735 1941122 0.36 64.78 17.47 17.47 41274743395 18.86 18.86 41274743395
7 웹케시 053580 6 17700 5 -460 -2.53 2275688 9249230 13636248 2275688 -2.53 24.60 16.69 16.69 43392525070 17.98 17.98 43392525070
8 비비안 002070 7 1120 2 160 16.67 5305902 486720 31123777 5305902 16.67 1090.13 17.05 17.05 6153743140 17.65 17.65 6153743140
9 상지건설 042940 8 17130 5 -1360 -7.36 1040943 2274148 6828712 1040943 -7.36 45.77 15.24 15.24 19745445570 16.88 16.88 19745445570
10 형지I&C 011080 9 1338 5 -167 -11.10 4419258 5579016 31541686 4419258 -11.10 79.21 14.01 14.01 6675309734 15.82 15.82 6675309734
11 MDS테크 086960 10 1499 2 115 8.31 13702207 29665210 92821788 13702207 8.31 46.19 14.76 14.76 20430363205 14.68 14.68 20430363205
12 KODEX 미국나스닥100선물인버스(H) 409810 11 7315 5 -190 -2.53 391882 515947 2800000 391882 -2.53 75.95 14.00 14.00 2865146997 13.99 13.99 2865146997
13 오리엔트정공 065500 12 5430 5 -780 -12.56 3742757 4551722 31742912 3742757 -12.56 82.23 11.79 11.79 21733624350 12.61 12.61 21733624350
14 PLUS 차이나AI테크TOP10 0047N0 13 9780 2 210 2.19 97955 411505 800000 97955 2.19 23.80 12.24 12.24 958173197 12.25 12.25 958173197
15 TIMEFOLIO 미국배당다우존스액티브 0036D0 14 9885 2 120 1.23 166176 170865 1500000 166176 1.23 97.26 11.08 11.08 1645149367 11.10 11.10 1645149367
16 지엔코 065060 15 1540 2 340 28.33 1175463 108368 10800804 1175463 28.33 1084.70 10.88 10.88 1751728071 10.53 10.53 1751728071
17 ACE Fn성장소비주도주 226380 16 6560 2 105 1.63 83282 15875 900000 83282 1.63 524.61 9.25 9.25 544580910 9.22 9.22 544580910
18 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 17 10180 2 185 1.85 186769 186556 2050000 186769 1.85 100.11 9.11 9.11 1899344735 9.10 9.10 1899344735
19 빛과전자 069540 18 1360 2 168 14.09 4045585 1478249 46121066 4045585 14.09 273.67 8.77 8.77 5528182048 8.81 8.81 5528182048
20 심플랫폼 444530 19 12700 2 1400 12.39 544088 73079 6241227 544088 12.39 744.52 8.72 8.72 6874889795 8.67 8.67 6874889795
21 형지글로벌 308100 20 3430 5 -410 -10.68 766806 1119146 10073629 766806 -10.68 68.52 7.61 7.61 2970457565 8.60 8.60 2970457565
22 TIGER 200에너지화학레버리지 243890 21 3830 2 225 6.24 73347 29757 875000 73347 6.24 246.49 8.38 8.38 278782412 8.32 8.32 278782412
23 평화홀딩스 010770 22 4160 5 -800 -16.13 1215050 3443499 14625466 1215050 -16.13 35.29 8.31 8.31 4946454152 8.13 8.13 4946454152
24 KODEX 코스닥150선물인버스 251340 23 3795 5 -45 -1.17 5474864 22330264 67300000 5474864 -1.17 24.52 8.14 8.14 20763935863 8.13 8.13 20763935863
25 TIGER 증권 157500 24 7820 2 330 4.41 134918 324640 1680000 134918 4.41 41.56 8.03 8.03 1048193695 7.98 7.98 1048193695
26 삼륭물산 014970 25 7240 5 -600 -7.65 999414 2322210 15125000 999414 -7.65 43.04 6.61 6.61 8413392200 7.68 7.68 8413392200
27 파루 043200 26 1186 2 6 0.51 3027357 28873554 41804315 3027357 0.51 10.48 7.24 7.24 3723062625 7.51 7.51 3723062625
28 전진바이오팜 110020 27 3075 2 445 16.92 665147 1315560 9058762 665147 16.92 50.56 7.34 7.34 2069023292 7.43 7.43 2069023292
29 DSC인베스트먼트 241520 28 6980 5 -10 -0.14 1934401 9477233 27000000 1934401 -0.14 20.41 7.16 7.16 13942117875 7.40 7.40 13942117875
30 미스터블루 207760 29 1740 2 163 10.34 6488201 66574008 83079783 6488201 10.34 9.75 7.81 7.81 10650288493 7.37 7.37 10650288493
31 아모센스 357580 30 7600 2 220 2.98 776311 4138686 11220264 776311 2.98 18.76 6.92 6.92 6018495315 7.06 7.06 6018495315

31
top30/20250604/top30-atvtr-20250604-093001.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
비큐AI,148780,1,1792,2,316,21.41,15574801,6008865,31445725,15574801,21.41,259.20,49.53,49.53,28002585634,49.69,49.69,28002585634
유라클,088340,2,25100,2,800,3.29,1294996,3807890,4358068,1294996,3.29,34.01,29.71,29.71,33865086075,30.96,30.96,33865086075
키스트론,475430,3,9790,2,130,1.35,4922717,41787480,17848110,4922717,1.35,11.78,27.58,27.58,48700873505,27.87,27.87,48700873505
TIGER 지주회사,307520,4,13150,2,470,3.71,641000,867567,2300000,641000,3.71,73.88,27.87,27.87,8393594995,27.75,27.75,8393594995
MDS테크,086960,5,1509,2,125,9.03,22776918,29665210,92821788,22776918,9.03,76.78,24.54,24.54,34319923572,24.50,24.50,34319923572
미스터블루,207760,6,1667,2,90,5.71,17744529,66574008,83079783,17744529,5.71,26.65,21.36,21.36,30053990725,21.70,21.70,30053990725
포바이포,389140,7,19930,2,310,1.58,2190885,2996703,11112735,2190885,1.58,73.11,19.72,19.72,46183389595,20.85,20.85,46183389595
상지건설,042940,8,17230,5,-1260,-6.81,1264554,2274148,6828712,1264554,-6.81,55.61,18.52,18.52,23555926165,20.02,20.02,23555926165
비비안,002070,9,1101,2,141,14.69,5818205,486720,31123777,5818205,14.69,1195.39,18.69,18.69,6722364449,19.62,19.62,6722364449
웹케시,053580,10,17830,5,-330,-1.82,2491666,9249230,13636248,2491666,-1.82,26.94,18.27,18.27,47227095500,19.42,19.42,47227095500
형지I&C,011080,11,1323,5,-182,-12.09,5302163,5579016,31541686,5302163,-12.09,95.04,16.81,16.81,7836611593,18.78,18.78,7836611593
시선AI,340810,12,4855,2,875,21.98,1985406,49783,10692194,1985406,21.98,3988.12,18.57,18.57,9644051157,18.58,18.58,9644051157
오리엔트정공,065500,13,5500,5,-710,-11.43,4686399,4551722,31742912,4686399,-11.43,102.96,14.76,14.76,26831814685,15.37,15.37,26831814685
KODEX 미국나스닥100선물인버스(H),409810,14,7320,5,-185,-2.47,403278,515947,2800000,403278,-2.47,78.16,14.40,14.40,2948565712,14.39,14.39,2948565712
PLUS 차이나AI테크TOP10,0047N0,15,9790,2,220,2.30,110743,411505,800000,110743,2.30,26.91,13.84,13.84,1083237311,13.83,13.83,1083237311
심플랫폼,444530,16,13220,2,1920,16.99,843268,73079,6241227,843268,16.99,1153.91,13.51,13.51,10722332155,13.00,13.00,10722332155
현대에이치티,039010,17,9900,2,1800,22.22,1021681,65676,8625000,1021681,22.22,1555.64,11.85,11.85,10531118405,12.33,12.33,10531118405
지엔코,065060,18,1560,1,360,30.00,1377386,108368,10800804,1377386,30.00,1271.03,12.75,12.75,2064871417,12.25,12.25,2064871417
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,9885,2,120,1.23,166538,170865,1500000,166538,1.23,97.47,11.10,11.10,1648728117,11.12,11.12,1648728117
KODEX 코스닥150선물인버스,251340,20,3805,5,-35,-0.91,7461635,22330264,67300000,7461635,-0.91,33.41,11.09,11.09,28301150600,11.05,11.05,28301150600
빛과전자,069540,21,1330,2,138,11.58,4969206,1478249,46121066,4969206,11.58,336.15,10.77,10.77,6774775898,11.04,11.04,6774775898
TIGER 증권,157500,22,8000,2,510,6.81,185136,324640,1680000,185136,6.81,57.03,11.02,11.02,1445564714,10.76,10.76,1445564714
형지글로벌,308100,23,3410,5,-430,-11.20,952518,1119146,10073629,952518,-11.20,85.11,9.46,9.46,3604543445,10.49,10.49,3604543445
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10170,2,175,1.75,203721,186556,2050000,203721,1.75,109.20,9.94,9.94,2071912595,9.94,9.94,2071912595
ACE Fn성장소비주도주,226380,25,6575,2,120,1.86,87168,15875,900000,87168,1.86,549.09,9.69,9.69,570131360,9.63,9.63,570131360
핑거스토리,417180,26,2800,2,135,5.07,1594049,18499768,16816209,1594049,5.07,8.62,9.48,9.48,4452848625,9.46,9.46,4452848625
평화홀딩스,010770,27,4180,5,-780,-15.73,1398310,3443499,14625466,1398310,-15.73,40.61,9.56,9.56,5719351412,9.36,9.36,5719351412
파루,043200,28,1159,5,-21,-1.78,3718546,28873554,41804315,3718546,-1.78,12.88,8.90,8.90,4530515788,9.35,9.35,4530515788
TIGER 200에너지화학레버리지,243890,29,3890,2,285,7.91,82779,29757,875000,82779,7.91,278.18,9.46,9.46,315122762,9.26,9.26,315122762
KODEX 증권,102970,30,11575,2,825,7.67,856566,1793268,9400000,856566,7.67,47.77,9.11,9.11,9665347236,8.88,8.88,9665347236
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1792 2 316 21.41 15574801 6008865 31445725 15574801 21.41 259.20 49.53 49.53 28002585634 49.69 49.69 28002585634
3 유라클 088340 2 25100 2 800 3.29 1294996 3807890 4358068 1294996 3.29 34.01 29.71 29.71 33865086075 30.96 30.96 33865086075
4 키스트론 475430 3 9790 2 130 1.35 4922717 41787480 17848110 4922717 1.35 11.78 27.58 27.58 48700873505 27.87 27.87 48700873505
5 TIGER 지주회사 307520 4 13150 2 470 3.71 641000 867567 2300000 641000 3.71 73.88 27.87 27.87 8393594995 27.75 27.75 8393594995
6 MDS테크 086960 5 1509 2 125 9.03 22776918 29665210 92821788 22776918 9.03 76.78 24.54 24.54 34319923572 24.50 24.50 34319923572
7 미스터블루 207760 6 1667 2 90 5.71 17744529 66574008 83079783 17744529 5.71 26.65 21.36 21.36 30053990725 21.70 21.70 30053990725
8 포바이포 389140 7 19930 2 310 1.58 2190885 2996703 11112735 2190885 1.58 73.11 19.72 19.72 46183389595 20.85 20.85 46183389595
9 상지건설 042940 8 17230 5 -1260 -6.81 1264554 2274148 6828712 1264554 -6.81 55.61 18.52 18.52 23555926165 20.02 20.02 23555926165
10 비비안 002070 9 1101 2 141 14.69 5818205 486720 31123777 5818205 14.69 1195.39 18.69 18.69 6722364449 19.62 19.62 6722364449
11 웹케시 053580 10 17830 5 -330 -1.82 2491666 9249230 13636248 2491666 -1.82 26.94 18.27 18.27 47227095500 19.42 19.42 47227095500
12 형지I&C 011080 11 1323 5 -182 -12.09 5302163 5579016 31541686 5302163 -12.09 95.04 16.81 16.81 7836611593 18.78 18.78 7836611593
13 시선AI 340810 12 4855 2 875 21.98 1985406 49783 10692194 1985406 21.98 3988.12 18.57 18.57 9644051157 18.58 18.58 9644051157
14 오리엔트정공 065500 13 5500 5 -710 -11.43 4686399 4551722 31742912 4686399 -11.43 102.96 14.76 14.76 26831814685 15.37 15.37 26831814685
15 KODEX 미국나스닥100선물인버스(H) 409810 14 7320 5 -185 -2.47 403278 515947 2800000 403278 -2.47 78.16 14.40 14.40 2948565712 14.39 14.39 2948565712
16 PLUS 차이나AI테크TOP10 0047N0 15 9790 2 220 2.30 110743 411505 800000 110743 2.30 26.91 13.84 13.84 1083237311 13.83 13.83 1083237311
17 심플랫폼 444530 16 13220 2 1920 16.99 843268 73079 6241227 843268 16.99 1153.91 13.51 13.51 10722332155 13.00 13.00 10722332155
18 현대에이치티 039010 17 9900 2 1800 22.22 1021681 65676 8625000 1021681 22.22 1555.64 11.85 11.85 10531118405 12.33 12.33 10531118405
19 지엔코 065060 18 1560 1 360 30.00 1377386 108368 10800804 1377386 30.00 1271.03 12.75 12.75 2064871417 12.25 12.25 2064871417
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 9885 2 120 1.23 166538 170865 1500000 166538 1.23 97.47 11.10 11.10 1648728117 11.12 11.12 1648728117
21 KODEX 코스닥150선물인버스 251340 20 3805 5 -35 -0.91 7461635 22330264 67300000 7461635 -0.91 33.41 11.09 11.09 28301150600 11.05 11.05 28301150600
22 빛과전자 069540 21 1330 2 138 11.58 4969206 1478249 46121066 4969206 11.58 336.15 10.77 10.77 6774775898 11.04 11.04 6774775898
23 TIGER 증권 157500 22 8000 2 510 6.81 185136 324640 1680000 185136 6.81 57.03 11.02 11.02 1445564714 10.76 10.76 1445564714
24 형지글로벌 308100 23 3410 5 -430 -11.20 952518 1119146 10073629 952518 -11.20 85.11 9.46 9.46 3604543445 10.49 10.49 3604543445
25 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 24 10170 2 175 1.75 203721 186556 2050000 203721 1.75 109.20 9.94 9.94 2071912595 9.94 9.94 2071912595
26 ACE Fn성장소비주도주 226380 25 6575 2 120 1.86 87168 15875 900000 87168 1.86 549.09 9.69 9.69 570131360 9.63 9.63 570131360
27 핑거스토리 417180 26 2800 2 135 5.07 1594049 18499768 16816209 1594049 5.07 8.62 9.48 9.48 4452848625 9.46 9.46 4452848625
28 평화홀딩스 010770 27 4180 5 -780 -15.73 1398310 3443499 14625466 1398310 -15.73 40.61 9.56 9.56 5719351412 9.36 9.36 5719351412
29 파루 043200 28 1159 5 -21 -1.78 3718546 28873554 41804315 3718546 -1.78 12.88 8.90 8.90 4530515788 9.35 9.35 4530515788
30 TIGER 200에너지화학레버리지 243890 29 3890 2 285 7.91 82779 29757 875000 82779 7.91 278.18 9.46 9.46 315122762 9.26 9.26 315122762
31 KODEX 증권 102970 30 11575 2 825 7.67 856566 1793268 9400000 856566 7.67 47.77 9.11 9.11 9665347236 8.88 8.88 9665347236

31
top30/20250604/top30-atvtr-20250604-094002.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
비큐AI,148780,1,1757,2,281,19.04,17450054,6008865,31445725,17450054,19.04,290.41,55.49,55.49,31333262004,56.71,56.71,31333262004
유라클,088340,2,25400,2,1100,4.53,1559033,3807890,4358068,1559033,4.53,40.94,35.77,35.77,40641936925,36.72,36.72,40641936925
TIGER 지주회사,307520,3,13160,2,480,3.79,730239,867567,2300000,730239,3.79,84.17,31.75,31.75,9567698430,31.61,31.61,9567698430
키스트론,475430,4,9680,2,20,0.21,5421693,41787480,17848110,5421693,0.21,12.97,30.38,30.38,53548110435,30.99,30.99,53548110435
MDS테크,086960,5,1503,2,119,8.60,25285817,29665210,92821788,25285817,8.60,85.24,27.24,27.24,38075314241,27.29,27.29,38075314241
웹케시,053580,6,18470,2,310,1.71,3194715,9249230,13636248,3194715,1.71,34.54,23.43,23.43,60292639730,23.94,23.94,60292639730
미스터블루,207760,7,1635,2,58,3.68,19181935,66574008,83079783,19181935,3.68,28.81,23.09,23.09,32410604885,23.86,23.86,32410604885
포바이포,389140,8,20000,2,380,1.94,2407974,2996703,11112735,2407974,1.94,80.35,21.67,21.67,50548697915,22.74,22.74,50548697915
상지건설,042940,9,16910,5,-1580,-8.55,1421192,2274148,6828712,1421192,-8.55,62.49,20.81,20.81,26223047625,22.71,22.71,26223047625
시선AI,340810,10,4840,2,860,21.61,2392970,49783,10692194,2392970,21.61,4806.80,22.38,22.38,11647377487,22.51,22.51,11647377487
비비안,002070,11,1071,2,111,11.56,6223121,486720,31123777,6223121,11.56,1278.58,19.99,19.99,7161551936,21.48,21.48,7161551936
현대에이치티,039010,12,9290,2,1190,14.69,1652085,65676,8625000,1652085,14.69,2515.51,19.15,19.15,16642070190,20.77,20.77,16642070190
형지I&C,011080,13,1326,5,-179,-11.89,5735945,5579016,31541686,5735945,-11.89,102.81,18.19,18.19,8417410664,20.13,20.13,8417410664
오리엔트정공,065500,14,5700,5,-510,-8.21,5416676,4551722,31742912,5416676,-8.21,119.00,17.06,17.06,30988240050,17.13,17.13,30988240050
심플랫폼,444530,15,12910,2,1610,14.25,1050037,73079,6241227,1050037,14.25,1436.85,16.82,16.82,13416258005,16.65,16.65,13416258005
PLUS 차이나AI테크TOP10,0047N0,16,9775,2,205,2.14,122157,411505,800000,122157,2.14,29.69,15.27,15.27,1194838316,15.28,15.28,1194838316
TIGER 증권,157500,17,7915,2,425,5.67,248346,324640,1680000,248346,5.67,76.50,14.78,14.78,1947964224,14.65,14.65,1947964224
KODEX 미국나스닥100선물인버스(H),409810,18,7320,5,-185,-2.47,407542,515947,2800000,407542,-2.47,78.99,14.56,14.56,2979762482,14.54,14.54,2979762482
KODEX 증권,102970,19,11425,2,675,6.28,1222834,1793268,9400000,1222834,6.28,68.19,13.01,13.01,13886380900,12.93,12.93,13886380900
지엔코,065060,20,1560,1,360,30.00,1380504,108368,10800804,1380504,30.00,1273.90,12.78,12.78,2069735497,12.28,12.28,2069735497
빛과전자,069540,21,1304,2,112,9.40,5362682,1478249,46121066,5362682,9.40,362.77,11.63,11.63,7291729274,12.12,12.12,7291729274
형지글로벌,308100,22,3355,5,-485,-12.63,1085206,1119146,10073629,1085206,-12.63,96.97,10.77,10.77,4055606985,12.00,12.00,4055606985
KODEX 코스닥150선물인버스,251340,23,3795,5,-45,-1.17,7933758,22330264,67300000,7933758,-1.17,35.53,11.79,11.79,30093358361,11.78,11.78,30093358361
TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9900,2,135,1.38,166590,170865,1500000,166590,1.38,97.50,11.11,11.11,1649242917,11.11,11.11,1649242917
LK삼양,225190,25,2895,5,-135,-4.46,5336912,6032727,50748440,5336912,-4.46,88.47,10.52,10.52,16144752751,10.99,10.99,16144752751
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,26,10190,2,195,1.95,220405,186556,2050000,220405,1.95,118.14,10.75,10.75,2241923340,10.73,10.73,2241923340
핑거스토리,417180,27,2765,2,100,3.75,1760212,18499768,16816209,1760212,3.75,9.51,10.47,10.47,4912516284,10.57,10.57,4912516284
평화홀딩스,010770,28,4150,5,-810,-16.33,1541648,3443499,14625466,1541648,-16.33,44.77,10.54,10.54,6316896501,10.41,10.41,6316896501
마음AI,377480,29,23950,2,1700,7.64,709354,325251,6971073,709354,7.64,218.09,10.18,10.18,16951746775,10.15,10.15,16951746775
파루,043200,30,1177,5,-3,-0.25,4068472,28873554,41804315,4068472,-0.25,14.09,9.73,9.73,4938210864,10.04,10.04,4938210864
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1757 2 281 19.04 17450054 6008865 31445725 17450054 19.04 290.41 55.49 55.49 31333262004 56.71 56.71 31333262004
3 유라클 088340 2 25400 2 1100 4.53 1559033 3807890 4358068 1559033 4.53 40.94 35.77 35.77 40641936925 36.72 36.72 40641936925
4 TIGER 지주회사 307520 3 13160 2 480 3.79 730239 867567 2300000 730239 3.79 84.17 31.75 31.75 9567698430 31.61 31.61 9567698430
5 키스트론 475430 4 9680 2 20 0.21 5421693 41787480 17848110 5421693 0.21 12.97 30.38 30.38 53548110435 30.99 30.99 53548110435
6 MDS테크 086960 5 1503 2 119 8.60 25285817 29665210 92821788 25285817 8.60 85.24 27.24 27.24 38075314241 27.29 27.29 38075314241
7 웹케시 053580 6 18470 2 310 1.71 3194715 9249230 13636248 3194715 1.71 34.54 23.43 23.43 60292639730 23.94 23.94 60292639730
8 미스터블루 207760 7 1635 2 58 3.68 19181935 66574008 83079783 19181935 3.68 28.81 23.09 23.09 32410604885 23.86 23.86 32410604885
9 포바이포 389140 8 20000 2 380 1.94 2407974 2996703 11112735 2407974 1.94 80.35 21.67 21.67 50548697915 22.74 22.74 50548697915
10 상지건설 042940 9 16910 5 -1580 -8.55 1421192 2274148 6828712 1421192 -8.55 62.49 20.81 20.81 26223047625 22.71 22.71 26223047625
11 시선AI 340810 10 4840 2 860 21.61 2392970 49783 10692194 2392970 21.61 4806.80 22.38 22.38 11647377487 22.51 22.51 11647377487
12 비비안 002070 11 1071 2 111 11.56 6223121 486720 31123777 6223121 11.56 1278.58 19.99 19.99 7161551936 21.48 21.48 7161551936
13 현대에이치티 039010 12 9290 2 1190 14.69 1652085 65676 8625000 1652085 14.69 2515.51 19.15 19.15 16642070190 20.77 20.77 16642070190
14 형지I&C 011080 13 1326 5 -179 -11.89 5735945 5579016 31541686 5735945 -11.89 102.81 18.19 18.19 8417410664 20.13 20.13 8417410664
15 오리엔트정공 065500 14 5700 5 -510 -8.21 5416676 4551722 31742912 5416676 -8.21 119.00 17.06 17.06 30988240050 17.13 17.13 30988240050
16 심플랫폼 444530 15 12910 2 1610 14.25 1050037 73079 6241227 1050037 14.25 1436.85 16.82 16.82 13416258005 16.65 16.65 13416258005
17 PLUS 차이나AI테크TOP10 0047N0 16 9775 2 205 2.14 122157 411505 800000 122157 2.14 29.69 15.27 15.27 1194838316 15.28 15.28 1194838316
18 TIGER 증권 157500 17 7915 2 425 5.67 248346 324640 1680000 248346 5.67 76.50 14.78 14.78 1947964224 14.65 14.65 1947964224
19 KODEX 미국나스닥100선물인버스(H) 409810 18 7320 5 -185 -2.47 407542 515947 2800000 407542 -2.47 78.99 14.56 14.56 2979762482 14.54 14.54 2979762482
20 KODEX 증권 102970 19 11425 2 675 6.28 1222834 1793268 9400000 1222834 6.28 68.19 13.01 13.01 13886380900 12.93 12.93 13886380900
21 지엔코 065060 20 1560 1 360 30.00 1380504 108368 10800804 1380504 30.00 1273.90 12.78 12.78 2069735497 12.28 12.28 2069735497
22 빛과전자 069540 21 1304 2 112 9.40 5362682 1478249 46121066 5362682 9.40 362.77 11.63 11.63 7291729274 12.12 12.12 7291729274
23 형지글로벌 308100 22 3355 5 -485 -12.63 1085206 1119146 10073629 1085206 -12.63 96.97 10.77 10.77 4055606985 12.00 12.00 4055606985
24 KODEX 코스닥150선물인버스 251340 23 3795 5 -45 -1.17 7933758 22330264 67300000 7933758 -1.17 35.53 11.79 11.79 30093358361 11.78 11.78 30093358361
25 TIMEFOLIO 미국배당다우존스액티브 0036D0 24 9900 2 135 1.38 166590 170865 1500000 166590 1.38 97.50 11.11 11.11 1649242917 11.11 11.11 1649242917
26 LK삼양 225190 25 2895 5 -135 -4.46 5336912 6032727 50748440 5336912 -4.46 88.47 10.52 10.52 16144752751 10.99 10.99 16144752751
27 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 26 10190 2 195 1.95 220405 186556 2050000 220405 1.95 118.14 10.75 10.75 2241923340 10.73 10.73 2241923340
28 핑거스토리 417180 27 2765 2 100 3.75 1760212 18499768 16816209 1760212 3.75 9.51 10.47 10.47 4912516284 10.57 10.57 4912516284
29 평화홀딩스 010770 28 4150 5 -810 -16.33 1541648 3443499 14625466 1541648 -16.33 44.77 10.54 10.54 6316896501 10.41 10.41 6316896501
30 마음AI 377480 29 23950 2 1700 7.64 709354 325251 6971073 709354 7.64 218.09 10.18 10.18 16951746775 10.15 10.15 16951746775
31 파루 043200 30 1177 5 -3 -0.25 4068472 28873554 41804315 4068472 -0.25 14.09 9.73 9.73 4938210864 10.04 10.04 4938210864

31
top30/20250604/top30-atvtr-20250604-095002.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
비큐AI,148780,1,1762,2,286,19.38,18629230,6008865,31445725,18629230,19.38,310.03,59.24,59.24,33397577195,60.28,60.28,33397577195
유라클,088340,2,26250,2,1950,8.02,1939558,3807890,4358068,1939558,8.02,50.94,44.50,44.50,50677828375,44.30,44.30,50677828375
TIGER 지주회사,307520,3,13180,2,500,3.94,826256,867567,2300000,826256,3.94,95.24,35.92,35.92,10832611914,35.73,35.73,10832611914
키스트론,475430,4,9430,5,-230,-2.38,5975561,41787480,17848110,5975561,-2.38,14.30,33.48,33.48,58838652480,34.96,34.96,58838652480
MDS테크,086960,5,1522,2,138,9.97,28863972,29665210,92821788,28863972,9.97,97.30,31.10,31.10,43536672662,30.82,30.82,43536672662
웹케시,053580,6,18620,2,460,2.53,3522775,9249230,13636248,3522775,2.53,38.09,25.83,25.83,66420692060,26.16,26.16,66420692060
상지건설,042940,7,16700,5,-1790,-9.68,1550902,2274148,6828712,1550902,-9.68,68.20,22.71,22.71,28407704765,24.91,24.91,28407704765
시선AI,340810,8,4860,2,880,22.11,2612109,49783,10692194,2612109,22.11,5246.99,24.43,24.43,12731448643,24.50,24.50,12731448643
미스터블루,207760,9,1656,2,79,5.01,19931452,66574008,83079783,19931452,5.01,29.94,23.99,23.99,33643574029,24.45,24.45,33643574029
현대에이치티,039010,10,9130,2,1030,12.72,1906381,65676,8625000,1906381,12.72,2902.71,22.10,22.10,18972282720,24.09,24.09,18972282720
포바이포,389140,11,19970,2,350,1.78,2493557,2996703,11112735,2493557,1.78,83.21,22.44,22.44,52263714035,23.55,23.55,52263714035
비비안,002070,12,1082,2,122,12.71,6622134,486720,31123777,6622134,12.71,1360.56,21.28,21.28,7597586768,22.56,22.56,7597586768
심플랫폼,444530,13,13640,2,2340,20.71,1426351,73079,6241227,1426351,20.71,1951.79,22.85,22.85,18439257095,21.66,21.66,18439257095
형지I&C,011080,14,1338,5,-167,-11.10,5978006,5579016,31541686,5978006,-11.10,107.15,18.95,18.95,8741594748,20.71,20.71,8741594748
오리엔트정공,065500,15,5760,5,-450,-7.25,5823814,4551722,31742912,5823814,-7.25,127.95,18.35,18.35,33318963220,18.22,18.22,33318963220
PLUS 차이나AI테크TOP10,0047N0,16,9775,2,205,2.14,130380,411505,800000,130380,2.14,31.68,16.30,16.30,1275233353,16.31,16.31,1275233353
TIGER 증권,157500,17,7880,2,390,5.21,263267,324640,1680000,263267,5.21,81.10,15.67,15.67,2065606924,15.60,15.60,2065606924
KODEX 증권,102970,18,11380,2,630,5.86,1421789,1793268,9400000,1421789,5.86,79.28,15.13,15.13,16151717113,15.10,15.10,16151717113
KODEX 미국나스닥100선물인버스(H),409810,19,7320,5,-185,-2.47,408439,515947,2800000,408439,-2.47,79.16,14.59,14.59,2986328512,14.57,14.57,2986328512
형지글로벌,308100,20,3370,5,-470,-12.24,1173599,1119146,10073629,1173599,-12.24,104.87,11.65,11.65,4353018310,12.82,12.82,4353018310
KODEX 코스닥150선물인버스,251340,21,3785,5,-55,-1.43,8536262,22330264,67300000,8536262,-1.43,38.23,12.68,12.68,32377511779,12.71,12.71,32377511779
빛과전자,069540,22,1315,2,123,10.32,5663679,1478249,46121066,5663679,10.32,383.13,12.28,12.28,7689575448,12.68,12.68,7689575448
지엔코,065060,23,1560,1,360,30.00,1384691,108368,10800804,1384691,30.00,1277.77,12.82,12.82,2076267217,12.32,12.32,2076267217
KODEX 200선물인버스2X,252670,24,1823,5,-91,-4.75,86266859,181814912,732100000,86266859,-4.75,47.45,11.78,11.78,158654925415,11.89,11.89,158654925415
마음AI,377480,25,24000,2,1750,7.87,809976,325251,6971073,809976,7.87,249.03,11.62,11.62,19366809450,11.58,11.58,19366809450
LK삼양,225190,26,2920,5,-110,-3.63,5495107,6032727,50748440,5495107,-3.63,91.09,10.83,10.83,16605812696,11.21,11.21,16605812696
TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9890,2,125,1.28,166618,170865,1500000,166618,1.28,97.51,11.11,11.11,1649519837,11.12,11.12,1649519837
평화홀딩스,010770,28,4225,5,-735,-14.82,1641874,3443499,14625466,1641874,-14.82,47.68,11.23,11.23,6737359826,10.90,10.90,6737359826
TIGER 200에너지화학레버리지,243890,29,3910,2,305,8.46,96894,29757,875000,96894,8.46,325.62,11.07,11.07,370033947,10.82,10.82,370033947
핑거스토리,417180,30,2770,2,105,3.94,1805299,18499768,16816209,1805299,3.94,9.76,10.74,10.74,5037110929,10.81,10.81,5037110929
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1762 2 286 19.38 18629230 6008865 31445725 18629230 19.38 310.03 59.24 59.24 33397577195 60.28 60.28 33397577195
3 유라클 088340 2 26250 2 1950 8.02 1939558 3807890 4358068 1939558 8.02 50.94 44.50 44.50 50677828375 44.30 44.30 50677828375
4 TIGER 지주회사 307520 3 13180 2 500 3.94 826256 867567 2300000 826256 3.94 95.24 35.92 35.92 10832611914 35.73 35.73 10832611914
5 키스트론 475430 4 9430 5 -230 -2.38 5975561 41787480 17848110 5975561 -2.38 14.30 33.48 33.48 58838652480 34.96 34.96 58838652480
6 MDS테크 086960 5 1522 2 138 9.97 28863972 29665210 92821788 28863972 9.97 97.30 31.10 31.10 43536672662 30.82 30.82 43536672662
7 웹케시 053580 6 18620 2 460 2.53 3522775 9249230 13636248 3522775 2.53 38.09 25.83 25.83 66420692060 26.16 26.16 66420692060
8 상지건설 042940 7 16700 5 -1790 -9.68 1550902 2274148 6828712 1550902 -9.68 68.20 22.71 22.71 28407704765 24.91 24.91 28407704765
9 시선AI 340810 8 4860 2 880 22.11 2612109 49783 10692194 2612109 22.11 5246.99 24.43 24.43 12731448643 24.50 24.50 12731448643
10 미스터블루 207760 9 1656 2 79 5.01 19931452 66574008 83079783 19931452 5.01 29.94 23.99 23.99 33643574029 24.45 24.45 33643574029
11 현대에이치티 039010 10 9130 2 1030 12.72 1906381 65676 8625000 1906381 12.72 2902.71 22.10 22.10 18972282720 24.09 24.09 18972282720
12 포바이포 389140 11 19970 2 350 1.78 2493557 2996703 11112735 2493557 1.78 83.21 22.44 22.44 52263714035 23.55 23.55 52263714035
13 비비안 002070 12 1082 2 122 12.71 6622134 486720 31123777 6622134 12.71 1360.56 21.28 21.28 7597586768 22.56 22.56 7597586768
14 심플랫폼 444530 13 13640 2 2340 20.71 1426351 73079 6241227 1426351 20.71 1951.79 22.85 22.85 18439257095 21.66 21.66 18439257095
15 형지I&C 011080 14 1338 5 -167 -11.10 5978006 5579016 31541686 5978006 -11.10 107.15 18.95 18.95 8741594748 20.71 20.71 8741594748
16 오리엔트정공 065500 15 5760 5 -450 -7.25 5823814 4551722 31742912 5823814 -7.25 127.95 18.35 18.35 33318963220 18.22 18.22 33318963220
17 PLUS 차이나AI테크TOP10 0047N0 16 9775 2 205 2.14 130380 411505 800000 130380 2.14 31.68 16.30 16.30 1275233353 16.31 16.31 1275233353
18 TIGER 증권 157500 17 7880 2 390 5.21 263267 324640 1680000 263267 5.21 81.10 15.67 15.67 2065606924 15.60 15.60 2065606924
19 KODEX 증권 102970 18 11380 2 630 5.86 1421789 1793268 9400000 1421789 5.86 79.28 15.13 15.13 16151717113 15.10 15.10 16151717113
20 KODEX 미국나스닥100선물인버스(H) 409810 19 7320 5 -185 -2.47 408439 515947 2800000 408439 -2.47 79.16 14.59 14.59 2986328512 14.57 14.57 2986328512
21 형지글로벌 308100 20 3370 5 -470 -12.24 1173599 1119146 10073629 1173599 -12.24 104.87 11.65 11.65 4353018310 12.82 12.82 4353018310
22 KODEX 코스닥150선물인버스 251340 21 3785 5 -55 -1.43 8536262 22330264 67300000 8536262 -1.43 38.23 12.68 12.68 32377511779 12.71 12.71 32377511779
23 빛과전자 069540 22 1315 2 123 10.32 5663679 1478249 46121066 5663679 10.32 383.13 12.28 12.28 7689575448 12.68 12.68 7689575448
24 지엔코 065060 23 1560 1 360 30.00 1384691 108368 10800804 1384691 30.00 1277.77 12.82 12.82 2076267217 12.32 12.32 2076267217
25 KODEX 200선물인버스2X 252670 24 1823 5 -91 -4.75 86266859 181814912 732100000 86266859 -4.75 47.45 11.78 11.78 158654925415 11.89 11.89 158654925415
26 마음AI 377480 25 24000 2 1750 7.87 809976 325251 6971073 809976 7.87 249.03 11.62 11.62 19366809450 11.58 11.58 19366809450
27 LK삼양 225190 26 2920 5 -110 -3.63 5495107 6032727 50748440 5495107 -3.63 91.09 10.83 10.83 16605812696 11.21 11.21 16605812696
28 TIMEFOLIO 미국배당다우존스액티브 0036D0 27 9890 2 125 1.28 166618 170865 1500000 166618 1.28 97.51 11.11 11.11 1649519837 11.12 11.12 1649519837
29 평화홀딩스 010770 28 4225 5 -735 -14.82 1641874 3443499 14625466 1641874 -14.82 47.68 11.23 11.23 6737359826 10.90 10.90 6737359826
30 TIGER 200에너지화학레버리지 243890 29 3910 2 305 8.46 96894 29757 875000 96894 8.46 325.62 11.07 11.07 370033947 10.82 10.82 370033947
31 핑거스토리 417180 30 2770 2 105 3.94 1805299 18499768 16816209 1805299 3.94 9.76 10.74 10.74 5037110929 10.81 10.81 5037110929

31
top30/20250604/top30-atvtr-20250604-100001.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
비큐AI,148780,1,1763,2,287,19.44,19086088,6008865,31445725,19086088,19.44,317.63,60.70,60.70,34200766133,61.69,61.69,34200766133
유라클,088340,2,27875,2,3575,14.71,2422946,3807890,4358068,2422946,14.71,63.63,55.60,55.60,63792997150,52.51,52.51,63792997150
TIGER 지주회사,307520,3,13210,2,530,4.18,916247,867567,2300000,916247,4.18,105.61,39.84,39.84,12019556802,39.56,39.56,12019556802
키스트론,475430,4,9330,5,-330,-3.42,6531748,41787480,17848110,6531748,-3.42,15.63,36.60,36.60,64032960875,38.45,38.45,64032960875
MDS테크,086960,5,1532,2,148,10.69,34997786,29665210,92821788,34997786,10.69,117.98,37.70,37.70,53037584246,37.30,37.30,53037584246
심플랫폼,444530,6,13650,2,2350,20.80,1947449,73079,6241227,1947449,20.80,2664.85,31.20,31.20,25544322130,29.98,29.98,25544322130
웹케시,053580,7,19340,2,1180,6.50,4094164,9249230,13636248,4094164,6.50,44.26,30.02,30.02,77289186905,29.31,29.31,77289186905
상지건설,042940,8,16370,5,-2120,-11.47,1764473,2274148,6828712,1764473,-11.47,77.59,25.84,25.84,31908239555,28.54,28.54,31908239555
현대에이치티,039010,9,9100,2,1000,12.35,2089707,65676,8625000,2089707,12.35,3181.84,24.23,24.23,20629591505,26.28,26.28,20629591505
시선AI,340810,10,4935,2,955,23.99,2742861,49783,10692194,2742861,23.99,5509.63,25.65,25.65,13373111506,25.34,25.34,13373111506
미스터블루,207760,11,1635,2,58,3.68,20407597,66574008,83079783,20407597,3.68,30.65,24.56,24.56,34425890051,25.34,25.34,34425890051
포바이포,389140,12,19790,2,170,0.87,2621008,2996703,11112735,2621008,0.87,87.46,23.59,23.59,54783515240,24.91,24.91,54783515240
비비안,002070,13,1072,2,112,11.67,6780708,486720,31123777,6780708,11.67,1393.14,21.79,21.79,7769994454,23.29,23.29,7769994454
형지I&C,011080,14,1321,5,-184,-12.23,6224335,5579016,31541686,6224335,-12.23,111.57,19.73,19.73,9069385346,21.77,21.77,9069385346
PLUS 차이나AI테크TOP10,0047N0,15,9775,2,205,2.14,161231,411505,800000,161231,2.14,39.18,20.15,20.15,1576809628,20.16,20.16,1576809628
오리엔트정공,065500,16,5680,5,-530,-8.53,6124396,4551722,31742912,6124396,-8.53,134.55,19.29,19.29,35058446955,19.44,19.44,35058446955
KODEX 증권,102970,17,11515,2,765,7.12,1637809,1793268,9400000,1637809,7.12,91.33,17.42,17.42,18626591223,17.21,17.21,18626591223
TIGER 증권,157500,18,7955,2,465,6.21,282318,324640,1680000,282318,6.21,86.96,16.80,16.80,2216396169,16.58,16.58,2216396169
KODEX 미국나스닥100선물인버스(H),409810,19,7325,5,-180,-2.40,416957,515947,2800000,416957,-2.40,80.81,14.89,14.89,3048675447,14.86,14.86,3048675447
KODEX 200선물인버스2X,252670,20,1819,5,-95,-4.96,99128628,181814912,732100000,99128628,-4.96,54.52,13.54,13.54,182063914435,13.67,13.67,182063914435
빛과전자,069540,21,1287,2,95,7.97,5915453,1478249,46121066,5915453,7.97,400.17,12.83,12.83,8016630839,13.51,13.51,8016630839
형지글로벌,308100,22,3370,5,-470,-12.24,1219253,1119146,10073629,1219253,-12.24,108.94,12.10,12.10,4507714849,13.28,13.28,4507714849
KODEX 코스닥150선물인버스,251340,23,3790,5,-50,-1.30,8892891,22330264,67300000,8892891,-1.30,39.82,13.21,13.21,33728361012,13.22,13.22,33728361012
파루,043200,24,1177,5,-3,-0.25,5268118,28873554,41804315,5268118,-0.25,18.25,12.60,12.60,6369286884,12.94,12.94,6369286884
TIGER 200에너지화학레버리지,243890,25,3915,2,310,8.60,113900,29757,875000,113900,8.60,382.77,13.02,13.02,436582407,12.74,12.74,436582407
마음AI,377480,26,24500,2,2250,10.11,891084,325251,6971073,891084,10.11,273.97,12.78,12.78,21339325000,12.49,12.49,21339325000
지엔코,065060,27,1560,1,360,30.00,1386929,108368,10800804,1386929,30.00,1279.83,12.84,12.84,2079758497,12.34,12.34,2079758497
평화홀딩스,010770,28,4350,5,-610,-12.30,1796958,3443499,14625466,1796958,-12.30,52.18,12.29,12.29,7405228500,11.64,11.64,7405228500
LK삼양,225190,29,2915,5,-115,-3.80,5616596,6032727,50748440,5616596,-3.80,93.10,11.07,11.07,16959861601,11.46,11.46,16959861601
PLUS 태양광&ESS,457990,30,14825,2,740,5.25,79740,69122,700000,79740,5.25,115.36,11.39,11.39,1173530958,11.31,11.31,1173530958
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1763 2 287 19.44 19086088 6008865 31445725 19086088 19.44 317.63 60.70 60.70 34200766133 61.69 61.69 34200766133
3 유라클 088340 2 27875 2 3575 14.71 2422946 3807890 4358068 2422946 14.71 63.63 55.60 55.60 63792997150 52.51 52.51 63792997150
4 TIGER 지주회사 307520 3 13210 2 530 4.18 916247 867567 2300000 916247 4.18 105.61 39.84 39.84 12019556802 39.56 39.56 12019556802
5 키스트론 475430 4 9330 5 -330 -3.42 6531748 41787480 17848110 6531748 -3.42 15.63 36.60 36.60 64032960875 38.45 38.45 64032960875
6 MDS테크 086960 5 1532 2 148 10.69 34997786 29665210 92821788 34997786 10.69 117.98 37.70 37.70 53037584246 37.30 37.30 53037584246
7 심플랫폼 444530 6 13650 2 2350 20.80 1947449 73079 6241227 1947449 20.80 2664.85 31.20 31.20 25544322130 29.98 29.98 25544322130
8 웹케시 053580 7 19340 2 1180 6.50 4094164 9249230 13636248 4094164 6.50 44.26 30.02 30.02 77289186905 29.31 29.31 77289186905
9 상지건설 042940 8 16370 5 -2120 -11.47 1764473 2274148 6828712 1764473 -11.47 77.59 25.84 25.84 31908239555 28.54 28.54 31908239555
10 현대에이치티 039010 9 9100 2 1000 12.35 2089707 65676 8625000 2089707 12.35 3181.84 24.23 24.23 20629591505 26.28 26.28 20629591505
11 시선AI 340810 10 4935 2 955 23.99 2742861 49783 10692194 2742861 23.99 5509.63 25.65 25.65 13373111506 25.34 25.34 13373111506
12 미스터블루 207760 11 1635 2 58 3.68 20407597 66574008 83079783 20407597 3.68 30.65 24.56 24.56 34425890051 25.34 25.34 34425890051
13 포바이포 389140 12 19790 2 170 0.87 2621008 2996703 11112735 2621008 0.87 87.46 23.59 23.59 54783515240 24.91 24.91 54783515240
14 비비안 002070 13 1072 2 112 11.67 6780708 486720 31123777 6780708 11.67 1393.14 21.79 21.79 7769994454 23.29 23.29 7769994454
15 형지I&C 011080 14 1321 5 -184 -12.23 6224335 5579016 31541686 6224335 -12.23 111.57 19.73 19.73 9069385346 21.77 21.77 9069385346
16 PLUS 차이나AI테크TOP10 0047N0 15 9775 2 205 2.14 161231 411505 800000 161231 2.14 39.18 20.15 20.15 1576809628 20.16 20.16 1576809628
17 오리엔트정공 065500 16 5680 5 -530 -8.53 6124396 4551722 31742912 6124396 -8.53 134.55 19.29 19.29 35058446955 19.44 19.44 35058446955
18 KODEX 증권 102970 17 11515 2 765 7.12 1637809 1793268 9400000 1637809 7.12 91.33 17.42 17.42 18626591223 17.21 17.21 18626591223
19 TIGER 증권 157500 18 7955 2 465 6.21 282318 324640 1680000 282318 6.21 86.96 16.80 16.80 2216396169 16.58 16.58 2216396169
20 KODEX 미국나스닥100선물인버스(H) 409810 19 7325 5 -180 -2.40 416957 515947 2800000 416957 -2.40 80.81 14.89 14.89 3048675447 14.86 14.86 3048675447
21 KODEX 200선물인버스2X 252670 20 1819 5 -95 -4.96 99128628 181814912 732100000 99128628 -4.96 54.52 13.54 13.54 182063914435 13.67 13.67 182063914435
22 빛과전자 069540 21 1287 2 95 7.97 5915453 1478249 46121066 5915453 7.97 400.17 12.83 12.83 8016630839 13.51 13.51 8016630839
23 형지글로벌 308100 22 3370 5 -470 -12.24 1219253 1119146 10073629 1219253 -12.24 108.94 12.10 12.10 4507714849 13.28 13.28 4507714849
24 KODEX 코스닥150선물인버스 251340 23 3790 5 -50 -1.30 8892891 22330264 67300000 8892891 -1.30 39.82 13.21 13.21 33728361012 13.22 13.22 33728361012
25 파루 043200 24 1177 5 -3 -0.25 5268118 28873554 41804315 5268118 -0.25 18.25 12.60 12.60 6369286884 12.94 12.94 6369286884
26 TIGER 200에너지화학레버리지 243890 25 3915 2 310 8.60 113900 29757 875000 113900 8.60 382.77 13.02 13.02 436582407 12.74 12.74 436582407
27 마음AI 377480 26 24500 2 2250 10.11 891084 325251 6971073 891084 10.11 273.97 12.78 12.78 21339325000 12.49 12.49 21339325000
28 지엔코 065060 27 1560 1 360 30.00 1386929 108368 10800804 1386929 30.00 1279.83 12.84 12.84 2079758497 12.34 12.34 2079758497
29 평화홀딩스 010770 28 4350 5 -610 -12.30 1796958 3443499 14625466 1796958 -12.30 52.18 12.29 12.29 7405228500 11.64 11.64 7405228500
30 LK삼양 225190 29 2915 5 -115 -3.80 5616596 6032727 50748440 5616596 -3.80 93.10 11.07 11.07 16959861601 11.46 11.46 16959861601
31 PLUS 태양광&ESS 457990 30 14825 2 740 5.25 79740 69122 700000 79740 5.25 115.36 11.39 11.39 1173530958 11.31 11.31 1173530958

31
top30/20250604/top30-atvtr-20250604-101001.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
유라클,088340,1,28550,2,4250,17.49,3108550,3807890,4358068,3108550,17.49,81.63,71.33,71.33,83287682725,66.94,66.94,83287682725
비큐AI,148780,2,1797,2,321,21.75,20676768,6008865,31445725,20676768,21.75,344.10,65.75,65.75,37050982709,65.57,65.57,37050982709
TIGER 지주회사,307520,3,13280,2,600,4.73,983789,867567,2300000,983789,4.73,113.40,42.77,42.77,12914919591,42.28,42.28,12914919591
MDS테크,086960,4,1544,2,160,11.56,37923994,29665210,92821788,37923994,11.56,127.84,40.86,40.86,57575759094,40.17,40.17,57575759094
키스트론,475430,5,9270,5,-390,-4.04,6734596,41787480,17848110,6734596,-4.04,16.12,37.73,37.73,65920057820,39.84,39.84,65920057820
웹케시,053580,6,20550,2,2390,13.16,5381717,9249230,13636248,5381717,13.16,58.19,39.47,39.47,102981026950,36.75,36.75,102981026950
심플랫폼,444530,7,13290,2,1990,17.61,2137668,73079,6241227,2137668,17.61,2925.15,34.25,34.25,28082807080,33.86,33.86,28082807080
상지건설,042940,8,15670,5,-2820,-15.25,1993024,2274148,6828712,1993024,-15.25,87.64,29.19,29.19,35555615900,33.23,33.23,35555615900
시선AI,340810,9,5170,1,1190,29.90,3110693,49783,10692194,3110693,29.90,6248.50,29.09,29.09,15256403771,27.60,27.60,15256403771
현대에이치티,039010,10,9240,2,1140,14.07,2171224,65676,8625000,2171224,14.07,3305.96,25.17,25.17,21377473305,26.82,26.82,21377473305
미스터블루,207760,11,1628,2,51,3.23,20876089,66574008,83079783,20876089,3.23,31.36,25.13,25.13,35190691456,26.02,26.02,35190691456
포바이포,389140,12,19930,2,310,1.58,2735795,2996703,11112735,2735795,1.58,91.29,24.62,24.62,57045788400,25.76,25.76,57045788400
비비안,002070,13,1089,2,129,13.44,6887503,486720,31123777,6887503,13.44,1415.09,22.13,22.13,7885156458,23.26,23.26,7885156458
형지I&C,011080,14,1311,5,-194,-12.89,6392798,5579016,31541686,6392798,-12.89,114.59,20.27,20.27,9291274011,22.47,22.47,9291274011
오리엔트정공,065500,15,5580,5,-630,-10.14,6399606,4551722,31742912,6399606,-10.14,140.60,20.16,20.16,36605637345,20.67,20.67,36605637345
PLUS 차이나AI테크TOP10,0047N0,16,9770,2,200,2.09,161245,411505,800000,161245,2.09,39.18,20.16,20.16,1576946408,20.18,20.18,1576946408
KODEX 증권,102970,17,11545,2,795,7.40,1715728,1793268,9400000,1715728,7.40,95.68,18.25,18.25,19524059768,17.99,17.99,19524059768
TIGER 증권,157500,18,7980,2,490,6.54,301871,324640,1680000,301871,6.54,92.99,17.97,17.97,2372112814,17.69,17.69,2372112814
KODEX 200선물인버스2X,252670,19,1809,5,-105,-5.49,108694638,181814912,732100000,108694638,-5.49,59.78,14.85,14.85,199396461685,15.06,15.06,199396461685
KODEX 미국나스닥100선물인버스(H),409810,20,7325,5,-180,-2.40,422236,515947,2800000,422236,-2.40,81.84,15.08,15.08,3087339257,15.05,15.05,3087339257
형지글로벌,308100,21,3305,5,-535,-13.93,1296964,1119146,10073629,1296964,-13.93,115.89,12.87,12.87,4766781174,14.32,14.32,4766781174
마음AI,377480,22,24700,2,2450,11.01,1002323,325251,6971073,1002323,11.01,308.17,14.38,14.38,24066687625,13.98,13.98,24066687625
KODEX 코스닥150선물인버스,251340,23,3795,5,-45,-1.17,9409642,22330264,67300000,9409642,-1.17,42.14,13.98,13.98,35688335970,13.97,13.97,35688335970
파루,043200,24,1198,2,18,1.53,5740101,28873554,41804315,5740101,1.53,19.88,13.73,13.73,6930097878,13.84,13.84,6930097878
KIWOOM K-반도체북미공급망,488210,25,7995,2,405,5.34,165401,1327,1200000,165401,5.34,9999.99,13.78,13.78,1318512190,13.74,13.74,1318512190
빛과전자,069540,26,1297,2,105,8.81,6012942,1478249,46121066,6012942,8.81,406.76,13.04,13.04,8142470869,13.61,13.61,8142470869
TIGER 200에너지화학레버리지,243890,27,3935,2,330,9.15,121991,29757,875000,121991,9.15,409.96,13.94,13.94,468336567,13.60,13.60,468336567
평화홀딩스,010770,28,4205,5,-755,-15.22,1888236,3443499,14625466,1888236,-15.22,54.83,12.91,12.91,7791958071,12.67,12.67,7791958071
지엔코,065060,29,1560,1,360,30.00,1387195,108368,10800804,1387195,30.00,1280.08,12.84,12.84,2080173457,12.35,12.35,2080173457
코나아이,052400,30,57100,2,11650,25.63,1857001,1200911,14563291,1857001,25.63,154.63,12.75,12.75,100439596250,12.08,12.08,100439596250
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 28550 2 4250 17.49 3108550 3807890 4358068 3108550 17.49 81.63 71.33 71.33 83287682725 66.94 66.94 83287682725
3 비큐AI 148780 2 1797 2 321 21.75 20676768 6008865 31445725 20676768 21.75 344.10 65.75 65.75 37050982709 65.57 65.57 37050982709
4 TIGER 지주회사 307520 3 13280 2 600 4.73 983789 867567 2300000 983789 4.73 113.40 42.77 42.77 12914919591 42.28 42.28 12914919591
5 MDS테크 086960 4 1544 2 160 11.56 37923994 29665210 92821788 37923994 11.56 127.84 40.86 40.86 57575759094 40.17 40.17 57575759094
6 키스트론 475430 5 9270 5 -390 -4.04 6734596 41787480 17848110 6734596 -4.04 16.12 37.73 37.73 65920057820 39.84 39.84 65920057820
7 웹케시 053580 6 20550 2 2390 13.16 5381717 9249230 13636248 5381717 13.16 58.19 39.47 39.47 102981026950 36.75 36.75 102981026950
8 심플랫폼 444530 7 13290 2 1990 17.61 2137668 73079 6241227 2137668 17.61 2925.15 34.25 34.25 28082807080 33.86 33.86 28082807080
9 상지건설 042940 8 15670 5 -2820 -15.25 1993024 2274148 6828712 1993024 -15.25 87.64 29.19 29.19 35555615900 33.23 33.23 35555615900
10 시선AI 340810 9 5170 1 1190 29.90 3110693 49783 10692194 3110693 29.90 6248.50 29.09 29.09 15256403771 27.60 27.60 15256403771
11 현대에이치티 039010 10 9240 2 1140 14.07 2171224 65676 8625000 2171224 14.07 3305.96 25.17 25.17 21377473305 26.82 26.82 21377473305
12 미스터블루 207760 11 1628 2 51 3.23 20876089 66574008 83079783 20876089 3.23 31.36 25.13 25.13 35190691456 26.02 26.02 35190691456
13 포바이포 389140 12 19930 2 310 1.58 2735795 2996703 11112735 2735795 1.58 91.29 24.62 24.62 57045788400 25.76 25.76 57045788400
14 비비안 002070 13 1089 2 129 13.44 6887503 486720 31123777 6887503 13.44 1415.09 22.13 22.13 7885156458 23.26 23.26 7885156458
15 형지I&C 011080 14 1311 5 -194 -12.89 6392798 5579016 31541686 6392798 -12.89 114.59 20.27 20.27 9291274011 22.47 22.47 9291274011
16 오리엔트정공 065500 15 5580 5 -630 -10.14 6399606 4551722 31742912 6399606 -10.14 140.60 20.16 20.16 36605637345 20.67 20.67 36605637345
17 PLUS 차이나AI테크TOP10 0047N0 16 9770 2 200 2.09 161245 411505 800000 161245 2.09 39.18 20.16 20.16 1576946408 20.18 20.18 1576946408
18 KODEX 증권 102970 17 11545 2 795 7.40 1715728 1793268 9400000 1715728 7.40 95.68 18.25 18.25 19524059768 17.99 17.99 19524059768
19 TIGER 증권 157500 18 7980 2 490 6.54 301871 324640 1680000 301871 6.54 92.99 17.97 17.97 2372112814 17.69 17.69 2372112814
20 KODEX 200선물인버스2X 252670 19 1809 5 -105 -5.49 108694638 181814912 732100000 108694638 -5.49 59.78 14.85 14.85 199396461685 15.06 15.06 199396461685
21 KODEX 미국나스닥100선물인버스(H) 409810 20 7325 5 -180 -2.40 422236 515947 2800000 422236 -2.40 81.84 15.08 15.08 3087339257 15.05 15.05 3087339257
22 형지글로벌 308100 21 3305 5 -535 -13.93 1296964 1119146 10073629 1296964 -13.93 115.89 12.87 12.87 4766781174 14.32 14.32 4766781174
23 마음AI 377480 22 24700 2 2450 11.01 1002323 325251 6971073 1002323 11.01 308.17 14.38 14.38 24066687625 13.98 13.98 24066687625
24 KODEX 코스닥150선물인버스 251340 23 3795 5 -45 -1.17 9409642 22330264 67300000 9409642 -1.17 42.14 13.98 13.98 35688335970 13.97 13.97 35688335970
25 파루 043200 24 1198 2 18 1.53 5740101 28873554 41804315 5740101 1.53 19.88 13.73 13.73 6930097878 13.84 13.84 6930097878
26 KIWOOM K-반도체북미공급망 488210 25 7995 2 405 5.34 165401 1327 1200000 165401 5.34 9999.99 13.78 13.78 1318512190 13.74 13.74 1318512190
27 빛과전자 069540 26 1297 2 105 8.81 6012942 1478249 46121066 6012942 8.81 406.76 13.04 13.04 8142470869 13.61 13.61 8142470869
28 TIGER 200에너지화학레버리지 243890 27 3935 2 330 9.15 121991 29757 875000 121991 9.15 409.96 13.94 13.94 468336567 13.60 13.60 468336567
29 평화홀딩스 010770 28 4205 5 -755 -15.22 1888236 3443499 14625466 1888236 -15.22 54.83 12.91 12.91 7791958071 12.67 12.67 7791958071
30 지엔코 065060 29 1560 1 360 30.00 1387195 108368 10800804 1387195 30.00 1280.08 12.84 12.84 2080173457 12.35 12.35 2080173457
31 코나아이 052400 30 57100 2 11650 25.63 1857001 1200911 14563291 1857001 25.63 154.63 12.75 12.75 100439596250 12.08 12.08 100439596250

31
top30/20250604/top30-atvtr-20250604-102001.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
유라클,088340,1,28200,2,3900,16.05,3655709,3807890,4358068,3655709,16.05,96.00,83.88,83.88,99036796750,80.58,80.58,99036796750
비큐AI,148780,2,1788,2,312,21.14,21259632,6008865,31445725,21259632,21.14,353.80,67.61,67.61,38097930619,67.76,67.76,38097930619
웹케시,053580,3,20550,2,2390,13.16,6800826,9249230,13636248,6800826,13.16,73.53,49.87,49.87,132861829500,47.41,47.41,132861829500
TIGER 지주회사,307520,4,13235,2,555,4.38,1060511,867567,2300000,1060511,4.38,122.24,46.11,46.11,13932220341,45.77,45.77,13932220341
MDS테크,086960,5,1535,2,151,10.91,39802524,29665210,92821788,39802524,10.91,134.17,42.88,42.88,60462088148,42.44,42.44,60462088148
상지건설,042940,6,14650,5,-3840,-20.77,2394617,2274148,6828712,2394617,-20.77,105.30,35.07,35.07,41648676620,41.63,41.63,41648676620
키스트론,475430,7,9210,5,-450,-4.66,6997871,41787480,17848110,6997871,-4.66,16.75,39.21,39.21,68347674415,41.58,41.58,68347674415
심플랫폼,444530,8,13140,2,1840,16.28,2251624,73079,6241227,2251624,16.28,3081.08,36.08,36.08,29586414620,36.08,36.08,29586414620
현대에이치티,039010,9,9170,2,1070,13.21,2252022,65676,8625000,2252022,13.21,3428.99,26.11,26.11,22123800360,27.97,27.97,22123800360
시선AI,340810,10,5170,1,1190,29.90,3136714,49783,10692194,3136714,29.90,6300.77,29.34,29.34,15390932341,27.84,27.84,15390932341
미스터블루,207760,11,1622,2,45,2.85,21391137,66574008,83079783,21391137,2.85,32.13,25.75,25.75,36027109508,26.74,26.74,36027109508
포바이포,389140,12,20400,2,780,3.98,2861325,2996703,11112735,2861325,3.98,95.48,25.75,25.75,59562412215,26.27,26.27,59562412215
비비안,002070,13,1081,2,121,12.60,6956028,486720,31123777,6956028,12.60,1429.16,22.35,22.35,7959113442,23.66,23.66,7959113442
PLUS 차이나AI테크TOP10,0047N0,14,9850,2,280,2.93,190041,411505,800000,190041,2.93,46.18,23.76,23.76,1859414285,23.60,23.60,1859414285
형지I&C,011080,15,1309,5,-196,-13.02,6551231,5579016,31541686,6551231,-13.02,117.43,20.77,20.77,9499970735,23.01,23.01,9499970735
오리엔트정공,065500,16,5555,5,-655,-10.55,6667453,4551722,31742912,6667453,-10.55,146.48,21.00,21.00,38098005725,21.61,21.61,38098005725
TIGER 증권,157500,17,7935,2,445,5.94,356739,324640,1680000,356739,5.94,109.89,21.23,21.23,2808796969,21.07,21.07,2808796969
KODEX 증권,102970,18,11455,2,705,6.56,1810198,1793268,9400000,1810198,6.56,100.94,19.26,19.26,20608019834,19.14,19.14,20608019834
KIWOOM K-반도체북미공급망,488210,19,7990,2,400,5.27,192070,1327,1200000,192070,5.27,9999.99,16.01,16.01,1531578930,15.97,15.97,1531578930
형지글로벌,308100,20,3225,5,-615,-16.02,1402394,1119146,10073629,1402394,-16.02,125.31,13.92,13.92,5112979562,15.74,15.74,5112979562
KODEX 200선물인버스2X,252670,21,1812,5,-102,-5.33,113166217,181814912,732100000,113166217,-5.33,62.24,15.46,15.46,207492851754,15.64,15.64,207492851754
마음AI,377480,22,24350,2,2100,9.44,1094001,325251,6971073,1094001,9.44,336.36,15.69,15.69,26326629475,15.51,15.51,26326629475
코나아이,052400,23,57400,2,11950,26.29,2345107,1200911,14563291,2345107,26.29,195.28,16.10,16.10,128771333850,15.40,15.40,128771333850
KODEX 미국나스닥100선물인버스(H),409810,24,7325,5,-180,-2.40,422901,515947,2800000,422901,-2.40,81.97,15.10,15.10,3092206867,15.08,15.08,3092206867
KODEX 코스닥150선물인버스,251340,25,3795,5,-45,-1.17,10021272,22330264,67300000,10021272,-1.17,44.88,14.89,14.89,38011382492,14.88,14.88,38011382492
파루,043200,26,1180,3,0,0.00,5872935,28873554,41804315,5872935,0.00,20.34,14.05,14.05,7087048193,14.37,14.37,7087048193
TIGER 200에너지화학레버리지,243890,27,3935,2,330,9.15,125130,29757,875000,125130,9.15,420.51,14.30,14.30,480681087,13.96,13.96,480681087
빛과전자,069540,28,1329,2,137,11.49,6324839,1478249,46121066,6324839,11.49,427.86,13.71,13.71,8554489525,13.96,13.96,8554489525
평화홀딩스,010770,29,4175,5,-785,-15.83,1983834,3443499,14625466,1983834,-15.83,57.61,13.56,13.56,8195350930,13.42,13.42,8195350930
PLUS 태양광&ESS,457990,30,14800,2,715,5.08,91131,69122,700000,91131,5.08,131.84,13.02,13.02,1341893693,12.95,12.95,1341893693
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 28200 2 3900 16.05 3655709 3807890 4358068 3655709 16.05 96.00 83.88 83.88 99036796750 80.58 80.58 99036796750
3 비큐AI 148780 2 1788 2 312 21.14 21259632 6008865 31445725 21259632 21.14 353.80 67.61 67.61 38097930619 67.76 67.76 38097930619
4 웹케시 053580 3 20550 2 2390 13.16 6800826 9249230 13636248 6800826 13.16 73.53 49.87 49.87 132861829500 47.41 47.41 132861829500
5 TIGER 지주회사 307520 4 13235 2 555 4.38 1060511 867567 2300000 1060511 4.38 122.24 46.11 46.11 13932220341 45.77 45.77 13932220341
6 MDS테크 086960 5 1535 2 151 10.91 39802524 29665210 92821788 39802524 10.91 134.17 42.88 42.88 60462088148 42.44 42.44 60462088148
7 상지건설 042940 6 14650 5 -3840 -20.77 2394617 2274148 6828712 2394617 -20.77 105.30 35.07 35.07 41648676620 41.63 41.63 41648676620
8 키스트론 475430 7 9210 5 -450 -4.66 6997871 41787480 17848110 6997871 -4.66 16.75 39.21 39.21 68347674415 41.58 41.58 68347674415
9 심플랫폼 444530 8 13140 2 1840 16.28 2251624 73079 6241227 2251624 16.28 3081.08 36.08 36.08 29586414620 36.08 36.08 29586414620
10 현대에이치티 039010 9 9170 2 1070 13.21 2252022 65676 8625000 2252022 13.21 3428.99 26.11 26.11 22123800360 27.97 27.97 22123800360
11 시선AI 340810 10 5170 1 1190 29.90 3136714 49783 10692194 3136714 29.90 6300.77 29.34 29.34 15390932341 27.84 27.84 15390932341
12 미스터블루 207760 11 1622 2 45 2.85 21391137 66574008 83079783 21391137 2.85 32.13 25.75 25.75 36027109508 26.74 26.74 36027109508
13 포바이포 389140 12 20400 2 780 3.98 2861325 2996703 11112735 2861325 3.98 95.48 25.75 25.75 59562412215 26.27 26.27 59562412215
14 비비안 002070 13 1081 2 121 12.60 6956028 486720 31123777 6956028 12.60 1429.16 22.35 22.35 7959113442 23.66 23.66 7959113442
15 PLUS 차이나AI테크TOP10 0047N0 14 9850 2 280 2.93 190041 411505 800000 190041 2.93 46.18 23.76 23.76 1859414285 23.60 23.60 1859414285
16 형지I&C 011080 15 1309 5 -196 -13.02 6551231 5579016 31541686 6551231 -13.02 117.43 20.77 20.77 9499970735 23.01 23.01 9499970735
17 오리엔트정공 065500 16 5555 5 -655 -10.55 6667453 4551722 31742912 6667453 -10.55 146.48 21.00 21.00 38098005725 21.61 21.61 38098005725
18 TIGER 증권 157500 17 7935 2 445 5.94 356739 324640 1680000 356739 5.94 109.89 21.23 21.23 2808796969 21.07 21.07 2808796969
19 KODEX 증권 102970 18 11455 2 705 6.56 1810198 1793268 9400000 1810198 6.56 100.94 19.26 19.26 20608019834 19.14 19.14 20608019834
20 KIWOOM K-반도체북미공급망 488210 19 7990 2 400 5.27 192070 1327 1200000 192070 5.27 9999.99 16.01 16.01 1531578930 15.97 15.97 1531578930
21 형지글로벌 308100 20 3225 5 -615 -16.02 1402394 1119146 10073629 1402394 -16.02 125.31 13.92 13.92 5112979562 15.74 15.74 5112979562
22 KODEX 200선물인버스2X 252670 21 1812 5 -102 -5.33 113166217 181814912 732100000 113166217 -5.33 62.24 15.46 15.46 207492851754 15.64 15.64 207492851754
23 마음AI 377480 22 24350 2 2100 9.44 1094001 325251 6971073 1094001 9.44 336.36 15.69 15.69 26326629475 15.51 15.51 26326629475
24 코나아이 052400 23 57400 2 11950 26.29 2345107 1200911 14563291 2345107 26.29 195.28 16.10 16.10 128771333850 15.40 15.40 128771333850
25 KODEX 미국나스닥100선물인버스(H) 409810 24 7325 5 -180 -2.40 422901 515947 2800000 422901 -2.40 81.97 15.10 15.10 3092206867 15.08 15.08 3092206867
26 KODEX 코스닥150선물인버스 251340 25 3795 5 -45 -1.17 10021272 22330264 67300000 10021272 -1.17 44.88 14.89 14.89 38011382492 14.88 14.88 38011382492
27 파루 043200 26 1180 3 0 0.00 5872935 28873554 41804315 5872935 0.00 20.34 14.05 14.05 7087048193 14.37 14.37 7087048193
28 TIGER 200에너지화학레버리지 243890 27 3935 2 330 9.15 125130 29757 875000 125130 9.15 420.51 14.30 14.30 480681087 13.96 13.96 480681087
29 빛과전자 069540 28 1329 2 137 11.49 6324839 1478249 46121066 6324839 11.49 427.86 13.71 13.71 8554489525 13.96 13.96 8554489525
30 평화홀딩스 010770 29 4175 5 -785 -15.83 1983834 3443499 14625466 1983834 -15.83 57.61 13.56 13.56 8195350930 13.42 13.42 8195350930
31 PLUS 태양광&ESS 457990 30 14800 2 715 5.08 91131 69122 700000 91131 5.08 131.84 13.02 13.02 1341893693 12.95 12.95 1341893693

31
top30/20250604/top30-atvtr-20250604-103002.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
유라클,088340,1,27650,2,3350,13.79,3903491,3807890,4358068,3903491,13.79,102.51,89.57,89.57,105972638725,87.94,87.94,105972638725
비큐AI,148780,2,1781,2,305,20.66,21660235,6008865,31445725,21660235,20.66,360.47,68.88,68.88,38810807519,69.30,69.30,38810807519
웹케시,053580,3,19950,2,1790,9.86,7477937,9249230,13636248,7477937,9.86,80.85,54.84,54.84,146501255990,53.85,53.85,146501255990
상지건설,042940,4,14310,5,-4180,-22.61,2701123,2274148,6828712,2701123,-22.61,118.78,39.56,39.56,46088829430,47.16,47.16,46088829430
TIGER 지주회사,307520,5,13245,2,565,4.46,1078764,867567,2300000,1078764,4.46,124.34,46.90,46.90,14173986521,46.53,46.53,14173986521
키스트론,475430,6,9000,5,-660,-6.83,7602011,41787480,17848110,7602011,-6.83,18.19,42.59,42.59,73811695945,45.95,45.95,73811695945
MDS테크,086960,7,1539,2,155,11.20,42095514,29665210,92821788,42095514,11.20,141.90,45.35,45.35,63970728335,44.78,44.78,63970728335
심플랫폼,444530,8,13130,2,1830,16.19,2332948,73079,6241227,2332948,16.19,3192.36,37.38,37.38,30652452680,37.41,37.41,30652452680
현대에이치티,039010,9,9230,2,1130,13.95,2339473,65676,8625000,2339473,13.95,3562.14,27.12,27.12,22921626090,28.79,28.79,22921626090
포바이포,389140,10,20050,2,430,2.19,3060520,2996703,11112735,3060520,2.19,102.13,27.54,27.54,63622512290,28.55,28.55,63622512290
시선AI,340810,11,5170,1,1190,29.90,3141230,49783,10692194,3141230,29.90,6309.84,29.38,29.38,15414280061,27.88,27.88,15414280061
미스터블루,207760,12,1616,2,39,2.47,21705826,66574008,83079783,21705826,2.47,32.60,26.13,26.13,36537089930,27.21,27.21,36537089930
비비안,002070,13,1037,2,77,8.02,7362400,486720,31123777,7362400,8.02,1512.66,23.66,23.66,8382331992,25.97,25.97,8382331992
형지I&C,011080,14,1275,5,-230,-15.28,6925258,5579016,31541686,6925258,-15.28,124.13,21.96,21.96,9983282755,24.82,24.82,9983282755
PLUS 차이나AI테크TOP10,0047N0,15,9845,2,275,2.87,193488,411505,800000,193488,2.87,47.02,24.19,24.19,1893199260,24.04,24.04,1893199260
오리엔트정공,065500,16,5430,5,-780,-12.56,7034136,4551722,31742912,7034136,-12.56,154.54,22.16,22.16,40099915525,23.26,23.26,40099915525
TIGER 증권,157500,17,8000,2,510,6.81,362457,324640,1680000,362457,6.81,111.65,21.57,21.57,2854375694,21.24,21.24,2854375694
KODEX 증권,102970,18,11565,2,815,7.58,1860573,1793268,9400000,1860573,7.58,103.75,19.79,19.79,21188260799,19.49,19.49,21188260799
원익,032940,19,6400,1,1470,29.82,3798790,6540054,18193230,3798790,29.82,58.08,20.88,20.88,22372103785,19.21,19.21,22372103785
KIWOOM K-반도체북미공급망,488210,20,7980,2,390,5.14,217914,1327,1200000,217914,5.14,9999.99,18.16,18.16,1737943300,18.15,18.15,1737943300
형지글로벌,308100,21,3215,5,-625,-16.28,1477893,1119146,10073629,1477893,-16.28,132.06,14.67,14.67,5356742163,16.54,16.54,5356742163
코나아이,052400,22,57000,2,11550,25.41,2483532,1200911,14563291,2483532,25.41,206.80,17.05,17.05,136681743950,16.47,16.47,136681743950
KODEX 200선물인버스2X,252670,23,1809,5,-105,-5.49,118366621,181814912,732100000,118366621,-5.49,65.10,16.17,16.17,216903216206,16.38,16.38,216903216206
마음AI,377480,24,24400,2,2150,9.66,1136309,325251,6971073,1136309,9.66,349.36,16.30,16.30,27356946000,16.08,16.08,27356946000
KODEX 코스닥150선물인버스,251340,25,3795,5,-45,-1.17,10559849,22330264,67300000,10559849,-1.17,47.29,15.69,15.69,40056999154,15.68,15.68,40056999154
KODEX 미국나스닥100선물인버스(H),409810,26,7320,5,-185,-2.47,424060,515947,2800000,424060,-2.47,82.19,15.14,15.14,3100690753,15.13,15.13,3100690753
TIGER 200에너지화학레버리지,243890,27,3950,2,345,9.57,134257,29757,875000,134257,9.57,451.18,15.34,15.34,516608442,14.95,14.95,516608442
파루,043200,28,1181,2,1,0.08,5978412,28873554,41804315,5978412,0.08,20.71,14.30,14.30,7211751460,14.61,14.61,7211751460
빛과전자,069540,29,1317,2,125,10.49,6437680,1478249,46121066,6437680,10.49,435.49,13.96,13.96,8703597888,14.33,14.33,8703597888
평화홀딩스,010770,30,4125,5,-835,-16.83,2045445,3443499,14625466,2045445,-16.83,59.40,13.99,13.99,8450648316,14.01,14.01,8450648316
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 27650 2 3350 13.79 3903491 3807890 4358068 3903491 13.79 102.51 89.57 89.57 105972638725 87.94 87.94 105972638725
3 비큐AI 148780 2 1781 2 305 20.66 21660235 6008865 31445725 21660235 20.66 360.47 68.88 68.88 38810807519 69.30 69.30 38810807519
4 웹케시 053580 3 19950 2 1790 9.86 7477937 9249230 13636248 7477937 9.86 80.85 54.84 54.84 146501255990 53.85 53.85 146501255990
5 상지건설 042940 4 14310 5 -4180 -22.61 2701123 2274148 6828712 2701123 -22.61 118.78 39.56 39.56 46088829430 47.16 47.16 46088829430
6 TIGER 지주회사 307520 5 13245 2 565 4.46 1078764 867567 2300000 1078764 4.46 124.34 46.90 46.90 14173986521 46.53 46.53 14173986521
7 키스트론 475430 6 9000 5 -660 -6.83 7602011 41787480 17848110 7602011 -6.83 18.19 42.59 42.59 73811695945 45.95 45.95 73811695945
8 MDS테크 086960 7 1539 2 155 11.20 42095514 29665210 92821788 42095514 11.20 141.90 45.35 45.35 63970728335 44.78 44.78 63970728335
9 심플랫폼 444530 8 13130 2 1830 16.19 2332948 73079 6241227 2332948 16.19 3192.36 37.38 37.38 30652452680 37.41 37.41 30652452680
10 현대에이치티 039010 9 9230 2 1130 13.95 2339473 65676 8625000 2339473 13.95 3562.14 27.12 27.12 22921626090 28.79 28.79 22921626090
11 포바이포 389140 10 20050 2 430 2.19 3060520 2996703 11112735 3060520 2.19 102.13 27.54 27.54 63622512290 28.55 28.55 63622512290
12 시선AI 340810 11 5170 1 1190 29.90 3141230 49783 10692194 3141230 29.90 6309.84 29.38 29.38 15414280061 27.88 27.88 15414280061
13 미스터블루 207760 12 1616 2 39 2.47 21705826 66574008 83079783 21705826 2.47 32.60 26.13 26.13 36537089930 27.21 27.21 36537089930
14 비비안 002070 13 1037 2 77 8.02 7362400 486720 31123777 7362400 8.02 1512.66 23.66 23.66 8382331992 25.97 25.97 8382331992
15 형지I&C 011080 14 1275 5 -230 -15.28 6925258 5579016 31541686 6925258 -15.28 124.13 21.96 21.96 9983282755 24.82 24.82 9983282755
16 PLUS 차이나AI테크TOP10 0047N0 15 9845 2 275 2.87 193488 411505 800000 193488 2.87 47.02 24.19 24.19 1893199260 24.04 24.04 1893199260
17 오리엔트정공 065500 16 5430 5 -780 -12.56 7034136 4551722 31742912 7034136 -12.56 154.54 22.16 22.16 40099915525 23.26 23.26 40099915525
18 TIGER 증권 157500 17 8000 2 510 6.81 362457 324640 1680000 362457 6.81 111.65 21.57 21.57 2854375694 21.24 21.24 2854375694
19 KODEX 증권 102970 18 11565 2 815 7.58 1860573 1793268 9400000 1860573 7.58 103.75 19.79 19.79 21188260799 19.49 19.49 21188260799
20 원익 032940 19 6400 1 1470 29.82 3798790 6540054 18193230 3798790 29.82 58.08 20.88 20.88 22372103785 19.21 19.21 22372103785
21 KIWOOM K-반도체북미공급망 488210 20 7980 2 390 5.14 217914 1327 1200000 217914 5.14 9999.99 18.16 18.16 1737943300 18.15 18.15 1737943300
22 형지글로벌 308100 21 3215 5 -625 -16.28 1477893 1119146 10073629 1477893 -16.28 132.06 14.67 14.67 5356742163 16.54 16.54 5356742163
23 코나아이 052400 22 57000 2 11550 25.41 2483532 1200911 14563291 2483532 25.41 206.80 17.05 17.05 136681743950 16.47 16.47 136681743950
24 KODEX 200선물인버스2X 252670 23 1809 5 -105 -5.49 118366621 181814912 732100000 118366621 -5.49 65.10 16.17 16.17 216903216206 16.38 16.38 216903216206
25 마음AI 377480 24 24400 2 2150 9.66 1136309 325251 6971073 1136309 9.66 349.36 16.30 16.30 27356946000 16.08 16.08 27356946000
26 KODEX 코스닥150선물인버스 251340 25 3795 5 -45 -1.17 10559849 22330264 67300000 10559849 -1.17 47.29 15.69 15.69 40056999154 15.68 15.68 40056999154
27 KODEX 미국나스닥100선물인버스(H) 409810 26 7320 5 -185 -2.47 424060 515947 2800000 424060 -2.47 82.19 15.14 15.14 3100690753 15.13 15.13 3100690753
28 TIGER 200에너지화학레버리지 243890 27 3950 2 345 9.57 134257 29757 875000 134257 9.57 451.18 15.34 15.34 516608442 14.95 14.95 516608442
29 파루 043200 28 1181 2 1 0.08 5978412 28873554 41804315 5978412 0.08 20.71 14.30 14.30 7211751460 14.61 14.61 7211751460
30 빛과전자 069540 29 1317 2 125 10.49 6437680 1478249 46121066 6437680 10.49 435.49 13.96 13.96 8703597888 14.33 14.33 8703597888
31 평화홀딩스 010770 30 4125 5 -835 -16.83 2045445 3443499 14625466 2045445 -16.83 59.40 13.99 13.99 8450648316 14.01 14.01 8450648316

31
top30/20250604/top30-atvtr-20250604-104002.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
유라클,088340,1,27400,2,3100,12.76,4035602,3807890,4358068,4035602,12.76,105.98,92.60,92.60,109648580825,91.82,91.82,109648580825
비큐AI,148780,2,1768,2,292,19.78,22122866,6008865,31445725,22122866,19.78,368.17,70.35,70.35,39634800670,71.29,71.29,39634800670
상지건설,042940,3,13570,5,-4920,-26.61,3123730,2274148,6828712,3123730,-26.61,137.36,45.74,45.74,51881752895,55.99,55.99,51881752895
웹케시,053580,4,20100,2,1940,10.68,7772401,9249230,13636248,7772401,10.68,84.03,57.00,57.00,152440982370,55.62,55.62,152440982370
키스트론,475430,5,8840,5,-820,-8.49,7902988,41787480,17848110,7902988,-8.49,18.91,44.28,44.28,76488422480,48.48,48.48,76488422480
TIGER 지주회사,307520,6,13305,2,625,4.93,1124602,867567,2300000,1124602,4.93,129.63,48.90,48.90,14781691155,48.30,48.30,14781691155
MDS테크,086960,7,1542,2,158,11.42,44159425,29665210,92821788,44159425,11.42,148.86,47.57,47.57,67168022081,46.93,46.93,67168022081
심플랫폼,444530,8,13100,2,1800,15.93,2382412,73079,6241227,2382412,15.93,3260.05,38.17,38.17,31303176785,38.29,38.29,31303176785
포바이포,389140,9,19850,2,230,1.17,3163033,2996703,11112735,3163033,1.17,105.55,28.46,28.46,65668890955,29.77,29.77,65668890955
현대에이치티,039010,10,9150,2,1050,12.96,2377389,65676,8625000,2377389,12.96,3619.88,27.56,27.56,23271374525,29.49,29.49,23271374525
PLUS 차이나AI테크TOP10,0047N0,11,9845,2,275,2.87,228590,411505,800000,228590,2.87,55.55,28.57,28.57,2238593235,28.42,28.42,2238593235
시선AI,340810,12,5170,1,1190,29.90,3149304,49783,10692194,3149304,29.90,6326.06,29.45,29.45,15456022641,27.96,27.96,15456022641
형지I&C,011080,13,1218,5,-287,-19.07,7504676,5579016,31541686,7504676,-19.07,134.52,23.79,23.79,10704265113,27.86,27.86,10704265113
미스터블루,207760,14,1619,2,42,2.66,21836681,66574008,83079783,21836681,2.66,32.80,26.28,26.28,36748579890,27.32,27.32,36748579890
비비안,002070,15,1031,2,71,7.40,7469647,486720,31123777,7469647,7.40,1534.69,24.00,24.00,8492802780,26.47,26.47,8492802780
오리엔트정공,065500,16,5350,5,-860,-13.85,7319062,4551722,31742912,7319062,-13.85,160.80,23.06,23.06,41639207675,24.52,24.52,41639207675
TIGER 증권,157500,17,7990,2,500,6.68,374675,324640,1680000,374675,6.68,115.41,22.30,22.30,2952005089,21.99,21.99,2952005089
KIWOOM K-반도체북미공급망,488210,18,7970,2,380,5.01,251377,1327,1200000,251377,5.01,9999.99,20.95,20.95,2004912795,20.96,20.96,2004912795
KODEX 증권,102970,19,11560,2,810,7.53,1913553,1793268,9400000,1913553,7.53,106.71,20.36,20.36,21800635839,20.06,20.06,21800635839
원익,032940,20,6400,1,1470,29.82,3857277,6540054,18193230,3857277,29.82,58.98,21.20,21.20,22746420585,19.54,19.54,22746420585
형지글로벌,308100,21,3175,5,-665,-17.32,1536488,1119146,10073629,1536488,-17.32,137.29,15.25,15.25,5543600348,17.33,17.33,5543600348
KODEX 200선물인버스2X,252670,22,1813,5,-101,-5.28,123682049,181814912,732100000,123682049,-5.28,68.03,16.89,16.89,226544583772,17.07,17.07,226544583772
코나아이,052400,23,57100,2,11650,25.63,2548176,1200911,14563291,2548176,25.63,212.19,17.50,17.50,140374984450,16.88,16.88,140374984450
원익홀딩스,030530,24,6120,2,790,14.82,13460947,3204369,77237981,13460947,14.82,420.08,17.43,17.43,79779793285,16.88,16.88,79779793285
마음AI,377480,25,24550,2,2300,10.34,1176554,325251,6971073,1176554,10.34,361.74,16.88,16.88,28345236100,16.56,16.56,28345236100
KODEX 코스닥150선물인버스,251340,26,3790,5,-50,-1.30,10913537,22330264,67300000,10913537,-1.30,48.87,16.22,16.22,41398365230,16.23,16.23,41398365230
TIGER 200에너지화학레버리지,243890,27,3950,2,345,9.57,137356,29757,875000,137356,9.57,461.59,15.70,15.70,528826852,15.30,15.30,528826852
KODEX 미국나스닥100선물인버스(H),409810,28,7325,5,-180,-2.40,424864,515947,2800000,424864,-2.40,82.35,15.17,15.17,3106579718,15.15,15.15,3106579718
파루,043200,29,1196,2,16,1.36,6189398,28873554,41804315,6189398,1.36,21.44,14.81,14.81,7462861929,14.93,14.93,7462861929
평화홀딩스,010770,30,4090,5,-870,-17.54,2150245,3443499,14625466,2150245,-17.54,62.44,14.70,14.70,8880392071,14.85,14.85,8880392071
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 27400 2 3100 12.76 4035602 3807890 4358068 4035602 12.76 105.98 92.60 92.60 109648580825 91.82 91.82 109648580825
3 비큐AI 148780 2 1768 2 292 19.78 22122866 6008865 31445725 22122866 19.78 368.17 70.35 70.35 39634800670 71.29 71.29 39634800670
4 상지건설 042940 3 13570 5 -4920 -26.61 3123730 2274148 6828712 3123730 -26.61 137.36 45.74 45.74 51881752895 55.99 55.99 51881752895
5 웹케시 053580 4 20100 2 1940 10.68 7772401 9249230 13636248 7772401 10.68 84.03 57.00 57.00 152440982370 55.62 55.62 152440982370
6 키스트론 475430 5 8840 5 -820 -8.49 7902988 41787480 17848110 7902988 -8.49 18.91 44.28 44.28 76488422480 48.48 48.48 76488422480
7 TIGER 지주회사 307520 6 13305 2 625 4.93 1124602 867567 2300000 1124602 4.93 129.63 48.90 48.90 14781691155 48.30 48.30 14781691155
8 MDS테크 086960 7 1542 2 158 11.42 44159425 29665210 92821788 44159425 11.42 148.86 47.57 47.57 67168022081 46.93 46.93 67168022081
9 심플랫폼 444530 8 13100 2 1800 15.93 2382412 73079 6241227 2382412 15.93 3260.05 38.17 38.17 31303176785 38.29 38.29 31303176785
10 포바이포 389140 9 19850 2 230 1.17 3163033 2996703 11112735 3163033 1.17 105.55 28.46 28.46 65668890955 29.77 29.77 65668890955
11 현대에이치티 039010 10 9150 2 1050 12.96 2377389 65676 8625000 2377389 12.96 3619.88 27.56 27.56 23271374525 29.49 29.49 23271374525
12 PLUS 차이나AI테크TOP10 0047N0 11 9845 2 275 2.87 228590 411505 800000 228590 2.87 55.55 28.57 28.57 2238593235 28.42 28.42 2238593235
13 시선AI 340810 12 5170 1 1190 29.90 3149304 49783 10692194 3149304 29.90 6326.06 29.45 29.45 15456022641 27.96 27.96 15456022641
14 형지I&C 011080 13 1218 5 -287 -19.07 7504676 5579016 31541686 7504676 -19.07 134.52 23.79 23.79 10704265113 27.86 27.86 10704265113
15 미스터블루 207760 14 1619 2 42 2.66 21836681 66574008 83079783 21836681 2.66 32.80 26.28 26.28 36748579890 27.32 27.32 36748579890
16 비비안 002070 15 1031 2 71 7.40 7469647 486720 31123777 7469647 7.40 1534.69 24.00 24.00 8492802780 26.47 26.47 8492802780
17 오리엔트정공 065500 16 5350 5 -860 -13.85 7319062 4551722 31742912 7319062 -13.85 160.80 23.06 23.06 41639207675 24.52 24.52 41639207675
18 TIGER 증권 157500 17 7990 2 500 6.68 374675 324640 1680000 374675 6.68 115.41 22.30 22.30 2952005089 21.99 21.99 2952005089
19 KIWOOM K-반도체북미공급망 488210 18 7970 2 380 5.01 251377 1327 1200000 251377 5.01 9999.99 20.95 20.95 2004912795 20.96 20.96 2004912795
20 KODEX 증권 102970 19 11560 2 810 7.53 1913553 1793268 9400000 1913553 7.53 106.71 20.36 20.36 21800635839 20.06 20.06 21800635839
21 원익 032940 20 6400 1 1470 29.82 3857277 6540054 18193230 3857277 29.82 58.98 21.20 21.20 22746420585 19.54 19.54 22746420585
22 형지글로벌 308100 21 3175 5 -665 -17.32 1536488 1119146 10073629 1536488 -17.32 137.29 15.25 15.25 5543600348 17.33 17.33 5543600348
23 KODEX 200선물인버스2X 252670 22 1813 5 -101 -5.28 123682049 181814912 732100000 123682049 -5.28 68.03 16.89 16.89 226544583772 17.07 17.07 226544583772
24 코나아이 052400 23 57100 2 11650 25.63 2548176 1200911 14563291 2548176 25.63 212.19 17.50 17.50 140374984450 16.88 16.88 140374984450
25 원익홀딩스 030530 24 6120 2 790 14.82 13460947 3204369 77237981 13460947 14.82 420.08 17.43 17.43 79779793285 16.88 16.88 79779793285
26 마음AI 377480 25 24550 2 2300 10.34 1176554 325251 6971073 1176554 10.34 361.74 16.88 16.88 28345236100 16.56 16.56 28345236100
27 KODEX 코스닥150선물인버스 251340 26 3790 5 -50 -1.30 10913537 22330264 67300000 10913537 -1.30 48.87 16.22 16.22 41398365230 16.23 16.23 41398365230
28 TIGER 200에너지화학레버리지 243890 27 3950 2 345 9.57 137356 29757 875000 137356 9.57 461.59 15.70 15.70 528826852 15.30 15.30 528826852
29 KODEX 미국나스닥100선물인버스(H) 409810 28 7325 5 -180 -2.40 424864 515947 2800000 424864 -2.40 82.35 15.17 15.17 3106579718 15.15 15.15 3106579718
30 파루 043200 29 1196 2 16 1.36 6189398 28873554 41804315 6189398 1.36 21.44 14.81 14.81 7462861929 14.93 14.93 7462861929
31 평화홀딩스 010770 30 4090 5 -870 -17.54 2150245 3443499 14625466 2150245 -17.54 62.44 14.70 14.70 8880392071 14.85 14.85 8880392071

31
top30/20250604/top30-atvtr-20250604-105002.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
유라클,088340,1,27700,2,3400,13.99,4151306,3807890,4358068,4151306,13.99,109.02,95.26,95.26,112843926775,93.48,93.48,112843926775
비큐AI,148780,2,1785,2,309,20.93,22475019,6008865,31445725,22475019,20.93,374.03,71.47,71.47,40262570897,71.73,71.73,40262570897
상지건설,042940,3,13150,5,-5340,-28.88,3481265,2274148,6828712,3481265,-28.88,153.08,50.98,50.98,56614989295,63.05,63.05,56614989295
웹케시,053580,4,20350,2,2190,12.06,8020184,9249230,13636248,8020184,12.06,86.71,58.82,58.82,157460214125,56.74,56.74,157460214125
TIGER 지주회사,307520,5,13390,2,710,5.60,1205913,867567,2300000,1205913,5.60,139.00,52.43,52.43,15866083068,51.52,51.52,15866083068
키스트론,475430,6,8940,5,-720,-7.45,8103256,41787480,17848110,8103256,-7.45,19.39,45.40,45.40,78278835420,49.06,49.06,78278835420
MDS테크,086960,7,1537,2,153,11.05,45189889,29665210,92821788,45189889,11.05,152.33,48.68,48.68,68752553588,48.19,48.19,68752553588
심플랫폼,444530,8,13070,2,1770,15.66,2448820,73079,6241227,2448820,15.66,3350.92,39.24,39.24,32172773990,39.44,39.44,32172773990
현대에이치티,039010,9,9090,2,990,12.22,2416725,65676,8625000,2416725,12.22,3679.77,28.02,28.02,23630532140,30.14,30.14,23630532140
형지I&C,011080,10,1194,5,-311,-20.66,8033643,5579016,31541686,8033643,-20.66,144.00,25.47,25.47,11342856304,30.12,30.12,11342856304
포바이포,389140,11,19880,2,260,1.33,3203183,2996703,11112735,3203183,1.33,106.89,28.82,28.82,66468306520,30.09,30.09,66468306520
PLUS 차이나AI테크TOP10,0047N0,12,9910,2,340,3.55,231600,411505,800000,231600,3.55,56.28,28.95,28.95,2268290850,28.61,28.61,2268290850
시선AI,340810,13,5170,1,1190,29.90,3153739,49783,10692194,3153739,29.90,6334.97,29.50,29.50,15478951591,28.00,28.00,15478951591
미스터블루,207760,14,1631,2,54,3.42,22411102,66574008,83079783,22411102,3.42,33.66,26.98,26.98,37684495505,27.81,27.81,37684495505
비비안,002070,15,1027,2,67,6.98,7649077,486720,31123777,7649077,6.98,1571.56,24.58,24.58,8679456417,27.15,27.15,8679456417
오리엔트정공,065500,16,5330,5,-880,-14.17,7602481,4551722,31742912,7602481,-14.17,167.02,23.95,23.95,43161273870,25.51,25.51,43161273870
KIWOOM K-반도체북미공급망,488210,17,7975,2,385,5.07,282788,1327,1200000,282788,5.07,9999.99,23.57,23.57,2255270480,23.57,23.57,2255270480
TIGER 증권,157500,18,7995,2,505,6.74,378451,324640,1680000,378451,6.74,116.58,22.53,22.53,2982174324,22.20,22.20,2982174324
KODEX 증권,102970,19,11570,2,820,7.63,1957141,1793268,9400000,1957141,7.63,109.14,20.82,20.82,22304299613,20.51,20.51,22304299613
원익홀딩스,030530,20,6090,2,760,14.26,15624200,3204369,77237981,15624200,14.26,487.59,20.23,20.23,93010201035,19.77,19.77,93010201035
원익,032940,21,6400,1,1470,29.82,3868800,6540054,18193230,3868800,29.82,59.16,21.27,21.27,22820167785,19.60,19.60,22820167785
형지글로벌,308100,22,3180,5,-660,-17.19,1623155,1119146,10073629,1623155,-17.19,145.04,16.11,16.11,5817572051,18.16,18.16,5817572051
KODEX 200선물인버스2X,252670,23,1812,5,-102,-5.33,127204847,181814912,732100000,127204847,-5.33,69.96,17.38,17.38,232928871926,17.56,17.56,232928871926
코나아이,052400,24,57400,2,11950,26.29,2598300,1200911,14563291,2598300,26.29,216.36,17.84,17.84,143250159800,17.14,17.14,143250159800
마음AI,377480,25,24250,2,2000,8.99,1199166,325251,6971073,1199166,8.99,368.69,17.20,17.20,28896575850,17.09,17.09,28896575850
KODEX 코스닥150선물인버스,251340,26,3800,5,-40,-1.04,11209514,22330264,67300000,11209514,-1.04,50.20,16.66,16.66,42520939975,16.63,16.63,42520939975
TIGER 200에너지화학레버리지,243890,27,3950,2,345,9.57,141550,29757,875000,141550,9.57,475.69,16.18,16.18,545393057,15.78,15.78,545393057
파루,043200,28,1190,2,10,0.85,6283069,28873554,41804315,6283069,0.85,21.76,15.03,15.03,7574241316,15.23,15.23,7574241316
평화홀딩스,010770,29,4080,5,-880,-17.74,2197901,3443499,14625466,2197901,-17.74,63.83,15.03,15.03,9074799351,15.21,15.21,9074799351
KODEX 미국나스닥100선물인버스(H),409810,30,7320,5,-185,-2.47,425063,515947,2800000,425063,-2.47,82.39,15.18,15.18,3108037043,15.16,15.16,3108037043
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 27700 2 3400 13.99 4151306 3807890 4358068 4151306 13.99 109.02 95.26 95.26 112843926775 93.48 93.48 112843926775
3 비큐AI 148780 2 1785 2 309 20.93 22475019 6008865 31445725 22475019 20.93 374.03 71.47 71.47 40262570897 71.73 71.73 40262570897
4 상지건설 042940 3 13150 5 -5340 -28.88 3481265 2274148 6828712 3481265 -28.88 153.08 50.98 50.98 56614989295 63.05 63.05 56614989295
5 웹케시 053580 4 20350 2 2190 12.06 8020184 9249230 13636248 8020184 12.06 86.71 58.82 58.82 157460214125 56.74 56.74 157460214125
6 TIGER 지주회사 307520 5 13390 2 710 5.60 1205913 867567 2300000 1205913 5.60 139.00 52.43 52.43 15866083068 51.52 51.52 15866083068
7 키스트론 475430 6 8940 5 -720 -7.45 8103256 41787480 17848110 8103256 -7.45 19.39 45.40 45.40 78278835420 49.06 49.06 78278835420
8 MDS테크 086960 7 1537 2 153 11.05 45189889 29665210 92821788 45189889 11.05 152.33 48.68 48.68 68752553588 48.19 48.19 68752553588
9 심플랫폼 444530 8 13070 2 1770 15.66 2448820 73079 6241227 2448820 15.66 3350.92 39.24 39.24 32172773990 39.44 39.44 32172773990
10 현대에이치티 039010 9 9090 2 990 12.22 2416725 65676 8625000 2416725 12.22 3679.77 28.02 28.02 23630532140 30.14 30.14 23630532140
11 형지I&C 011080 10 1194 5 -311 -20.66 8033643 5579016 31541686 8033643 -20.66 144.00 25.47 25.47 11342856304 30.12 30.12 11342856304
12 포바이포 389140 11 19880 2 260 1.33 3203183 2996703 11112735 3203183 1.33 106.89 28.82 28.82 66468306520 30.09 30.09 66468306520
13 PLUS 차이나AI테크TOP10 0047N0 12 9910 2 340 3.55 231600 411505 800000 231600 3.55 56.28 28.95 28.95 2268290850 28.61 28.61 2268290850
14 시선AI 340810 13 5170 1 1190 29.90 3153739 49783 10692194 3153739 29.90 6334.97 29.50 29.50 15478951591 28.00 28.00 15478951591
15 미스터블루 207760 14 1631 2 54 3.42 22411102 66574008 83079783 22411102 3.42 33.66 26.98 26.98 37684495505 27.81 27.81 37684495505
16 비비안 002070 15 1027 2 67 6.98 7649077 486720 31123777 7649077 6.98 1571.56 24.58 24.58 8679456417 27.15 27.15 8679456417
17 오리엔트정공 065500 16 5330 5 -880 -14.17 7602481 4551722 31742912 7602481 -14.17 167.02 23.95 23.95 43161273870 25.51 25.51 43161273870
18 KIWOOM K-반도체북미공급망 488210 17 7975 2 385 5.07 282788 1327 1200000 282788 5.07 9999.99 23.57 23.57 2255270480 23.57 23.57 2255270480
19 TIGER 증권 157500 18 7995 2 505 6.74 378451 324640 1680000 378451 6.74 116.58 22.53 22.53 2982174324 22.20 22.20 2982174324
20 KODEX 증권 102970 19 11570 2 820 7.63 1957141 1793268 9400000 1957141 7.63 109.14 20.82 20.82 22304299613 20.51 20.51 22304299613
21 원익홀딩스 030530 20 6090 2 760 14.26 15624200 3204369 77237981 15624200 14.26 487.59 20.23 20.23 93010201035 19.77 19.77 93010201035
22 원익 032940 21 6400 1 1470 29.82 3868800 6540054 18193230 3868800 29.82 59.16 21.27 21.27 22820167785 19.60 19.60 22820167785
23 형지글로벌 308100 22 3180 5 -660 -17.19 1623155 1119146 10073629 1623155 -17.19 145.04 16.11 16.11 5817572051 18.16 18.16 5817572051
24 KODEX 200선물인버스2X 252670 23 1812 5 -102 -5.33 127204847 181814912 732100000 127204847 -5.33 69.96 17.38 17.38 232928871926 17.56 17.56 232928871926
25 코나아이 052400 24 57400 2 11950 26.29 2598300 1200911 14563291 2598300 26.29 216.36 17.84 17.84 143250159800 17.14 17.14 143250159800
26 마음AI 377480 25 24250 2 2000 8.99 1199166 325251 6971073 1199166 8.99 368.69 17.20 17.20 28896575850 17.09 17.09 28896575850
27 KODEX 코스닥150선물인버스 251340 26 3800 5 -40 -1.04 11209514 22330264 67300000 11209514 -1.04 50.20 16.66 16.66 42520939975 16.63 16.63 42520939975
28 TIGER 200에너지화학레버리지 243890 27 3950 2 345 9.57 141550 29757 875000 141550 9.57 475.69 16.18 16.18 545393057 15.78 15.78 545393057
29 파루 043200 28 1190 2 10 0.85 6283069 28873554 41804315 6283069 0.85 21.76 15.03 15.03 7574241316 15.23 15.23 7574241316
30 평화홀딩스 010770 29 4080 5 -880 -17.74 2197901 3443499 14625466 2197901 -17.74 63.83 15.03 15.03 9074799351 15.21 15.21 9074799351
31 KODEX 미국나스닥100선물인버스(H) 409810 30 7320 5 -185 -2.47 425063 515947 2800000 425063 -2.47 82.39 15.18 15.18 3108037043 15.16 15.16 3108037043

31
top30/20250604/top30-atvtr-20250604-110002.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
유라클,088340,1,29600,2,5300,21.81,4582124,3807890,4358068,4582124,21.81,120.33,105.14,105.14,125286372175,97.12,97.12,125286372175
비큐AI,148780,2,1796,2,320,21.68,22666787,6008865,31445725,22666787,21.68,377.22,72.08,72.08,40605076285,71.90,71.90,40605076285
상지건설,042940,3,13070,5,-5420,-29.31,3796365,2274148,6828712,3796365,-29.31,166.94,55.59,55.59,60735666975,68.05,68.05,60735666975
웹케시,053580,4,21650,2,3490,19.22,9015433,9249230,13636248,9015433,19.22,97.47,66.11,66.11,178591953650,60.49,60.49,178591953650
TIGER 지주회사,307520,5,13420,2,740,5.84,1322701,867567,2300000,1322701,5.84,152.46,57.51,57.51,17432614428,56.48,56.48,17432614428
MDS테크,086960,6,1536,2,152,10.98,46647561,29665210,92821788,46647561,10.98,157.25,50.25,50.25,71002480808,49.80,49.80,71002480808
키스트론,475430,7,8925,5,-735,-7.61,8207841,41787480,17848110,8207841,-7.61,19.64,45.99,45.99,79214443755,49.73,49.73,79214443755
심플랫폼,444530,8,12990,2,1690,14.96,2487456,73079,6241227,2487456,14.96,3403.79,39.86,39.86,32677567540,40.31,40.31,32677567540
형지I&C,011080,9,1196,5,-309,-20.53,8454383,5579016,31541686,8454383,-20.53,151.54,26.80,26.80,11847014710,31.40,31.40,11847014710
현대에이치티,039010,10,9050,2,950,11.73,2458202,65676,8625000,2458202,11.73,3742.92,28.50,28.50,24005632065,30.75,30.75,24005632065
포바이포,389140,11,20350,2,730,3.72,3277735,2996703,11112735,3277735,3.72,109.38,29.50,29.50,67972026455,30.06,30.06,67972026455
PLUS 차이나AI테크TOP10,0047N0,12,9895,2,325,3.40,241893,411505,800000,241893,3.40,58.78,30.24,30.24,2370138720,29.94,29.94,2370138720
미스터블루,207760,13,1616,2,39,2.47,22620428,66574008,83079783,22620428,2.47,33.98,27.23,27.23,38024507074,28.32,28.32,38024507074
시선AI,340810,14,5170,1,1190,29.90,3157696,49783,10692194,3157696,29.90,6342.92,29.53,29.53,15499409281,28.04,28.04,15499409281
비비안,002070,15,1033,2,73,7.60,7706078,486720,31123777,7706078,7.60,1583.27,24.76,24.76,8738069390,27.18,27.18,8738069390
오리엔트정공,065500,16,5310,5,-900,-14.49,7957392,4551722,31742912,7957392,-14.49,174.82,25.07,25.07,45051711080,26.73,26.73,45051711080
KIWOOM K-반도체북미공급망,488210,17,7985,2,395,5.20,319846,1327,1200000,319846,5.20,9999.99,26.65,26.65,2550859220,26.62,26.62,2550859220
TIGER 증권,157500,18,8020,2,530,7.08,383748,324640,1680000,383748,7.08,118.21,22.84,22.84,3024571254,22.45,22.45,3024571254
원익홀딩스,030530,19,6000,2,670,12.57,16718410,3204369,77237981,16718410,12.57,521.74,21.65,21.65,99609863005,21.49,21.49,99609863005
KODEX 증권,102970,20,11595,2,845,7.86,2004139,1793268,9400000,2004139,7.86,111.76,21.32,21.32,22848401378,20.96,20.96,22848401378
원익,032940,21,6400,1,1470,29.82,3903515,6540054,18193230,3903515,29.82,59.69,21.46,21.46,23042343785,19.79,19.79,23042343785
형지글로벌,308100,22,3150,5,-690,-17.97,1666614,1119146,10073629,1666614,-17.97,148.92,16.54,16.54,5954683226,18.77,18.77,5954683226
코나아이,052400,23,59000,1,13550,29.81,2880921,1200911,14563291,2880921,29.81,239.89,19.78,19.78,159816382250,18.60,18.60,159816382250
KODEX 200선물인버스2X,252670,24,1807,5,-107,-5.59,132350129,181814912,732100000,132350129,-5.59,72.79,18.08,18.08,242236168358,18.31,18.31,242236168358
마음AI,377480,25,24650,2,2400,10.79,1238432,325251,6971073,1238432,10.79,380.76,17.77,17.77,29859293525,17.38,17.38,29859293525
KODEX 코스닥150선물인버스,251340,26,3800,5,-40,-1.04,11371762,22330264,67300000,11371762,-1.04,50.93,16.90,16.90,43136644489,16.87,16.87,43136644489
파루,043200,27,1203,2,23,1.95,6589670,28873554,41804315,6589670,1.95,22.82,15.76,15.76,7941617075,15.79,15.79,7941617075
TIGER 200에너지화학레버리지,243890,28,3950,2,345,9.57,141650,29757,875000,141650,9.57,476.02,16.19,16.19,545788057,15.79,15.79,545788057
KODEX 미국나스닥100선물인버스(H),409810,29,7330,5,-175,-2.33,439863,515947,2800000,439863,-2.33,85.25,15.71,15.71,3216465498,15.67,15.67,3216465498
평화홀딩스,010770,30,4060,5,-900,-18.15,2243346,3443499,14625466,2243346,-18.15,65.15,15.34,15.34,9260328560,15.60,15.60,9260328560
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 29600 2 5300 21.81 4582124 3807890 4358068 4582124 21.81 120.33 105.14 105.14 125286372175 97.12 97.12 125286372175
3 비큐AI 148780 2 1796 2 320 21.68 22666787 6008865 31445725 22666787 21.68 377.22 72.08 72.08 40605076285 71.90 71.90 40605076285
4 상지건설 042940 3 13070 5 -5420 -29.31 3796365 2274148 6828712 3796365 -29.31 166.94 55.59 55.59 60735666975 68.05 68.05 60735666975
5 웹케시 053580 4 21650 2 3490 19.22 9015433 9249230 13636248 9015433 19.22 97.47 66.11 66.11 178591953650 60.49 60.49 178591953650
6 TIGER 지주회사 307520 5 13420 2 740 5.84 1322701 867567 2300000 1322701 5.84 152.46 57.51 57.51 17432614428 56.48 56.48 17432614428
7 MDS테크 086960 6 1536 2 152 10.98 46647561 29665210 92821788 46647561 10.98 157.25 50.25 50.25 71002480808 49.80 49.80 71002480808
8 키스트론 475430 7 8925 5 -735 -7.61 8207841 41787480 17848110 8207841 -7.61 19.64 45.99 45.99 79214443755 49.73 49.73 79214443755
9 심플랫폼 444530 8 12990 2 1690 14.96 2487456 73079 6241227 2487456 14.96 3403.79 39.86 39.86 32677567540 40.31 40.31 32677567540
10 형지I&C 011080 9 1196 5 -309 -20.53 8454383 5579016 31541686 8454383 -20.53 151.54 26.80 26.80 11847014710 31.40 31.40 11847014710
11 현대에이치티 039010 10 9050 2 950 11.73 2458202 65676 8625000 2458202 11.73 3742.92 28.50 28.50 24005632065 30.75 30.75 24005632065
12 포바이포 389140 11 20350 2 730 3.72 3277735 2996703 11112735 3277735 3.72 109.38 29.50 29.50 67972026455 30.06 30.06 67972026455
13 PLUS 차이나AI테크TOP10 0047N0 12 9895 2 325 3.40 241893 411505 800000 241893 3.40 58.78 30.24 30.24 2370138720 29.94 29.94 2370138720
14 미스터블루 207760 13 1616 2 39 2.47 22620428 66574008 83079783 22620428 2.47 33.98 27.23 27.23 38024507074 28.32 28.32 38024507074
15 시선AI 340810 14 5170 1 1190 29.90 3157696 49783 10692194 3157696 29.90 6342.92 29.53 29.53 15499409281 28.04 28.04 15499409281
16 비비안 002070 15 1033 2 73 7.60 7706078 486720 31123777 7706078 7.60 1583.27 24.76 24.76 8738069390 27.18 27.18 8738069390
17 오리엔트정공 065500 16 5310 5 -900 -14.49 7957392 4551722 31742912 7957392 -14.49 174.82 25.07 25.07 45051711080 26.73 26.73 45051711080
18 KIWOOM K-반도체북미공급망 488210 17 7985 2 395 5.20 319846 1327 1200000 319846 5.20 9999.99 26.65 26.65 2550859220 26.62 26.62 2550859220
19 TIGER 증권 157500 18 8020 2 530 7.08 383748 324640 1680000 383748 7.08 118.21 22.84 22.84 3024571254 22.45 22.45 3024571254
20 원익홀딩스 030530 19 6000 2 670 12.57 16718410 3204369 77237981 16718410 12.57 521.74 21.65 21.65 99609863005 21.49 21.49 99609863005
21 KODEX 증권 102970 20 11595 2 845 7.86 2004139 1793268 9400000 2004139 7.86 111.76 21.32 21.32 22848401378 20.96 20.96 22848401378
22 원익 032940 21 6400 1 1470 29.82 3903515 6540054 18193230 3903515 29.82 59.69 21.46 21.46 23042343785 19.79 19.79 23042343785
23 형지글로벌 308100 22 3150 5 -690 -17.97 1666614 1119146 10073629 1666614 -17.97 148.92 16.54 16.54 5954683226 18.77 18.77 5954683226
24 코나아이 052400 23 59000 1 13550 29.81 2880921 1200911 14563291 2880921 29.81 239.89 19.78 19.78 159816382250 18.60 18.60 159816382250
25 KODEX 200선물인버스2X 252670 24 1807 5 -107 -5.59 132350129 181814912 732100000 132350129 -5.59 72.79 18.08 18.08 242236168358 18.31 18.31 242236168358
26 마음AI 377480 25 24650 2 2400 10.79 1238432 325251 6971073 1238432 10.79 380.76 17.77 17.77 29859293525 17.38 17.38 29859293525
27 KODEX 코스닥150선물인버스 251340 26 3800 5 -40 -1.04 11371762 22330264 67300000 11371762 -1.04 50.93 16.90 16.90 43136644489 16.87 16.87 43136644489
28 파루 043200 27 1203 2 23 1.95 6589670 28873554 41804315 6589670 1.95 22.82 15.76 15.76 7941617075 15.79 15.79 7941617075
29 TIGER 200에너지화학레버리지 243890 28 3950 2 345 9.57 141650 29757 875000 141650 9.57 476.02 16.19 16.19 545788057 15.79 15.79 545788057
30 KODEX 미국나스닥100선물인버스(H) 409810 29 7330 5 -175 -2.33 439863 515947 2800000 439863 -2.33 85.25 15.71 15.71 3216465498 15.67 15.67 3216465498
31 평화홀딩스 010770 30 4060 5 -900 -18.15 2243346 3443499 14625466 2243346 -18.15 65.15 15.34 15.34 9260328560 15.60 15.60 9260328560

31
top30/20250604/top30-atvtr-20250604-111001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유라클,088340,1,28700,2,4400,18.11,4908709,3807890,4358068,4908709,18.11,128.91,112.63,112.63,134784934875,107.76,107.76,134784934875
비큐AI,148780,2,1780,2,304,20.60,22923068,6008865,31445725,22923068,20.60,381.49,72.90,72.90,41063816682,73.36,73.36,41063816682
상지건설,042940,3,12980,5,-5510,-29.80,4050982,2274148,6828712,4050982,-29.80,178.13,59.32,59.32,64047898335,72.26,72.26,64047898335
웹케시,053580,4,21050,2,2890,15.91,9896472,9249230,13636248,9896472,15.91,107.00,72.57,72.57,197450038700,68.79,68.79,197450038700
TIGER 지주회사,307520,5,13405,2,725,5.72,1397602,867567,2300000,1397602,5.72,161.09,60.77,60.77,18436397934,59.80,59.80,18436397934
MDS테크,086960,6,1538,2,154,11.13,47649325,29665210,92821788,47649325,11.13,160.62,51.33,51.33,72551272294,50.82,50.82,72551272294
키스트론,475430,7,8930,5,-730,-7.56,8332168,41787480,17848110,8332168,-7.56,19.94,46.68,46.68,80321659025,50.40,50.40,80321659025
심플랫폼,444530,8,13080,2,1780,15.75,2524995,73079,6241227,2524995,15.75,3455.16,40.46,40.46,33168726165,40.63,40.63,33168726165
형지I&C,011080,9,1210,5,-295,-19.60,8705979,5579016,31541686,8705979,-19.60,156.05,27.60,27.60,12148298403,31.83,31.83,12148298403
포바이포,389140,10,20450,2,830,4.23,3411130,2996703,11112735,3411130,4.23,113.83,30.70,30.70,70679718430,31.10,31.10,70679718430
현대에이치티,039010,11,9100,2,1000,12.35,2502327,65676,8625000,2502327,12.35,3810.11,29.01,29.01,24406584790,31.10,31.10,24406584790
PLUS 차이나AI테크TOP10,0047N0,12,9860,2,290,3.03,242057,411505,800000,242057,3.03,58.82,30.26,30.26,2371758060,30.07,30.07,2371758060
미스터블루,207760,13,1631,2,54,3.42,22904800,66574008,83079783,22904800,3.42,34.41,27.57,27.57,38484013832,28.40,28.40,38484013832
시선AI,340810,14,5170,1,1190,29.90,3163441,49783,10692194,3163441,29.90,6354.46,29.59,29.59,15529110931,28.09,28.09,15529110931
KIWOOM K-반도체북미공급망,488210,15,7990,2,400,5.27,336834,1327,1200000,336834,5.27,9999.99,28.07,28.07,2686437795,28.02,28.02,2686437795
비비안,002070,16,1030,2,70,7.29,7738283,486720,31123777,7738283,7.29,1589.88,24.86,24.86,8771224544,27.36,27.36,8771224544
오리엔트정공,065500,17,5370,5,-840,-13.53,8127195,4551722,31742912,8127195,-13.53,178.55,25.60,25.60,45955656375,26.96,26.96,45955656375
TIGER 증권,157500,18,7995,2,505,6.74,400995,324640,1680000,400995,6.74,123.52,23.87,23.87,3162718964,23.55,23.55,3162718964
원익홀딩스,030530,19,6050,2,720,13.51,17589069,3204369,77237981,17589069,13.51,548.91,22.77,22.77,104856106790,22.44,22.44,104856106790
코나아이,052400,20,58400,2,12950,28.49,3397675,1200911,14563291,3397675,28.49,282.92,23.33,23.33,190215917250,22.37,22.37,190215917250
마음AI,377480,21,25400,2,3150,14.16,1614120,325251,6971073,1614120,14.16,496.27,23.15,23.15,39409572225,22.26,22.26,39409572225
KODEX 증권,102970,22,11550,2,800,7.44,2038789,1793268,9400000,2038789,7.44,113.69,21.69,21.69,23249269976,21.41,21.41,23249269976
원익,032940,23,6400,1,1470,29.82,3909920,6540054,18193230,3909920,29.82,59.78,21.49,21.49,23083335785,19.82,19.82,23083335785
KODEX 200선물인버스2X,252670,24,1807,5,-107,-5.59,137037911,181814912,732100000,137037911,-5.59,75.37,18.72,18.72,250703625162,18.95,18.95,250703625162
형지글로벌,308100,25,3165,5,-675,-17.58,1693119,1119146,10073629,1693119,-17.58,151.29,16.81,16.81,6038232095,18.94,18.94,6038232095
KODEX 코스닥150선물인버스,251340,26,3795,5,-45,-1.17,11685603,22330264,67300000,11685603,-1.17,52.33,17.36,17.36,44328463109,17.36,17.36,44328463109
파루,043200,27,1186,2,6,0.51,6807554,28873554,41804315,6807554,0.51,23.58,16.28,16.28,8200914760,16.54,16.54,8200914760
나우로보틱스,459510,28,29900,2,2550,9.32,2073787,795179,12547732,2073787,9.32,260.79,16.53,16.53,60960051025,16.25,16.25,60960051025
TIGER 200에너지화학레버리지,243890,29,3927,2,322,8.93,141695,29757,875000,141695,8.93,476.17,16.19,16.19,545965536,15.89,15.89,545965536
KODEX 미국나스닥100선물인버스(H),409810,30,7335,5,-170,-2.27,440702,515947,2800000,440702,-2.27,85.42,15.74,15.74,3222614233,15.69,15.69,3222614233
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 28700 2 4400 18.11 4908709 3807890 4358068 4908709 18.11 128.91 112.63 112.63 134784934875 107.76 107.76 134784934875
3 비큐AI 148780 2 1780 2 304 20.60 22923068 6008865 31445725 22923068 20.60 381.49 72.90 72.90 41063816682 73.36 73.36 41063816682
4 상지건설 042940 3 12980 5 -5510 -29.80 4050982 2274148 6828712 4050982 -29.80 178.13 59.32 59.32 64047898335 72.26 72.26 64047898335
5 웹케시 053580 4 21050 2 2890 15.91 9896472 9249230 13636248 9896472 15.91 107.00 72.57 72.57 197450038700 68.79 68.79 197450038700
6 TIGER 지주회사 307520 5 13405 2 725 5.72 1397602 867567 2300000 1397602 5.72 161.09 60.77 60.77 18436397934 59.80 59.80 18436397934
7 MDS테크 086960 6 1538 2 154 11.13 47649325 29665210 92821788 47649325 11.13 160.62 51.33 51.33 72551272294 50.82 50.82 72551272294
8 키스트론 475430 7 8930 5 -730 -7.56 8332168 41787480 17848110 8332168 -7.56 19.94 46.68 46.68 80321659025 50.40 50.40 80321659025
9 심플랫폼 444530 8 13080 2 1780 15.75 2524995 73079 6241227 2524995 15.75 3455.16 40.46 40.46 33168726165 40.63 40.63 33168726165
10 형지I&C 011080 9 1210 5 -295 -19.60 8705979 5579016 31541686 8705979 -19.60 156.05 27.60 27.60 12148298403 31.83 31.83 12148298403
11 포바이포 389140 10 20450 2 830 4.23 3411130 2996703 11112735 3411130 4.23 113.83 30.70 30.70 70679718430 31.10 31.10 70679718430
12 현대에이치티 039010 11 9100 2 1000 12.35 2502327 65676 8625000 2502327 12.35 3810.11 29.01 29.01 24406584790 31.10 31.10 24406584790
13 PLUS 차이나AI테크TOP10 0047N0 12 9860 2 290 3.03 242057 411505 800000 242057 3.03 58.82 30.26 30.26 2371758060 30.07 30.07 2371758060
14 미스터블루 207760 13 1631 2 54 3.42 22904800 66574008 83079783 22904800 3.42 34.41 27.57 27.57 38484013832 28.40 28.40 38484013832
15 시선AI 340810 14 5170 1 1190 29.90 3163441 49783 10692194 3163441 29.90 6354.46 29.59 29.59 15529110931 28.09 28.09 15529110931
16 KIWOOM K-반도체북미공급망 488210 15 7990 2 400 5.27 336834 1327 1200000 336834 5.27 9999.99 28.07 28.07 2686437795 28.02 28.02 2686437795
17 비비안 002070 16 1030 2 70 7.29 7738283 486720 31123777 7738283 7.29 1589.88 24.86 24.86 8771224544 27.36 27.36 8771224544
18 오리엔트정공 065500 17 5370 5 -840 -13.53 8127195 4551722 31742912 8127195 -13.53 178.55 25.60 25.60 45955656375 26.96 26.96 45955656375
19 TIGER 증권 157500 18 7995 2 505 6.74 400995 324640 1680000 400995 6.74 123.52 23.87 23.87 3162718964 23.55 23.55 3162718964
20 원익홀딩스 030530 19 6050 2 720 13.51 17589069 3204369 77237981 17589069 13.51 548.91 22.77 22.77 104856106790 22.44 22.44 104856106790
21 코나아이 052400 20 58400 2 12950 28.49 3397675 1200911 14563291 3397675 28.49 282.92 23.33 23.33 190215917250 22.37 22.37 190215917250
22 마음AI 377480 21 25400 2 3150 14.16 1614120 325251 6971073 1614120 14.16 496.27 23.15 23.15 39409572225 22.26 22.26 39409572225
23 KODEX 증권 102970 22 11550 2 800 7.44 2038789 1793268 9400000 2038789 7.44 113.69 21.69 21.69 23249269976 21.41 21.41 23249269976
24 원익 032940 23 6400 1 1470 29.82 3909920 6540054 18193230 3909920 29.82 59.78 21.49 21.49 23083335785 19.82 19.82 23083335785
25 KODEX 200선물인버스2X 252670 24 1807 5 -107 -5.59 137037911 181814912 732100000 137037911 -5.59 75.37 18.72 18.72 250703625162 18.95 18.95 250703625162
26 형지글로벌 308100 25 3165 5 -675 -17.58 1693119 1119146 10073629 1693119 -17.58 151.29 16.81 16.81 6038232095 18.94 18.94 6038232095
27 KODEX 코스닥150선물인버스 251340 26 3795 5 -45 -1.17 11685603 22330264 67300000 11685603 -1.17 52.33 17.36 17.36 44328463109 17.36 17.36 44328463109
28 파루 043200 27 1186 2 6 0.51 6807554 28873554 41804315 6807554 0.51 23.58 16.28 16.28 8200914760 16.54 16.54 8200914760
29 나우로보틱스 459510 28 29900 2 2550 9.32 2073787 795179 12547732 2073787 9.32 260.79 16.53 16.53 60960051025 16.25 16.25 60960051025
30 TIGER 200에너지화학레버리지 243890 29 3927 2 322 8.93 141695 29757 875000 141695 8.93 476.17 16.19 16.19 545965536 15.89 15.89 545965536
31 KODEX 미국나스닥100선물인버스(H) 409810 30 7335 5 -170 -2.27 440702 515947 2800000 440702 -2.27 85.42 15.74 15.74 3222614233 15.69 15.69 3222614233

31
top30/20250604/top30-atvtr-20250604-112001.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
유라클,088340,1,28250,2,3950,16.26,5051309,3807890,4358068,5051309,16.26,132.65,115.91,115.91,138877767150,112.80,112.80,138877767150
상지건설,042940,2,12950,4,-5540,-29.96,4264846,2274148,6828712,4264846,-29.96,187.54,62.45,62.45,66820416325,75.56,75.56,66820416325
비큐AI,148780,3,1783,2,307,20.80,23059335,6008865,31445725,23059335,20.80,383.76,73.33,73.33,41306985458,73.67,73.67,41306985458
웹케시,053580,4,20750,2,2590,14.26,10336484,9249230,13636248,10336484,14.26,111.76,75.80,75.80,206704563650,73.05,73.05,206704563650
TIGER 지주회사,307520,5,13375,2,695,5.48,1448152,867567,2300000,1448152,5.48,166.92,62.96,62.96,19113228796,62.13,62.13,19113228796
MDS테크,086960,6,1552,2,168,12.14,48645969,29665210,92821788,48645969,12.14,163.98,52.41,52.41,74090408843,51.43,51.43,74090408843
키스트론,475430,7,8910,5,-750,-7.76,8437567,41787480,17848110,8437567,-7.76,20.19,47.27,47.27,81265266950,51.10,51.10,81265266950
심플랫폼,444530,8,12960,2,1660,14.69,2550767,73079,6241227,2550767,14.69,3490.42,40.87,40.87,33504090140,41.42,41.42,33504090140
형지I&C,011080,9,1193,5,-312,-20.73,8826108,5579016,31541686,8826108,-20.73,158.20,27.98,27.98,12291860492,32.67,32.67,12291860492
포바이포,389140,10,20250,2,630,3.21,3517537,2996703,11112735,3517537,3.21,117.38,31.65,31.65,72849968080,32.37,32.37,72849968080
PLUS 차이나AI테크TOP10,0047N0,11,9885,2,315,3.29,256735,411505,800000,256735,3.29,62.39,32.09,32.09,2516401665,31.82,31.82,2516401665
현대에이치티,039010,12,9070,2,970,11.98,2527662,65676,8625000,2527662,11.98,3848.68,29.31,29.31,24636812070,31.49,31.49,24636812070
미스터블루,207760,13,1625,2,48,3.04,23272156,66574008,83079783,23272156,3.04,34.96,28.01,28.01,39083076901,28.95,28.95,39083076901
KIWOOM K-반도체북미공급망,488210,14,7985,2,395,5.20,346836,1327,1200000,346836,5.20,9999.99,28.90,28.90,2766303770,28.87,28.87,2766303770
시선AI,340810,15,5170,1,1190,29.90,3163940,49783,10692194,3163940,29.90,6355.46,29.59,29.59,15531690761,28.10,28.10,15531690761
비비안,002070,16,1027,2,67,6.98,7798034,486720,31123777,7798034,6.98,1602.16,25.05,25.05,8832801733,27.63,27.63,8832801733
오리엔트정공,065500,17,5360,5,-850,-13.69,8242894,4551722,31742912,8242894,-13.69,181.09,25.97,25.97,46575441550,27.37,27.37,46575441550
TIGER 증권,157500,18,7980,2,490,6.54,419258,324640,1680000,419258,6.54,129.15,24.96,24.96,3308532944,24.68,24.68,3308532944
코나아이,052400,19,57900,2,12450,27.39,3543820,1200911,14563291,3543820,27.39,295.09,24.33,24.33,198748321700,23.57,23.57,198748321700
마음AI,377480,20,25400,2,3150,14.16,1693780,325251,6971073,1693780,14.16,520.76,24.30,24.30,41432505850,23.40,23.40,41432505850
원익홀딩스,030530,21,6010,2,680,12.76,18013401,3204369,77237981,18013401,12.76,562.15,23.32,23.32,107408146020,23.14,23.14,107408146020
KODEX 증권,102970,22,11550,2,800,7.44,2076673,1793268,9400000,2076673,7.44,115.80,22.09,22.09,23686302871,21.82,21.82,23686302871
원익,032940,23,6400,1,1470,29.82,3918828,6540054,18193230,3918828,29.82,59.92,21.54,21.54,23140346985,19.87,19.87,23140346985
형지글로벌,308100,24,3180,5,-660,-17.19,1731171,1119146,10073629,1731171,-17.19,154.69,17.19,17.19,6160003080,19.23,19.23,6160003080
KODEX 200선물인버스2X,252670,25,1811,5,-103,-5.38,138548084,181814912,732100000,138548084,-5.38,76.20,18.92,18.92,253438371344,19.12,19.12,253438371344
KODEX 코스닥150선물인버스,251340,26,3800,5,-40,-1.04,11950948,22330264,67300000,11950948,-1.04,53.52,17.76,17.76,45336726806,17.73,17.73,45336726806
솔트룩스,304100,27,42450,2,7600,21.81,2264471,1028340,12130568,2264471,21.81,220.21,18.67,18.67,89304185425,17.34,17.34,89304185425
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,19790,2,425,2.19,172647,556559,1000000,172647,2.19,31.02,17.26,17.26,3427373745,17.32,17.32,3427373745
나우로보틱스,459510,29,29850,2,2500,9.14,2149673,795179,12547732,2149673,9.14,270.34,17.13,17.13,63228448375,16.88,16.88,63228448375
PLUS 태양광&ESS,457990,30,14925,2,840,5.96,118745,69122,700000,118745,5.96,171.79,16.96,16.96,1753509490,16.78,16.78,1753509490
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 28250 2 3950 16.26 5051309 3807890 4358068 5051309 16.26 132.65 115.91 115.91 138877767150 112.80 112.80 138877767150
3 상지건설 042940 2 12950 4 -5540 -29.96 4264846 2274148 6828712 4264846 -29.96 187.54 62.45 62.45 66820416325 75.56 75.56 66820416325
4 비큐AI 148780 3 1783 2 307 20.80 23059335 6008865 31445725 23059335 20.80 383.76 73.33 73.33 41306985458 73.67 73.67 41306985458
5 웹케시 053580 4 20750 2 2590 14.26 10336484 9249230 13636248 10336484 14.26 111.76 75.80 75.80 206704563650 73.05 73.05 206704563650
6 TIGER 지주회사 307520 5 13375 2 695 5.48 1448152 867567 2300000 1448152 5.48 166.92 62.96 62.96 19113228796 62.13 62.13 19113228796
7 MDS테크 086960 6 1552 2 168 12.14 48645969 29665210 92821788 48645969 12.14 163.98 52.41 52.41 74090408843 51.43 51.43 74090408843
8 키스트론 475430 7 8910 5 -750 -7.76 8437567 41787480 17848110 8437567 -7.76 20.19 47.27 47.27 81265266950 51.10 51.10 81265266950
9 심플랫폼 444530 8 12960 2 1660 14.69 2550767 73079 6241227 2550767 14.69 3490.42 40.87 40.87 33504090140 41.42 41.42 33504090140
10 형지I&C 011080 9 1193 5 -312 -20.73 8826108 5579016 31541686 8826108 -20.73 158.20 27.98 27.98 12291860492 32.67 32.67 12291860492
11 포바이포 389140 10 20250 2 630 3.21 3517537 2996703 11112735 3517537 3.21 117.38 31.65 31.65 72849968080 32.37 32.37 72849968080
12 PLUS 차이나AI테크TOP10 0047N0 11 9885 2 315 3.29 256735 411505 800000 256735 3.29 62.39 32.09 32.09 2516401665 31.82 31.82 2516401665
13 현대에이치티 039010 12 9070 2 970 11.98 2527662 65676 8625000 2527662 11.98 3848.68 29.31 29.31 24636812070 31.49 31.49 24636812070
14 미스터블루 207760 13 1625 2 48 3.04 23272156 66574008 83079783 23272156 3.04 34.96 28.01 28.01 39083076901 28.95 28.95 39083076901
15 KIWOOM K-반도체북미공급망 488210 14 7985 2 395 5.20 346836 1327 1200000 346836 5.20 9999.99 28.90 28.90 2766303770 28.87 28.87 2766303770
16 시선AI 340810 15 5170 1 1190 29.90 3163940 49783 10692194 3163940 29.90 6355.46 29.59 29.59 15531690761 28.10 28.10 15531690761
17 비비안 002070 16 1027 2 67 6.98 7798034 486720 31123777 7798034 6.98 1602.16 25.05 25.05 8832801733 27.63 27.63 8832801733
18 오리엔트정공 065500 17 5360 5 -850 -13.69 8242894 4551722 31742912 8242894 -13.69 181.09 25.97 25.97 46575441550 27.37 27.37 46575441550
19 TIGER 증권 157500 18 7980 2 490 6.54 419258 324640 1680000 419258 6.54 129.15 24.96 24.96 3308532944 24.68 24.68 3308532944
20 코나아이 052400 19 57900 2 12450 27.39 3543820 1200911 14563291 3543820 27.39 295.09 24.33 24.33 198748321700 23.57 23.57 198748321700
21 마음AI 377480 20 25400 2 3150 14.16 1693780 325251 6971073 1693780 14.16 520.76 24.30 24.30 41432505850 23.40 23.40 41432505850
22 원익홀딩스 030530 21 6010 2 680 12.76 18013401 3204369 77237981 18013401 12.76 562.15 23.32 23.32 107408146020 23.14 23.14 107408146020
23 KODEX 증권 102970 22 11550 2 800 7.44 2076673 1793268 9400000 2076673 7.44 115.80 22.09 22.09 23686302871 21.82 21.82 23686302871
24 원익 032940 23 6400 1 1470 29.82 3918828 6540054 18193230 3918828 29.82 59.92 21.54 21.54 23140346985 19.87 19.87 23140346985
25 형지글로벌 308100 24 3180 5 -660 -17.19 1731171 1119146 10073629 1731171 -17.19 154.69 17.19 17.19 6160003080 19.23 19.23 6160003080
26 KODEX 200선물인버스2X 252670 25 1811 5 -103 -5.38 138548084 181814912 732100000 138548084 -5.38 76.20 18.92 18.92 253438371344 19.12 19.12 253438371344
27 KODEX 코스닥150선물인버스 251340 26 3800 5 -40 -1.04 11950948 22330264 67300000 11950948 -1.04 53.52 17.76 17.76 45336726806 17.73 17.73 45336726806
28 솔트룩스 304100 27 42450 2 7600 21.81 2264471 1028340 12130568 2264471 21.81 220.21 18.67 18.67 89304185425 17.34 17.34 89304185425
29 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 28 19790 2 425 2.19 172647 556559 1000000 172647 2.19 31.02 17.26 17.26 3427373745 17.32 17.32 3427373745
30 나우로보틱스 459510 29 29850 2 2500 9.14 2149673 795179 12547732 2149673 9.14 270.34 17.13 17.13 63228448375 16.88 16.88 63228448375
31 PLUS 태양광&ESS 457990 30 14925 2 840 5.96 118745 69122 700000 118745 5.96 171.79 16.96 16.96 1753509490 16.78 16.78 1753509490

31
top30/20250604/top30-atvtr-20250604-113001.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
유라클,088340,1,27850,2,3550,14.61,5169631,3807890,4358068,5169631,14.61,135.76,118.62,118.62,142183361200,117.15,117.15,142183361200
웹케시,053580,2,20400,2,2240,12.33,10673791,9249230,13636248,10673791,12.33,115.40,78.28,78.28,213635045075,76.80,76.80,213635045075
상지건설,042940,3,12950,4,-5540,-29.96,4336395,2274148,6828712,4336395,-29.96,190.68,63.50,63.50,67746975905,76.61,76.61,67746975905
비큐AI,148780,4,1786,2,310,21.00,23202069,6008865,31445725,23202069,21.00,386.13,73.78,73.78,41562078467,74.00,74.00,41562078467
TIGER 지주회사,307520,5,13390,2,710,5.60,1475803,867567,2300000,1475803,5.60,170.11,64.17,64.17,19483448779,63.26,63.26,19483448779
MDS테크,086960,6,1547,2,163,11.78,50807491,29665210,92821788,50807491,11.78,171.27,54.74,54.74,77448083657,53.93,53.93,77448083657
키스트론,475430,7,8940,5,-720,-7.45,8488002,41787480,17848110,8488002,-7.45,20.31,47.56,47.56,81714351945,51.21,51.21,81714351945
심플랫폼,444530,8,12900,2,1600,14.16,2588814,73079,6241227,2588814,14.16,3542.49,41.48,41.48,33995286105,42.22,42.22,33995286105
형지I&C,011080,9,1147,5,-358,-23.79,9223103,5579016,31541686,9223103,-23.79,165.32,29.24,29.24,12757136274,35.26,35.26,12757136274
포바이포,389140,10,20050,2,430,2.19,3634912,2996703,11112735,3634912,2.19,121.30,32.71,32.71,75233138055,33.77,33.77,75233138055
PLUS 차이나AI테크TOP10,0047N0,11,9870,2,300,3.13,266384,411505,800000,266384,3.13,64.73,33.30,33.30,2611640345,33.08,33.08,2611640345
현대에이치티,039010,12,9180,2,1080,13.33,2572954,65676,8625000,2572954,13.33,3917.65,29.83,29.83,25050503775,31.64,31.64,25050503775
KIWOOM K-반도체북미공급망,488210,13,8000,2,410,5.40,367627,1327,1200000,367627,5.40,9999.99,30.64,30.64,2932319500,30.54,30.54,2932319500
미스터블루,207760,14,1629,2,52,3.30,24365786,66574008,83079783,24365786,3.30,36.60,29.33,29.33,40879428167,30.21,30.21,40879428167
오리엔트정공,065500,15,5300,5,-910,-14.65,8430276,4551722,31742912,8430276,-14.65,185.21,26.56,26.56,47571758790,28.28,28.28,47571758790
시선AI,340810,16,5170,1,1190,29.90,3166414,49783,10692194,3166414,29.90,6360.43,29.61,29.61,15544481341,28.12,28.12,15544481341
비비안,002070,17,1022,2,62,6.46,7858851,486720,31123777,7858851,6.46,1614.66,25.25,25.25,8895063084,27.96,27.96,8895063084
코나아이,052400,18,56800,2,11350,24.97,3712385,1200911,14563291,3712385,24.97,309.13,25.49,25.49,208361927100,25.19,25.19,208361927100
마음AI,377480,19,24850,2,2600,11.69,1774792,325251,6971073,1774792,11.69,545.67,25.46,25.46,43462512625,25.09,25.09,43462512625
TIGER 증권,157500,20,7985,2,495,6.61,424691,324640,1680000,424691,6.61,130.82,25.28,25.28,3351911269,24.99,24.99,3351911269
원익홀딩스,030530,21,5960,2,630,11.82,19015569,3204369,77237981,19015569,11.82,593.43,24.62,24.62,113403701050,24.63,24.63,113403701050
KODEX 증권,102970,22,11530,2,780,7.26,2121484,1793268,9400000,2121484,7.26,118.30,22.57,22.57,24203768358,22.33,22.33,24203768358
솔트룩스,304100,23,41200,2,6350,18.22,2533611,1028340,12130568,2533611,18.22,246.38,20.89,20.89,100494738175,20.11,20.11,100494738175
원익,032940,24,6400,1,1470,29.82,3924843,6540054,18193230,3924843,29.82,60.01,21.57,21.57,23178842985,19.91,19.91,23178842985
형지글로벌,308100,25,3180,5,-660,-17.19,1761742,1119146,10073629,1761742,-17.19,157.42,17.49,17.49,6257690730,19.53,19.53,6257690730
KODEX 200선물인버스2X,252670,26,1810,5,-104,-5.43,140301710,181814912,732100000,140301710,-5.43,77.17,19.16,19.16,256612332427,19.37,19.37,256612332427
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,19795,2,430,2.22,184447,556559,1000000,184447,2.22,33.14,18.44,18.44,3661061710,18.49,18.49,3661061710
파루,043200,28,1217,2,37,3.14,7759433,28873554,41804315,7759433,3.14,26.87,18.56,18.56,9352742198,18.38,18.38,9352742198
KODEX 코스닥150선물인버스,251340,29,3795,5,-45,-1.17,12063329,22330264,67300000,12063329,-1.17,54.02,17.92,17.92,45763224086,17.92,17.92,45763224086
PLUS 태양광&ESS,457990,30,15115,2,1030,7.31,126714,69122,700000,126714,7.31,183.32,18.10,18.10,1873738630,17.71,17.71,1873738630
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 27850 2 3550 14.61 5169631 3807890 4358068 5169631 14.61 135.76 118.62 118.62 142183361200 117.15 117.15 142183361200
3 웹케시 053580 2 20400 2 2240 12.33 10673791 9249230 13636248 10673791 12.33 115.40 78.28 78.28 213635045075 76.80 76.80 213635045075
4 상지건설 042940 3 12950 4 -5540 -29.96 4336395 2274148 6828712 4336395 -29.96 190.68 63.50 63.50 67746975905 76.61 76.61 67746975905
5 비큐AI 148780 4 1786 2 310 21.00 23202069 6008865 31445725 23202069 21.00 386.13 73.78 73.78 41562078467 74.00 74.00 41562078467
6 TIGER 지주회사 307520 5 13390 2 710 5.60 1475803 867567 2300000 1475803 5.60 170.11 64.17 64.17 19483448779 63.26 63.26 19483448779
7 MDS테크 086960 6 1547 2 163 11.78 50807491 29665210 92821788 50807491 11.78 171.27 54.74 54.74 77448083657 53.93 53.93 77448083657
8 키스트론 475430 7 8940 5 -720 -7.45 8488002 41787480 17848110 8488002 -7.45 20.31 47.56 47.56 81714351945 51.21 51.21 81714351945
9 심플랫폼 444530 8 12900 2 1600 14.16 2588814 73079 6241227 2588814 14.16 3542.49 41.48 41.48 33995286105 42.22 42.22 33995286105
10 형지I&C 011080 9 1147 5 -358 -23.79 9223103 5579016 31541686 9223103 -23.79 165.32 29.24 29.24 12757136274 35.26 35.26 12757136274
11 포바이포 389140 10 20050 2 430 2.19 3634912 2996703 11112735 3634912 2.19 121.30 32.71 32.71 75233138055 33.77 33.77 75233138055
12 PLUS 차이나AI테크TOP10 0047N0 11 9870 2 300 3.13 266384 411505 800000 266384 3.13 64.73 33.30 33.30 2611640345 33.08 33.08 2611640345
13 현대에이치티 039010 12 9180 2 1080 13.33 2572954 65676 8625000 2572954 13.33 3917.65 29.83 29.83 25050503775 31.64 31.64 25050503775
14 KIWOOM K-반도체북미공급망 488210 13 8000 2 410 5.40 367627 1327 1200000 367627 5.40 9999.99 30.64 30.64 2932319500 30.54 30.54 2932319500
15 미스터블루 207760 14 1629 2 52 3.30 24365786 66574008 83079783 24365786 3.30 36.60 29.33 29.33 40879428167 30.21 30.21 40879428167
16 오리엔트정공 065500 15 5300 5 -910 -14.65 8430276 4551722 31742912 8430276 -14.65 185.21 26.56 26.56 47571758790 28.28 28.28 47571758790
17 시선AI 340810 16 5170 1 1190 29.90 3166414 49783 10692194 3166414 29.90 6360.43 29.61 29.61 15544481341 28.12 28.12 15544481341
18 비비안 002070 17 1022 2 62 6.46 7858851 486720 31123777 7858851 6.46 1614.66 25.25 25.25 8895063084 27.96 27.96 8895063084
19 코나아이 052400 18 56800 2 11350 24.97 3712385 1200911 14563291 3712385 24.97 309.13 25.49 25.49 208361927100 25.19 25.19 208361927100
20 마음AI 377480 19 24850 2 2600 11.69 1774792 325251 6971073 1774792 11.69 545.67 25.46 25.46 43462512625 25.09 25.09 43462512625
21 TIGER 증권 157500 20 7985 2 495 6.61 424691 324640 1680000 424691 6.61 130.82 25.28 25.28 3351911269 24.99 24.99 3351911269
22 원익홀딩스 030530 21 5960 2 630 11.82 19015569 3204369 77237981 19015569 11.82 593.43 24.62 24.62 113403701050 24.63 24.63 113403701050
23 KODEX 증권 102970 22 11530 2 780 7.26 2121484 1793268 9400000 2121484 7.26 118.30 22.57 22.57 24203768358 22.33 22.33 24203768358
24 솔트룩스 304100 23 41200 2 6350 18.22 2533611 1028340 12130568 2533611 18.22 246.38 20.89 20.89 100494738175 20.11 20.11 100494738175
25 원익 032940 24 6400 1 1470 29.82 3924843 6540054 18193230 3924843 29.82 60.01 21.57 21.57 23178842985 19.91 19.91 23178842985
26 형지글로벌 308100 25 3180 5 -660 -17.19 1761742 1119146 10073629 1761742 -17.19 157.42 17.49 17.49 6257690730 19.53 19.53 6257690730
27 KODEX 200선물인버스2X 252670 26 1810 5 -104 -5.43 140301710 181814912 732100000 140301710 -5.43 77.17 19.16 19.16 256612332427 19.37 19.37 256612332427
28 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 27 19795 2 430 2.22 184447 556559 1000000 184447 2.22 33.14 18.44 18.44 3661061710 18.49 18.49 3661061710
29 파루 043200 28 1217 2 37 3.14 7759433 28873554 41804315 7759433 3.14 26.87 18.56 18.56 9352742198 18.38 18.38 9352742198
30 KODEX 코스닥150선물인버스 251340 29 3795 5 -45 -1.17 12063329 22330264 67300000 12063329 -1.17 54.02 17.92 17.92 45763224086 17.92 17.92 45763224086
31 PLUS 태양광&ESS 457990 30 15115 2 1030 7.31 126714 69122 700000 126714 7.31 183.32 18.10 18.10 1873738630 17.71 17.71 1873738630

31
top30/20250604/top30-atvtr-20250604-114001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유라클,088340,1,27850,2,3550,14.61,5210123,3807890,4358068,5210123,14.61,136.82,119.55,119.55,143309496150,118.07,118.07,143309496150
웹케시,053580,2,20350,2,2190,12.06,10848934,9249230,13636248,10848934,12.06,117.30,79.56,79.56,217210520050,78.27,78.27,217210520050
상지건설,042940,3,12950,4,-5540,-29.96,4353409,2274148,6828712,4353409,-29.96,191.43,63.75,63.75,67967307205,76.86,76.86,67967307205
비큐AI,148780,4,1775,2,299,20.26,23412839,6008865,31445725,23412839,20.26,389.64,74.45,74.45,41936580916,75.13,75.13,41936580916
TIGER 지주회사,307520,5,13345,2,665,5.24,1543419,867567,2300000,1543419,5.24,177.90,67.11,67.11,20387100164,66.42,66.42,20387100164
MDS테크,086960,6,1501,2,117,8.45,53065538,29665210,92821788,53065538,8.45,178.88,57.17,57.17,80881302505,58.05,58.05,80881302505
키스트론,475430,7,9035,5,-625,-6.47,8607787,41787480,17848110,8607787,-6.47,20.60,48.23,48.23,82792806475,51.34,51.34,82792806475
심플랫폼,444530,8,12990,2,1690,14.96,2603226,73079,6241227,2603226,14.96,3562.21,41.71,41.71,34181796905,42.16,42.16,34181796905
PLUS 차이나AI테크TOP10,0047N0,9,9842,2,272,2.84,295323,411505,800000,295323,2.84,71.77,36.92,36.92,2896846435,36.79,36.79,2896846435
형지I&C,011080,10,1196,5,-309,-20.53,9537646,5579016,31541686,9537646,-20.53,170.96,30.24,30.24,13126252123,34.80,34.80,13126252123
포바이포,389140,11,20150,2,530,2.70,3665266,2996703,11112735,3665266,2.70,122.31,32.98,32.98,75843826455,33.87,33.87,75843826455
KIWOOM K-반도체북미공급망,488210,12,7985,2,395,5.20,404632,1327,1200000,404632,5.20,9999.99,33.72,33.72,3227804425,33.69,33.69,3227804425
현대에이치티,039010,13,9240,2,1140,14.07,2661513,65676,8625000,2661513,14.07,4052.49,30.86,30.86,25869863165,32.46,32.46,25869863165
미스터블루,207760,14,1622,2,45,2.85,24545007,66574008,83079783,24545007,2.85,36.87,29.54,29.54,41170015790,30.55,30.55,41170015790
파루,043200,15,1400,2,220,18.64,13543352,28873554,41804315,13543352,18.64,46.91,32.40,32.40,17226570122,29.43,29.43,17226570122
오리엔트정공,065500,16,5350,5,-860,-13.85,8557320,4551722,31742912,8557320,-13.85,188.00,26.96,26.96,48248623630,28.41,28.41,48248623630
시선AI,340810,17,5170,1,1190,29.90,3178547,49783,10692194,3178547,29.90,6384.80,29.73,29.73,15607208951,28.23,28.23,15607208951
비비안,002070,18,1033,2,73,7.60,7903156,486720,31123777,7903156,7.60,1623.76,25.39,25.39,8940504764,27.81,27.81,8940504764
TIGER 증권,157500,19,7965,2,475,6.34,436010,324640,1680000,436010,6.34,134.31,25.95,25.95,3442061285,25.72,25.72,3442061285
코나아이,052400,20,57100,2,11650,25.63,3761538,1200911,14563291,3761538,25.63,313.22,25.83,25.83,211167321700,25.39,25.39,211167321700
마음AI,377480,21,25050,2,2800,12.58,1809797,325251,6971073,1809797,12.58,556.43,25.96,25.96,44336196875,25.39,25.39,44336196875
원익홀딩스,030530,22,5950,2,620,11.63,19366615,3204369,77237981,19366615,11.63,604.38,25.07,25.07,115494487760,25.13,25.13,115494487760
KODEX 증권,102970,23,11505,2,755,7.02,2154394,1793268,9400000,2154394,7.02,120.14,22.92,22.92,24582388353,22.73,22.73,24582388353
솔트룩스,304100,24,40900,2,6050,17.36,2637626,1028340,12130568,2637626,17.36,256.49,21.74,21.74,104750731975,21.11,21.11,104750731975
원익,032940,25,6400,1,1470,29.82,3929134,6540054,18193230,3929134,29.82,60.08,21.60,21.60,23206305385,19.93,19.93,23206305385
형지글로벌,308100,26,3200,5,-640,-16.67,1793437,1119146,10073629,1793437,-16.67,160.25,17.80,17.80,6359094660,19.73,19.73,6359094660
KODEX 200선물인버스2X,252670,27,1810,5,-104,-5.43,141941137,181814912,732100000,141941137,-5.43,78.07,19.39,19.39,259580833280,19.59,19.59,259580833280
PLUS 태양광&ESS,457990,28,15045,2,960,6.82,136860,69122,700000,136860,6.82,198.00,19.55,19.55,2026973105,19.25,19.25,2026973105
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,19795,2,430,2.22,184448,556559,1000000,184448,2.22,33.14,18.44,18.44,3661081505,18.49,18.49,3661081505
이스트에이드,239340,30,2675,2,150,5.94,4940247,5317559,26979634,4940247,5.94,92.90,18.31,18.31,13347044543,18.49,18.49,13347044543
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 27850 2 3550 14.61 5210123 3807890 4358068 5210123 14.61 136.82 119.55 119.55 143309496150 118.07 118.07 143309496150
3 웹케시 053580 2 20350 2 2190 12.06 10848934 9249230 13636248 10848934 12.06 117.30 79.56 79.56 217210520050 78.27 78.27 217210520050
4 상지건설 042940 3 12950 4 -5540 -29.96 4353409 2274148 6828712 4353409 -29.96 191.43 63.75 63.75 67967307205 76.86 76.86 67967307205
5 비큐AI 148780 4 1775 2 299 20.26 23412839 6008865 31445725 23412839 20.26 389.64 74.45 74.45 41936580916 75.13 75.13 41936580916
6 TIGER 지주회사 307520 5 13345 2 665 5.24 1543419 867567 2300000 1543419 5.24 177.90 67.11 67.11 20387100164 66.42 66.42 20387100164
7 MDS테크 086960 6 1501 2 117 8.45 53065538 29665210 92821788 53065538 8.45 178.88 57.17 57.17 80881302505 58.05 58.05 80881302505
8 키스트론 475430 7 9035 5 -625 -6.47 8607787 41787480 17848110 8607787 -6.47 20.60 48.23 48.23 82792806475 51.34 51.34 82792806475
9 심플랫폼 444530 8 12990 2 1690 14.96 2603226 73079 6241227 2603226 14.96 3562.21 41.71 41.71 34181796905 42.16 42.16 34181796905
10 PLUS 차이나AI테크TOP10 0047N0 9 9842 2 272 2.84 295323 411505 800000 295323 2.84 71.77 36.92 36.92 2896846435 36.79 36.79 2896846435
11 형지I&C 011080 10 1196 5 -309 -20.53 9537646 5579016 31541686 9537646 -20.53 170.96 30.24 30.24 13126252123 34.80 34.80 13126252123
12 포바이포 389140 11 20150 2 530 2.70 3665266 2996703 11112735 3665266 2.70 122.31 32.98 32.98 75843826455 33.87 33.87 75843826455
13 KIWOOM K-반도체북미공급망 488210 12 7985 2 395 5.20 404632 1327 1200000 404632 5.20 9999.99 33.72 33.72 3227804425 33.69 33.69 3227804425
14 현대에이치티 039010 13 9240 2 1140 14.07 2661513 65676 8625000 2661513 14.07 4052.49 30.86 30.86 25869863165 32.46 32.46 25869863165
15 미스터블루 207760 14 1622 2 45 2.85 24545007 66574008 83079783 24545007 2.85 36.87 29.54 29.54 41170015790 30.55 30.55 41170015790
16 파루 043200 15 1400 2 220 18.64 13543352 28873554 41804315 13543352 18.64 46.91 32.40 32.40 17226570122 29.43 29.43 17226570122
17 오리엔트정공 065500 16 5350 5 -860 -13.85 8557320 4551722 31742912 8557320 -13.85 188.00 26.96 26.96 48248623630 28.41 28.41 48248623630
18 시선AI 340810 17 5170 1 1190 29.90 3178547 49783 10692194 3178547 29.90 6384.80 29.73 29.73 15607208951 28.23 28.23 15607208951
19 비비안 002070 18 1033 2 73 7.60 7903156 486720 31123777 7903156 7.60 1623.76 25.39 25.39 8940504764 27.81 27.81 8940504764
20 TIGER 증권 157500 19 7965 2 475 6.34 436010 324640 1680000 436010 6.34 134.31 25.95 25.95 3442061285 25.72 25.72 3442061285
21 코나아이 052400 20 57100 2 11650 25.63 3761538 1200911 14563291 3761538 25.63 313.22 25.83 25.83 211167321700 25.39 25.39 211167321700
22 마음AI 377480 21 25050 2 2800 12.58 1809797 325251 6971073 1809797 12.58 556.43 25.96 25.96 44336196875 25.39 25.39 44336196875
23 원익홀딩스 030530 22 5950 2 620 11.63 19366615 3204369 77237981 19366615 11.63 604.38 25.07 25.07 115494487760 25.13 25.13 115494487760
24 KODEX 증권 102970 23 11505 2 755 7.02 2154394 1793268 9400000 2154394 7.02 120.14 22.92 22.92 24582388353 22.73 22.73 24582388353
25 솔트룩스 304100 24 40900 2 6050 17.36 2637626 1028340 12130568 2637626 17.36 256.49 21.74 21.74 104750731975 21.11 21.11 104750731975
26 원익 032940 25 6400 1 1470 29.82 3929134 6540054 18193230 3929134 29.82 60.08 21.60 21.60 23206305385 19.93 19.93 23206305385
27 형지글로벌 308100 26 3200 5 -640 -16.67 1793437 1119146 10073629 1793437 -16.67 160.25 17.80 17.80 6359094660 19.73 19.73 6359094660
28 KODEX 200선물인버스2X 252670 27 1810 5 -104 -5.43 141941137 181814912 732100000 141941137 -5.43 78.07 19.39 19.39 259580833280 19.59 19.59 259580833280
29 PLUS 태양광&ESS 457990 28 15045 2 960 6.82 136860 69122 700000 136860 6.82 198.00 19.55 19.55 2026973105 19.25 19.25 2026973105
30 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 29 19795 2 430 2.22 184448 556559 1000000 184448 2.22 33.14 18.44 18.44 3661081505 18.49 18.49 3661081505
31 이스트에이드 239340 30 2675 2 150 5.94 4940247 5317559 26979634 4940247 5.94 92.90 18.31 18.31 13347044543 18.49 18.49 13347044543

31
top30/20250604/top30-atvtr-20250604-115001.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
유라클,088340,1,27600,2,3300,13.58,5251863,3807890,4358068,5251863,13.58,137.92,120.51,120.51,144471479425,120.11,120.11,144471479425
웹케시,053580,2,20350,2,2190,12.06,10932516,9249230,13636248,10932516,12.06,118.20,80.17,80.17,218924536700,78.89,78.89,218924536700
상지건설,042940,3,12950,4,-5540,-29.96,4371781,2274148,6828712,4371781,-29.96,192.24,64.02,64.02,68205224605,77.13,77.13,68205224605
비큐AI,148780,4,1790,2,314,21.27,23604434,6008865,31445725,23604434,21.27,392.83,75.06,75.06,42278006520,75.11,75.11,42278006520
TIGER 지주회사,307520,5,13370,2,690,5.44,1564059,867567,2300000,1564059,5.44,180.28,68.00,68.00,20662632411,67.19,67.19,20662632411
MDS테크,086960,6,1488,2,104,7.51,54153826,29665210,92821788,54153826,7.51,182.55,58.34,58.34,82510904433,59.74,59.74,82510904433
키스트론,475430,7,8910,5,-750,-7.76,8794503,41787480,17848110,8794503,-7.76,21.05,49.27,49.27,84477153650,53.12,53.12,84477153650
심플랫폼,444530,8,13090,2,1790,15.84,2637779,73079,6241227,2637779,15.84,3609.49,42.26,42.26,34634078785,42.39,42.39,34634078785
파루,043200,9,1411,2,231,19.58,17295472,28873554,41804315,17295472,19.58,59.90,41.37,41.37,22614054624,38.34,38.34,22614054624
PLUS 차이나AI테크TOP10,0047N0,10,9880,2,310,3.24,302030,411505,800000,302030,3.24,73.40,37.75,37.75,2962905350,37.49,37.49,2962905350
KIWOOM K-반도체북미공급망,488210,11,8000,2,410,5.40,431657,1327,1200000,431657,5.40,9999.99,35.97,35.97,3443653190,35.87,35.87,3443653190
형지I&C,011080,12,1201,5,-304,-20.20,9624161,5579016,31541686,9624161,-20.20,172.51,30.51,30.51,13229871956,34.92,34.92,13229871956
포바이포,389140,13,20050,2,430,2.19,3694333,2996703,11112735,3694333,2.19,123.28,33.24,33.24,76427582880,34.30,34.30,76427582880
현대에이치티,039010,14,9330,2,1230,15.19,2735176,65676,8625000,2735176,15.19,4164.65,31.71,31.71,26551434795,32.99,32.99,26551434795
미스터블루,207760,15,1630,2,53,3.36,24886175,66574008,83079783,24886175,3.36,37.38,29.95,29.95,41727518358,30.81,30.81,41727518358
오리엔트정공,065500,16,5370,5,-840,-13.53,8641958,4551722,31742912,8641958,-13.53,189.86,27.22,27.22,48703252400,28.57,28.57,48703252400
시선AI,340810,17,5170,1,1190,29.90,3180397,49783,10692194,3180397,29.90,6388.52,29.75,29.75,15616773451,28.25,28.25,15616773451
비비안,002070,18,1028,2,68,7.08,7929141,486720,31123777,7929141,7.08,1629.10,25.48,25.48,8967164401,28.03,28.03,8967164401
마음AI,377480,19,25000,2,2750,12.36,1837602,325251,6971073,1837602,12.36,564.98,26.36,26.36,45035307025,25.84,25.84,45035307025
TIGER 증권,157500,20,7980,2,490,6.54,438292,324640,1680000,438292,6.54,135.01,26.09,26.09,3460238800,25.81,25.81,3460238800
코나아이,052400,21,56900,2,11450,25.19,3806337,1200911,14563291,3806337,25.19,316.95,26.14,26.14,213736364100,25.79,25.79,213736364100
원익홀딩스,030530,22,6000,2,670,12.57,19681926,3204369,77237981,19681926,12.57,614.22,25.48,25.48,117386830085,25.33,25.33,117386830085
KODEX 증권,102970,23,11550,2,800,7.44,2172599,1793268,9400000,2172599,7.44,121.15,23.11,23.11,24792034245,22.84,22.84,24792034245
솔트룩스,304100,24,41000,2,6150,17.65,2699797,1028340,12130568,2699797,17.65,262.54,22.26,22.26,107312032200,21.58,21.58,107312032200
원익,032940,25,6400,1,1470,29.82,3931468,6540054,18193230,3931468,29.82,60.11,21.61,21.61,23221242985,19.94,19.94,23221242985
KODEX 200선물인버스2X,252670,26,1809,5,-105,-5.49,143702913,181814912,732100000,143702913,-5.49,79.04,19.63,19.63,262768790322,19.84,19.84,262768790322
형지글로벌,308100,27,3220,5,-620,-16.15,1805753,1119146,10073629,1805753,-16.15,161.35,17.93,17.93,6398574845,19.73,19.73,6398574845
PLUS 태양광&ESS,457990,28,15075,2,990,7.03,137763,69122,700000,137763,7.03,199.30,19.68,19.68,2040572700,19.34,19.34,2040572700
이스트에이드,239340,29,2660,2,135,5.35,5042597,5317559,26979634,5042597,5.35,94.83,18.69,18.69,13620462459,18.98,18.98,13620462459
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,30,19805,2,440,2.27,184451,556559,1000000,184451,2.27,33.14,18.45,18.45,3661140910,18.49,18.49,3661140910
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 27600 2 3300 13.58 5251863 3807890 4358068 5251863 13.58 137.92 120.51 120.51 144471479425 120.11 120.11 144471479425
3 웹케시 053580 2 20350 2 2190 12.06 10932516 9249230 13636248 10932516 12.06 118.20 80.17 80.17 218924536700 78.89 78.89 218924536700
4 상지건설 042940 3 12950 4 -5540 -29.96 4371781 2274148 6828712 4371781 -29.96 192.24 64.02 64.02 68205224605 77.13 77.13 68205224605
5 비큐AI 148780 4 1790 2 314 21.27 23604434 6008865 31445725 23604434 21.27 392.83 75.06 75.06 42278006520 75.11 75.11 42278006520
6 TIGER 지주회사 307520 5 13370 2 690 5.44 1564059 867567 2300000 1564059 5.44 180.28 68.00 68.00 20662632411 67.19 67.19 20662632411
7 MDS테크 086960 6 1488 2 104 7.51 54153826 29665210 92821788 54153826 7.51 182.55 58.34 58.34 82510904433 59.74 59.74 82510904433
8 키스트론 475430 7 8910 5 -750 -7.76 8794503 41787480 17848110 8794503 -7.76 21.05 49.27 49.27 84477153650 53.12 53.12 84477153650
9 심플랫폼 444530 8 13090 2 1790 15.84 2637779 73079 6241227 2637779 15.84 3609.49 42.26 42.26 34634078785 42.39 42.39 34634078785
10 파루 043200 9 1411 2 231 19.58 17295472 28873554 41804315 17295472 19.58 59.90 41.37 41.37 22614054624 38.34 38.34 22614054624
11 PLUS 차이나AI테크TOP10 0047N0 10 9880 2 310 3.24 302030 411505 800000 302030 3.24 73.40 37.75 37.75 2962905350 37.49 37.49 2962905350
12 KIWOOM K-반도체북미공급망 488210 11 8000 2 410 5.40 431657 1327 1200000 431657 5.40 9999.99 35.97 35.97 3443653190 35.87 35.87 3443653190
13 형지I&C 011080 12 1201 5 -304 -20.20 9624161 5579016 31541686 9624161 -20.20 172.51 30.51 30.51 13229871956 34.92 34.92 13229871956
14 포바이포 389140 13 20050 2 430 2.19 3694333 2996703 11112735 3694333 2.19 123.28 33.24 33.24 76427582880 34.30 34.30 76427582880
15 현대에이치티 039010 14 9330 2 1230 15.19 2735176 65676 8625000 2735176 15.19 4164.65 31.71 31.71 26551434795 32.99 32.99 26551434795
16 미스터블루 207760 15 1630 2 53 3.36 24886175 66574008 83079783 24886175 3.36 37.38 29.95 29.95 41727518358 30.81 30.81 41727518358
17 오리엔트정공 065500 16 5370 5 -840 -13.53 8641958 4551722 31742912 8641958 -13.53 189.86 27.22 27.22 48703252400 28.57 28.57 48703252400
18 시선AI 340810 17 5170 1 1190 29.90 3180397 49783 10692194 3180397 29.90 6388.52 29.75 29.75 15616773451 28.25 28.25 15616773451
19 비비안 002070 18 1028 2 68 7.08 7929141 486720 31123777 7929141 7.08 1629.10 25.48 25.48 8967164401 28.03 28.03 8967164401
20 마음AI 377480 19 25000 2 2750 12.36 1837602 325251 6971073 1837602 12.36 564.98 26.36 26.36 45035307025 25.84 25.84 45035307025
21 TIGER 증권 157500 20 7980 2 490 6.54 438292 324640 1680000 438292 6.54 135.01 26.09 26.09 3460238800 25.81 25.81 3460238800
22 코나아이 052400 21 56900 2 11450 25.19 3806337 1200911 14563291 3806337 25.19 316.95 26.14 26.14 213736364100 25.79 25.79 213736364100
23 원익홀딩스 030530 22 6000 2 670 12.57 19681926 3204369 77237981 19681926 12.57 614.22 25.48 25.48 117386830085 25.33 25.33 117386830085
24 KODEX 증권 102970 23 11550 2 800 7.44 2172599 1793268 9400000 2172599 7.44 121.15 23.11 23.11 24792034245 22.84 22.84 24792034245
25 솔트룩스 304100 24 41000 2 6150 17.65 2699797 1028340 12130568 2699797 17.65 262.54 22.26 22.26 107312032200 21.58 21.58 107312032200
26 원익 032940 25 6400 1 1470 29.82 3931468 6540054 18193230 3931468 29.82 60.11 21.61 21.61 23221242985 19.94 19.94 23221242985
27 KODEX 200선물인버스2X 252670 26 1809 5 -105 -5.49 143702913 181814912 732100000 143702913 -5.49 79.04 19.63 19.63 262768790322 19.84 19.84 262768790322
28 형지글로벌 308100 27 3220 5 -620 -16.15 1805753 1119146 10073629 1805753 -16.15 161.35 17.93 17.93 6398574845 19.73 19.73 6398574845
29 PLUS 태양광&ESS 457990 28 15075 2 990 7.03 137763 69122 700000 137763 7.03 199.30 19.68 19.68 2040572700 19.34 19.34 2040572700
30 이스트에이드 239340 29 2660 2 135 5.35 5042597 5317559 26979634 5042597 5.35 94.83 18.69 18.69 13620462459 18.98 18.98 13620462459
31 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 30 19805 2 440 2.27 184451 556559 1000000 184451 2.27 33.14 18.45 18.45 3661140910 18.49 18.49 3661140910

31
top30/20250604/top30-atvtr-20250604-120001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
유라클,088340,1,27950,2,3650,15.02,5283553,3807890,4358068,5283553,15.02,138.75,121.24,121.24,145350259425,119.33,119.33,145350259425
웹케시,053580,2,20400,2,2240,12.33,10999111,9249230,13636248,10999111,12.33,118.92,80.66,80.66,220278242625,79.19,79.19,220278242625
상지건설,042940,3,12950,4,-5540,-29.96,4393568,2274148,6828712,4393568,-29.96,193.20,64.34,64.34,68487366255,77.45,77.45,68487366255
비큐AI,148780,4,1821,2,345,23.37,24171727,6008865,31445725,24171727,23.37,402.27,76.87,76.87,43301221861,75.62,75.62,43301221861
TIGER 지주회사,307520,5,13385,2,705,5.56,1629756,867567,2300000,1629756,5.56,187.85,70.86,70.86,21540824397,69.97,69.97,21540824397
MDS테크,086960,6,1501,2,117,8.45,54551314,29665210,92821788,54551314,8.45,183.89,58.77,58.77,83106866718,59.65,59.65,83106866718
키스트론,475430,7,9000,5,-660,-6.83,8848199,41787480,17848110,8848199,-6.83,21.17,49.57,49.57,84958930715,52.89,52.89,84958930715
파루,043200,8,1383,2,203,17.20,18812641,28873554,41804315,18812641,17.20,65.16,45.00,45.00,24726912593,42.77,42.77,24726912593
심플랫폼,444530,9,13100,2,1800,15.93,2646174,73079,6241227,2646174,15.93,3620.98,42.40,42.40,34743732570,42.49,42.49,34743732570
PLUS 차이나AI테크TOP10,0047N0,10,9875,2,305,3.19,337308,411505,800000,337308,3.19,81.97,42.16,42.16,3311136455,41.91,41.91,3311136455
KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,464065,1327,1200000,464065,5.20,9999.99,38.67,38.67,3702485115,38.64,38.64,3702485115
형지I&C,011080,12,1303,5,-202,-13.42,10520280,5579016,31541686,10520280,-13.42,188.57,33.35,33.35,14382431182,34.99,34.99,14382431182
포바이포,389140,13,20000,2,380,1.94,3718276,2996703,11112735,3718276,1.94,124.08,33.46,33.46,76907038030,34.60,34.60,76907038030
현대에이치티,039010,14,9260,2,1160,14.32,2784290,65676,8625000,2784290,14.32,4239.43,32.28,32.28,27006626850,33.81,33.81,27006626850
미스터블루,207760,15,1626,2,49,3.11,25012591,66574008,83079783,25012591,3.11,37.57,30.11,30.11,41932857377,31.04,31.04,41932857377
오리엔트정공,065500,16,5530,5,-680,-10.95,8819482,4551722,31742912,8819482,-10.95,193.76,27.78,27.78,49671256265,28.30,28.30,49671256265
시선AI,340810,17,5170,1,1190,29.90,3182485,49783,10692194,3182485,29.90,6392.71,29.76,29.76,15627568411,28.27,28.27,15627568411
비비안,002070,18,1023,2,63,6.56,7945799,486720,31123777,7945799,6.56,1632.52,25.53,25.53,8984278925,28.22,28.22,8984278925
마음AI,377480,19,25000,2,2750,12.36,1851845,325251,6971073,1851845,12.36,569.36,26.56,26.56,45391804425,26.05,26.05,45391804425
TIGER 증권,157500,20,7990,2,500,6.68,440805,324640,1680000,440805,6.68,135.78,26.24,26.24,3480326290,25.93,25.93,3480326290
코나아이,052400,21,57500,2,12050,26.51,3834546,1200911,14563291,3834546,26.51,319.30,26.33,26.33,215352178600,25.72,25.72,215352178600
원익홀딩스,030530,22,6020,2,690,12.95,19918449,3204369,77237981,19918449,12.95,621.60,25.79,25.79,118807067150,25.55,25.55,118807067150
KODEX 증권,102970,23,11565,2,815,7.58,2189005,1793268,9400000,2189005,7.58,122.07,23.29,23.29,24981774535,22.98,22.98,24981774535
솔트룩스,304100,24,41350,2,6500,18.65,2767848,1028340,12130568,2767848,18.65,269.16,22.82,22.82,110127544000,21.96,21.96,110127544000
형지글로벌,308100,25,3315,5,-525,-13.67,1932767,1119146,10073629,1932767,-13.67,172.70,19.19,19.19,6819622820,20.42,20.42,6819622820
KODEX 200선물인버스2X,252670,26,1808,5,-106,-5.54,145553952,181814912,732100000,145553952,-5.54,80.06,19.88,19.88,266115216855,20.10,20.10,266115216855
원익,032940,27,6400,1,1470,29.82,3932064,6540054,18193230,3932064,29.82,60.12,21.61,21.61,23225057385,19.95,19.95,23225057385
PLUS 태양광&ESS,457990,28,15060,2,975,6.92,139516,69122,700000,139516,6.92,201.84,19.93,19.93,2066961652,19.61,19.61,2066961652
이스트에이드,239340,29,2670,2,145,5.74,5130536,5317559,26979634,5130536,5.74,96.48,19.02,19.02,13855627461,19.23,19.23,13855627461
나우로보틱스,459510,30,29500,2,2150,7.86,2337076,795179,12547732,2337076,7.86,293.91,18.63,18.63,68779767800,18.58,18.58,68779767800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 27950 2 3650 15.02 5283553 3807890 4358068 5283553 15.02 138.75 121.24 121.24 145350259425 119.33 119.33 145350259425
3 웹케시 053580 2 20400 2 2240 12.33 10999111 9249230 13636248 10999111 12.33 118.92 80.66 80.66 220278242625 79.19 79.19 220278242625
4 상지건설 042940 3 12950 4 -5540 -29.96 4393568 2274148 6828712 4393568 -29.96 193.20 64.34 64.34 68487366255 77.45 77.45 68487366255
5 비큐AI 148780 4 1821 2 345 23.37 24171727 6008865 31445725 24171727 23.37 402.27 76.87 76.87 43301221861 75.62 75.62 43301221861
6 TIGER 지주회사 307520 5 13385 2 705 5.56 1629756 867567 2300000 1629756 5.56 187.85 70.86 70.86 21540824397 69.97 69.97 21540824397
7 MDS테크 086960 6 1501 2 117 8.45 54551314 29665210 92821788 54551314 8.45 183.89 58.77 58.77 83106866718 59.65 59.65 83106866718
8 키스트론 475430 7 9000 5 -660 -6.83 8848199 41787480 17848110 8848199 -6.83 21.17 49.57 49.57 84958930715 52.89 52.89 84958930715
9 파루 043200 8 1383 2 203 17.20 18812641 28873554 41804315 18812641 17.20 65.16 45.00 45.00 24726912593 42.77 42.77 24726912593
10 심플랫폼 444530 9 13100 2 1800 15.93 2646174 73079 6241227 2646174 15.93 3620.98 42.40 42.40 34743732570 42.49 42.49 34743732570
11 PLUS 차이나AI테크TOP10 0047N0 10 9875 2 305 3.19 337308 411505 800000 337308 3.19 81.97 42.16 42.16 3311136455 41.91 41.91 3311136455
12 KIWOOM K-반도체북미공급망 488210 11 7985 2 395 5.20 464065 1327 1200000 464065 5.20 9999.99 38.67 38.67 3702485115 38.64 38.64 3702485115
13 형지I&C 011080 12 1303 5 -202 -13.42 10520280 5579016 31541686 10520280 -13.42 188.57 33.35 33.35 14382431182 34.99 34.99 14382431182
14 포바이포 389140 13 20000 2 380 1.94 3718276 2996703 11112735 3718276 1.94 124.08 33.46 33.46 76907038030 34.60 34.60 76907038030
15 현대에이치티 039010 14 9260 2 1160 14.32 2784290 65676 8625000 2784290 14.32 4239.43 32.28 32.28 27006626850 33.81 33.81 27006626850
16 미스터블루 207760 15 1626 2 49 3.11 25012591 66574008 83079783 25012591 3.11 37.57 30.11 30.11 41932857377 31.04 31.04 41932857377
17 오리엔트정공 065500 16 5530 5 -680 -10.95 8819482 4551722 31742912 8819482 -10.95 193.76 27.78 27.78 49671256265 28.30 28.30 49671256265
18 시선AI 340810 17 5170 1 1190 29.90 3182485 49783 10692194 3182485 29.90 6392.71 29.76 29.76 15627568411 28.27 28.27 15627568411
19 비비안 002070 18 1023 2 63 6.56 7945799 486720 31123777 7945799 6.56 1632.52 25.53 25.53 8984278925 28.22 28.22 8984278925
20 마음AI 377480 19 25000 2 2750 12.36 1851845 325251 6971073 1851845 12.36 569.36 26.56 26.56 45391804425 26.05 26.05 45391804425
21 TIGER 증권 157500 20 7990 2 500 6.68 440805 324640 1680000 440805 6.68 135.78 26.24 26.24 3480326290 25.93 25.93 3480326290
22 코나아이 052400 21 57500 2 12050 26.51 3834546 1200911 14563291 3834546 26.51 319.30 26.33 26.33 215352178600 25.72 25.72 215352178600
23 원익홀딩스 030530 22 6020 2 690 12.95 19918449 3204369 77237981 19918449 12.95 621.60 25.79 25.79 118807067150 25.55 25.55 118807067150
24 KODEX 증권 102970 23 11565 2 815 7.58 2189005 1793268 9400000 2189005 7.58 122.07 23.29 23.29 24981774535 22.98 22.98 24981774535
25 솔트룩스 304100 24 41350 2 6500 18.65 2767848 1028340 12130568 2767848 18.65 269.16 22.82 22.82 110127544000 21.96 21.96 110127544000
26 형지글로벌 308100 25 3315 5 -525 -13.67 1932767 1119146 10073629 1932767 -13.67 172.70 19.19 19.19 6819622820 20.42 20.42 6819622820
27 KODEX 200선물인버스2X 252670 26 1808 5 -106 -5.54 145553952 181814912 732100000 145553952 -5.54 80.06 19.88 19.88 266115216855 20.10 20.10 266115216855
28 원익 032940 27 6400 1 1470 29.82 3932064 6540054 18193230 3932064 29.82 60.12 21.61 21.61 23225057385 19.95 19.95 23225057385
29 PLUS 태양광&ESS 457990 28 15060 2 975 6.92 139516 69122 700000 139516 6.92 201.84 19.93 19.93 2066961652 19.61 19.61 2066961652
30 이스트에이드 239340 29 2670 2 145 5.74 5130536 5317559 26979634 5130536 5.74 96.48 19.02 19.02 13855627461 19.23 19.23 13855627461
31 나우로보틱스 459510 30 29500 2 2150 7.86 2337076 795179 12547732 2337076 7.86 293.91 18.63 18.63 68779767800 18.58 18.58 68779767800

31
top30/20250604/top30-atvtr-20250604-121002.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
유라클,088340,1,27650,2,3350,13.79,5302445,3807890,4358068,5302445,13.79,139.25,121.67,121.67,145876180750,121.06,121.06,145876180750
웹케시,053580,2,20250,2,2090,11.51,11055550,9249230,13636248,11055550,11.51,119.53,81.07,81.07,221421373475,80.19,80.19,221421373475
비큐AI,148780,3,1808,2,332,22.49,24935736,6008865,31445725,24935736,22.49,414.98,79.30,79.30,44694741016,78.61,78.61,44694741016
상지건설,042940,4,12950,4,-5540,-29.96,4413005,2274148,6828712,4413005,-29.96,194.05,64.62,64.62,68739075405,77.73,77.73,68739075405
TIGER 지주회사,307520,5,13380,2,700,5.52,1657693,867567,2300000,1657693,5.52,191.07,72.07,72.07,21914646541,71.21,71.21,21914646541
MDS테크,086960,6,1515,2,131,9.47,55396478,29665210,92821788,55396478,9.47,186.74,59.68,59.68,84386344637,60.01,60.01,84386344637
키스트론,475430,7,8960,5,-700,-7.25,8884394,41787480,17848110,8884394,-7.25,21.26,49.78,49.78,85283643150,53.33,53.33,85283643150
파루,043200,8,1393,2,213,18.05,20734856,28873554,41804315,20734856,18.05,71.81,49.60,49.60,27375916865,47.01,47.01,27375916865
심플랫폼,444530,9,13140,2,1840,16.28,2659957,73079,6241227,2659957,16.28,3639.84,42.62,42.62,34924414305,42.59,42.59,34924414305
PLUS 차이나AI테크TOP10,0047N0,10,9880,2,310,3.24,339949,411505,800000,339949,3.24,82.61,42.49,42.49,3337220635,42.22,42.22,3337220635
KIWOOM K-반도체북미공급망,488210,11,7970,2,380,5.01,466569,1327,1200000,466569,5.01,9999.99,38.88,38.88,3722479120,38.92,38.92,3722479120
형지I&C,011080,12,1240,5,-265,-17.61,11060503,5579016,31541686,11060503,-17.61,198.25,35.07,35.07,15070116658,38.53,38.53,15070116658
포바이포,389140,13,20050,2,430,2.19,3738896,2996703,11112735,3738896,2.19,124.77,33.65,33.65,77319557860,34.70,34.70,77319557860
현대에이치티,039010,14,9190,2,1090,13.46,2833451,65676,8625000,2833451,13.46,4314.29,32.85,32.85,27460826800,34.64,34.64,27460826800
미스터블루,207760,15,1630,2,53,3.36,25095301,66574008,83079783,25095301,3.36,37.70,30.21,30.21,42067502996,31.06,31.06,42067502996
오리엔트정공,065500,16,5440,5,-770,-12.40,8912941,4551722,31742912,8912941,-12.40,195.81,28.08,28.08,50182816905,29.06,29.06,50182816905
비비안,002070,17,1023,2,63,6.56,7971386,486720,31123777,7971386,6.56,1637.78,25.61,25.61,9010434474,28.30,28.30,9010434474
시선AI,340810,18,5170,1,1190,29.90,3182561,49783,10692194,3182561,29.90,6392.87,29.77,29.77,15627961331,28.27,28.27,15627961331
TIGER 증권,157500,19,8000,2,510,6.81,457122,324640,1680000,457122,6.81,140.81,27.21,27.21,3610741760,26.87,26.87,3610741760
마음AI,377480,20,24850,2,2600,11.69,1871093,325251,6971073,1871093,11.69,575.28,26.84,26.84,45873633250,26.48,26.48,45873633250
원익홀딩스,030530,21,5980,2,650,12.20,20158622,3204369,77237981,20158622,12.20,629.10,26.10,26.10,120243477145,26.03,26.03,120243477145
코나아이,052400,22,57300,2,11850,26.07,3863316,1200911,14563291,3863316,26.07,321.70,26.53,26.53,217002629500,26.00,26.00,217002629500
KODEX 증권,102970,23,11575,2,825,7.67,2215740,1793268,9400000,2215740,7.67,123.56,23.57,23.57,25291239465,23.24,23.24,25291239465
솔트룩스,304100,24,41050,2,6200,17.79,2796607,1028340,12130568,2796607,17.79,271.95,23.05,23.05,111309160600,22.35,22.35,111309160600
형지글로벌,308100,25,3310,5,-530,-13.80,1971321,1119146,10073629,1971321,-13.80,176.15,19.57,19.57,6947124691,20.83,20.83,6947124691
KODEX 200선물인버스2X,252670,26,1807,5,-107,-5.59,147054807,181814912,732100000,147054807,-5.59,80.88,20.09,20.09,268827636758,20.32,20.32,268827636758
PLUS 태양광&ESS,457990,27,15050,2,965,6.85,142028,69122,700000,142028,6.85,205.47,20.29,20.29,2104753752,19.98,19.98,2104753752
원익,032940,28,6400,1,1470,29.82,3935661,6540054,18193230,3935661,29.82,60.18,21.63,21.63,23248078185,19.97,19.97,23248078185
이스트에이드,239340,29,2655,2,130,5.15,5188988,5317559,26979634,5188988,5.15,97.58,19.23,19.23,14011404136,19.56,19.56,14011404136
나우로보틱스,459510,30,29500,2,2150,7.86,2354157,795179,12547732,2354157,7.86,296.05,18.76,18.76,69282865800,18.72,18.72,69282865800
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 27650 2 3350 13.79 5302445 3807890 4358068 5302445 13.79 139.25 121.67 121.67 145876180750 121.06 121.06 145876180750
3 웹케시 053580 2 20250 2 2090 11.51 11055550 9249230 13636248 11055550 11.51 119.53 81.07 81.07 221421373475 80.19 80.19 221421373475
4 비큐AI 148780 3 1808 2 332 22.49 24935736 6008865 31445725 24935736 22.49 414.98 79.30 79.30 44694741016 78.61 78.61 44694741016
5 상지건설 042940 4 12950 4 -5540 -29.96 4413005 2274148 6828712 4413005 -29.96 194.05 64.62 64.62 68739075405 77.73 77.73 68739075405
6 TIGER 지주회사 307520 5 13380 2 700 5.52 1657693 867567 2300000 1657693 5.52 191.07 72.07 72.07 21914646541 71.21 71.21 21914646541
7 MDS테크 086960 6 1515 2 131 9.47 55396478 29665210 92821788 55396478 9.47 186.74 59.68 59.68 84386344637 60.01 60.01 84386344637
8 키스트론 475430 7 8960 5 -700 -7.25 8884394 41787480 17848110 8884394 -7.25 21.26 49.78 49.78 85283643150 53.33 53.33 85283643150
9 파루 043200 8 1393 2 213 18.05 20734856 28873554 41804315 20734856 18.05 71.81 49.60 49.60 27375916865 47.01 47.01 27375916865
10 심플랫폼 444530 9 13140 2 1840 16.28 2659957 73079 6241227 2659957 16.28 3639.84 42.62 42.62 34924414305 42.59 42.59 34924414305
11 PLUS 차이나AI테크TOP10 0047N0 10 9880 2 310 3.24 339949 411505 800000 339949 3.24 82.61 42.49 42.49 3337220635 42.22 42.22 3337220635
12 KIWOOM K-반도체북미공급망 488210 11 7970 2 380 5.01 466569 1327 1200000 466569 5.01 9999.99 38.88 38.88 3722479120 38.92 38.92 3722479120
13 형지I&C 011080 12 1240 5 -265 -17.61 11060503 5579016 31541686 11060503 -17.61 198.25 35.07 35.07 15070116658 38.53 38.53 15070116658
14 포바이포 389140 13 20050 2 430 2.19 3738896 2996703 11112735 3738896 2.19 124.77 33.65 33.65 77319557860 34.70 34.70 77319557860
15 현대에이치티 039010 14 9190 2 1090 13.46 2833451 65676 8625000 2833451 13.46 4314.29 32.85 32.85 27460826800 34.64 34.64 27460826800
16 미스터블루 207760 15 1630 2 53 3.36 25095301 66574008 83079783 25095301 3.36 37.70 30.21 30.21 42067502996 31.06 31.06 42067502996
17 오리엔트정공 065500 16 5440 5 -770 -12.40 8912941 4551722 31742912 8912941 -12.40 195.81 28.08 28.08 50182816905 29.06 29.06 50182816905
18 비비안 002070 17 1023 2 63 6.56 7971386 486720 31123777 7971386 6.56 1637.78 25.61 25.61 9010434474 28.30 28.30 9010434474
19 시선AI 340810 18 5170 1 1190 29.90 3182561 49783 10692194 3182561 29.90 6392.87 29.77 29.77 15627961331 28.27 28.27 15627961331
20 TIGER 증권 157500 19 8000 2 510 6.81 457122 324640 1680000 457122 6.81 140.81 27.21 27.21 3610741760 26.87 26.87 3610741760
21 마음AI 377480 20 24850 2 2600 11.69 1871093 325251 6971073 1871093 11.69 575.28 26.84 26.84 45873633250 26.48 26.48 45873633250
22 원익홀딩스 030530 21 5980 2 650 12.20 20158622 3204369 77237981 20158622 12.20 629.10 26.10 26.10 120243477145 26.03 26.03 120243477145
23 코나아이 052400 22 57300 2 11850 26.07 3863316 1200911 14563291 3863316 26.07 321.70 26.53 26.53 217002629500 26.00 26.00 217002629500
24 KODEX 증권 102970 23 11575 2 825 7.67 2215740 1793268 9400000 2215740 7.67 123.56 23.57 23.57 25291239465 23.24 23.24 25291239465
25 솔트룩스 304100 24 41050 2 6200 17.79 2796607 1028340 12130568 2796607 17.79 271.95 23.05 23.05 111309160600 22.35 22.35 111309160600
26 형지글로벌 308100 25 3310 5 -530 -13.80 1971321 1119146 10073629 1971321 -13.80 176.15 19.57 19.57 6947124691 20.83 20.83 6947124691
27 KODEX 200선물인버스2X 252670 26 1807 5 -107 -5.59 147054807 181814912 732100000 147054807 -5.59 80.88 20.09 20.09 268827636758 20.32 20.32 268827636758
28 PLUS 태양광&ESS 457990 27 15050 2 965 6.85 142028 69122 700000 142028 6.85 205.47 20.29 20.29 2104753752 19.98 19.98 2104753752
29 원익 032940 28 6400 1 1470 29.82 3935661 6540054 18193230 3935661 29.82 60.18 21.63 21.63 23248078185 19.97 19.97 23248078185
30 이스트에이드 239340 29 2655 2 130 5.15 5188988 5317559 26979634 5188988 5.15 97.58 19.23 19.23 14011404136 19.56 19.56 14011404136
31 나우로보틱스 459510 30 29500 2 2150 7.86 2354157 795179 12547732 2354157 7.86 296.05 18.76 18.76 69282865800 18.72 18.72 69282865800

31
top30/20250604/top30-atvtr-20250604-122002.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
유라클,088340,1,28150,2,3850,15.84,5324813,3807890,4358068,5324813,15.84,139.84,122.18,122.18,146502866725,119.42,119.42,146502866725
비큐AI,148780,2,1797,2,321,21.75,25168294,6008865,31445725,25168294,21.75,418.85,80.04,80.04,45113506146,79.84,79.84,45113506146
웹케시,053580,3,20550,2,2390,13.16,11139804,9249230,13636248,11139804,13.16,120.44,81.69,81.69,223140261375,79.63,79.63,223140261375
상지건설,042940,4,12950,4,-5540,-29.96,4428494,2274148,6828712,4428494,-29.96,194.73,64.85,64.85,68939657955,77.96,77.96,68939657955
TIGER 지주회사,307520,5,13405,2,725,5.72,1706040,867567,2300000,1706040,5.72,196.65,74.18,74.18,22561881270,73.18,73.18,22561881270
MDS테크,086960,6,1520,2,136,9.83,55928084,29665210,92821788,55928084,9.83,188.53,60.25,60.25,85190646706,60.38,60.38,85190646706
키스트론,475430,7,8950,5,-710,-7.35,8938102,41787480,17848110,8938102,-7.35,21.39,50.08,50.08,85763989850,53.69,53.69,85763989850
파루,043200,8,1374,2,194,16.44,21593987,28873554,41804315,21593987,16.44,74.79,51.65,51.65,28560769919,49.72,49.72,28560769919
PLUS 차이나AI테크TOP10,0047N0,9,9905,2,335,3.50,351003,411505,800000,351003,3.50,85.30,43.88,43.88,3446686530,43.50,43.50,3446686530
심플랫폼,444530,10,13040,2,1740,15.40,2671388,73079,6241227,2671388,15.40,3655.48,42.80,42.80,35074130095,43.10,43.10,35074130095
KIWOOM K-반도체북미공급망,488210,11,7980,2,390,5.14,466572,1327,1200000,466572,5.14,9999.99,38.88,38.88,3722503067,38.87,38.87,3722503067
형지I&C,011080,12,1270,5,-235,-15.61,11270048,5579016,31541686,11270048,-15.61,202.01,35.73,35.73,15332761018,38.28,38.28,15332761018
현대에이치티,039010,13,9070,2,970,11.98,2875217,65676,8625000,2875217,11.98,4377.88,33.34,33.34,27842071850,35.59,35.59,27842071850
포바이포,389140,14,20000,2,380,1.94,3752325,2996703,11112735,3752325,1.94,125.22,33.77,33.77,77588435585,34.91,34.91,77588435585
미스터블루,207760,15,1626,2,49,3.11,25171475,66574008,83079783,25171475,3.11,37.81,30.30,30.30,42191285926,31.23,31.23,42191285926
오리엔트정공,065500,16,5520,5,-690,-11.11,9038215,4551722,31742912,9038215,-11.11,198.57,28.47,28.47,50869964745,29.03,29.03,50869964745
시선AI,340810,17,5170,1,1190,29.90,3184699,49783,10692194,3184699,29.90,6397.16,29.79,29.79,15639014791,28.29,28.29,15639014791
비비안,002070,18,1029,2,69,7.19,7988643,486720,31123777,7988643,7.19,1641.32,25.67,25.67,9028099306,28.19,28.19,9028099306
TIGER 증권,157500,19,7960,2,470,6.28,474048,324640,1680000,474048,6.28,146.02,28.22,28.22,3745785775,28.01,28.01,3745785775
원익홀딩스,030530,20,5980,2,650,12.20,20473374,3204369,77237981,20473374,12.20,638.92,26.51,26.51,122136813935,26.44,26.44,122136813935
마음AI,377480,21,25250,2,3000,13.48,1894138,325251,6971073,1894138,13.48,582.36,27.17,27.17,46449924925,26.39,26.39,46449924925
코나아이,052400,22,57600,2,12150,26.73,3884922,1200911,14563291,3884922,26.73,323.50,26.68,26.68,218246316150,26.02,26.02,218246316150
KODEX 증권,102970,23,11495,2,745,6.93,2241427,1793268,9400000,2241427,6.93,124.99,23.84,23.84,25588216799,23.68,23.68,25588216799
솔트룩스,304100,24,41700,2,6850,19.66,2841785,1028340,12130568,2841785,19.66,276.35,23.43,23.43,113168384200,22.37,22.37,113168384200
형지글로벌,308100,25,3337,5,-503,-13.10,1990243,1119146,10073629,1990243,-13.10,177.84,19.76,19.76,7009856778,20.85,20.85,7009856778
삼륭물산,014970,26,8670,2,830,10.59,3430418,2322210,15125000,3430418,10.59,147.72,22.68,22.68,27226468630,20.76,20.76,27226468630
KODEX 200선물인버스2X,252670,27,1805,5,-109,-5.69,149732070,181814912,732100000,149732070,-5.69,82.35,20.45,20.45,273663286764,20.71,20.71,273663286764
PLUS 태양광&ESS,457990,28,15060,2,975,6.92,142861,69122,700000,142861,6.92,206.68,20.41,20.41,2117289542,20.08,20.08,2117289542
와이즈넛,096250,29,16120,2,2680,19.94,2710270,199927,13096536,2710270,19.94,1355.63,20.69,20.69,42224478545,20.00,20.00,42224478545
원익,032940,30,6400,1,1470,29.82,3940752,6540054,18193230,3940752,29.82,60.26,21.66,21.66,23280660585,19.99,19.99,23280660585
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 28150 2 3850 15.84 5324813 3807890 4358068 5324813 15.84 139.84 122.18 122.18 146502866725 119.42 119.42 146502866725
3 비큐AI 148780 2 1797 2 321 21.75 25168294 6008865 31445725 25168294 21.75 418.85 80.04 80.04 45113506146 79.84 79.84 45113506146
4 웹케시 053580 3 20550 2 2390 13.16 11139804 9249230 13636248 11139804 13.16 120.44 81.69 81.69 223140261375 79.63 79.63 223140261375
5 상지건설 042940 4 12950 4 -5540 -29.96 4428494 2274148 6828712 4428494 -29.96 194.73 64.85 64.85 68939657955 77.96 77.96 68939657955
6 TIGER 지주회사 307520 5 13405 2 725 5.72 1706040 867567 2300000 1706040 5.72 196.65 74.18 74.18 22561881270 73.18 73.18 22561881270
7 MDS테크 086960 6 1520 2 136 9.83 55928084 29665210 92821788 55928084 9.83 188.53 60.25 60.25 85190646706 60.38 60.38 85190646706
8 키스트론 475430 7 8950 5 -710 -7.35 8938102 41787480 17848110 8938102 -7.35 21.39 50.08 50.08 85763989850 53.69 53.69 85763989850
9 파루 043200 8 1374 2 194 16.44 21593987 28873554 41804315 21593987 16.44 74.79 51.65 51.65 28560769919 49.72 49.72 28560769919
10 PLUS 차이나AI테크TOP10 0047N0 9 9905 2 335 3.50 351003 411505 800000 351003 3.50 85.30 43.88 43.88 3446686530 43.50 43.50 3446686530
11 심플랫폼 444530 10 13040 2 1740 15.40 2671388 73079 6241227 2671388 15.40 3655.48 42.80 42.80 35074130095 43.10 43.10 35074130095
12 KIWOOM K-반도체북미공급망 488210 11 7980 2 390 5.14 466572 1327 1200000 466572 5.14 9999.99 38.88 38.88 3722503067 38.87 38.87 3722503067
13 형지I&C 011080 12 1270 5 -235 -15.61 11270048 5579016 31541686 11270048 -15.61 202.01 35.73 35.73 15332761018 38.28 38.28 15332761018
14 현대에이치티 039010 13 9070 2 970 11.98 2875217 65676 8625000 2875217 11.98 4377.88 33.34 33.34 27842071850 35.59 35.59 27842071850
15 포바이포 389140 14 20000 2 380 1.94 3752325 2996703 11112735 3752325 1.94 125.22 33.77 33.77 77588435585 34.91 34.91 77588435585
16 미스터블루 207760 15 1626 2 49 3.11 25171475 66574008 83079783 25171475 3.11 37.81 30.30 30.30 42191285926 31.23 31.23 42191285926
17 오리엔트정공 065500 16 5520 5 -690 -11.11 9038215 4551722 31742912 9038215 -11.11 198.57 28.47 28.47 50869964745 29.03 29.03 50869964745
18 시선AI 340810 17 5170 1 1190 29.90 3184699 49783 10692194 3184699 29.90 6397.16 29.79 29.79 15639014791 28.29 28.29 15639014791
19 비비안 002070 18 1029 2 69 7.19 7988643 486720 31123777 7988643 7.19 1641.32 25.67 25.67 9028099306 28.19 28.19 9028099306
20 TIGER 증권 157500 19 7960 2 470 6.28 474048 324640 1680000 474048 6.28 146.02 28.22 28.22 3745785775 28.01 28.01 3745785775
21 원익홀딩스 030530 20 5980 2 650 12.20 20473374 3204369 77237981 20473374 12.20 638.92 26.51 26.51 122136813935 26.44 26.44 122136813935
22 마음AI 377480 21 25250 2 3000 13.48 1894138 325251 6971073 1894138 13.48 582.36 27.17 27.17 46449924925 26.39 26.39 46449924925
23 코나아이 052400 22 57600 2 12150 26.73 3884922 1200911 14563291 3884922 26.73 323.50 26.68 26.68 218246316150 26.02 26.02 218246316150
24 KODEX 증권 102970 23 11495 2 745 6.93 2241427 1793268 9400000 2241427 6.93 124.99 23.84 23.84 25588216799 23.68 23.68 25588216799
25 솔트룩스 304100 24 41700 2 6850 19.66 2841785 1028340 12130568 2841785 19.66 276.35 23.43 23.43 113168384200 22.37 22.37 113168384200
26 형지글로벌 308100 25 3337 5 -503 -13.10 1990243 1119146 10073629 1990243 -13.10 177.84 19.76 19.76 7009856778 20.85 20.85 7009856778
27 삼륭물산 014970 26 8670 2 830 10.59 3430418 2322210 15125000 3430418 10.59 147.72 22.68 22.68 27226468630 20.76 20.76 27226468630
28 KODEX 200선물인버스2X 252670 27 1805 5 -109 -5.69 149732070 181814912 732100000 149732070 -5.69 82.35 20.45 20.45 273663286764 20.71 20.71 273663286764
29 PLUS 태양광&ESS 457990 28 15060 2 975 6.92 142861 69122 700000 142861 6.92 206.68 20.41 20.41 2117289542 20.08 20.08 2117289542
30 와이즈넛 096250 29 16120 2 2680 19.94 2710270 199927 13096536 2710270 19.94 1355.63 20.69 20.69 42224478545 20.00 20.00 42224478545
31 원익 032940 30 6400 1 1470 29.82 3940752 6540054 18193230 3940752 29.82 60.26 21.66 21.66 23280660585 19.99 19.99 23280660585

31
top30/20250604/top30-atvtr-20250604-123002.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
유라클,088340,1,28150,2,3850,15.84,5358149,3807890,4358068,5358149,15.84,140.71,122.95,122.95,147441817800,120.18,120.18,147441817800
웹케시,053580,2,20500,2,2340,12.89,11261556,9249230,13636248,11261556,12.89,121.76,82.59,82.59,225646712175,80.72,80.72,225646712175
비큐AI,148780,3,1794,2,318,21.54,25318226,6008865,31445725,25318226,21.54,421.35,80.51,80.51,45383009135,80.45,80.45,45383009135
상지건설,042940,4,12950,4,-5540,-29.96,4443683,2274148,6828712,4443683,-29.96,195.40,65.07,65.07,69136355505,78.18,78.18,69136355505
TIGER 지주회사,307520,5,13395,2,715,5.64,1747511,867567,2300000,1747511,5.64,201.43,75.98,75.98,23117465317,75.04,75.04,23117465317
MDS테크,086960,6,1520,2,136,9.83,56586284,29665210,92821788,56586284,9.83,190.75,60.96,60.96,86192545583,61.09,61.09,86192545583
키스트론,475430,7,8970,5,-690,-7.14,8971196,41787480,17848110,8971196,-7.14,21.47,50.26,50.26,86061215745,53.76,53.76,86061215745
파루,043200,8,1366,2,186,15.76,22327974,28873554,41804315,22327974,15.76,77.33,53.41,53.41,29562463735,51.77,51.77,29562463735
PLUS 차이나AI테크TOP10,0047N0,9,9910,2,340,3.55,352313,411505,800000,352313,3.55,85.62,44.04,44.04,3459664800,43.64,43.64,3459664800
심플랫폼,444530,10,13070,2,1770,15.66,2677560,73079,6241227,2677560,15.66,3663.93,42.90,42.90,35154769700,43.10,43.10,35154769700
형지I&C,011080,11,1260,5,-245,-16.28,11431001,5579016,31541686,11431001,-16.28,204.89,36.24,36.24,15536622279,39.09,39.09,15536622279
KIWOOM K-반도체북미공급망,488210,12,7985,2,395,5.20,466574,1327,1200000,466574,5.20,9999.99,38.88,38.88,3722519037,38.85,38.85,3722519037
현대에이치티,039010,13,9070,2,970,11.98,2904103,65676,8625000,2904103,11.98,4421.86,33.67,33.67,28103643840,35.92,35.92,28103643840
포바이포,389140,14,20050,2,430,2.19,3774081,2996703,11112735,3774081,2.19,125.94,33.96,33.96,78023638255,35.02,35.02,78023638255
미스터블루,207760,15,1626,2,49,3.11,25275022,66574008,83079783,25275022,3.11,37.97,30.42,30.42,42359836952,31.36,31.36,42359836952
오리엔트정공,065500,16,5510,5,-700,-11.27,9111904,4551722,31742912,9111904,-11.27,200.19,28.71,28.71,51276096750,29.32,29.32,51276096750
시선AI,340810,17,5170,1,1190,29.90,3184907,49783,10692194,3184907,29.90,6397.58,29.79,29.79,15640090151,28.29,28.29,15640090151
비비안,002070,18,1033,2,73,7.60,8025068,486720,31123777,8025068,7.60,1648.81,25.78,25.78,9065594074,28.20,28.20,9065594074
TIGER 증권,157500,19,7980,2,490,6.54,477415,324640,1680000,477415,6.54,147.06,28.42,28.42,3772627190,28.14,28.14,3772627190
마음AI,377480,20,25100,2,2850,12.81,1913827,325251,6971073,1913827,12.81,588.42,27.45,27.45,46946224075,26.83,26.83,46946224075
원익홀딩스,030530,21,6020,2,690,12.95,20694839,3204369,77237981,20694839,12.95,645.83,26.79,26.79,123467962715,26.55,26.55,123467962715
삼륭물산,014970,22,8100,2,260,3.32,4041338,2322210,15125000,4041338,3.32,174.03,26.72,26.72,32260861445,26.33,26.33,32260861445
코나아이,052400,23,57800,2,12350,27.17,3922441,1200911,14563291,3922441,27.17,326.62,26.93,26.93,220417669350,26.19,26.19,220417669350
KODEX 증권,102970,24,11545,2,795,7.40,2257428,1793268,9400000,2257428,7.40,125.88,24.02,24.02,25772777441,23.75,23.75,25772777441
솔트룩스,304100,25,41650,2,6800,19.51,2892467,1028340,12130568,2892467,19.51,281.28,23.84,23.84,115279848825,22.82,22.82,115279848825
이스트에이드,239340,26,2840,2,315,12.48,6175038,5317559,26979634,6175038,12.48,116.13,22.89,22.89,16759052534,21.87,21.87,16759052534
형지글로벌,308100,27,3335,5,-505,-13.15,2018461,1119146,10073629,2018461,-13.15,180.36,20.04,20.04,7104151709,21.15,21.15,7104151709
KODEX 200선물인버스2X,252670,28,1807,5,-107,-5.59,152100763,181814912,732100000,152100763,-5.59,83.66,20.78,20.78,277939593039,21.01,21.01,277939593039
와이즈넛,096250,29,16140,2,2700,20.09,2809491,199927,13096536,2809491,20.09,1405.26,21.45,21.45,43832449985,20.74,20.74,43832449985
PLUS 태양광&ESS,457990,30,15065,2,980,6.96,144715,69122,700000,144715,6.96,209.36,20.67,20.67,2145201862,20.34,20.34,2145201862
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 28150 2 3850 15.84 5358149 3807890 4358068 5358149 15.84 140.71 122.95 122.95 147441817800 120.18 120.18 147441817800
3 웹케시 053580 2 20500 2 2340 12.89 11261556 9249230 13636248 11261556 12.89 121.76 82.59 82.59 225646712175 80.72 80.72 225646712175
4 비큐AI 148780 3 1794 2 318 21.54 25318226 6008865 31445725 25318226 21.54 421.35 80.51 80.51 45383009135 80.45 80.45 45383009135
5 상지건설 042940 4 12950 4 -5540 -29.96 4443683 2274148 6828712 4443683 -29.96 195.40 65.07 65.07 69136355505 78.18 78.18 69136355505
6 TIGER 지주회사 307520 5 13395 2 715 5.64 1747511 867567 2300000 1747511 5.64 201.43 75.98 75.98 23117465317 75.04 75.04 23117465317
7 MDS테크 086960 6 1520 2 136 9.83 56586284 29665210 92821788 56586284 9.83 190.75 60.96 60.96 86192545583 61.09 61.09 86192545583
8 키스트론 475430 7 8970 5 -690 -7.14 8971196 41787480 17848110 8971196 -7.14 21.47 50.26 50.26 86061215745 53.76 53.76 86061215745
9 파루 043200 8 1366 2 186 15.76 22327974 28873554 41804315 22327974 15.76 77.33 53.41 53.41 29562463735 51.77 51.77 29562463735
10 PLUS 차이나AI테크TOP10 0047N0 9 9910 2 340 3.55 352313 411505 800000 352313 3.55 85.62 44.04 44.04 3459664800 43.64 43.64 3459664800
11 심플랫폼 444530 10 13070 2 1770 15.66 2677560 73079 6241227 2677560 15.66 3663.93 42.90 42.90 35154769700 43.10 43.10 35154769700
12 형지I&C 011080 11 1260 5 -245 -16.28 11431001 5579016 31541686 11431001 -16.28 204.89 36.24 36.24 15536622279 39.09 39.09 15536622279
13 KIWOOM K-반도체북미공급망 488210 12 7985 2 395 5.20 466574 1327 1200000 466574 5.20 9999.99 38.88 38.88 3722519037 38.85 38.85 3722519037
14 현대에이치티 039010 13 9070 2 970 11.98 2904103 65676 8625000 2904103 11.98 4421.86 33.67 33.67 28103643840 35.92 35.92 28103643840
15 포바이포 389140 14 20050 2 430 2.19 3774081 2996703 11112735 3774081 2.19 125.94 33.96 33.96 78023638255 35.02 35.02 78023638255
16 미스터블루 207760 15 1626 2 49 3.11 25275022 66574008 83079783 25275022 3.11 37.97 30.42 30.42 42359836952 31.36 31.36 42359836952
17 오리엔트정공 065500 16 5510 5 -700 -11.27 9111904 4551722 31742912 9111904 -11.27 200.19 28.71 28.71 51276096750 29.32 29.32 51276096750
18 시선AI 340810 17 5170 1 1190 29.90 3184907 49783 10692194 3184907 29.90 6397.58 29.79 29.79 15640090151 28.29 28.29 15640090151
19 비비안 002070 18 1033 2 73 7.60 8025068 486720 31123777 8025068 7.60 1648.81 25.78 25.78 9065594074 28.20 28.20 9065594074
20 TIGER 증권 157500 19 7980 2 490 6.54 477415 324640 1680000 477415 6.54 147.06 28.42 28.42 3772627190 28.14 28.14 3772627190
21 마음AI 377480 20 25100 2 2850 12.81 1913827 325251 6971073 1913827 12.81 588.42 27.45 27.45 46946224075 26.83 26.83 46946224075
22 원익홀딩스 030530 21 6020 2 690 12.95 20694839 3204369 77237981 20694839 12.95 645.83 26.79 26.79 123467962715 26.55 26.55 123467962715
23 삼륭물산 014970 22 8100 2 260 3.32 4041338 2322210 15125000 4041338 3.32 174.03 26.72 26.72 32260861445 26.33 26.33 32260861445
24 코나아이 052400 23 57800 2 12350 27.17 3922441 1200911 14563291 3922441 27.17 326.62 26.93 26.93 220417669350 26.19 26.19 220417669350
25 KODEX 증권 102970 24 11545 2 795 7.40 2257428 1793268 9400000 2257428 7.40 125.88 24.02 24.02 25772777441 23.75 23.75 25772777441
26 솔트룩스 304100 25 41650 2 6800 19.51 2892467 1028340 12130568 2892467 19.51 281.28 23.84 23.84 115279848825 22.82 22.82 115279848825
27 이스트에이드 239340 26 2840 2 315 12.48 6175038 5317559 26979634 6175038 12.48 116.13 22.89 22.89 16759052534 21.87 21.87 16759052534
28 형지글로벌 308100 27 3335 5 -505 -13.15 2018461 1119146 10073629 2018461 -13.15 180.36 20.04 20.04 7104151709 21.15 21.15 7104151709
29 KODEX 200선물인버스2X 252670 28 1807 5 -107 -5.59 152100763 181814912 732100000 152100763 -5.59 83.66 20.78 20.78 277939593039 21.01 21.01 277939593039
30 와이즈넛 096250 29 16140 2 2700 20.09 2809491 199927 13096536 2809491 20.09 1405.26 21.45 21.45 43832449985 20.74 20.74 43832449985
31 PLUS 태양광&ESS 457990 30 15065 2 980 6.96 144715 69122 700000 144715 6.96 209.36 20.67 20.67 2145201862 20.34 20.34 2145201862

31
top30/20250604/top30-atvtr-20250604-124002.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
유라클,088340,1,27700,2,3400,13.99,5386578,3807890,4358068,5386578,13.99,141.46,123.60,123.60,148232052600,122.79,122.79,148232052600
상지건설,042940,2,14210,5,-4280,-23.15,5234552,2274148,6828712,5234552,-23.15,230.18,76.66,76.66,79992195915,82.44,82.44,79992195915
웹케시,053580,3,20300,2,2140,11.78,11315233,9249230,13636248,11315233,11.78,122.34,82.98,82.98,226739407800,81.91,81.91,226739407800
비큐AI,148780,4,1813,2,337,22.83,25539984,6008865,31445725,25539984,22.83,425.04,81.22,81.22,45782179986,80.30,80.30,45782179986
TIGER 지주회사,307520,5,13395,2,715,5.64,1769205,867567,2300000,1769205,5.64,203.93,76.92,76.92,23408088200,75.98,75.98,23408088200
MDS테크,086960,6,1510,2,126,9.10,56961701,29665210,92821788,56961701,9.10,192.02,61.37,61.37,86760215381,61.90,61.90,86760215381
파루,043200,7,1353,2,173,14.66,23388475,28873554,41804315,23388475,14.66,81.00,55.95,55.95,31015956007,54.84,54.84,31015956007
키스트론,475430,8,8920,5,-740,-7.66,9048574,41787480,17848110,9048574,-7.66,21.65,50.70,50.70,86751728515,54.49,54.49,86751728515
PLUS 차이나AI테크TOP10,0047N0,9,9905,2,335,3.50,353333,411505,800000,353333,3.50,85.86,44.17,44.17,3469767300,43.79,43.79,3469767300
심플랫폼,444530,10,13130,2,1830,16.19,2690485,73079,6241227,2690485,16.19,3681.61,43.11,43.11,35324384860,43.11,43.11,35324384860
형지I&C,011080,11,1278,5,-227,-15.08,11823393,5579016,31541686,11823393,-15.08,211.93,37.48,37.48,16037296453,39.78,39.78,16037296453
KIWOOM K-반도체북미공급망,488210,12,7980,2,390,5.14,466576,1327,1200000,466576,5.14,9999.99,38.88,38.88,3722535002,38.87,38.87,3722535002
현대에이치티,039010,13,9030,2,930,11.48,2935376,65676,8625000,2935376,11.48,4469.48,34.03,34.03,28387513800,36.45,36.45,28387513800
포바이포,389140,14,20050,2,430,2.19,3807847,2996703,11112735,3807847,2.19,127.07,34.27,34.27,78699601445,35.32,35.32,78699601445
미스터블루,207760,15,1622,2,45,2.85,25323402,66574008,83079783,25323402,2.85,38.04,30.48,30.48,42438357099,31.49,31.49,42438357099
오리엔트정공,065500,16,5550,5,-660,-10.63,9309092,4551722,31742912,9309092,-10.63,204.52,29.33,29.33,52365945130,29.72,29.72,52365945130
이스트에이드,239340,17,2865,2,340,13.47,8297166,5317559,26979634,8297166,13.47,156.03,30.75,30.75,22869524636,29.59,29.59,22869524636
삼륭물산,014970,18,7900,2,60,0.77,4268291,2322210,15125000,4268291,0.77,183.80,28.22,28.22,34077805610,28.52,28.52,34077805610
비비안,002070,19,1030,2,70,7.29,8060614,486720,31123777,8060614,7.29,1656.11,25.90,25.90,9102099362,28.39,28.39,9102099362
시선AI,340810,20,5170,1,1190,29.90,3184918,49783,10692194,3184918,29.90,6397.60,29.79,29.79,15640147021,28.29,28.29,15640147021
TIGER 증권,157500,21,7975,2,485,6.48,479587,324640,1680000,479587,6.48,147.73,28.55,28.55,3789941875,28.29,28.29,3789941875
마음AI,377480,22,25600,2,3350,15.06,1997674,325251,6971073,1997674,15.06,614.19,28.66,28.66,49079666550,27.50,27.50,49079666550
원익홀딩스,030530,23,5990,2,660,12.38,20900531,3204369,77237981,20900531,12.38,652.25,27.06,27.06,124701952275,26.95,26.95,124701952275
코나아이,052400,24,57500,2,12050,26.51,3944500,1200911,14563291,3944500,26.51,328.46,27.09,27.09,221688112700,26.47,26.47,221688112700
KODEX 증권,102970,25,11525,2,775,7.21,2269005,1793268,9400000,2269005,7.21,126.53,24.14,24.14,25906287899,23.91,23.91,25906287899
솔트룩스,304100,26,42650,2,7800,22.38,3082593,1028340,12130568,3082593,22.38,299.76,25.41,25.41,123310707875,23.83,23.83,123310707875
형지글로벌,308100,27,3315,5,-525,-13.67,2063802,1119146,10073629,2063802,-13.67,184.41,20.49,20.49,7254877374,21.73,21.73,7254877374
KODEX 200선물인버스2X,252670,28,1806,5,-108,-5.64,154269768,181814912,732100000,154269768,-5.64,84.85,21.07,21.07,281854100286,21.32,21.32,281854100286
와이즈넛,096250,29,16240,2,2800,20.83,2872563,199927,13096536,2872563,20.83,1436.81,21.93,21.93,44850456020,21.09,21.09,44850456020
PLUS 태양광&ESS,457990,30,15035,2,950,6.74,147021,69122,700000,147021,6.74,212.70,21.00,21.00,2179940667,20.71,20.71,2179940667
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 27700 2 3400 13.99 5386578 3807890 4358068 5386578 13.99 141.46 123.60 123.60 148232052600 122.79 122.79 148232052600
3 상지건설 042940 2 14210 5 -4280 -23.15 5234552 2274148 6828712 5234552 -23.15 230.18 76.66 76.66 79992195915 82.44 82.44 79992195915
4 웹케시 053580 3 20300 2 2140 11.78 11315233 9249230 13636248 11315233 11.78 122.34 82.98 82.98 226739407800 81.91 81.91 226739407800
5 비큐AI 148780 4 1813 2 337 22.83 25539984 6008865 31445725 25539984 22.83 425.04 81.22 81.22 45782179986 80.30 80.30 45782179986
6 TIGER 지주회사 307520 5 13395 2 715 5.64 1769205 867567 2300000 1769205 5.64 203.93 76.92 76.92 23408088200 75.98 75.98 23408088200
7 MDS테크 086960 6 1510 2 126 9.10 56961701 29665210 92821788 56961701 9.10 192.02 61.37 61.37 86760215381 61.90 61.90 86760215381
8 파루 043200 7 1353 2 173 14.66 23388475 28873554 41804315 23388475 14.66 81.00 55.95 55.95 31015956007 54.84 54.84 31015956007
9 키스트론 475430 8 8920 5 -740 -7.66 9048574 41787480 17848110 9048574 -7.66 21.65 50.70 50.70 86751728515 54.49 54.49 86751728515
10 PLUS 차이나AI테크TOP10 0047N0 9 9905 2 335 3.50 353333 411505 800000 353333 3.50 85.86 44.17 44.17 3469767300 43.79 43.79 3469767300
11 심플랫폼 444530 10 13130 2 1830 16.19 2690485 73079 6241227 2690485 16.19 3681.61 43.11 43.11 35324384860 43.11 43.11 35324384860
12 형지I&C 011080 11 1278 5 -227 -15.08 11823393 5579016 31541686 11823393 -15.08 211.93 37.48 37.48 16037296453 39.78 39.78 16037296453
13 KIWOOM K-반도체북미공급망 488210 12 7980 2 390 5.14 466576 1327 1200000 466576 5.14 9999.99 38.88 38.88 3722535002 38.87 38.87 3722535002
14 현대에이치티 039010 13 9030 2 930 11.48 2935376 65676 8625000 2935376 11.48 4469.48 34.03 34.03 28387513800 36.45 36.45 28387513800
15 포바이포 389140 14 20050 2 430 2.19 3807847 2996703 11112735 3807847 2.19 127.07 34.27 34.27 78699601445 35.32 35.32 78699601445
16 미스터블루 207760 15 1622 2 45 2.85 25323402 66574008 83079783 25323402 2.85 38.04 30.48 30.48 42438357099 31.49 31.49 42438357099
17 오리엔트정공 065500 16 5550 5 -660 -10.63 9309092 4551722 31742912 9309092 -10.63 204.52 29.33 29.33 52365945130 29.72 29.72 52365945130
18 이스트에이드 239340 17 2865 2 340 13.47 8297166 5317559 26979634 8297166 13.47 156.03 30.75 30.75 22869524636 29.59 29.59 22869524636
19 삼륭물산 014970 18 7900 2 60 0.77 4268291 2322210 15125000 4268291 0.77 183.80 28.22 28.22 34077805610 28.52 28.52 34077805610
20 비비안 002070 19 1030 2 70 7.29 8060614 486720 31123777 8060614 7.29 1656.11 25.90 25.90 9102099362 28.39 28.39 9102099362
21 시선AI 340810 20 5170 1 1190 29.90 3184918 49783 10692194 3184918 29.90 6397.60 29.79 29.79 15640147021 28.29 28.29 15640147021
22 TIGER 증권 157500 21 7975 2 485 6.48 479587 324640 1680000 479587 6.48 147.73 28.55 28.55 3789941875 28.29 28.29 3789941875
23 마음AI 377480 22 25600 2 3350 15.06 1997674 325251 6971073 1997674 15.06 614.19 28.66 28.66 49079666550 27.50 27.50 49079666550
24 원익홀딩스 030530 23 5990 2 660 12.38 20900531 3204369 77237981 20900531 12.38 652.25 27.06 27.06 124701952275 26.95 26.95 124701952275
25 코나아이 052400 24 57500 2 12050 26.51 3944500 1200911 14563291 3944500 26.51 328.46 27.09 27.09 221688112700 26.47 26.47 221688112700
26 KODEX 증권 102970 25 11525 2 775 7.21 2269005 1793268 9400000 2269005 7.21 126.53 24.14 24.14 25906287899 23.91 23.91 25906287899
27 솔트룩스 304100 26 42650 2 7800 22.38 3082593 1028340 12130568 3082593 22.38 299.76 25.41 25.41 123310707875 23.83 23.83 123310707875
28 형지글로벌 308100 27 3315 5 -525 -13.67 2063802 1119146 10073629 2063802 -13.67 184.41 20.49 20.49 7254877374 21.73 21.73 7254877374
29 KODEX 200선물인버스2X 252670 28 1806 5 -108 -5.64 154269768 181814912 732100000 154269768 -5.64 84.85 21.07 21.07 281854100286 21.32 21.32 281854100286
30 와이즈넛 096250 29 16240 2 2800 20.83 2872563 199927 13096536 2872563 20.83 1436.81 21.93 21.93 44850456020 21.09 21.09 44850456020
31 PLUS 태양광&ESS 457990 30 15035 2 950 6.74 147021 69122 700000 147021 6.74 212.70 21.00 21.00 2179940667 20.71 20.71 2179940667

31
top30/20250604/top30-atvtr-20250604-125002.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
유라클,088340,1,27250,2,2950,12.14,5435203,3807890,4358068,5435203,12.14,142.74,124.72,124.72,149567905425,125.94,125.94,149567905425
상지건설,042940,2,14340,5,-4150,-22.44,6433274,2274148,6828712,6433274,-22.44,282.89,94.21,94.21,97528623285,99.60,99.60,97528623285
웹케시,053580,3,20250,2,2090,11.51,11370674,9249230,13636248,11370674,11.51,122.94,83.39,83.39,227866102450,82.52,82.52,227866102450
비큐AI,148780,4,1807,2,331,22.43,25803283,6008865,31445725,25803283,22.43,429.42,82.06,82.06,46257817702,81.41,81.41,46257817702
TIGER 지주회사,307520,5,13420,2,740,5.84,1794363,867567,2300000,1794363,5.84,206.83,78.02,78.02,23745247755,76.93,76.93,23745247755
MDS테크,086960,6,1520,2,136,9.83,57526202,29665210,92821788,57526202,9.83,193.92,61.97,61.97,87618912919,62.10,62.10,87618912919
파루,043200,7,1320,2,140,11.86,24343585,28873554,41804315,24343585,11.86,84.31,58.23,58.23,32290578335,58.52,58.52,32290578335
키스트론,475430,8,8860,5,-800,-8.28,9132111,41787480,17848110,9132111,-8.28,21.85,51.17,51.17,87494977965,55.33,55.33,87494977965
PLUS 차이나AI테크TOP10,0047N0,9,9900,2,330,3.45,354246,411505,800000,354246,3.45,86.09,44.28,44.28,3478813995,43.92,43.92,3478813995
심플랫폼,444530,10,13280,2,1980,17.52,2747459,73079,6241227,2747459,17.52,3759.57,44.02,44.02,36080311490,43.53,43.53,36080311490
형지I&C,011080,11,1259,5,-246,-16.35,12119660,5579016,31541686,12119660,-16.35,217.24,38.42,38.42,16414766209,41.34,41.34,16414766209
KIWOOM K-반도체북미공급망,488210,12,7985,2,395,5.20,477579,1327,1200000,477579,5.20,9999.99,39.80,39.80,3810393957,39.77,39.77,3810393957
현대에이치티,039010,13,8900,2,800,9.88,3000379,65676,8625000,3000379,9.88,4568.46,34.79,34.79,28971162550,37.74,37.74,28971162550
포바이포,389140,14,20250,2,630,3.21,3914223,2996703,11112735,3914223,3.21,130.62,35.22,35.22,80854151110,35.93,35.93,80854151110
미스터블루,207760,15,1606,2,29,1.84,25671236,66574008,83079783,25671236,1.84,38.56,30.90,30.90,42999278391,32.23,32.23,42999278391
이스트에이드,239340,16,2865,2,340,13.47,9001865,5317559,26979634,9001865,13.47,169.29,33.37,33.37,24893232263,32.20,32.20,24893232263
오리엔트정공,065500,17,5540,5,-670,-10.79,9426966,4551722,31742912,9426966,-10.79,207.11,29.70,29.70,53021338260,30.15,30.15,53021338260
마음AI,377480,18,25650,2,3400,15.28,2183703,325251,6971073,2183703,15.28,671.39,31.33,31.33,53877301525,30.13,30.13,53877301525
삼륭물산,014970,19,8110,2,270,3.44,4454742,2322210,15125000,4454742,3.44,191.83,29.45,29.45,35580536220,29.01,29.01,35580536220
TIGER 증권,157500,20,7970,2,480,6.41,483905,324640,1680000,483905,6.41,149.06,28.80,28.80,3824341750,28.56,28.56,3824341750
비비안,002070,21,1031,2,71,7.40,8081253,486720,31123777,8081253,7.40,1660.35,25.96,25.96,9123308381,28.43,28.43,9123308381
시선AI,340810,22,5170,1,1190,29.90,3186381,49783,10692194,3186381,29.90,6400.54,29.80,29.80,15647710731,28.31,28.31,15647710731
원익홀딩스,030530,23,5965,2,635,11.91,21086236,3204369,77237981,21086236,11.91,658.05,27.30,27.30,125811736195,27.31,27.31,125811736195
코나아이,052400,24,57100,2,11650,25.63,3964656,1200911,14563291,3964656,25.63,330.14,27.22,27.22,222844580200,26.80,26.80,222844580200
솔트룩스,304100,25,42700,2,7850,22.53,3293046,1028340,12130568,3293046,22.53,320.23,27.15,27.15,132289096725,25.54,25.54,132289096725
KODEX 증권,102970,26,11535,2,785,7.30,2277202,1793268,9400000,2277202,7.30,126.99,24.23,24.23,26000783950,23.98,23.98,26000783950
형지글로벌,308100,27,3300,5,-540,-14.06,2098506,1119146,10073629,2098506,-14.06,187.51,20.83,20.83,7369608575,22.17,22.17,7369608575
와이즈넛,096250,28,16010,2,2570,19.12,2958254,199927,13096536,2958254,19.12,1479.67,22.59,22.59,46224670430,22.05,22.05,46224670430
KODEX 200선물인버스2X,252670,29,1805,5,-109,-5.69,155048818,181814912,732100000,155048818,-5.69,85.28,21.18,21.18,283260650772,21.44,21.44,283260650772
PLUS 태양광&ESS,457990,30,15075,2,990,7.03,147305,69122,700000,147305,7.03,213.11,21.04,21.04,2184221477,20.70,20.70,2184221477
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 27250 2 2950 12.14 5435203 3807890 4358068 5435203 12.14 142.74 124.72 124.72 149567905425 125.94 125.94 149567905425
3 상지건설 042940 2 14340 5 -4150 -22.44 6433274 2274148 6828712 6433274 -22.44 282.89 94.21 94.21 97528623285 99.60 99.60 97528623285
4 웹케시 053580 3 20250 2 2090 11.51 11370674 9249230 13636248 11370674 11.51 122.94 83.39 83.39 227866102450 82.52 82.52 227866102450
5 비큐AI 148780 4 1807 2 331 22.43 25803283 6008865 31445725 25803283 22.43 429.42 82.06 82.06 46257817702 81.41 81.41 46257817702
6 TIGER 지주회사 307520 5 13420 2 740 5.84 1794363 867567 2300000 1794363 5.84 206.83 78.02 78.02 23745247755 76.93 76.93 23745247755
7 MDS테크 086960 6 1520 2 136 9.83 57526202 29665210 92821788 57526202 9.83 193.92 61.97 61.97 87618912919 62.10 62.10 87618912919
8 파루 043200 7 1320 2 140 11.86 24343585 28873554 41804315 24343585 11.86 84.31 58.23 58.23 32290578335 58.52 58.52 32290578335
9 키스트론 475430 8 8860 5 -800 -8.28 9132111 41787480 17848110 9132111 -8.28 21.85 51.17 51.17 87494977965 55.33 55.33 87494977965
10 PLUS 차이나AI테크TOP10 0047N0 9 9900 2 330 3.45 354246 411505 800000 354246 3.45 86.09 44.28 44.28 3478813995 43.92 43.92 3478813995
11 심플랫폼 444530 10 13280 2 1980 17.52 2747459 73079 6241227 2747459 17.52 3759.57 44.02 44.02 36080311490 43.53 43.53 36080311490
12 형지I&C 011080 11 1259 5 -246 -16.35 12119660 5579016 31541686 12119660 -16.35 217.24 38.42 38.42 16414766209 41.34 41.34 16414766209
13 KIWOOM K-반도체북미공급망 488210 12 7985 2 395 5.20 477579 1327 1200000 477579 5.20 9999.99 39.80 39.80 3810393957 39.77 39.77 3810393957
14 현대에이치티 039010 13 8900 2 800 9.88 3000379 65676 8625000 3000379 9.88 4568.46 34.79 34.79 28971162550 37.74 37.74 28971162550
15 포바이포 389140 14 20250 2 630 3.21 3914223 2996703 11112735 3914223 3.21 130.62 35.22 35.22 80854151110 35.93 35.93 80854151110
16 미스터블루 207760 15 1606 2 29 1.84 25671236 66574008 83079783 25671236 1.84 38.56 30.90 30.90 42999278391 32.23 32.23 42999278391
17 이스트에이드 239340 16 2865 2 340 13.47 9001865 5317559 26979634 9001865 13.47 169.29 33.37 33.37 24893232263 32.20 32.20 24893232263
18 오리엔트정공 065500 17 5540 5 -670 -10.79 9426966 4551722 31742912 9426966 -10.79 207.11 29.70 29.70 53021338260 30.15 30.15 53021338260
19 마음AI 377480 18 25650 2 3400 15.28 2183703 325251 6971073 2183703 15.28 671.39 31.33 31.33 53877301525 30.13 30.13 53877301525
20 삼륭물산 014970 19 8110 2 270 3.44 4454742 2322210 15125000 4454742 3.44 191.83 29.45 29.45 35580536220 29.01 29.01 35580536220
21 TIGER 증권 157500 20 7970 2 480 6.41 483905 324640 1680000 483905 6.41 149.06 28.80 28.80 3824341750 28.56 28.56 3824341750
22 비비안 002070 21 1031 2 71 7.40 8081253 486720 31123777 8081253 7.40 1660.35 25.96 25.96 9123308381 28.43 28.43 9123308381
23 시선AI 340810 22 5170 1 1190 29.90 3186381 49783 10692194 3186381 29.90 6400.54 29.80 29.80 15647710731 28.31 28.31 15647710731
24 원익홀딩스 030530 23 5965 2 635 11.91 21086236 3204369 77237981 21086236 11.91 658.05 27.30 27.30 125811736195 27.31 27.31 125811736195
25 코나아이 052400 24 57100 2 11650 25.63 3964656 1200911 14563291 3964656 25.63 330.14 27.22 27.22 222844580200 26.80 26.80 222844580200
26 솔트룩스 304100 25 42700 2 7850 22.53 3293046 1028340 12130568 3293046 22.53 320.23 27.15 27.15 132289096725 25.54 25.54 132289096725
27 KODEX 증권 102970 26 11535 2 785 7.30 2277202 1793268 9400000 2277202 7.30 126.99 24.23 24.23 26000783950 23.98 23.98 26000783950
28 형지글로벌 308100 27 3300 5 -540 -14.06 2098506 1119146 10073629 2098506 -14.06 187.51 20.83 20.83 7369608575 22.17 22.17 7369608575
29 와이즈넛 096250 28 16010 2 2570 19.12 2958254 199927 13096536 2958254 19.12 1479.67 22.59 22.59 46224670430 22.05 22.05 46224670430
30 KODEX 200선물인버스2X 252670 29 1805 5 -109 -5.69 155048818 181814912 732100000 155048818 -5.69 85.28 21.18 21.18 283260650772 21.44 21.44 283260650772
31 PLUS 태양광&ESS 457990 30 15075 2 990 7.03 147305 69122 700000 147305 7.03 213.11 21.04 21.04 2184221477 20.70 20.70 2184221477

31
top30/20250604/top30-atvtr-20250604-130002.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
유라클,088340,1,27700,2,3400,13.99,5511801,3807890,4358068,5511801,13.99,144.75,126.47,126.47,151664751475,125.64,125.64,151664751475
상지건설,042940,2,15940,5,-2550,-13.79,7665210,2274148,6828712,7665210,-13.79,337.06,112.25,112.25,116414152140,106.95,106.95,116414152140
비큐AI,148780,3,1796,2,320,21.68,25981430,6008865,31445725,25981430,21.68,432.38,82.62,82.62,46578942867,82.47,82.47,46578942867
웹케시,053580,4,20450,2,2290,12.61,11425124,9249230,13636248,11425124,12.61,123.53,83.78,83.78,228973618775,82.11,82.11,228973618775
TIGER 지주회사,307520,5,13435,2,755,5.95,1840510,867567,2300000,1840510,5.95,212.15,80.02,80.02,24365159617,78.85,78.85,24365159617
MDS테크,086960,6,1522,2,138,9.97,57853669,29665210,92821788,57853669,9.97,195.02,62.33,62.33,88116010188,62.37,62.37,88116010188
파루,043200,7,1324,2,144,12.20,24848226,28873554,41804315,24848226,12.20,86.06,59.44,59.44,32960971447,59.55,59.55,32960971447
키스트론,475430,8,8890,5,-770,-7.97,9227292,41787480,17848110,9227292,-7.97,22.08,51.70,51.70,88339234345,55.67,55.67,88339234345
심플랫폼,444530,9,13220,2,1920,16.99,2808164,73079,6241227,2808164,16.99,3842.64,44.99,44.99,36888361855,44.71,44.71,36888361855
PLUS 차이나AI테크TOP10,0047N0,10,9930,2,360,3.76,355329,411505,800000,355329,3.76,86.35,44.42,44.42,3489557340,43.93,43.93,3489557340
KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,522854,1327,1200000,522854,5.20,9999.99,43.57,43.57,4171914847,43.54,43.54,4171914847
형지I&C,011080,12,1287,5,-218,-14.49,12606432,5579016,31541686,12606432,-14.49,225.96,39.97,39.97,17040312855,41.98,41.98,17040312855
현대에이치티,039010,13,8860,2,760,9.38,3100954,65676,8625000,3100954,9.38,4721.59,35.95,35.95,29855414185,39.07,39.07,29855414185
이스트에이드,239340,14,2930,2,405,16.04,10665852,5317559,26979634,10665852,16.04,200.58,39.53,39.53,29758801408,37.65,37.65,29758801408
포바이포,389140,15,20050,2,430,2.19,3946503,2996703,11112735,3946503,2.19,131.69,35.51,35.51,81504458260,36.58,36.58,81504458260
미스터블루,207760,16,1601,2,24,1.52,25847694,66574008,83079783,25847694,1.52,38.83,31.11,31.11,43282550084,32.54,32.54,43282550084
마음AI,377480,17,25250,2,3000,13.48,2270631,325251,6971073,2270631,13.48,698.12,32.57,32.57,56100633950,31.87,31.87,56100633950
오리엔트정공,065500,18,5650,5,-560,-9.02,9690200,4551722,31742912,9690200,-9.02,212.89,30.53,30.53,54502002945,30.39,30.39,54502002945
삼륭물산,014970,19,7990,2,150,1.91,4565785,2322210,15125000,4565785,1.91,196.61,30.19,30.19,36468667735,30.18,30.18,36468667735
TIGER 증권,157500,20,7960,2,470,6.28,490723,324640,1680000,490723,6.28,151.16,29.21,29.21,3878664265,29.00,29.00,3878664265
비비안,002070,21,1027,2,67,6.98,8126218,486720,31123777,8126218,6.98,1669.59,26.11,26.11,9169601803,28.69,28.69,9169601803
시선AI,340810,22,5170,1,1190,29.90,3186692,49783,10692194,3186692,29.90,6401.17,29.80,29.80,15649318601,28.31,28.31,15649318601
원익홀딩스,030530,23,5980,2,650,12.20,21289434,3204369,77237981,21289434,12.20,664.39,27.56,27.56,127029076690,27.50,27.50,127029076690
솔트룩스,304100,24,41750,2,6900,19.80,3434422,1028340,12130568,3434422,19.80,333.98,28.31,28.31,138249434725,27.30,27.30,138249434725
코나아이,052400,25,57800,2,12350,27.17,3983491,1200911,14563291,3983491,27.17,331.71,27.35,27.35,223928153150,26.60,26.60,223928153150
KODEX 증권,102970,26,11530,2,780,7.26,2296311,1793268,9400000,2296311,7.26,128.05,24.43,24.43,26221164619,24.19,24.19,26221164619
형지글로벌,308100,27,3345,5,-495,-12.89,2231928,1119146,10073629,2231928,-12.89,199.43,22.16,22.16,7818745555,23.20,23.20,7818745555
와이즈넛,096250,28,15880,2,2440,18.15,3028114,199927,13096536,3028114,18.15,1514.61,23.12,23.12,47338581815,22.76,22.76,47338581815
KODEX 200선물인버스2X,252670,29,1805,5,-109,-5.69,159601776,181814912,732100000,159601776,-5.69,87.78,21.80,21.80,291474099940,22.06,22.06,291474099940
PLUS 태양광&ESS,457990,30,15105,2,1020,7.24,155558,69122,700000,155558,7.24,225.05,22.22,22.22,2308880737,21.84,21.84,2308880737
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 유라클 088340 1 27700 2 3400 13.99 5511801 3807890 4358068 5511801 13.99 144.75 126.47 126.47 151664751475 125.64 125.64 151664751475
3 상지건설 042940 2 15940 5 -2550 -13.79 7665210 2274148 6828712 7665210 -13.79 337.06 112.25 112.25 116414152140 106.95 106.95 116414152140
4 비큐AI 148780 3 1796 2 320 21.68 25981430 6008865 31445725 25981430 21.68 432.38 82.62 82.62 46578942867 82.47 82.47 46578942867
5 웹케시 053580 4 20450 2 2290 12.61 11425124 9249230 13636248 11425124 12.61 123.53 83.78 83.78 228973618775 82.11 82.11 228973618775
6 TIGER 지주회사 307520 5 13435 2 755 5.95 1840510 867567 2300000 1840510 5.95 212.15 80.02 80.02 24365159617 78.85 78.85 24365159617
7 MDS테크 086960 6 1522 2 138 9.97 57853669 29665210 92821788 57853669 9.97 195.02 62.33 62.33 88116010188 62.37 62.37 88116010188
8 파루 043200 7 1324 2 144 12.20 24848226 28873554 41804315 24848226 12.20 86.06 59.44 59.44 32960971447 59.55 59.55 32960971447
9 키스트론 475430 8 8890 5 -770 -7.97 9227292 41787480 17848110 9227292 -7.97 22.08 51.70 51.70 88339234345 55.67 55.67 88339234345
10 심플랫폼 444530 9 13220 2 1920 16.99 2808164 73079 6241227 2808164 16.99 3842.64 44.99 44.99 36888361855 44.71 44.71 36888361855
11 PLUS 차이나AI테크TOP10 0047N0 10 9930 2 360 3.76 355329 411505 800000 355329 3.76 86.35 44.42 44.42 3489557340 43.93 43.93 3489557340
12 KIWOOM K-반도체북미공급망 488210 11 7985 2 395 5.20 522854 1327 1200000 522854 5.20 9999.99 43.57 43.57 4171914847 43.54 43.54 4171914847
13 형지I&C 011080 12 1287 5 -218 -14.49 12606432 5579016 31541686 12606432 -14.49 225.96 39.97 39.97 17040312855 41.98 41.98 17040312855
14 현대에이치티 039010 13 8860 2 760 9.38 3100954 65676 8625000 3100954 9.38 4721.59 35.95 35.95 29855414185 39.07 39.07 29855414185
15 이스트에이드 239340 14 2930 2 405 16.04 10665852 5317559 26979634 10665852 16.04 200.58 39.53 39.53 29758801408 37.65 37.65 29758801408
16 포바이포 389140 15 20050 2 430 2.19 3946503 2996703 11112735 3946503 2.19 131.69 35.51 35.51 81504458260 36.58 36.58 81504458260
17 미스터블루 207760 16 1601 2 24 1.52 25847694 66574008 83079783 25847694 1.52 38.83 31.11 31.11 43282550084 32.54 32.54 43282550084
18 마음AI 377480 17 25250 2 3000 13.48 2270631 325251 6971073 2270631 13.48 698.12 32.57 32.57 56100633950 31.87 31.87 56100633950
19 오리엔트정공 065500 18 5650 5 -560 -9.02 9690200 4551722 31742912 9690200 -9.02 212.89 30.53 30.53 54502002945 30.39 30.39 54502002945
20 삼륭물산 014970 19 7990 2 150 1.91 4565785 2322210 15125000 4565785 1.91 196.61 30.19 30.19 36468667735 30.18 30.18 36468667735
21 TIGER 증권 157500 20 7960 2 470 6.28 490723 324640 1680000 490723 6.28 151.16 29.21 29.21 3878664265 29.00 29.00 3878664265
22 비비안 002070 21 1027 2 67 6.98 8126218 486720 31123777 8126218 6.98 1669.59 26.11 26.11 9169601803 28.69 28.69 9169601803
23 시선AI 340810 22 5170 1 1190 29.90 3186692 49783 10692194 3186692 29.90 6401.17 29.80 29.80 15649318601 28.31 28.31 15649318601
24 원익홀딩스 030530 23 5980 2 650 12.20 21289434 3204369 77237981 21289434 12.20 664.39 27.56 27.56 127029076690 27.50 27.50 127029076690
25 솔트룩스 304100 24 41750 2 6900 19.80 3434422 1028340 12130568 3434422 19.80 333.98 28.31 28.31 138249434725 27.30 27.30 138249434725
26 코나아이 052400 25 57800 2 12350 27.17 3983491 1200911 14563291 3983491 27.17 331.71 27.35 27.35 223928153150 26.60 26.60 223928153150
27 KODEX 증권 102970 26 11530 2 780 7.26 2296311 1793268 9400000 2296311 7.26 128.05 24.43 24.43 26221164619 24.19 24.19 26221164619
28 형지글로벌 308100 27 3345 5 -495 -12.89 2231928 1119146 10073629 2231928 -12.89 199.43 22.16 22.16 7818745555 23.20 23.20 7818745555
29 와이즈넛 096250 28 15880 2 2440 18.15 3028114 199927 13096536 3028114 18.15 1514.61 23.12 23.12 47338581815 22.76 22.76 47338581815
30 KODEX 200선물인버스2X 252670 29 1805 5 -109 -5.69 159601776 181814912 732100000 159601776 -5.69 87.78 21.80 21.80 291474099940 22.06 22.06 291474099940
31 PLUS 태양광&ESS 457990 30 15105 2 1020 7.24 155558 69122 700000 155558 7.24 225.05 22.22 22.22 2308880737 21.84 21.84 2308880737

31
top30/20250604/top30-atvtr-20250604-131002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,15980,5,-2510,-13.57,9684480,2274148,6828712,9684480,-13.57,425.85,141.82,141.82,149807637570,137.28,137.28,149807637570
유라클,088340,2,27550,2,3250,13.37,5534835,3807890,4358068,5534835,13.37,145.35,127.00,127.00,152301821175,126.85,126.85,152301821175
비큐AI,148780,3,1798,2,322,21.82,26099629,6008865,31445725,26099629,21.82,434.35,83.00,83.00,46791035661,82.76,82.76,46791035661
웹케시,053580,4,20400,2,2240,12.33,11482683,9249230,13636248,11482683,12.33,124.15,84.21,84.21,230144702650,82.73,82.73,230144702650
TIGER 지주회사,307520,5,13425,2,745,5.88,1882464,867567,2300000,1882464,5.88,216.98,81.85,81.85,24928892843,80.73,80.73,24928892843
MDS테크,086960,6,1512,2,128,9.25,58240429,29665210,92821788,58240429,9.25,196.33,62.74,62.74,88701536905,63.20,63.20,88701536905
파루,043200,7,1357,2,177,15.00,25810491,28873554,41804315,25810491,15.00,89.39,61.74,61.74,34257729433,60.39,60.39,34257729433
키스트론,475430,8,8890,5,-770,-7.97,9330003,41787480,17848110,9330003,-7.97,22.33,52.27,52.27,89248754875,56.25,56.25,89248754875
PLUS 차이나AI테크TOP10,0047N0,9,9900,2,330,3.45,401848,411505,800000,401848,3.45,97.65,50.23,50.23,3951014140,49.89,49.89,3951014140
심플랫폼,444530,10,13200,2,1900,16.81,2819301,73079,6241227,2819301,16.81,3857.88,45.17,45.17,37035737515,44.95,44.95,37035737515
KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,529910,1327,1200000,529910,5.20,9999.99,44.16,44.16,4228257007,44.13,44.13,4228257007
형지I&C,011080,12,1264,5,-241,-16.01,12990315,5579016,31541686,12990315,-16.01,232.84,41.18,41.18,17531589074,43.97,43.97,17531589074
이스트에이드,239340,13,2860,2,335,13.27,11248945,5317559,26979634,11248945,13.27,211.54,41.69,41.69,31433716082,40.74,40.74,31433716082
현대에이치티,039010,14,8820,2,720,8.89,3133170,65676,8625000,3133170,8.89,4770.65,36.33,36.33,30140432475,39.62,39.62,30140432475
포바이포,389140,15,20150,2,530,2.70,3989155,2996703,11112735,3989155,2.70,133.12,35.90,35.90,82362276635,36.78,36.78,82362276635
미스터블루,207760,16,1608,2,31,1.97,25962373,66574008,83079783,25962373,1.97,39.00,31.25,31.25,43466555822,32.54,32.54,43466555822
마음AI,377480,17,25350,2,3100,13.93,2308158,325251,6971073,2308158,13.93,709.65,33.11,33.11,57051399575,32.28,32.28,57051399575
오리엔트정공,065500,18,5590,5,-620,-9.98,9928672,4551722,31742912,9928672,-9.98,218.13,31.28,31.28,55847296335,31.47,31.47,55847296335
삼륭물산,014970,19,8140,2,300,3.83,4746365,2322210,15125000,4746365,3.83,204.39,31.38,31.38,37932287190,30.81,30.81,37932287190
TIGER 증권,157500,20,7945,2,455,6.07,503129,324640,1680000,503129,6.07,154.98,29.95,29.95,3977345610,29.80,29.80,3977345610
비비안,002070,21,1022,2,62,6.46,8177807,486720,31123777,8177807,6.46,1680.19,26.28,26.28,9222551625,28.99,28.99,9222551625
시선AI,340810,22,5170,1,1190,29.90,3187219,49783,10692194,3187219,29.90,6402.22,29.81,29.81,15652043191,28.31,28.31,15652043191
원익홀딩스,030530,23,5980,2,650,12.20,21520561,3204369,77237981,21520561,12.20,671.60,27.86,27.86,128406640365,27.80,27.80,128406640365
솔트룩스,304100,24,42150,2,7300,20.95,3488767,1028340,12130568,3488767,20.95,339.26,28.76,28.76,140528957125,27.48,27.48,140528957125
코나아이,052400,25,57700,2,12250,26.95,4025064,1200911,14563291,4025064,26.95,335.17,27.64,27.64,226328805350,26.93,26.93,226328805350
KODEX 증권,102970,26,11485,2,735,6.84,2326904,1793268,9400000,2326904,6.84,129.76,24.75,24.75,26573587189,24.61,24.61,26573587189
형지글로벌,308100,27,3320,5,-520,-13.54,2305106,1119146,10073629,2305106,-13.54,205.97,22.88,22.88,8063916050,24.11,24.11,8063916050
와이즈넛,096250,28,15800,2,2360,17.56,3090454,199927,13096536,3090454,17.56,1545.79,23.60,23.60,48321793670,23.35,23.35,48321793670
KODEX 200선물인버스2X,252670,29,1810,5,-104,-5.43,162273376,181814912,732100000,162273376,-5.43,89.25,22.17,22.17,296300515111,22.36,22.36,296300515111
PLUS 태양광&ESS,457990,30,15120,2,1035,7.35,157427,69122,700000,157427,7.35,227.75,22.49,22.49,2337122817,22.08,22.08,2337122817
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 15980 5 -2510 -13.57 9684480 2274148 6828712 9684480 -13.57 425.85 141.82 141.82 149807637570 137.28 137.28 149807637570
3 유라클 088340 2 27550 2 3250 13.37 5534835 3807890 4358068 5534835 13.37 145.35 127.00 127.00 152301821175 126.85 126.85 152301821175
4 비큐AI 148780 3 1798 2 322 21.82 26099629 6008865 31445725 26099629 21.82 434.35 83.00 83.00 46791035661 82.76 82.76 46791035661
5 웹케시 053580 4 20400 2 2240 12.33 11482683 9249230 13636248 11482683 12.33 124.15 84.21 84.21 230144702650 82.73 82.73 230144702650
6 TIGER 지주회사 307520 5 13425 2 745 5.88 1882464 867567 2300000 1882464 5.88 216.98 81.85 81.85 24928892843 80.73 80.73 24928892843
7 MDS테크 086960 6 1512 2 128 9.25 58240429 29665210 92821788 58240429 9.25 196.33 62.74 62.74 88701536905 63.20 63.20 88701536905
8 파루 043200 7 1357 2 177 15.00 25810491 28873554 41804315 25810491 15.00 89.39 61.74 61.74 34257729433 60.39 60.39 34257729433
9 키스트론 475430 8 8890 5 -770 -7.97 9330003 41787480 17848110 9330003 -7.97 22.33 52.27 52.27 89248754875 56.25 56.25 89248754875
10 PLUS 차이나AI테크TOP10 0047N0 9 9900 2 330 3.45 401848 411505 800000 401848 3.45 97.65 50.23 50.23 3951014140 49.89 49.89 3951014140
11 심플랫폼 444530 10 13200 2 1900 16.81 2819301 73079 6241227 2819301 16.81 3857.88 45.17 45.17 37035737515 44.95 44.95 37035737515
12 KIWOOM K-반도체북미공급망 488210 11 7985 2 395 5.20 529910 1327 1200000 529910 5.20 9999.99 44.16 44.16 4228257007 44.13 44.13 4228257007
13 형지I&C 011080 12 1264 5 -241 -16.01 12990315 5579016 31541686 12990315 -16.01 232.84 41.18 41.18 17531589074 43.97 43.97 17531589074
14 이스트에이드 239340 13 2860 2 335 13.27 11248945 5317559 26979634 11248945 13.27 211.54 41.69 41.69 31433716082 40.74 40.74 31433716082
15 현대에이치티 039010 14 8820 2 720 8.89 3133170 65676 8625000 3133170 8.89 4770.65 36.33 36.33 30140432475 39.62 39.62 30140432475
16 포바이포 389140 15 20150 2 530 2.70 3989155 2996703 11112735 3989155 2.70 133.12 35.90 35.90 82362276635 36.78 36.78 82362276635
17 미스터블루 207760 16 1608 2 31 1.97 25962373 66574008 83079783 25962373 1.97 39.00 31.25 31.25 43466555822 32.54 32.54 43466555822
18 마음AI 377480 17 25350 2 3100 13.93 2308158 325251 6971073 2308158 13.93 709.65 33.11 33.11 57051399575 32.28 32.28 57051399575
19 오리엔트정공 065500 18 5590 5 -620 -9.98 9928672 4551722 31742912 9928672 -9.98 218.13 31.28 31.28 55847296335 31.47 31.47 55847296335
20 삼륭물산 014970 19 8140 2 300 3.83 4746365 2322210 15125000 4746365 3.83 204.39 31.38 31.38 37932287190 30.81 30.81 37932287190
21 TIGER 증권 157500 20 7945 2 455 6.07 503129 324640 1680000 503129 6.07 154.98 29.95 29.95 3977345610 29.80 29.80 3977345610
22 비비안 002070 21 1022 2 62 6.46 8177807 486720 31123777 8177807 6.46 1680.19 26.28 26.28 9222551625 28.99 28.99 9222551625
23 시선AI 340810 22 5170 1 1190 29.90 3187219 49783 10692194 3187219 29.90 6402.22 29.81 29.81 15652043191 28.31 28.31 15652043191
24 원익홀딩스 030530 23 5980 2 650 12.20 21520561 3204369 77237981 21520561 12.20 671.60 27.86 27.86 128406640365 27.80 27.80 128406640365
25 솔트룩스 304100 24 42150 2 7300 20.95 3488767 1028340 12130568 3488767 20.95 339.26 28.76 28.76 140528957125 27.48 27.48 140528957125
26 코나아이 052400 25 57700 2 12250 26.95 4025064 1200911 14563291 4025064 26.95 335.17 27.64 27.64 226328805350 26.93 26.93 226328805350
27 KODEX 증권 102970 26 11485 2 735 6.84 2326904 1793268 9400000 2326904 6.84 129.76 24.75 24.75 26573587189 24.61 24.61 26573587189
28 형지글로벌 308100 27 3320 5 -520 -13.54 2305106 1119146 10073629 2305106 -13.54 205.97 22.88 22.88 8063916050 24.11 24.11 8063916050
29 와이즈넛 096250 28 15800 2 2360 17.56 3090454 199927 13096536 3090454 17.56 1545.79 23.60 23.60 48321793670 23.35 23.35 48321793670
30 KODEX 200선물인버스2X 252670 29 1810 5 -104 -5.43 162273376 181814912 732100000 162273376 -5.43 89.25 22.17 22.17 296300515111 22.36 22.36 296300515111
31 PLUS 태양광&ESS 457990 30 15120 2 1035 7.35 157427 69122 700000 157427 7.35 227.75 22.49 22.49 2337122817 22.08 22.08 2337122817

31
top30/20250604/top30-atvtr-20250604-132001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,16030,5,-2460,-13.30,10534084,2274148,6828712,10534084,-13.30,463.21,154.26,154.26,163630193800,149.48,149.48,163630193800
유라클,088340,2,27800,2,3500,14.40,5576443,3807890,4358068,5576443,14.40,146.44,127.96,127.96,153455834275,126.66,126.66,153455834275
비큐AI,148780,3,1795,2,319,21.61,26242820,6008865,31445725,26242820,21.61,436.74,83.45,83.45,47048560416,83.35,83.35,47048560416
웹케시,053580,4,20450,2,2290,12.61,11560958,9249230,13636248,11560958,12.61,124.99,84.78,84.78,231745892350,83.10,83.10,231745892350
TIGER 지주회사,307520,5,13425,2,745,5.88,1915555,867567,2300000,1915555,5.88,220.80,83.28,83.28,25372980327,82.17,82.17,25372980327
MDS테크,086960,6,1511,2,127,9.18,58459895,29665210,92821788,58459895,9.18,197.07,62.98,62.98,89033198269,63.48,63.48,89033198269
파루,043200,7,1356,2,176,14.92,26494975,28873554,41804315,26494975,14.92,91.76,63.38,63.38,35179440946,62.06,62.06,35179440946
키스트론,475430,8,8880,5,-780,-8.07,9368791,41787480,17848110,9368791,-8.07,22.42,52.49,52.49,89592901335,56.53,56.53,89592901335
PLUS 차이나AI테크TOP10,0047N0,9,9910,2,340,3.55,401888,411505,800000,401888,3.55,97.66,50.24,50.24,3951410540,49.84,49.84,3951410540
심플랫폼,444530,10,13300,2,2000,17.70,2864135,73079,6241227,2864135,17.70,3919.23,45.89,45.89,37634004115,45.34,45.34,37634004115
KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,539911,1327,1200000,539911,5.20,9999.99,44.99,44.99,4308114992,44.96,44.96,4308114992
형지I&C,011080,12,1267,5,-238,-15.81,13214338,5579016,31541686,13214338,-15.81,236.86,41.89,41.89,17815000810,44.58,44.58,17815000810
이스트에이드,239340,13,2835,2,310,12.28,11619642,5317559,26979634,11619642,12.28,218.51,43.07,43.07,32484750582,42.47,42.47,32484750582
현대에이치티,039010,14,8800,2,700,8.64,3147059,65676,8625000,3147059,8.64,4791.79,36.49,36.49,30262565755,39.87,39.87,30262565755
포바이포,389140,15,20100,2,480,2.45,4011282,2996703,11112735,4011282,2.45,133.86,36.10,36.10,82806982560,37.07,37.07,82806982560
마음AI,377480,16,25550,2,3300,14.83,2372960,325251,6971073,2372960,14.83,729.58,34.04,34.04,58709191375,32.96,32.96,58709191375
미스터블루,207760,17,1610,2,33,2.09,25988527,66574008,83079783,25988527,2.09,39.04,31.28,31.28,43508675842,32.53,32.53,43508675842
삼륭물산,014970,18,8030,2,190,2.42,4852535,2322210,15125000,4852535,2.42,208.96,32.08,32.08,38791134100,31.94,31.94,38791134100
오리엔트정공,065500,19,5650,5,-560,-9.02,10061510,4551722,31742912,10061510,-9.02,221.05,31.70,31.70,56596968105,31.56,31.56,56596968105
TIGER 증권,157500,20,7950,2,460,6.14,503807,324640,1680000,503807,6.14,155.19,29.99,29.99,3982732770,29.82,29.82,3982732770
비비안,002070,21,1016,2,56,5.83,8273731,486720,31123777,8273731,5.83,1699.90,26.58,26.58,9320205532,29.47,29.47,9320205532
시선AI,340810,22,5170,1,1190,29.90,3189173,49783,10692194,3189173,29.90,6406.15,29.83,29.83,15662145371,28.33,28.33,15662145371
솔트룩스,304100,23,42400,2,7550,21.66,3580988,1028340,12130568,3580988,21.66,348.23,29.52,29.52,144429116550,28.08,28.08,144429116550
원익홀딩스,030530,24,5985,2,655,12.29,21706584,3204369,77237981,21706584,12.29,677.41,28.10,28.10,129522071345,28.02,28.02,129522071345
코나아이,052400,25,58000,2,12550,27.61,4059238,1200911,14563291,4059238,27.61,338.01,27.87,27.87,228308073000,27.03,27.03,228308073000
KODEX 증권,102970,26,11490,2,740,6.88,2358466,1793268,9400000,2358466,6.88,131.52,25.09,25.09,26936370780,24.94,24.94,26936370780
형지글로벌,308100,27,3335,5,-505,-13.15,2318905,1119146,10073629,2318905,-13.15,207.20,23.02,23.02,8110027690,24.14,24.14,8110027690
와이즈넛,096250,28,15730,2,2290,17.04,3155585,199927,13096536,3155585,17.04,1578.37,24.09,24.09,49343519260,23.95,23.95,49343519260
KODEX 200선물인버스2X,252670,29,1807,5,-107,-5.59,165115836,181814912,732100000,165115836,-5.59,90.82,22.55,22.55,301442046293,22.79,22.79,301442046293
PLUS 태양광&ESS,457990,30,15070,2,985,6.99,161004,69122,700000,161004,6.99,232.93,23.00,23.00,2391089512,22.67,22.67,2391089512
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 16030 5 -2460 -13.30 10534084 2274148 6828712 10534084 -13.30 463.21 154.26 154.26 163630193800 149.48 149.48 163630193800
3 유라클 088340 2 27800 2 3500 14.40 5576443 3807890 4358068 5576443 14.40 146.44 127.96 127.96 153455834275 126.66 126.66 153455834275
4 비큐AI 148780 3 1795 2 319 21.61 26242820 6008865 31445725 26242820 21.61 436.74 83.45 83.45 47048560416 83.35 83.35 47048560416
5 웹케시 053580 4 20450 2 2290 12.61 11560958 9249230 13636248 11560958 12.61 124.99 84.78 84.78 231745892350 83.10 83.10 231745892350
6 TIGER 지주회사 307520 5 13425 2 745 5.88 1915555 867567 2300000 1915555 5.88 220.80 83.28 83.28 25372980327 82.17 82.17 25372980327
7 MDS테크 086960 6 1511 2 127 9.18 58459895 29665210 92821788 58459895 9.18 197.07 62.98 62.98 89033198269 63.48 63.48 89033198269
8 파루 043200 7 1356 2 176 14.92 26494975 28873554 41804315 26494975 14.92 91.76 63.38 63.38 35179440946 62.06 62.06 35179440946
9 키스트론 475430 8 8880 5 -780 -8.07 9368791 41787480 17848110 9368791 -8.07 22.42 52.49 52.49 89592901335 56.53 56.53 89592901335
10 PLUS 차이나AI테크TOP10 0047N0 9 9910 2 340 3.55 401888 411505 800000 401888 3.55 97.66 50.24 50.24 3951410540 49.84 49.84 3951410540
11 심플랫폼 444530 10 13300 2 2000 17.70 2864135 73079 6241227 2864135 17.70 3919.23 45.89 45.89 37634004115 45.34 45.34 37634004115
12 KIWOOM K-반도체북미공급망 488210 11 7985 2 395 5.20 539911 1327 1200000 539911 5.20 9999.99 44.99 44.99 4308114992 44.96 44.96 4308114992
13 형지I&C 011080 12 1267 5 -238 -15.81 13214338 5579016 31541686 13214338 -15.81 236.86 41.89 41.89 17815000810 44.58 44.58 17815000810
14 이스트에이드 239340 13 2835 2 310 12.28 11619642 5317559 26979634 11619642 12.28 218.51 43.07 43.07 32484750582 42.47 42.47 32484750582
15 현대에이치티 039010 14 8800 2 700 8.64 3147059 65676 8625000 3147059 8.64 4791.79 36.49 36.49 30262565755 39.87 39.87 30262565755
16 포바이포 389140 15 20100 2 480 2.45 4011282 2996703 11112735 4011282 2.45 133.86 36.10 36.10 82806982560 37.07 37.07 82806982560
17 마음AI 377480 16 25550 2 3300 14.83 2372960 325251 6971073 2372960 14.83 729.58 34.04 34.04 58709191375 32.96 32.96 58709191375
18 미스터블루 207760 17 1610 2 33 2.09 25988527 66574008 83079783 25988527 2.09 39.04 31.28 31.28 43508675842 32.53 32.53 43508675842
19 삼륭물산 014970 18 8030 2 190 2.42 4852535 2322210 15125000 4852535 2.42 208.96 32.08 32.08 38791134100 31.94 31.94 38791134100
20 오리엔트정공 065500 19 5650 5 -560 -9.02 10061510 4551722 31742912 10061510 -9.02 221.05 31.70 31.70 56596968105 31.56 31.56 56596968105
21 TIGER 증권 157500 20 7950 2 460 6.14 503807 324640 1680000 503807 6.14 155.19 29.99 29.99 3982732770 29.82 29.82 3982732770
22 비비안 002070 21 1016 2 56 5.83 8273731 486720 31123777 8273731 5.83 1699.90 26.58 26.58 9320205532 29.47 29.47 9320205532
23 시선AI 340810 22 5170 1 1190 29.90 3189173 49783 10692194 3189173 29.90 6406.15 29.83 29.83 15662145371 28.33 28.33 15662145371
24 솔트룩스 304100 23 42400 2 7550 21.66 3580988 1028340 12130568 3580988 21.66 348.23 29.52 29.52 144429116550 28.08 28.08 144429116550
25 원익홀딩스 030530 24 5985 2 655 12.29 21706584 3204369 77237981 21706584 12.29 677.41 28.10 28.10 129522071345 28.02 28.02 129522071345
26 코나아이 052400 25 58000 2 12550 27.61 4059238 1200911 14563291 4059238 27.61 338.01 27.87 27.87 228308073000 27.03 27.03 228308073000
27 KODEX 증권 102970 26 11490 2 740 6.88 2358466 1793268 9400000 2358466 6.88 131.52 25.09 25.09 26936370780 24.94 24.94 26936370780
28 형지글로벌 308100 27 3335 5 -505 -13.15 2318905 1119146 10073629 2318905 -13.15 207.20 23.02 23.02 8110027690 24.14 24.14 8110027690
29 와이즈넛 096250 28 15730 2 2290 17.04 3155585 199927 13096536 3155585 17.04 1578.37 24.09 24.09 49343519260 23.95 23.95 49343519260
30 KODEX 200선물인버스2X 252670 29 1807 5 -107 -5.59 165115836 181814912 732100000 165115836 -5.59 90.82 22.55 22.55 301442046293 22.79 22.79 301442046293
31 PLUS 태양광&ESS 457990 30 15070 2 985 6.99 161004 69122 700000 161004 6.99 232.93 23.00 23.00 2391089512 22.67 22.67 2391089512

31
top30/20250604/top30-atvtr-20250604-133001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,16040,5,-2450,-13.25,10794988,2274148,6828712,10794988,-13.25,474.68,158.08,158.08,167830520370,153.22,153.22,167830520370
유라클,088340,2,27900,2,3600,14.81,5631736,3807890,4358068,5631736,14.81,147.90,129.23,129.23,154997771450,127.48,127.48,154997771450
비큐AI,148780,3,1777,2,301,20.39,26518891,6008865,31445725,26518891,20.39,441.33,84.33,84.33,47541308944,85.08,85.08,47541308944
TIGER 지주회사,307520,4,13420,2,740,5.84,1945220,867567,2300000,1945220,5.84,224.22,84.57,84.57,25771107767,83.49,83.49,25771107767
웹케시,053580,5,20850,2,2690,14.81,11803711,9249230,13636248,11803711,14.81,127.62,86.56,86.56,236786438575,83.28,83.28,236786438575
파루,043200,6,1362,2,182,15.42,27454481,28873554,41804315,27454481,15.42,95.09,65.67,65.67,36497424322,64.10,64.10,36497424322
MDS테크,086960,7,1514,2,130,9.39,58773400,29665210,92821788,58773400,9.39,198.12,63.32,63.32,89506432920,63.69,63.69,89506432920
키스트론,475430,8,8900,5,-760,-7.87,9423250,41787480,17848110,9423250,-7.87,22.55,52.80,52.80,90078009250,56.71,56.71,90078009250
PLUS 차이나AI테크TOP10,0047N0,9,9910,2,340,3.55,402213,411505,800000,402213,3.55,97.74,50.28,50.28,3954631290,49.88,49.88,3954631290
심플랫폼,444530,10,13150,2,1850,16.37,2891593,73079,6241227,2891593,16.37,3956.80,46.33,46.33,37996300200,46.30,46.30,37996300200
KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,543914,1327,1200000,543914,5.20,9999.99,45.33,45.33,4340038937,45.29,45.29,4340038937
형지I&C,011080,12,1262,5,-243,-16.15,13301286,5579016,31541686,13301286,-16.15,238.42,42.17,42.17,17924794058,45.03,45.03,17924794058
이스트에이드,239340,13,2865,2,340,13.47,12265967,5317559,26979634,12265967,13.47,230.67,45.46,45.46,34354256441,44.44,44.44,34354256441
현대에이치티,039010,14,8580,2,480,5.93,3197161,65676,8625000,3197161,5.93,4868.08,37.07,37.07,30696598445,41.48,41.48,30696598445
포바이포,389140,15,20050,2,430,2.19,4035037,2996703,11112735,4035037,2.19,134.65,36.31,36.31,83283166285,37.38,37.38,83283166285
마음AI,377480,16,25500,2,3250,14.61,2485922,325251,6971073,2485922,14.61,764.31,35.66,35.66,61620850450,34.66,34.66,61620850450
미스터블루,207760,17,1616,2,39,2.47,26109586,66574008,83079783,26109586,2.47,39.22,31.43,31.43,43704415756,32.55,32.55,43704415756
삼륭물산,014970,18,8140,2,300,3.83,4928822,2322210,15125000,4928822,3.83,212.25,32.59,32.59,39409740530,32.01,32.01,39409740530
오리엔트정공,065500,19,5630,5,-580,-9.34,10133586,4551722,31742912,10133586,-9.34,222.63,31.92,31.92,57003486770,31.90,31.90,57003486770
TIGER 증권,157500,20,7925,2,435,5.81,515667,324640,1680000,515667,5.81,158.84,30.69,30.69,4076817150,30.62,30.62,4076817150
비비안,002070,21,1015,2,55,5.73,8325514,486720,31123777,8325514,5.73,1710.53,26.75,26.75,9372612677,29.67,29.67,9372612677
솔트룩스,304100,22,42500,2,7650,21.95,3640434,1028340,12130568,3640434,21.95,354.01,30.01,30.01,146953388200,28.50,28.50,146953388200
원익홀딩스,030530,23,5970,2,640,12.01,21929504,3204369,77237981,21929504,12.01,684.36,28.39,28.39,130850719990,28.38,28.38,130850719990
시선AI,340810,24,5170,1,1190,29.90,3190110,49783,10692194,3190110,29.90,6408.03,29.84,29.84,15666989661,28.34,28.34,15666989661
코나아이,052400,25,58500,2,13050,28.71,4156915,1200911,14563291,4156915,28.71,346.15,28.54,28.54,234007536100,27.47,27.47,234007536100
KODEX 증권,102970,26,11445,2,695,6.47,2425273,1793268,9400000,2425273,6.47,135.24,25.80,25.80,27701594294,25.75,25.75,27701594294
와이즈넛,096250,27,15730,2,2290,17.04,3203281,199927,13096536,3203281,17.04,1602.23,24.46,24.46,50094522220,24.32,24.32,50094522220
형지글로벌,308100,28,3350,5,-490,-12.76,2331259,1119146,10073629,2331259,-12.76,208.31,23.14,23.14,8151234804,24.15,24.15,8151234804
전진바이오팜,110020,29,3335,2,705,26.81,2228446,1315560,9058762,2228446,26.81,169.39,24.60,24.60,7109278862,23.53,23.53,7109278862
KODEX 200선물인버스2X,252670,30,1809,5,-105,-5.49,168124681,181814912,732100000,168124681,-5.49,92.47,22.96,22.96,306886268117,23.17,23.17,306886268117
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 16040 5 -2450 -13.25 10794988 2274148 6828712 10794988 -13.25 474.68 158.08 158.08 167830520370 153.22 153.22 167830520370
3 유라클 088340 2 27900 2 3600 14.81 5631736 3807890 4358068 5631736 14.81 147.90 129.23 129.23 154997771450 127.48 127.48 154997771450
4 비큐AI 148780 3 1777 2 301 20.39 26518891 6008865 31445725 26518891 20.39 441.33 84.33 84.33 47541308944 85.08 85.08 47541308944
5 TIGER 지주회사 307520 4 13420 2 740 5.84 1945220 867567 2300000 1945220 5.84 224.22 84.57 84.57 25771107767 83.49 83.49 25771107767
6 웹케시 053580 5 20850 2 2690 14.81 11803711 9249230 13636248 11803711 14.81 127.62 86.56 86.56 236786438575 83.28 83.28 236786438575
7 파루 043200 6 1362 2 182 15.42 27454481 28873554 41804315 27454481 15.42 95.09 65.67 65.67 36497424322 64.10 64.10 36497424322
8 MDS테크 086960 7 1514 2 130 9.39 58773400 29665210 92821788 58773400 9.39 198.12 63.32 63.32 89506432920 63.69 63.69 89506432920
9 키스트론 475430 8 8900 5 -760 -7.87 9423250 41787480 17848110 9423250 -7.87 22.55 52.80 52.80 90078009250 56.71 56.71 90078009250
10 PLUS 차이나AI테크TOP10 0047N0 9 9910 2 340 3.55 402213 411505 800000 402213 3.55 97.74 50.28 50.28 3954631290 49.88 49.88 3954631290
11 심플랫폼 444530 10 13150 2 1850 16.37 2891593 73079 6241227 2891593 16.37 3956.80 46.33 46.33 37996300200 46.30 46.30 37996300200
12 KIWOOM K-반도체북미공급망 488210 11 7985 2 395 5.20 543914 1327 1200000 543914 5.20 9999.99 45.33 45.33 4340038937 45.29 45.29 4340038937
13 형지I&C 011080 12 1262 5 -243 -16.15 13301286 5579016 31541686 13301286 -16.15 238.42 42.17 42.17 17924794058 45.03 45.03 17924794058
14 이스트에이드 239340 13 2865 2 340 13.47 12265967 5317559 26979634 12265967 13.47 230.67 45.46 45.46 34354256441 44.44 44.44 34354256441
15 현대에이치티 039010 14 8580 2 480 5.93 3197161 65676 8625000 3197161 5.93 4868.08 37.07 37.07 30696598445 41.48 41.48 30696598445
16 포바이포 389140 15 20050 2 430 2.19 4035037 2996703 11112735 4035037 2.19 134.65 36.31 36.31 83283166285 37.38 37.38 83283166285
17 마음AI 377480 16 25500 2 3250 14.61 2485922 325251 6971073 2485922 14.61 764.31 35.66 35.66 61620850450 34.66 34.66 61620850450
18 미스터블루 207760 17 1616 2 39 2.47 26109586 66574008 83079783 26109586 2.47 39.22 31.43 31.43 43704415756 32.55 32.55 43704415756
19 삼륭물산 014970 18 8140 2 300 3.83 4928822 2322210 15125000 4928822 3.83 212.25 32.59 32.59 39409740530 32.01 32.01 39409740530
20 오리엔트정공 065500 19 5630 5 -580 -9.34 10133586 4551722 31742912 10133586 -9.34 222.63 31.92 31.92 57003486770 31.90 31.90 57003486770
21 TIGER 증권 157500 20 7925 2 435 5.81 515667 324640 1680000 515667 5.81 158.84 30.69 30.69 4076817150 30.62 30.62 4076817150
22 비비안 002070 21 1015 2 55 5.73 8325514 486720 31123777 8325514 5.73 1710.53 26.75 26.75 9372612677 29.67 29.67 9372612677
23 솔트룩스 304100 22 42500 2 7650 21.95 3640434 1028340 12130568 3640434 21.95 354.01 30.01 30.01 146953388200 28.50 28.50 146953388200
24 원익홀딩스 030530 23 5970 2 640 12.01 21929504 3204369 77237981 21929504 12.01 684.36 28.39 28.39 130850719990 28.38 28.38 130850719990
25 시선AI 340810 24 5170 1 1190 29.90 3190110 49783 10692194 3190110 29.90 6408.03 29.84 29.84 15666989661 28.34 28.34 15666989661
26 코나아이 052400 25 58500 2 13050 28.71 4156915 1200911 14563291 4156915 28.71 346.15 28.54 28.54 234007536100 27.47 27.47 234007536100
27 KODEX 증권 102970 26 11445 2 695 6.47 2425273 1793268 9400000 2425273 6.47 135.24 25.80 25.80 27701594294 25.75 25.75 27701594294
28 와이즈넛 096250 27 15730 2 2290 17.04 3203281 199927 13096536 3203281 17.04 1602.23 24.46 24.46 50094522220 24.32 24.32 50094522220
29 형지글로벌 308100 28 3350 5 -490 -12.76 2331259 1119146 10073629 2331259 -12.76 208.31 23.14 23.14 8151234804 24.15 24.15 8151234804
30 전진바이오팜 110020 29 3335 2 705 26.81 2228446 1315560 9058762 2228446 26.81 169.39 24.60 24.60 7109278862 23.53 23.53 7109278862
31 KODEX 200선물인버스2X 252670 30 1809 5 -105 -5.49 168124681 181814912 732100000 168124681 -5.49 92.47 22.96 22.96 306886268117 23.17 23.17 306886268117

31
top30/20250604/top30-atvtr-20250604-134001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,15480,5,-3010,-16.28,11332057,2274148,6828712,11332057,-16.28,498.30,165.95,165.95,176181327705,166.67,166.67,176181327705
유라클,088340,2,28000,2,3700,15.23,5714447,3807890,4358068,5714447,15.23,150.07,131.12,131.12,157319506225,128.92,128.92,157319506225
비큐AI,148780,3,1779,2,303,20.53,26663918,6008865,31445725,26663918,20.53,443.74,84.79,84.79,47799170972,85.44,85.44,47799170972
TIGER 지주회사,307520,4,13435,2,755,5.95,1972921,867567,2300000,1972921,5.95,227.41,85.78,85.78,26143282256,84.60,84.60,26143282256
웹케시,053580,5,21050,2,2890,15.91,12079055,9249230,13636248,12079055,15.91,130.60,88.58,88.58,242545882800,84.50,84.50,242545882800
파루,043200,6,1379,2,199,16.86,28418576,28873554,41804315,28418576,16.86,98.42,67.98,67.98,37829546927,65.62,65.62,37829546927
MDS테크,086960,7,1491,2,107,7.73,59329461,29665210,92821788,59329461,7.73,200.00,63.92,63.92,90340472402,65.28,65.28,90340472402
키스트론,475430,8,8910,5,-750,-7.76,9460132,41787480,17848110,9460132,-7.76,22.64,53.00,53.00,90406044700,56.85,56.85,90406044700
PLUS 차이나AI테크TOP10,0047N0,9,9910,2,340,3.55,402213,411505,800000,402213,3.55,97.74,50.28,50.28,3954631290,49.88,49.88,3954631290
KIWOOM K-반도체북미공급망,488210,10,7985,2,395,5.20,596274,1327,1200000,596274,5.20,9999.99,49.69,49.69,4758175857,49.66,49.66,4758175857
심플랫폼,444530,11,13190,2,1890,16.73,2904786,73079,6241227,2904786,16.73,3974.86,46.54,46.54,38169687725,46.37,46.37,38169687725
이스트에이드,239340,12,2950,2,425,16.83,12912951,5317559,26979634,12912951,16.83,242.84,47.86,47.86,36241524533,45.54,45.54,36241524533
형지I&C,011080,13,1262,5,-243,-16.15,13388172,5579016,31541686,13388172,-16.15,239.97,42.45,42.45,18034623857,45.31,45.31,18034623857
현대에이치티,039010,14,8660,2,560,6.91,3220373,65676,8625000,3220373,6.91,4903.42,37.34,37.34,30897043045,41.37,41.37,30897043045
포바이포,389140,15,19970,2,350,1.78,4074549,2996703,11112735,4074549,1.78,135.97,36.67,36.67,84073333615,37.88,37.88,84073333615
마음AI,377480,16,25350,2,3100,13.93,2517438,325251,6971073,2517438,13.93,774.00,36.11,36.11,62426361275,35.33,35.33,62426361275
삼륭물산,014970,17,7850,2,10,0.13,5064212,2322210,15125000,5064212,0.13,218.08,33.48,33.48,40497971470,34.11,34.11,40497971470
미스터블루,207760,18,1614,2,37,2.35,26201209,66574008,83079783,26201209,2.35,39.36,31.54,31.54,43852559297,32.70,32.70,43852559297
오리엔트정공,065500,19,5630,5,-580,-9.34,10240424,4551722,31742912,10240424,-9.34,224.98,32.26,32.26,57602220540,32.23,32.23,57602220540
TIGER 증권,157500,20,7915,2,425,5.67,522366,324640,1680000,522366,5.67,160.91,31.09,31.09,4129863680,31.06,31.06,4129863680
비비안,002070,21,1021,2,61,6.35,8351566,486720,31123777,8351566,6.35,1715.89,26.83,26.83,9399184906,29.58,29.58,9399184906
솔트룩스,304100,22,42300,2,7450,21.38,3688021,1028340,12130568,3688021,21.38,358.64,30.40,30.40,148969461850,29.03,29.03,148969461850
원익홀딩스,030530,23,5940,2,610,11.44,22054460,3204369,77237981,22054460,11.44,688.26,28.55,28.55,131594150670,28.68,28.68,131594150670
시선AI,340810,24,5170,1,1190,29.90,3191953,49783,10692194,3191953,29.90,6411.73,29.85,29.85,15676517971,28.36,28.36,15676517971
코나아이,052400,25,58700,2,13250,29.15,4227805,1200911,14563291,4227805,29.15,352.05,29.03,29.03,238169454850,27.86,27.86,238169454850
KODEX 증권,102970,26,11440,2,690,6.42,2447426,1793268,9400000,2447426,6.42,136.48,26.04,26.04,27955112474,26.00,26.00,27955112474
와이즈넛,096250,27,15600,2,2160,16.07,3236890,199927,13096536,3236890,16.07,1619.04,24.72,24.72,50619154480,24.78,24.78,50619154480
형지글로벌,308100,28,3370,5,-470,-12.24,2346707,1119146,10073629,2346707,-12.24,209.69,23.30,23.30,8202944359,24.16,24.16,8202944359
전진바이오팜,110020,29,3340,2,710,27.00,2266573,1315560,9058762,2266573,27.00,172.29,25.02,25.02,7236857960,23.92,23.92,7236857960
PLUS 태양광&ESS,457990,30,15035,2,950,6.74,167081,69122,700000,167081,6.74,241.72,23.87,23.87,2482857272,23.59,23.59,2482857272
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 15480 5 -3010 -16.28 11332057 2274148 6828712 11332057 -16.28 498.30 165.95 165.95 176181327705 166.67 166.67 176181327705
3 유라클 088340 2 28000 2 3700 15.23 5714447 3807890 4358068 5714447 15.23 150.07 131.12 131.12 157319506225 128.92 128.92 157319506225
4 비큐AI 148780 3 1779 2 303 20.53 26663918 6008865 31445725 26663918 20.53 443.74 84.79 84.79 47799170972 85.44 85.44 47799170972
5 TIGER 지주회사 307520 4 13435 2 755 5.95 1972921 867567 2300000 1972921 5.95 227.41 85.78 85.78 26143282256 84.60 84.60 26143282256
6 웹케시 053580 5 21050 2 2890 15.91 12079055 9249230 13636248 12079055 15.91 130.60 88.58 88.58 242545882800 84.50 84.50 242545882800
7 파루 043200 6 1379 2 199 16.86 28418576 28873554 41804315 28418576 16.86 98.42 67.98 67.98 37829546927 65.62 65.62 37829546927
8 MDS테크 086960 7 1491 2 107 7.73 59329461 29665210 92821788 59329461 7.73 200.00 63.92 63.92 90340472402 65.28 65.28 90340472402
9 키스트론 475430 8 8910 5 -750 -7.76 9460132 41787480 17848110 9460132 -7.76 22.64 53.00 53.00 90406044700 56.85 56.85 90406044700
10 PLUS 차이나AI테크TOP10 0047N0 9 9910 2 340 3.55 402213 411505 800000 402213 3.55 97.74 50.28 50.28 3954631290 49.88 49.88 3954631290
11 KIWOOM K-반도체북미공급망 488210 10 7985 2 395 5.20 596274 1327 1200000 596274 5.20 9999.99 49.69 49.69 4758175857 49.66 49.66 4758175857
12 심플랫폼 444530 11 13190 2 1890 16.73 2904786 73079 6241227 2904786 16.73 3974.86 46.54 46.54 38169687725 46.37 46.37 38169687725
13 이스트에이드 239340 12 2950 2 425 16.83 12912951 5317559 26979634 12912951 16.83 242.84 47.86 47.86 36241524533 45.54 45.54 36241524533
14 형지I&C 011080 13 1262 5 -243 -16.15 13388172 5579016 31541686 13388172 -16.15 239.97 42.45 42.45 18034623857 45.31 45.31 18034623857
15 현대에이치티 039010 14 8660 2 560 6.91 3220373 65676 8625000 3220373 6.91 4903.42 37.34 37.34 30897043045 41.37 41.37 30897043045
16 포바이포 389140 15 19970 2 350 1.78 4074549 2996703 11112735 4074549 1.78 135.97 36.67 36.67 84073333615 37.88 37.88 84073333615
17 마음AI 377480 16 25350 2 3100 13.93 2517438 325251 6971073 2517438 13.93 774.00 36.11 36.11 62426361275 35.33 35.33 62426361275
18 삼륭물산 014970 17 7850 2 10 0.13 5064212 2322210 15125000 5064212 0.13 218.08 33.48 33.48 40497971470 34.11 34.11 40497971470
19 미스터블루 207760 18 1614 2 37 2.35 26201209 66574008 83079783 26201209 2.35 39.36 31.54 31.54 43852559297 32.70 32.70 43852559297
20 오리엔트정공 065500 19 5630 5 -580 -9.34 10240424 4551722 31742912 10240424 -9.34 224.98 32.26 32.26 57602220540 32.23 32.23 57602220540
21 TIGER 증권 157500 20 7915 2 425 5.67 522366 324640 1680000 522366 5.67 160.91 31.09 31.09 4129863680 31.06 31.06 4129863680
22 비비안 002070 21 1021 2 61 6.35 8351566 486720 31123777 8351566 6.35 1715.89 26.83 26.83 9399184906 29.58 29.58 9399184906
23 솔트룩스 304100 22 42300 2 7450 21.38 3688021 1028340 12130568 3688021 21.38 358.64 30.40 30.40 148969461850 29.03 29.03 148969461850
24 원익홀딩스 030530 23 5940 2 610 11.44 22054460 3204369 77237981 22054460 11.44 688.26 28.55 28.55 131594150670 28.68 28.68 131594150670
25 시선AI 340810 24 5170 1 1190 29.90 3191953 49783 10692194 3191953 29.90 6411.73 29.85 29.85 15676517971 28.36 28.36 15676517971
26 코나아이 052400 25 58700 2 13250 29.15 4227805 1200911 14563291 4227805 29.15 352.05 29.03 29.03 238169454850 27.86 27.86 238169454850
27 KODEX 증권 102970 26 11440 2 690 6.42 2447426 1793268 9400000 2447426 6.42 136.48 26.04 26.04 27955112474 26.00 26.00 27955112474
28 와이즈넛 096250 27 15600 2 2160 16.07 3236890 199927 13096536 3236890 16.07 1619.04 24.72 24.72 50619154480 24.78 24.78 50619154480
29 형지글로벌 308100 28 3370 5 -470 -12.24 2346707 1119146 10073629 2346707 -12.24 209.69 23.30 23.30 8202944359 24.16 24.16 8202944359
30 전진바이오팜 110020 29 3340 2 710 27.00 2266573 1315560 9058762 2266573 27.00 172.29 25.02 25.02 7236857960 23.92 23.92 7236857960
31 PLUS 태양광&ESS 457990 30 15035 2 950 6.74 167081 69122 700000 167081 6.74 241.72 23.87 23.87 2482857272 23.59 23.59 2482857272

31
top30/20250604/top30-atvtr-20250604-135002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,15240,5,-3250,-17.58,11614639,2274148,6828712,11614639,-17.58,510.72,170.09,170.09,180522421190,173.46,173.46,180522421190
유라클,088340,2,27800,2,3500,14.40,5754920,3807890,4358068,5754920,14.40,151.13,132.05,132.05,158445764075,130.78,130.78,158445764075
비큐AI,148780,3,1756,2,280,18.97,27043315,6008865,31445725,27043315,18.97,450.06,86.00,86.00,48466850764,87.77,87.77,48466850764
웹케시,053580,4,20800,2,2640,14.54,12199092,9249230,13636248,12199092,14.54,131.89,89.46,89.46,245048846325,86.40,86.40,245048846325
TIGER 지주회사,307520,5,13455,2,775,6.11,2011529,867567,2300000,2011529,6.11,231.86,87.46,87.46,26662322031,86.16,86.16,26662322031
파루,043200,6,1374,2,194,16.44,28883842,28873554,41804315,28883842,16.44,100.04,69.09,69.09,38470242218,66.98,66.98,38470242218
MDS테크,086960,7,1479,2,95,6.86,59991379,29665210,92821788,59991379,6.86,202.23,64.63,64.63,91322965838,66.52,66.52,91322965838
키스트론,475430,8,8860,5,-800,-8.28,9511035,41787480,17848110,9511035,-8.28,22.76,53.29,53.29,90857238655,57.46,57.46,90857238655
KIWOOM K-반도체북미공급망,488210,9,7975,2,385,5.07,616326,1327,1200000,616326,5.07,9999.99,51.36,51.36,4918219332,51.39,51.39,4918219332
이스트에이드,239340,10,2845,2,320,12.67,13884334,5317559,26979634,13884334,12.67,261.10,51.46,51.46,39061476148,50.89,50.89,39061476148
PLUS 차이나AI테크TOP10,0047N0,11,9920,2,350,3.66,402315,411505,800000,402315,3.66,97.77,50.29,50.29,3955643110,49.84,49.84,3955643110
심플랫폼,444530,12,13120,2,1820,16.11,2919534,73079,6241227,2919534,16.11,3995.04,46.78,46.78,38363238980,46.85,46.85,38363238980
형지I&C,011080,13,1247,5,-258,-17.14,13543923,5579016,31541686,13543923,-17.14,242.77,42.94,42.94,18230083780,46.35,46.35,18230083780
현대에이치티,039010,14,8600,2,500,6.17,3250959,65676,8625000,3250959,6.17,4950.00,37.69,37.69,31159832475,42.01,42.01,31159832475
포바이포,389140,15,19770,2,150,0.76,4134792,2996703,11112735,4134792,0.76,137.98,37.21,37.21,85269881725,38.81,38.81,85269881725
마음AI,377480,16,25350,2,3100,13.93,2545615,325251,6971073,2545615,13.93,782.66,36.52,36.52,63140259500,35.73,35.73,63140259500
삼륭물산,014970,17,8020,2,180,2.30,5125982,2322210,15125000,5125982,2.30,220.74,33.89,33.89,40991972885,33.79,33.79,40991972885
미스터블루,207760,18,1602,2,25,1.59,26424030,66574008,83079783,26424030,1.59,39.69,31.81,31.81,44210314547,33.22,33.22,44210314547
오리엔트정공,065500,19,5590,5,-620,-9.98,10289503,4551722,31742912,10289503,-9.98,226.06,32.42,32.42,57877434410,32.62,32.62,57877434410
TIGER 증권,157500,20,7990,2,500,6.68,523758,324640,1680000,523758,6.68,161.34,31.18,31.18,4140933465,30.85,30.85,4140933465
비비안,002070,21,1017,2,57,5.94,8363327,486720,31123777,8363327,5.94,1718.30,26.87,26.87,9411168765,29.73,29.73,9411168765
솔트룩스,304100,22,42250,2,7400,21.23,3727387,1028340,12130568,3727387,21.23,362.47,30.73,30.73,150631185950,29.39,29.39,150631185950
원익홀딩스,030530,23,5970,2,640,12.01,22172330,3204369,77237981,22172330,12.01,691.94,28.71,28.71,132296702655,28.69,28.69,132296702655
시선AI,340810,24,5170,1,1190,29.90,3192924,49783,10692194,3192924,29.90,6413.68,29.86,29.86,15681538041,28.37,28.37,15681538041
코나아이,052400,25,58600,2,13150,28.93,4254164,1200911,14563291,4254164,28.93,354.24,29.21,29.21,239714504250,28.09,28.09,239714504250
KODEX 증권,102970,26,11560,2,810,7.53,2472904,1793268,9400000,2472904,7.53,137.90,26.31,26.31,28248808684,26.00,26.00,28248808684
와이즈넛,096250,27,15630,2,2190,16.29,3270300,199927,13096536,3270300,16.29,1635.75,24.97,24.97,51141277600,24.98,24.98,51141277600
형지글로벌,308100,28,3335,5,-505,-13.15,2357932,1119146,10073629,2357932,-13.15,210.69,23.41,23.41,8240438464,24.53,24.53,8240438464
전진바이오팜,110020,29,3415,1,785,29.85,2327115,1315560,9058762,2327115,29.85,176.89,25.69,25.69,7442703544,24.06,24.06,7442703544
KODEX 200선물인버스2X,252670,30,1809,5,-105,-5.49,174101013,181814912,732100000,174101013,-5.49,95.76,23.78,23.78,317706566672,23.99,23.99,317706566672
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 15240 5 -3250 -17.58 11614639 2274148 6828712 11614639 -17.58 510.72 170.09 170.09 180522421190 173.46 173.46 180522421190
3 유라클 088340 2 27800 2 3500 14.40 5754920 3807890 4358068 5754920 14.40 151.13 132.05 132.05 158445764075 130.78 130.78 158445764075
4 비큐AI 148780 3 1756 2 280 18.97 27043315 6008865 31445725 27043315 18.97 450.06 86.00 86.00 48466850764 87.77 87.77 48466850764
5 웹케시 053580 4 20800 2 2640 14.54 12199092 9249230 13636248 12199092 14.54 131.89 89.46 89.46 245048846325 86.40 86.40 245048846325
6 TIGER 지주회사 307520 5 13455 2 775 6.11 2011529 867567 2300000 2011529 6.11 231.86 87.46 87.46 26662322031 86.16 86.16 26662322031
7 파루 043200 6 1374 2 194 16.44 28883842 28873554 41804315 28883842 16.44 100.04 69.09 69.09 38470242218 66.98 66.98 38470242218
8 MDS테크 086960 7 1479 2 95 6.86 59991379 29665210 92821788 59991379 6.86 202.23 64.63 64.63 91322965838 66.52 66.52 91322965838
9 키스트론 475430 8 8860 5 -800 -8.28 9511035 41787480 17848110 9511035 -8.28 22.76 53.29 53.29 90857238655 57.46 57.46 90857238655
10 KIWOOM K-반도체북미공급망 488210 9 7975 2 385 5.07 616326 1327 1200000 616326 5.07 9999.99 51.36 51.36 4918219332 51.39 51.39 4918219332
11 이스트에이드 239340 10 2845 2 320 12.67 13884334 5317559 26979634 13884334 12.67 261.10 51.46 51.46 39061476148 50.89 50.89 39061476148
12 PLUS 차이나AI테크TOP10 0047N0 11 9920 2 350 3.66 402315 411505 800000 402315 3.66 97.77 50.29 50.29 3955643110 49.84 49.84 3955643110
13 심플랫폼 444530 12 13120 2 1820 16.11 2919534 73079 6241227 2919534 16.11 3995.04 46.78 46.78 38363238980 46.85 46.85 38363238980
14 형지I&C 011080 13 1247 5 -258 -17.14 13543923 5579016 31541686 13543923 -17.14 242.77 42.94 42.94 18230083780 46.35 46.35 18230083780
15 현대에이치티 039010 14 8600 2 500 6.17 3250959 65676 8625000 3250959 6.17 4950.00 37.69 37.69 31159832475 42.01 42.01 31159832475
16 포바이포 389140 15 19770 2 150 0.76 4134792 2996703 11112735 4134792 0.76 137.98 37.21 37.21 85269881725 38.81 38.81 85269881725
17 마음AI 377480 16 25350 2 3100 13.93 2545615 325251 6971073 2545615 13.93 782.66 36.52 36.52 63140259500 35.73 35.73 63140259500
18 삼륭물산 014970 17 8020 2 180 2.30 5125982 2322210 15125000 5125982 2.30 220.74 33.89 33.89 40991972885 33.79 33.79 40991972885
19 미스터블루 207760 18 1602 2 25 1.59 26424030 66574008 83079783 26424030 1.59 39.69 31.81 31.81 44210314547 33.22 33.22 44210314547
20 오리엔트정공 065500 19 5590 5 -620 -9.98 10289503 4551722 31742912 10289503 -9.98 226.06 32.42 32.42 57877434410 32.62 32.62 57877434410
21 TIGER 증권 157500 20 7990 2 500 6.68 523758 324640 1680000 523758 6.68 161.34 31.18 31.18 4140933465 30.85 30.85 4140933465
22 비비안 002070 21 1017 2 57 5.94 8363327 486720 31123777 8363327 5.94 1718.30 26.87 26.87 9411168765 29.73 29.73 9411168765
23 솔트룩스 304100 22 42250 2 7400 21.23 3727387 1028340 12130568 3727387 21.23 362.47 30.73 30.73 150631185950 29.39 29.39 150631185950
24 원익홀딩스 030530 23 5970 2 640 12.01 22172330 3204369 77237981 22172330 12.01 691.94 28.71 28.71 132296702655 28.69 28.69 132296702655
25 시선AI 340810 24 5170 1 1190 29.90 3192924 49783 10692194 3192924 29.90 6413.68 29.86 29.86 15681538041 28.37 28.37 15681538041
26 코나아이 052400 25 58600 2 13150 28.93 4254164 1200911 14563291 4254164 28.93 354.24 29.21 29.21 239714504250 28.09 28.09 239714504250
27 KODEX 증권 102970 26 11560 2 810 7.53 2472904 1793268 9400000 2472904 7.53 137.90 26.31 26.31 28248808684 26.00 26.00 28248808684
28 와이즈넛 096250 27 15630 2 2190 16.29 3270300 199927 13096536 3270300 16.29 1635.75 24.97 24.97 51141277600 24.98 24.98 51141277600
29 형지글로벌 308100 28 3335 5 -505 -13.15 2357932 1119146 10073629 2357932 -13.15 210.69 23.41 23.41 8240438464 24.53 24.53 8240438464
30 전진바이오팜 110020 29 3415 1 785 29.85 2327115 1315560 9058762 2327115 29.85 176.89 25.69 25.69 7442703544 24.06 24.06 7442703544
31 KODEX 200선물인버스2X 252670 30 1809 5 -105 -5.49 174101013 181814912 732100000 174101013 -5.49 95.76 23.78 23.78 317706566672 23.99 23.99 317706566672

31
top30/20250604/top30-atvtr-20250604-140002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,15560,5,-2930,-15.85,12115313,2274148,6828712,12115313,-15.85,532.74,177.42,177.42,188311390265,177.23,177.23,188311390265
유라클,088340,2,27350,2,3050,12.55,5801581,3807890,4358068,5801581,12.55,152.36,133.12,133.12,159726772275,134.01,134.01,159726772275
TIGER 지주회사,307520,3,13455,2,775,6.11,2062320,867567,2300000,2062320,6.11,237.71,89.67,89.67,27345095199,88.36,88.36,27345095199
웹케시,053580,4,20550,2,2390,13.16,12305724,9249230,13636248,12305724,13.16,133.05,90.24,90.24,247243572050,88.23,88.23,247243572050
비큐AI,148780,5,1781,2,305,20.66,27276021,6008865,31445725,27276021,20.66,453.93,86.74,86.74,48880451906,87.28,87.28,48880451906
파루,043200,6,1356,2,176,14.92,29439373,28873554,41804315,29439373,14.92,101.96,70.42,70.42,39225378108,69.20,69.20,39225378108
MDS테크,086960,7,1500,2,116,8.38,60504431,29665210,92821788,60504431,8.38,203.96,65.18,65.18,92087556271,66.14,66.14,92087556271
키스트론,475430,8,8730,5,-930,-9.63,9701330,41787480,17848110,9701330,-9.63,23.22,54.35,54.35,92525546135,59.38,59.38,92525546135
이스트에이드,239340,9,2790,2,265,10.50,14181886,5317559,26979634,14181886,10.50,266.70,52.57,52.57,39900503648,53.01,53.01,39900503648
KIWOOM K-반도체북미공급망,488210,10,7985,2,395,5.20,621970,1327,1200000,621970,5.20,9999.99,51.83,51.83,4963286672,51.80,51.80,4963286672
PLUS 차이나AI테크TOP10,0047N0,11,9905,2,335,3.50,402600,411505,800000,402600,3.50,97.84,50.33,50.33,3958466780,49.96,49.96,3958466780
심플랫폼,444530,12,13080,2,1780,15.75,2933748,73079,6241227,2933748,15.75,4014.49,47.01,47.01,38549711395,47.22,47.22,38549711395
형지I&C,011080,13,1251,5,-254,-16.88,13637681,5579016,31541686,13637681,-16.88,244.45,43.24,43.24,18347229948,46.50,46.50,18347229948
현대에이치티,039010,14,8620,2,520,6.42,3271772,65676,8625000,3271772,6.42,4981.69,37.93,37.93,31338355630,42.15,42.15,31338355630
포바이포,389140,15,19880,2,260,1.33,4153926,2996703,11112735,4153926,1.33,138.62,37.38,37.38,85649356370,38.77,38.77,85649356370
마음AI,377480,16,25150,2,2900,13.03,2598752,325251,6971073,2598752,13.03,799.00,37.28,37.28,64476074000,36.78,36.78,64476074000
삼륭물산,014970,17,7940,2,100,1.28,5169171,2322210,15125000,5169171,1.28,222.60,34.18,34.18,41333767755,34.42,34.42,41333767755
미스터블루,207760,18,1601,2,24,1.52,26486941,66574008,83079783,26486941,1.52,39.79,31.88,31.88,44311058312,33.31,33.31,44311058312
오리엔트정공,065500,19,5580,5,-630,-10.14,10361270,4551722,31742912,10361270,-10.14,227.63,32.64,32.64,58276343325,32.90,32.90,58276343325
TIGER 증권,157500,20,8020,2,530,7.08,557878,324640,1680000,557878,7.08,171.85,33.21,33.21,4414115010,32.76,32.76,4414115010
솔트룩스,304100,21,42150,2,7300,20.95,3760763,1028340,12130568,3760763,20.95,365.71,31.00,31.00,152034442500,29.73,29.73,152034442500
비비안,002070,22,1022,2,62,6.46,8372765,486720,31123777,8372765,6.46,1720.24,26.90,26.90,9420795817,29.62,29.62,9420795817
원익홀딩스,030530,23,6000,2,670,12.57,22353777,3204369,77237981,22353777,12.57,697.60,28.94,28.94,133382346855,28.78,28.78,133382346855
시선AI,340810,24,5170,1,1190,29.90,3193556,49783,10692194,3193556,29.90,6414.95,29.87,29.87,15684805481,28.37,28.37,15684805481
코나아이,052400,25,58400,2,12950,28.49,4279312,1200911,14563291,4279312,28.49,356.34,29.38,29.38,241185678350,28.36,28.36,241185678350
KODEX 증권,102970,26,11625,2,875,8.14,2551038,1793268,9400000,2551038,8.14,142.26,27.14,27.14,29155207787,26.68,26.68,29155207787
와이즈넛,096250,27,15540,2,2100,15.62,3308487,199927,13096536,3308487,15.62,1654.85,25.26,25.26,51734765015,25.42,25.42,51734765015
형지글로벌,308100,28,3330,5,-510,-13.28,2363147,1119146,10073629,2363147,-13.28,211.16,23.46,23.46,8257812563,24.62,24.62,8257812563
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10445,2,65,0.63,193292,157398,800000,193292,0.63,122.80,24.16,24.16,2030342565,24.30,24.30,2030342565
KODEX 200선물인버스2X,252670,30,1809,5,-105,-5.49,175713783,181814912,732100000,175713783,-5.49,96.64,24.00,24.00,320623132361,24.21,24.21,320623132361
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 15560 5 -2930 -15.85 12115313 2274148 6828712 12115313 -15.85 532.74 177.42 177.42 188311390265 177.23 177.23 188311390265
3 유라클 088340 2 27350 2 3050 12.55 5801581 3807890 4358068 5801581 12.55 152.36 133.12 133.12 159726772275 134.01 134.01 159726772275
4 TIGER 지주회사 307520 3 13455 2 775 6.11 2062320 867567 2300000 2062320 6.11 237.71 89.67 89.67 27345095199 88.36 88.36 27345095199
5 웹케시 053580 4 20550 2 2390 13.16 12305724 9249230 13636248 12305724 13.16 133.05 90.24 90.24 247243572050 88.23 88.23 247243572050
6 비큐AI 148780 5 1781 2 305 20.66 27276021 6008865 31445725 27276021 20.66 453.93 86.74 86.74 48880451906 87.28 87.28 48880451906
7 파루 043200 6 1356 2 176 14.92 29439373 28873554 41804315 29439373 14.92 101.96 70.42 70.42 39225378108 69.20 69.20 39225378108
8 MDS테크 086960 7 1500 2 116 8.38 60504431 29665210 92821788 60504431 8.38 203.96 65.18 65.18 92087556271 66.14 66.14 92087556271
9 키스트론 475430 8 8730 5 -930 -9.63 9701330 41787480 17848110 9701330 -9.63 23.22 54.35 54.35 92525546135 59.38 59.38 92525546135
10 이스트에이드 239340 9 2790 2 265 10.50 14181886 5317559 26979634 14181886 10.50 266.70 52.57 52.57 39900503648 53.01 53.01 39900503648
11 KIWOOM K-반도체북미공급망 488210 10 7985 2 395 5.20 621970 1327 1200000 621970 5.20 9999.99 51.83 51.83 4963286672 51.80 51.80 4963286672
12 PLUS 차이나AI테크TOP10 0047N0 11 9905 2 335 3.50 402600 411505 800000 402600 3.50 97.84 50.33 50.33 3958466780 49.96 49.96 3958466780
13 심플랫폼 444530 12 13080 2 1780 15.75 2933748 73079 6241227 2933748 15.75 4014.49 47.01 47.01 38549711395 47.22 47.22 38549711395
14 형지I&C 011080 13 1251 5 -254 -16.88 13637681 5579016 31541686 13637681 -16.88 244.45 43.24 43.24 18347229948 46.50 46.50 18347229948
15 현대에이치티 039010 14 8620 2 520 6.42 3271772 65676 8625000 3271772 6.42 4981.69 37.93 37.93 31338355630 42.15 42.15 31338355630
16 포바이포 389140 15 19880 2 260 1.33 4153926 2996703 11112735 4153926 1.33 138.62 37.38 37.38 85649356370 38.77 38.77 85649356370
17 마음AI 377480 16 25150 2 2900 13.03 2598752 325251 6971073 2598752 13.03 799.00 37.28 37.28 64476074000 36.78 36.78 64476074000
18 삼륭물산 014970 17 7940 2 100 1.28 5169171 2322210 15125000 5169171 1.28 222.60 34.18 34.18 41333767755 34.42 34.42 41333767755
19 미스터블루 207760 18 1601 2 24 1.52 26486941 66574008 83079783 26486941 1.52 39.79 31.88 31.88 44311058312 33.31 33.31 44311058312
20 오리엔트정공 065500 19 5580 5 -630 -10.14 10361270 4551722 31742912 10361270 -10.14 227.63 32.64 32.64 58276343325 32.90 32.90 58276343325
21 TIGER 증권 157500 20 8020 2 530 7.08 557878 324640 1680000 557878 7.08 171.85 33.21 33.21 4414115010 32.76 32.76 4414115010
22 솔트룩스 304100 21 42150 2 7300 20.95 3760763 1028340 12130568 3760763 20.95 365.71 31.00 31.00 152034442500 29.73 29.73 152034442500
23 비비안 002070 22 1022 2 62 6.46 8372765 486720 31123777 8372765 6.46 1720.24 26.90 26.90 9420795817 29.62 29.62 9420795817
24 원익홀딩스 030530 23 6000 2 670 12.57 22353777 3204369 77237981 22353777 12.57 697.60 28.94 28.94 133382346855 28.78 28.78 133382346855
25 시선AI 340810 24 5170 1 1190 29.90 3193556 49783 10692194 3193556 29.90 6414.95 29.87 29.87 15684805481 28.37 28.37 15684805481
26 코나아이 052400 25 58400 2 12950 28.49 4279312 1200911 14563291 4279312 28.49 356.34 29.38 29.38 241185678350 28.36 28.36 241185678350
27 KODEX 증권 102970 26 11625 2 875 8.14 2551038 1793268 9400000 2551038 8.14 142.26 27.14 27.14 29155207787 26.68 26.68 29155207787
28 와이즈넛 096250 27 15540 2 2100 15.62 3308487 199927 13096536 3308487 15.62 1654.85 25.26 25.26 51734765015 25.42 25.42 51734765015
29 형지글로벌 308100 28 3330 5 -510 -13.28 2363147 1119146 10073629 2363147 -13.28 211.16 23.46 23.46 8257812563 24.62 24.62 8257812563
30 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 29 10445 2 65 0.63 193292 157398 800000 193292 0.63 122.80 24.16 24.16 2030342565 24.30 24.30 2030342565
31 KODEX 200선물인버스2X 252670 30 1809 5 -105 -5.49 175713783 181814912 732100000 175713783 -5.49 96.64 24.00 24.00 320623132361 24.21 24.21 320623132361

31
top30/20250604/top30-atvtr-20250604-141002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,15210,5,-3280,-17.74,12333098,2274148,6828712,12333098,-17.74,542.32,180.61,180.61,191650757180,184.52,184.52,191650757180
유라클,088340,2,27150,2,2850,11.73,5843374,3807890,4358068,5843374,11.73,153.45,134.08,134.08,160864130275,135.96,135.96,160864130275
TIGER 지주회사,307520,3,13530,2,850,6.70,2107894,867567,2300000,2107894,6.70,242.97,91.65,91.65,27959834374,89.85,89.85,27959834374
웹케시,053580,4,20350,2,2190,12.06,12371662,9249230,13636248,12371662,12.06,133.76,90.73,90.73,248593525350,89.58,89.58,248593525350
비큐AI,148780,5,1788,2,312,21.14,27386580,6008865,31445725,27386580,21.14,455.77,87.09,87.09,49077215086,87.29,87.29,49077215086
파루,043200,6,1353,2,173,14.66,29643811,28873554,41804315,29643811,14.66,102.67,70.91,70.91,39500998107,69.84,69.84,39500998107
MDS테크,086960,7,1488,2,104,7.51,60769473,29665210,92821788,60769473,7.51,204.85,65.47,65.47,92482515563,66.96,66.96,92482515563
키스트론,475430,8,8690,5,-970,-10.04,9828071,41787480,17848110,9828071,-10.04,23.52,55.07,55.07,93629019065,60.37,60.37,93629019065
KIWOOM K-반도체북미공급망,488210,9,7985,2,395,5.20,661996,1327,1200000,661996,5.20,9999.99,55.17,55.17,5282894207,55.13,55.13,5282894207
이스트에이드,239340,10,2775,2,250,9.90,14439686,5317559,26979634,14439686,9.90,271.55,53.52,53.52,40621184054,54.26,54.26,40621184054
PLUS 차이나AI테크TOP10,0047N0,11,9930,2,360,3.76,403219,411505,800000,403219,3.76,97.99,50.40,50.40,3964606565,49.91,49.91,3964606565
심플랫폼,444530,12,13070,2,1770,15.66,2943208,73079,6241227,2943208,15.66,4027.43,47.16,47.16,38673994030,47.41,47.41,38673994030
형지I&C,011080,13,1249,5,-256,-17.01,13684459,5579016,31541686,13684459,-17.01,245.28,43.39,43.39,18405674865,46.72,46.72,18405674865
현대에이치티,039010,14,8500,2,400,4.94,3392406,65676,8625000,3392406,4.94,5165.37,39.33,39.33,32384151815,44.17,44.17,32384151815
포바이포,389140,15,19890,2,270,1.38,4176551,2996703,11112735,4176551,1.38,139.37,37.58,37.58,86099011515,38.95,38.95,86099011515
마음AI,377480,16,24650,2,2400,10.79,2637566,325251,6971073,2637566,10.79,810.93,37.84,37.84,65442416900,38.08,38.08,65442416900
삼륭물산,014970,17,7830,5,-10,-0.13,5205450,2322210,15125000,5205450,-0.13,224.16,34.42,34.42,41619473425,35.14,35.14,41619473425
TIGER 증권,157500,18,7995,2,505,6.74,564301,324640,1680000,564301,6.74,173.82,33.59,33.59,4465490745,33.25,33.25,4465490745
미스터블루,207760,19,1609,2,32,2.03,26560025,66574008,83079783,26560025,2.03,39.90,31.97,31.97,44428247808,33.24,33.24,44428247808
오리엔트정공,065500,20,5560,5,-650,-10.47,10398481,4551722,31742912,10398481,-10.47,228.45,32.76,32.76,58483916680,33.14,33.14,58483916680
솔트룩스,304100,21,41500,2,6650,19.08,3816647,1028340,12130568,3816647,19.08,371.15,31.46,31.46,154376707250,30.67,30.67,154376707250
비아이매트릭스,413640,22,16710,2,2630,18.68,2208549,152363,7206940,2208549,18.68,1449.53,30.64,30.64,36162005440,30.03,30.03,36162005440
비비안,002070,23,1015,2,55,5.73,8379911,486720,31123777,8379911,5.73,1721.71,26.92,26.92,9428069876,29.84,29.84,9428069876
원익홀딩스,030530,24,6010,2,680,12.76,22990633,3204369,77237981,22990633,12.76,717.48,29.77,29.77,137217162635,29.56,29.56,137217162635
코나아이,052400,25,58300,2,12850,28.27,4301275,1200911,14563291,4301275,28.27,358.17,29.54,29.54,242467326900,28.56,28.56,242467326900
시선AI,340810,26,5170,1,1190,29.90,3194547,49783,10692194,3194547,29.90,6416.94,29.88,29.88,15689928951,28.38,28.38,15689928951
KODEX 증권,102970,27,11590,2,840,7.81,2598326,1793268,9400000,2598326,7.81,144.89,27.64,27.64,29703260229,27.26,27.26,29703260229
와이즈넛,096250,28,15430,2,1990,14.81,3342619,199927,13096536,3342619,14.81,1671.92,25.52,25.52,52262778135,25.86,25.86,52262778135
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10445,2,65,0.63,198860,157398,800000,198860,0.63,126.34,24.86,24.86,2088500325,24.99,24.99,2088500325
PLUS 태양광&ESS,457990,30,15275,2,1190,8.45,178515,69122,700000,178515,8.45,258.26,25.50,25.50,2657078012,24.85,24.85,2657078012
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 15210 5 -3280 -17.74 12333098 2274148 6828712 12333098 -17.74 542.32 180.61 180.61 191650757180 184.52 184.52 191650757180
3 유라클 088340 2 27150 2 2850 11.73 5843374 3807890 4358068 5843374 11.73 153.45 134.08 134.08 160864130275 135.96 135.96 160864130275
4 TIGER 지주회사 307520 3 13530 2 850 6.70 2107894 867567 2300000 2107894 6.70 242.97 91.65 91.65 27959834374 89.85 89.85 27959834374
5 웹케시 053580 4 20350 2 2190 12.06 12371662 9249230 13636248 12371662 12.06 133.76 90.73 90.73 248593525350 89.58 89.58 248593525350
6 비큐AI 148780 5 1788 2 312 21.14 27386580 6008865 31445725 27386580 21.14 455.77 87.09 87.09 49077215086 87.29 87.29 49077215086
7 파루 043200 6 1353 2 173 14.66 29643811 28873554 41804315 29643811 14.66 102.67 70.91 70.91 39500998107 69.84 69.84 39500998107
8 MDS테크 086960 7 1488 2 104 7.51 60769473 29665210 92821788 60769473 7.51 204.85 65.47 65.47 92482515563 66.96 66.96 92482515563
9 키스트론 475430 8 8690 5 -970 -10.04 9828071 41787480 17848110 9828071 -10.04 23.52 55.07 55.07 93629019065 60.37 60.37 93629019065
10 KIWOOM K-반도체북미공급망 488210 9 7985 2 395 5.20 661996 1327 1200000 661996 5.20 9999.99 55.17 55.17 5282894207 55.13 55.13 5282894207
11 이스트에이드 239340 10 2775 2 250 9.90 14439686 5317559 26979634 14439686 9.90 271.55 53.52 53.52 40621184054 54.26 54.26 40621184054
12 PLUS 차이나AI테크TOP10 0047N0 11 9930 2 360 3.76 403219 411505 800000 403219 3.76 97.99 50.40 50.40 3964606565 49.91 49.91 3964606565
13 심플랫폼 444530 12 13070 2 1770 15.66 2943208 73079 6241227 2943208 15.66 4027.43 47.16 47.16 38673994030 47.41 47.41 38673994030
14 형지I&C 011080 13 1249 5 -256 -17.01 13684459 5579016 31541686 13684459 -17.01 245.28 43.39 43.39 18405674865 46.72 46.72 18405674865
15 현대에이치티 039010 14 8500 2 400 4.94 3392406 65676 8625000 3392406 4.94 5165.37 39.33 39.33 32384151815 44.17 44.17 32384151815
16 포바이포 389140 15 19890 2 270 1.38 4176551 2996703 11112735 4176551 1.38 139.37 37.58 37.58 86099011515 38.95 38.95 86099011515
17 마음AI 377480 16 24650 2 2400 10.79 2637566 325251 6971073 2637566 10.79 810.93 37.84 37.84 65442416900 38.08 38.08 65442416900
18 삼륭물산 014970 17 7830 5 -10 -0.13 5205450 2322210 15125000 5205450 -0.13 224.16 34.42 34.42 41619473425 35.14 35.14 41619473425
19 TIGER 증권 157500 18 7995 2 505 6.74 564301 324640 1680000 564301 6.74 173.82 33.59 33.59 4465490745 33.25 33.25 4465490745
20 미스터블루 207760 19 1609 2 32 2.03 26560025 66574008 83079783 26560025 2.03 39.90 31.97 31.97 44428247808 33.24 33.24 44428247808
21 오리엔트정공 065500 20 5560 5 -650 -10.47 10398481 4551722 31742912 10398481 -10.47 228.45 32.76 32.76 58483916680 33.14 33.14 58483916680
22 솔트룩스 304100 21 41500 2 6650 19.08 3816647 1028340 12130568 3816647 19.08 371.15 31.46 31.46 154376707250 30.67 30.67 154376707250
23 비아이매트릭스 413640 22 16710 2 2630 18.68 2208549 152363 7206940 2208549 18.68 1449.53 30.64 30.64 36162005440 30.03 30.03 36162005440
24 비비안 002070 23 1015 2 55 5.73 8379911 486720 31123777 8379911 5.73 1721.71 26.92 26.92 9428069876 29.84 29.84 9428069876
25 원익홀딩스 030530 24 6010 2 680 12.76 22990633 3204369 77237981 22990633 12.76 717.48 29.77 29.77 137217162635 29.56 29.56 137217162635
26 코나아이 052400 25 58300 2 12850 28.27 4301275 1200911 14563291 4301275 28.27 358.17 29.54 29.54 242467326900 28.56 28.56 242467326900
27 시선AI 340810 26 5170 1 1190 29.90 3194547 49783 10692194 3194547 29.90 6416.94 29.88 29.88 15689928951 28.38 28.38 15689928951
28 KODEX 증권 102970 27 11590 2 840 7.81 2598326 1793268 9400000 2598326 7.81 144.89 27.64 27.64 29703260229 27.26 27.26 29703260229
29 와이즈넛 096250 28 15430 2 1990 14.81 3342619 199927 13096536 3342619 14.81 1671.92 25.52 25.52 52262778135 25.86 25.86 52262778135
30 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 29 10445 2 65 0.63 198860 157398 800000 198860 0.63 126.34 24.86 24.86 2088500325 24.99 24.99 2088500325
31 PLUS 태양광&ESS 457990 30 15275 2 1190 8.45 178515 69122 700000 178515 8.45 258.26 25.50 25.50 2657078012 24.85 24.85 2657078012

31
top30/20250604/top30-atvtr-20250604-142002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,14690,5,-3800,-20.55,12599827,2274148,6828712,12599827,-20.55,554.05,184.51,184.51,195641172540,195.03,195.03,195641172540
유라클,088340,2,27650,2,3350,13.79,5940642,3807890,4358068,5940642,13.79,156.01,136.31,136.31,163517597100,135.70,135.70,163517597100
TIGER 지주회사,307520,3,13525,2,845,6.66,2153557,867567,2300000,2153557,6.66,248.23,93.63,93.63,28577263450,91.87,91.87,28577263450
웹케시,053580,4,20700,2,2540,13.99,12507063,9249230,13636248,12507063,13.99,135.22,91.72,91.72,251360259425,89.05,89.05,251360259425
비큐AI,148780,5,1778,2,302,20.46,27555754,6008865,31445725,27555754,20.46,458.59,87.63,87.63,49379284136,88.32,88.32,49379284136
파루,043200,6,1425,2,245,20.76,32025066,28873554,41804315,32025066,20.76,110.91,76.61,76.61,42859937890,71.95,71.95,42859937890
MDS테크,086960,7,1485,2,101,7.30,61104653,29665210,92821788,61104653,7.30,205.98,65.83,65.83,92980292041,67.46,67.46,92980292041
키스트론,475430,8,8755,5,-905,-9.37,9902082,41787480,17848110,9902082,-9.37,23.70,55.48,55.48,94273555125,60.33,60.33,94273555125
KIWOOM K-반도체북미공급망,488210,9,7990,2,400,5.27,721997,1327,1200000,721997,5.27,9999.99,60.17,60.17,5762202207,60.10,60.10,5762202207
이스트에이드,239340,10,2765,2,240,9.50,14588613,5317559,26979634,14588613,9.50,274.35,54.07,54.07,41034694682,55.01,55.01,41034694682
PLUS 차이나AI테크TOP10,0047N0,11,9900,2,330,3.45,404406,411505,800000,404406,3.45,98.27,50.55,50.55,3976373035,50.21,50.21,3976373035
형지I&C,011080,12,1233,5,-272,-18.07,13811041,5579016,31541686,13811041,-18.07,247.55,43.79,43.79,18562719551,47.73,47.73,18562719551
심플랫폼,444530,13,13150,2,1850,16.37,2959431,73079,6241227,2959431,16.37,4049.63,47.42,47.42,38885919195,47.38,47.38,38885919195
현대에이치티,039010,14,8590,2,490,6.05,3437254,65676,8625000,3437254,6.05,5233.65,39.85,39.85,32767185520,44.23,44.23,32767185520
포바이포,389140,15,19770,2,150,0.76,4201941,2996703,11112735,4201941,0.76,140.22,37.81,37.81,86602286765,39.42,39.42,86602286765
마음AI,377480,16,24750,2,2500,11.24,2664278,325251,6971073,2664278,11.24,819.15,38.22,38.22,66105456650,38.31,38.31,66105456650
비아이매트릭스,413640,17,17090,2,3010,21.38,2689604,152363,7206940,2689604,21.38,1765.26,37.32,37.32,44442096880,36.08,36.08,44442096880
삼륭물산,014970,18,7850,2,10,0.13,5232732,2322210,15125000,5232732,0.13,225.33,34.60,34.60,41833843250,35.23,35.23,41833843250
미스터블루,207760,19,1601,2,24,1.52,26660351,66574008,83079783,26660351,1.52,40.05,32.09,32.09,44589556201,33.52,33.52,44589556201
오리엔트정공,065500,20,5550,5,-660,-10.63,10449708,4551722,31742912,10449708,-10.63,229.58,32.92,32.92,58768789345,33.36,33.36,58768789345
TIGER 증권,157500,21,8000,2,510,6.81,565819,324640,1680000,565819,6.81,174.29,33.68,33.68,4477636405,33.32,33.32,4477636405
솔트룩스,304100,22,41200,2,6350,18.22,3896997,1028340,12130568,3896997,18.22,378.96,32.13,32.13,157708156950,31.56,31.56,157708156950
비비안,002070,23,1004,2,44,4.58,8475777,486720,31123777,8475777,4.58,1741.41,27.23,27.23,9524253674,30.48,30.48,9524253674
원익홀딩스,030530,24,6040,2,710,13.32,23390378,3204369,77237981,23390378,13.32,729.95,30.28,30.28,139626646405,29.93,29.93,139626646405
코나아이,052400,25,58800,2,13350,29.37,4347597,1200911,14563291,4347597,29.37,362.02,29.85,29.85,245171727550,28.63,28.63,245171727550
시선AI,340810,26,5170,1,1190,29.90,3206783,49783,10692194,3206783,29.90,6441.52,29.99,29.99,15753189071,28.50,28.50,15753189071
KODEX 증권,102970,27,11600,2,850,7.91,2622391,1793268,9400000,2622391,7.91,146.24,27.90,27.90,29982172381,27.50,27.50,29982172381
성호전자,043260,28,1196,2,61,5.37,17730458,222161,70922823,17730458,5.37,7980.91,25.00,25.00,22727268508,26.79,26.79,22727268508
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10440,2,60,0.58,207704,157398,800000,207704,0.58,131.96,25.96,25.96,2180853360,26.11,26.11,2180853360
와이즈넛,096250,30,15470,2,2030,15.10,3368797,199927,13096536,3368797,15.10,1685.01,25.72,25.72,52667405175,26.00,26.00,52667405175
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14690 5 -3800 -20.55 12599827 2274148 6828712 12599827 -20.55 554.05 184.51 184.51 195641172540 195.03 195.03 195641172540
3 유라클 088340 2 27650 2 3350 13.79 5940642 3807890 4358068 5940642 13.79 156.01 136.31 136.31 163517597100 135.70 135.70 163517597100
4 TIGER 지주회사 307520 3 13525 2 845 6.66 2153557 867567 2300000 2153557 6.66 248.23 93.63 93.63 28577263450 91.87 91.87 28577263450
5 웹케시 053580 4 20700 2 2540 13.99 12507063 9249230 13636248 12507063 13.99 135.22 91.72 91.72 251360259425 89.05 89.05 251360259425
6 비큐AI 148780 5 1778 2 302 20.46 27555754 6008865 31445725 27555754 20.46 458.59 87.63 87.63 49379284136 88.32 88.32 49379284136
7 파루 043200 6 1425 2 245 20.76 32025066 28873554 41804315 32025066 20.76 110.91 76.61 76.61 42859937890 71.95 71.95 42859937890
8 MDS테크 086960 7 1485 2 101 7.30 61104653 29665210 92821788 61104653 7.30 205.98 65.83 65.83 92980292041 67.46 67.46 92980292041
9 키스트론 475430 8 8755 5 -905 -9.37 9902082 41787480 17848110 9902082 -9.37 23.70 55.48 55.48 94273555125 60.33 60.33 94273555125
10 KIWOOM K-반도체북미공급망 488210 9 7990 2 400 5.27 721997 1327 1200000 721997 5.27 9999.99 60.17 60.17 5762202207 60.10 60.10 5762202207
11 이스트에이드 239340 10 2765 2 240 9.50 14588613 5317559 26979634 14588613 9.50 274.35 54.07 54.07 41034694682 55.01 55.01 41034694682
12 PLUS 차이나AI테크TOP10 0047N0 11 9900 2 330 3.45 404406 411505 800000 404406 3.45 98.27 50.55 50.55 3976373035 50.21 50.21 3976373035
13 형지I&C 011080 12 1233 5 -272 -18.07 13811041 5579016 31541686 13811041 -18.07 247.55 43.79 43.79 18562719551 47.73 47.73 18562719551
14 심플랫폼 444530 13 13150 2 1850 16.37 2959431 73079 6241227 2959431 16.37 4049.63 47.42 47.42 38885919195 47.38 47.38 38885919195
15 현대에이치티 039010 14 8590 2 490 6.05 3437254 65676 8625000 3437254 6.05 5233.65 39.85 39.85 32767185520 44.23 44.23 32767185520
16 포바이포 389140 15 19770 2 150 0.76 4201941 2996703 11112735 4201941 0.76 140.22 37.81 37.81 86602286765 39.42 39.42 86602286765
17 마음AI 377480 16 24750 2 2500 11.24 2664278 325251 6971073 2664278 11.24 819.15 38.22 38.22 66105456650 38.31 38.31 66105456650
18 비아이매트릭스 413640 17 17090 2 3010 21.38 2689604 152363 7206940 2689604 21.38 1765.26 37.32 37.32 44442096880 36.08 36.08 44442096880
19 삼륭물산 014970 18 7850 2 10 0.13 5232732 2322210 15125000 5232732 0.13 225.33 34.60 34.60 41833843250 35.23 35.23 41833843250
20 미스터블루 207760 19 1601 2 24 1.52 26660351 66574008 83079783 26660351 1.52 40.05 32.09 32.09 44589556201 33.52 33.52 44589556201
21 오리엔트정공 065500 20 5550 5 -660 -10.63 10449708 4551722 31742912 10449708 -10.63 229.58 32.92 32.92 58768789345 33.36 33.36 58768789345
22 TIGER 증권 157500 21 8000 2 510 6.81 565819 324640 1680000 565819 6.81 174.29 33.68 33.68 4477636405 33.32 33.32 4477636405
23 솔트룩스 304100 22 41200 2 6350 18.22 3896997 1028340 12130568 3896997 18.22 378.96 32.13 32.13 157708156950 31.56 31.56 157708156950
24 비비안 002070 23 1004 2 44 4.58 8475777 486720 31123777 8475777 4.58 1741.41 27.23 27.23 9524253674 30.48 30.48 9524253674
25 원익홀딩스 030530 24 6040 2 710 13.32 23390378 3204369 77237981 23390378 13.32 729.95 30.28 30.28 139626646405 29.93 29.93 139626646405
26 코나아이 052400 25 58800 2 13350 29.37 4347597 1200911 14563291 4347597 29.37 362.02 29.85 29.85 245171727550 28.63 28.63 245171727550
27 시선AI 340810 26 5170 1 1190 29.90 3206783 49783 10692194 3206783 29.90 6441.52 29.99 29.99 15753189071 28.50 28.50 15753189071
28 KODEX 증권 102970 27 11600 2 850 7.91 2622391 1793268 9400000 2622391 7.91 146.24 27.90 27.90 29982172381 27.50 27.50 29982172381
29 성호전자 043260 28 1196 2 61 5.37 17730458 222161 70922823 17730458 5.37 7980.91 25.00 25.00 22727268508 26.79 26.79 22727268508
30 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 29 10440 2 60 0.58 207704 157398 800000 207704 0.58 131.96 25.96 25.96 2180853360 26.11 26.11 2180853360
31 와이즈넛 096250 30 15470 2 2030 15.10 3368797 199927 13096536 3368797 15.10 1685.01 25.72 25.72 52667405175 26.00 26.00 52667405175

31
top30/20250604/top30-atvtr-20250604-143002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,15050,5,-3440,-18.60,12888254,2274148,6828712,12888254,-18.60,566.73,188.74,188.74,199933499075,194.54,194.54,199933499075
유라클,088340,2,27600,2,3300,13.58,6050148,3807890,4358068,6050148,13.58,158.88,138.83,138.83,166566383300,138.48,138.48,166566383300
TIGER 지주회사,307520,3,13550,2,870,6.86,2188512,867567,2300000,2188512,6.86,252.26,95.15,95.15,29050355190,93.21,93.21,29050355190
웹케시,053580,4,21100,2,2940,16.19,12989582,9249230,13636248,12989582,16.19,140.44,95.26,95.26,261512272775,90.89,90.89,261512272775
비큐AI,148780,5,1771,2,295,19.99,27690357,6008865,31445725,27690357,19.99,460.83,88.06,88.06,49618637881,89.10,89.10,49618637881
파루,043200,6,1384,2,204,17.29,32989596,28873554,41804315,32989596,17.29,114.26,78.91,78.91,44208187729,76.41,76.41,44208187729
MDS테크,086960,7,1482,2,98,7.08,61324363,29665210,92821788,61324363,7.08,206.72,66.07,66.07,93306591937,67.83,67.83,93306591937
KIWOOM K-반도체북미공급망,488210,8,7985,2,395,5.20,777000,1327,1200000,777000,5.20,9999.99,64.75,64.75,6201401202,64.72,64.72,6201401202
키스트론,475430,9,8720,5,-940,-9.73,10017829,41787480,17848110,10017829,-9.73,23.97,56.13,56.13,95283193060,61.22,61.22,95283193060
이스트에이드,239340,10,2770,2,245,9.70,14756454,5317559,26979634,14756454,9.70,277.50,54.69,54.69,41497805692,55.53,55.53,41497805692
PLUS 차이나AI테크TOP10,0047N0,11,9890,2,320,3.34,405103,411505,800000,405103,3.34,98.44,50.64,50.64,3983269150,50.34,50.34,3983269150
형지I&C,011080,12,1230,5,-275,-18.27,13909028,5579016,31541686,13909028,-18.27,249.31,44.10,44.10,18683060922,48.16,48.16,18683060922
심플랫폼,444530,13,13020,2,1720,15.22,2975105,73079,6241227,2975105,15.22,4071.08,47.67,47.67,39090255975,48.10,48.10,39090255975
현대에이치티,039010,14,8400,2,300,3.70,3489039,65676,8625000,3489039,3.70,5312.50,40.45,40.45,33204520455,45.83,45.83,33204520455
포바이포,389140,15,19725,2,105,0.54,4248816,2996703,11112735,4248816,0.54,141.78,38.23,38.23,87524232600,39.93,39.93,87524232600
비아이매트릭스,413640,16,16630,2,2550,18.11,2875807,152363,7206940,2875807,18.11,1887.47,39.90,39.90,47587866070,39.71,39.71,47587866070
마음AI,377480,17,25300,2,3050,13.71,2692628,325251,6971073,2692628,13.71,827.86,38.63,38.63,66815273725,37.88,37.88,66815273725
삼륭물산,014970,18,7700,5,-140,-1.79,5280807,2322210,15125000,5280807,-1.79,227.40,34.91,34.91,42207413610,36.24,36.24,42207413610
오리엔트정공,065500,19,5530,5,-680,-10.95,10533177,4551722,31742912,10533177,-10.95,231.41,33.18,33.18,59231134725,33.74,33.74,59231134725
미스터블루,207760,20,1600,2,23,1.46,26730196,66574008,83079783,26730196,1.46,40.15,32.17,32.17,44701389384,33.63,33.63,44701389384
TIGER 증권,157500,21,8005,2,515,6.88,571154,324640,1680000,571154,6.88,175.93,34.00,34.00,4520338759,33.61,33.61,4520338759
솔트룩스,304100,22,42000,2,7150,20.52,3942795,1028340,12130568,3942795,20.52,383.41,32.50,32.50,159618968650,31.33,31.33,159618968650
비비안,002070,23,997,2,37,3.85,8512304,486720,31123777,8512304,3.85,1748.91,27.35,27.35,9560862606,30.81,30.81,9560862606
원익홀딩스,030530,24,6030,2,700,13.13,23682042,3204369,77237981,23682042,13.13,739.05,30.66,30.66,141385512945,30.36,30.36,141385512945
코나아이,052400,25,59000,1,13550,29.81,4473500,1200911,14563291,4473500,29.81,372.51,30.72,30.72,252593171700,29.40,29.40,252593171700
시선AI,340810,26,5170,1,1190,29.90,3207452,49783,10692194,3207452,29.90,6442.87,30.00,30.00,15756647801,28.50,28.50,15756647801
PLUS 태양광&ESS,457990,27,15185,2,1100,7.81,198437,69122,700000,198437,7.81,287.08,28.35,28.35,2959806737,27.85,27.85,2959806737
KODEX 증권,102970,28,11610,2,860,8.00,2650663,1793268,9400000,2650663,8.00,147.81,28.20,28.20,30309968644,27.77,27.77,30309968644
성호전자,043260,29,1202,2,67,5.90,18178772,222161,70922823,18178772,5.90,8182.70,25.63,25.63,23262558014,27.29,27.29,23262558014
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10445,2,65,0.63,207912,157398,800000,207912,0.63,132.09,25.99,25.99,2183025480,26.13,26.13,2183025480
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 15050 5 -3440 -18.60 12888254 2274148 6828712 12888254 -18.60 566.73 188.74 188.74 199933499075 194.54 194.54 199933499075
3 유라클 088340 2 27600 2 3300 13.58 6050148 3807890 4358068 6050148 13.58 158.88 138.83 138.83 166566383300 138.48 138.48 166566383300
4 TIGER 지주회사 307520 3 13550 2 870 6.86 2188512 867567 2300000 2188512 6.86 252.26 95.15 95.15 29050355190 93.21 93.21 29050355190
5 웹케시 053580 4 21100 2 2940 16.19 12989582 9249230 13636248 12989582 16.19 140.44 95.26 95.26 261512272775 90.89 90.89 261512272775
6 비큐AI 148780 5 1771 2 295 19.99 27690357 6008865 31445725 27690357 19.99 460.83 88.06 88.06 49618637881 89.10 89.10 49618637881
7 파루 043200 6 1384 2 204 17.29 32989596 28873554 41804315 32989596 17.29 114.26 78.91 78.91 44208187729 76.41 76.41 44208187729
8 MDS테크 086960 7 1482 2 98 7.08 61324363 29665210 92821788 61324363 7.08 206.72 66.07 66.07 93306591937 67.83 67.83 93306591937
9 KIWOOM K-반도체북미공급망 488210 8 7985 2 395 5.20 777000 1327 1200000 777000 5.20 9999.99 64.75 64.75 6201401202 64.72 64.72 6201401202
10 키스트론 475430 9 8720 5 -940 -9.73 10017829 41787480 17848110 10017829 -9.73 23.97 56.13 56.13 95283193060 61.22 61.22 95283193060
11 이스트에이드 239340 10 2770 2 245 9.70 14756454 5317559 26979634 14756454 9.70 277.50 54.69 54.69 41497805692 55.53 55.53 41497805692
12 PLUS 차이나AI테크TOP10 0047N0 11 9890 2 320 3.34 405103 411505 800000 405103 3.34 98.44 50.64 50.64 3983269150 50.34 50.34 3983269150
13 형지I&C 011080 12 1230 5 -275 -18.27 13909028 5579016 31541686 13909028 -18.27 249.31 44.10 44.10 18683060922 48.16 48.16 18683060922
14 심플랫폼 444530 13 13020 2 1720 15.22 2975105 73079 6241227 2975105 15.22 4071.08 47.67 47.67 39090255975 48.10 48.10 39090255975
15 현대에이치티 039010 14 8400 2 300 3.70 3489039 65676 8625000 3489039 3.70 5312.50 40.45 40.45 33204520455 45.83 45.83 33204520455
16 포바이포 389140 15 19725 2 105 0.54 4248816 2996703 11112735 4248816 0.54 141.78 38.23 38.23 87524232600 39.93 39.93 87524232600
17 비아이매트릭스 413640 16 16630 2 2550 18.11 2875807 152363 7206940 2875807 18.11 1887.47 39.90 39.90 47587866070 39.71 39.71 47587866070
18 마음AI 377480 17 25300 2 3050 13.71 2692628 325251 6971073 2692628 13.71 827.86 38.63 38.63 66815273725 37.88 37.88 66815273725
19 삼륭물산 014970 18 7700 5 -140 -1.79 5280807 2322210 15125000 5280807 -1.79 227.40 34.91 34.91 42207413610 36.24 36.24 42207413610
20 오리엔트정공 065500 19 5530 5 -680 -10.95 10533177 4551722 31742912 10533177 -10.95 231.41 33.18 33.18 59231134725 33.74 33.74 59231134725
21 미스터블루 207760 20 1600 2 23 1.46 26730196 66574008 83079783 26730196 1.46 40.15 32.17 32.17 44701389384 33.63 33.63 44701389384
22 TIGER 증권 157500 21 8005 2 515 6.88 571154 324640 1680000 571154 6.88 175.93 34.00 34.00 4520338759 33.61 33.61 4520338759
23 솔트룩스 304100 22 42000 2 7150 20.52 3942795 1028340 12130568 3942795 20.52 383.41 32.50 32.50 159618968650 31.33 31.33 159618968650
24 비비안 002070 23 997 2 37 3.85 8512304 486720 31123777 8512304 3.85 1748.91 27.35 27.35 9560862606 30.81 30.81 9560862606
25 원익홀딩스 030530 24 6030 2 700 13.13 23682042 3204369 77237981 23682042 13.13 739.05 30.66 30.66 141385512945 30.36 30.36 141385512945
26 코나아이 052400 25 59000 1 13550 29.81 4473500 1200911 14563291 4473500 29.81 372.51 30.72 30.72 252593171700 29.40 29.40 252593171700
27 시선AI 340810 26 5170 1 1190 29.90 3207452 49783 10692194 3207452 29.90 6442.87 30.00 30.00 15756647801 28.50 28.50 15756647801
28 PLUS 태양광&ESS 457990 27 15185 2 1100 7.81 198437 69122 700000 198437 7.81 287.08 28.35 28.35 2959806737 27.85 27.85 2959806737
29 KODEX 증권 102970 28 11610 2 860 8.00 2650663 1793268 9400000 2650663 8.00 147.81 28.20 28.20 30309968644 27.77 27.77 30309968644
30 성호전자 043260 29 1202 2 67 5.90 18178772 222161 70922823 18178772 5.90 8182.70 25.63 25.63 23262558014 27.29 27.29 23262558014
31 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 30 10445 2 65 0.63 207912 157398 800000 207912 0.63 132.09 25.99 25.99 2183025480 26.13 26.13 2183025480

31
top30/20250604/top30-atvtr-20250604-144002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,14780,5,-3710,-20.06,13073513,2274148,6828712,13073513,-20.06,574.88,191.45,191.45,202676275210,200.81,200.81,202676275210
유라클,088340,2,28500,2,4200,17.28,6323182,3807890,4358068,6323182,17.28,166.05,145.09,145.09,174326984575,140.35,140.35,174326984575
웹케시,053580,3,21700,2,3540,19.49,14176954,9249230,13636248,14176954,19.49,153.28,103.97,103.97,287305908775,97.09,97.09,287305908775
TIGER 지주회사,307520,4,13555,2,875,6.90,2258544,867567,2300000,2258544,6.90,260.33,98.20,98.20,29999590307,96.23,96.23,29999590307
비큐AI,148780,5,1772,2,296,20.05,27832649,6008865,31445725,27832649,20.05,463.19,88.51,88.51,49870559705,89.50,89.50,49870559705
파루,043200,6,1374,2,194,16.44,33603555,28873554,41804315,33603555,16.44,116.38,80.38,80.38,45054804489,78.44,78.44,45054804489
KIWOOM K-반도체북미공급망,488210,7,7995,2,405,5.34,847222,1327,1200000,847222,5.34,9999.99,70.60,70.60,6762425052,70.49,70.49,6762425052
MDS테크,086960,8,1482,2,98,7.08,61498992,29665210,92821788,61498992,7.08,207.31,66.25,66.25,93565452815,68.02,68.02,93565452815
키스트론,475430,9,8770,5,-890,-9.21,10096681,41787480,17848110,10096681,-9.21,24.16,56.57,56.57,95977037800,61.32,61.32,95977037800
이스트에이드,239340,10,2770,2,245,9.70,14827432,5317559,26979634,14827432,9.70,278.84,54.96,54.96,41693814162,55.79,55.79,41693814162
PLUS 차이나AI테크TOP10,0047N0,11,9870,2,300,3.13,405228,411505,800000,405228,3.13,98.47,50.65,50.65,3984503000,50.46,50.46,3984503000
형지I&C,011080,12,1224,5,-281,-18.67,14085977,5579016,31541686,14085977,-18.67,252.48,44.66,44.66,18898886459,48.95,48.95,18898886459
심플랫폼,444530,13,13030,2,1730,15.31,2992899,73079,6241227,2992899,15.31,4095.43,47.95,47.95,39321567385,48.35,48.35,39321567385
현대에이치티,039010,14,8460,2,360,4.44,3530819,65676,8625000,3530819,4.44,5376.12,40.94,40.94,33555947475,45.99,45.99,33555947475
비아이매트릭스,413640,15,16270,2,2190,15.55,3122635,152363,7206940,3122635,15.55,2049.47,43.33,43.33,51614100490,44.02,44.02,51614100490
포바이포,389140,16,19700,2,80,0.41,4281625,2996703,11112735,4281625,0.41,142.88,38.53,38.53,88169672165,40.27,40.27,88169672165
마음AI,377480,17,25050,2,2800,12.58,2725681,325251,6971073,2725681,12.58,838.02,39.10,39.10,67647702725,38.74,38.74,67647702725
삼륭물산,014970,18,7620,5,-220,-2.81,5326496,2322210,15125000,5326496,-2.81,229.37,35.22,35.22,42554603355,36.92,36.92,42554603355
오리엔트정공,065500,19,5490,5,-720,-11.59,10657759,4551722,31742912,10657759,-11.59,234.15,33.58,33.58,59916349835,34.38,34.38,59916349835
TIGER 증권,157500,20,8010,2,520,6.94,581940,324640,1680000,581940,6.94,179.26,34.64,34.64,4606732939,34.23,34.23,4606732939
미스터블루,207760,21,1603,2,26,1.65,26855181,66574008,83079783,26855181,1.65,40.34,32.32,32.32,44901116920,33.72,33.72,44901116920
솔트룩스,304100,22,41950,2,7100,20.37,3972081,1028340,12130568,3972081,20.37,386.26,32.74,32.74,160845414950,31.61,31.61,160845414950
비비안,002070,23,1000,2,40,4.17,8541797,486720,31123777,8541797,4.17,1754.97,27.44,27.44,9590291015,30.81,30.81,9590291015
원익홀딩스,030530,24,6020,2,690,12.95,23964983,3204369,77237981,23964983,12.95,747.88,31.03,31.03,143088227350,30.77,30.77,143088227350
코나아이,052400,25,59000,1,13550,29.81,4475689,1200911,14563291,4475689,29.81,372.69,30.73,30.73,252722322700,29.41,29.41,252722322700
PLUS 태양광&ESS,457990,26,15165,2,1080,7.67,203014,69122,700000,203014,7.67,293.70,29.00,29.00,3029269087,28.54,28.54,3029269087
시선AI,340810,27,5170,1,1190,29.90,3207518,49783,10692194,3207518,29.90,6443.00,30.00,30.00,15756989021,28.50,28.50,15756989021
KODEX 증권,102970,28,11610,2,860,8.00,2710493,1793268,9400000,2710493,8.00,151.15,28.84,28.84,31004556265,28.41,28.41,31004556265
성호전자,043260,29,1199,2,64,5.64,18525785,222161,70922823,18525785,5.64,8338.90,26.12,26.12,23678581393,27.85,27.85,23678581393
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10445,2,65,0.63,219651,157398,800000,219651,0.63,139.55,27.46,27.46,2305629677,27.59,27.59,2305629677
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14780 5 -3710 -20.06 13073513 2274148 6828712 13073513 -20.06 574.88 191.45 191.45 202676275210 200.81 200.81 202676275210
3 유라클 088340 2 28500 2 4200 17.28 6323182 3807890 4358068 6323182 17.28 166.05 145.09 145.09 174326984575 140.35 140.35 174326984575
4 웹케시 053580 3 21700 2 3540 19.49 14176954 9249230 13636248 14176954 19.49 153.28 103.97 103.97 287305908775 97.09 97.09 287305908775
5 TIGER 지주회사 307520 4 13555 2 875 6.90 2258544 867567 2300000 2258544 6.90 260.33 98.20 98.20 29999590307 96.23 96.23 29999590307
6 비큐AI 148780 5 1772 2 296 20.05 27832649 6008865 31445725 27832649 20.05 463.19 88.51 88.51 49870559705 89.50 89.50 49870559705
7 파루 043200 6 1374 2 194 16.44 33603555 28873554 41804315 33603555 16.44 116.38 80.38 80.38 45054804489 78.44 78.44 45054804489
8 KIWOOM K-반도체북미공급망 488210 7 7995 2 405 5.34 847222 1327 1200000 847222 5.34 9999.99 70.60 70.60 6762425052 70.49 70.49 6762425052
9 MDS테크 086960 8 1482 2 98 7.08 61498992 29665210 92821788 61498992 7.08 207.31 66.25 66.25 93565452815 68.02 68.02 93565452815
10 키스트론 475430 9 8770 5 -890 -9.21 10096681 41787480 17848110 10096681 -9.21 24.16 56.57 56.57 95977037800 61.32 61.32 95977037800
11 이스트에이드 239340 10 2770 2 245 9.70 14827432 5317559 26979634 14827432 9.70 278.84 54.96 54.96 41693814162 55.79 55.79 41693814162
12 PLUS 차이나AI테크TOP10 0047N0 11 9870 2 300 3.13 405228 411505 800000 405228 3.13 98.47 50.65 50.65 3984503000 50.46 50.46 3984503000
13 형지I&C 011080 12 1224 5 -281 -18.67 14085977 5579016 31541686 14085977 -18.67 252.48 44.66 44.66 18898886459 48.95 48.95 18898886459
14 심플랫폼 444530 13 13030 2 1730 15.31 2992899 73079 6241227 2992899 15.31 4095.43 47.95 47.95 39321567385 48.35 48.35 39321567385
15 현대에이치티 039010 14 8460 2 360 4.44 3530819 65676 8625000 3530819 4.44 5376.12 40.94 40.94 33555947475 45.99 45.99 33555947475
16 비아이매트릭스 413640 15 16270 2 2190 15.55 3122635 152363 7206940 3122635 15.55 2049.47 43.33 43.33 51614100490 44.02 44.02 51614100490
17 포바이포 389140 16 19700 2 80 0.41 4281625 2996703 11112735 4281625 0.41 142.88 38.53 38.53 88169672165 40.27 40.27 88169672165
18 마음AI 377480 17 25050 2 2800 12.58 2725681 325251 6971073 2725681 12.58 838.02 39.10 39.10 67647702725 38.74 38.74 67647702725
19 삼륭물산 014970 18 7620 5 -220 -2.81 5326496 2322210 15125000 5326496 -2.81 229.37 35.22 35.22 42554603355 36.92 36.92 42554603355
20 오리엔트정공 065500 19 5490 5 -720 -11.59 10657759 4551722 31742912 10657759 -11.59 234.15 33.58 33.58 59916349835 34.38 34.38 59916349835
21 TIGER 증권 157500 20 8010 2 520 6.94 581940 324640 1680000 581940 6.94 179.26 34.64 34.64 4606732939 34.23 34.23 4606732939
22 미스터블루 207760 21 1603 2 26 1.65 26855181 66574008 83079783 26855181 1.65 40.34 32.32 32.32 44901116920 33.72 33.72 44901116920
23 솔트룩스 304100 22 41950 2 7100 20.37 3972081 1028340 12130568 3972081 20.37 386.26 32.74 32.74 160845414950 31.61 31.61 160845414950
24 비비안 002070 23 1000 2 40 4.17 8541797 486720 31123777 8541797 4.17 1754.97 27.44 27.44 9590291015 30.81 30.81 9590291015
25 원익홀딩스 030530 24 6020 2 690 12.95 23964983 3204369 77237981 23964983 12.95 747.88 31.03 31.03 143088227350 30.77 30.77 143088227350
26 코나아이 052400 25 59000 1 13550 29.81 4475689 1200911 14563291 4475689 29.81 372.69 30.73 30.73 252722322700 29.41 29.41 252722322700
27 PLUS 태양광&ESS 457990 26 15165 2 1080 7.67 203014 69122 700000 203014 7.67 293.70 29.00 29.00 3029269087 28.54 28.54 3029269087
28 시선AI 340810 27 5170 1 1190 29.90 3207518 49783 10692194 3207518 29.90 6443.00 30.00 30.00 15756989021 28.50 28.50 15756989021
29 KODEX 증권 102970 28 11610 2 860 8.00 2710493 1793268 9400000 2710493 8.00 151.15 28.84 28.84 31004556265 28.41 28.41 31004556265
30 성호전자 043260 29 1199 2 64 5.64 18525785 222161 70922823 18525785 5.64 8338.90 26.12 26.12 23678581393 27.85 27.85 23678581393
31 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 30 10445 2 65 0.63 219651 157398 800000 219651 0.63 139.55 27.46 27.46 2305629677 27.59 27.59 2305629677

31
top30/20250604/top30-atvtr-20250604-145002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,14490,5,-4000,-21.63,13222220,2274148,6828712,13222220,-21.63,581.41,193.63,193.63,204850124800,207.03,207.03,204850124800
유라클,088340,2,27850,2,3550,14.61,6428512,3807890,4358068,6428512,14.61,168.82,147.51,147.51,177285247125,146.07,146.07,177285247125
웹케시,053580,3,21700,2,3540,19.49,14885743,9249230,13636248,14885743,19.49,160.94,109.16,109.16,302644465000,102.28,102.28,302644465000
TIGER 지주회사,307520,4,13555,2,875,6.90,2296005,867567,2300000,2296005,6.90,264.65,99.83,99.83,30507337072,97.85,97.85,30507337072
비큐AI,148780,5,1754,2,278,18.83,28302878,6008865,31445725,28302878,18.83,471.02,90.01,90.01,50691507077,91.91,91.91,50691507077
파루,043200,6,1350,2,170,14.41,34259573,28873554,41804315,34259573,14.41,118.65,81.95,81.95,45949413586,81.42,81.42,45949413586
KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,880265,1327,1200000,880265,5.20,9999.99,73.36,73.36,7026335617,73.33,73.33,7026335617
MDS테크,086960,8,1495,2,111,8.02,61736754,29665210,92821788,61736754,8.02,208.11,66.51,66.51,93919074048,67.68,67.68,93919074048
키스트론,475430,9,8820,5,-840,-8.70,10141265,41787480,17848110,10141265,-8.70,24.27,56.82,56.82,96369706110,61.22,61.22,96369706110
이스트에이드,239340,10,2775,2,250,9.90,14987945,5317559,26979634,14987945,9.90,281.86,55.55,55.55,42140587648,56.29,56.29,42140587648
PLUS 차이나AI테크TOP10,0047N0,11,9870,2,300,3.13,415319,411505,800000,415319,3.13,100.93,51.91,51.91,4084252310,51.73,51.73,4084252310
형지I&C,011080,12,1228,5,-277,-18.41,14135035,5579016,31541686,14135035,-18.41,253.36,44.81,44.81,18958975778,48.95,48.95,18958975778
심플랫폼,444530,13,13060,2,1760,15.58,3002444,73079,6241227,3002444,15.58,4108.49,48.11,48.11,39446024900,48.39,48.39,39446024900
비아이매트릭스,413640,14,16110,2,2030,14.42,3362161,152363,7206940,3362161,14.42,2206.68,46.65,46.65,55489277345,47.79,47.79,55489277345
현대에이치티,039010,15,8450,2,350,4.32,3554671,65676,8625000,3554671,4.32,5412.44,41.21,41.21,33757705410,46.32,46.32,33757705410
포바이포,389140,16,19770,2,150,0.76,4297465,2996703,11112735,4297465,0.76,143.41,38.67,38.67,88482033390,40.27,40.27,88482033390
마음AI,377480,17,25050,2,2800,12.58,2740226,325251,6971073,2740226,12.58,842.50,39.31,39.31,68013277600,38.95,38.95,68013277600
삼륭물산,014970,18,7380,5,-460,-5.87,5389470,2322210,15125000,5389470,-5.87,232.08,35.63,35.63,43025313215,38.55,38.55,43025313215
TIGER 증권,157500,19,8010,2,520,6.94,592399,324640,1680000,592399,6.94,182.48,35.26,35.26,4690512800,34.86,34.86,4690512800
오리엔트정공,065500,20,5480,5,-730,-11.76,10729465,4551722,31742912,10729465,-11.76,235.72,33.80,33.80,60309124590,34.67,34.67,60309124590
미스터블루,207760,21,1599,2,22,1.40,26935524,66574008,83079783,26935524,1.40,40.46,32.42,32.42,45029456305,33.90,33.90,45029456305
솔트룩스,304100,22,41500,2,6650,19.08,4001013,1028340,12130568,4001013,19.08,389.07,32.98,32.98,162051847225,32.19,32.19,162051847225
원익홀딩스,030530,23,6000,2,670,12.57,24151391,3204369,77237981,24151391,12.57,753.70,31.27,31.27,144204509210,31.12,31.12,144204509210
비비안,002070,24,1004,2,44,4.58,8622101,486720,31123777,8622101,4.58,1771.47,27.70,27.70,9671051709,30.95,30.95,9671051709
코나아이,052400,25,59000,1,13550,29.81,4479406,1200911,14563291,4479406,29.81,373.00,30.76,30.76,252941625700,29.44,29.44,252941625700
KODEX 증권,102970,26,11605,2,855,7.95,2778574,1793268,9400000,2778574,7.95,154.94,29.56,29.56,31796511649,29.15,29.15,31796511649
PLUS 태양광&ESS,457990,27,15235,2,1150,8.16,205446,69122,700000,205446,8.16,297.22,29.35,29.35,3066187382,28.75,28.75,3066187382
시선AI,340810,28,5170,1,1190,29.90,3208056,49783,10692194,3208056,29.90,6444.08,30.00,30.00,15759770481,28.51,28.51,15759770481
성호전자,043260,29,1204,2,69,6.08,18749075,222161,70922823,18749075,6.08,8439.41,26.44,26.44,23947545097,28.04,28.04,23947545097
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10445,2,65,0.63,222332,157398,800000,222332,0.63,141.25,27.79,27.79,2333632722,27.93,27.93,2333632722
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14490 5 -4000 -21.63 13222220 2274148 6828712 13222220 -21.63 581.41 193.63 193.63 204850124800 207.03 207.03 204850124800
3 유라클 088340 2 27850 2 3550 14.61 6428512 3807890 4358068 6428512 14.61 168.82 147.51 147.51 177285247125 146.07 146.07 177285247125
4 웹케시 053580 3 21700 2 3540 19.49 14885743 9249230 13636248 14885743 19.49 160.94 109.16 109.16 302644465000 102.28 102.28 302644465000
5 TIGER 지주회사 307520 4 13555 2 875 6.90 2296005 867567 2300000 2296005 6.90 264.65 99.83 99.83 30507337072 97.85 97.85 30507337072
6 비큐AI 148780 5 1754 2 278 18.83 28302878 6008865 31445725 28302878 18.83 471.02 90.01 90.01 50691507077 91.91 91.91 50691507077
7 파루 043200 6 1350 2 170 14.41 34259573 28873554 41804315 34259573 14.41 118.65 81.95 81.95 45949413586 81.42 81.42 45949413586
8 KIWOOM K-반도체북미공급망 488210 7 7985 2 395 5.20 880265 1327 1200000 880265 5.20 9999.99 73.36 73.36 7026335617 73.33 73.33 7026335617
9 MDS테크 086960 8 1495 2 111 8.02 61736754 29665210 92821788 61736754 8.02 208.11 66.51 66.51 93919074048 67.68 67.68 93919074048
10 키스트론 475430 9 8820 5 -840 -8.70 10141265 41787480 17848110 10141265 -8.70 24.27 56.82 56.82 96369706110 61.22 61.22 96369706110
11 이스트에이드 239340 10 2775 2 250 9.90 14987945 5317559 26979634 14987945 9.90 281.86 55.55 55.55 42140587648 56.29 56.29 42140587648
12 PLUS 차이나AI테크TOP10 0047N0 11 9870 2 300 3.13 415319 411505 800000 415319 3.13 100.93 51.91 51.91 4084252310 51.73 51.73 4084252310
13 형지I&C 011080 12 1228 5 -277 -18.41 14135035 5579016 31541686 14135035 -18.41 253.36 44.81 44.81 18958975778 48.95 48.95 18958975778
14 심플랫폼 444530 13 13060 2 1760 15.58 3002444 73079 6241227 3002444 15.58 4108.49 48.11 48.11 39446024900 48.39 48.39 39446024900
15 비아이매트릭스 413640 14 16110 2 2030 14.42 3362161 152363 7206940 3362161 14.42 2206.68 46.65 46.65 55489277345 47.79 47.79 55489277345
16 현대에이치티 039010 15 8450 2 350 4.32 3554671 65676 8625000 3554671 4.32 5412.44 41.21 41.21 33757705410 46.32 46.32 33757705410
17 포바이포 389140 16 19770 2 150 0.76 4297465 2996703 11112735 4297465 0.76 143.41 38.67 38.67 88482033390 40.27 40.27 88482033390
18 마음AI 377480 17 25050 2 2800 12.58 2740226 325251 6971073 2740226 12.58 842.50 39.31 39.31 68013277600 38.95 38.95 68013277600
19 삼륭물산 014970 18 7380 5 -460 -5.87 5389470 2322210 15125000 5389470 -5.87 232.08 35.63 35.63 43025313215 38.55 38.55 43025313215
20 TIGER 증권 157500 19 8010 2 520 6.94 592399 324640 1680000 592399 6.94 182.48 35.26 35.26 4690512800 34.86 34.86 4690512800
21 오리엔트정공 065500 20 5480 5 -730 -11.76 10729465 4551722 31742912 10729465 -11.76 235.72 33.80 33.80 60309124590 34.67 34.67 60309124590
22 미스터블루 207760 21 1599 2 22 1.40 26935524 66574008 83079783 26935524 1.40 40.46 32.42 32.42 45029456305 33.90 33.90 45029456305
23 솔트룩스 304100 22 41500 2 6650 19.08 4001013 1028340 12130568 4001013 19.08 389.07 32.98 32.98 162051847225 32.19 32.19 162051847225
24 원익홀딩스 030530 23 6000 2 670 12.57 24151391 3204369 77237981 24151391 12.57 753.70 31.27 31.27 144204509210 31.12 31.12 144204509210
25 비비안 002070 24 1004 2 44 4.58 8622101 486720 31123777 8622101 4.58 1771.47 27.70 27.70 9671051709 30.95 30.95 9671051709
26 코나아이 052400 25 59000 1 13550 29.81 4479406 1200911 14563291 4479406 29.81 373.00 30.76 30.76 252941625700 29.44 29.44 252941625700
27 KODEX 증권 102970 26 11605 2 855 7.95 2778574 1793268 9400000 2778574 7.95 154.94 29.56 29.56 31796511649 29.15 29.15 31796511649
28 PLUS 태양광&ESS 457990 27 15235 2 1150 8.16 205446 69122 700000 205446 8.16 297.22 29.35 29.35 3066187382 28.75 28.75 3066187382
29 시선AI 340810 28 5170 1 1190 29.90 3208056 49783 10692194 3208056 29.90 6444.08 30.00 30.00 15759770481 28.51 28.51 15759770481
30 성호전자 043260 29 1204 2 69 6.08 18749075 222161 70922823 18749075 6.08 8439.41 26.44 26.44 23947545097 28.04 28.04 23947545097
31 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 30 10445 2 65 0.63 222332 157398 800000 222332 0.63 141.25 27.79 27.79 2333632722 27.93 27.93 2333632722

31
top30/20250604/top30-atvtr-20250604-150002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,14510,5,-3980,-21.53,13530121,2274148,6828712,13530121,-21.53,594.95,198.14,198.14,209306576420,211.24,211.24,209306576420
유라클,088340,2,27450,2,3150,12.96,6504681,3807890,4358068,6504681,12.96,170.82,149.26,149.26,179388172425,149.95,149.95,179388172425
웹케시,053580,3,21300,2,3140,17.29,15218539,9249230,13636248,15218539,17.29,164.54,111.60,111.60,309813490250,106.67,106.67,309813490250
TIGER 지주회사,307520,4,13525,2,845,6.66,2362368,867567,2300000,2362368,6.66,272.30,102.71,102.71,31405775128,100.96,100.96,31405775128
비큐AI,148780,5,1736,2,260,17.62,28687058,6008865,31445725,28687058,17.62,477.41,91.23,91.23,51365783301,94.09,94.09,51365783301
파루,043200,6,1337,2,157,13.31,34744726,28873554,41804315,34744726,13.31,120.33,83.11,83.11,46602585049,83.38,83.38,46602585049
KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,916332,1327,1200000,916332,5.20,9999.99,76.36,76.36,7314330612,76.33,76.33,7314330612
MDS테크,086960,8,1493,2,109,7.88,62137170,29665210,92821788,62137170,7.88,209.46,66.94,66.94,94517235155,68.20,68.20,94517235155
키스트론,475430,9,8860,5,-800,-8.28,10199497,41787480,17848110,10199497,-8.28,24.41,57.15,57.15,96884297990,61.27,61.27,96884297990
이스트에이드,239340,10,2775,2,250,9.90,15094741,5317559,26979634,15094741,9.90,283.87,55.95,55.95,42437472997,56.68,56.68,42437472997
PLUS 차이나AI테크TOP10,0047N0,11,9895,2,325,3.40,430320,411505,800000,430320,3.40,104.57,53.79,53.79,4232686425,53.47,53.47,4232686425
현대에이치티,039010,12,8220,2,120,1.48,3695420,65676,8625000,3695420,1.48,5626.74,42.85,42.85,34915734905,49.25,49.25,34915734905
형지I&C,011080,13,1233,5,-272,-18.07,14278534,5579016,31541686,14278534,-18.07,255.93,45.27,45.27,19135160801,49.20,49.20,19135160801
비아이매트릭스,413640,14,16210,2,2130,15.13,3450936,152363,7206940,3450936,15.13,2264.94,47.88,47.88,56929107905,48.73,48.73,56929107905
심플랫폼,444530,15,13090,2,1790,15.84,3015952,73079,6241227,3015952,15.84,4126.98,48.32,48.32,39623082735,48.50,48.50,39623082735
포바이포,389140,16,19660,2,40,0.20,4325039,2996703,11112735,4325039,0.20,144.33,38.92,38.92,89026904315,40.75,40.75,89026904315
마음AI,377480,17,25200,2,2950,13.26,2771852,325251,6971073,2771852,13.26,852.22,39.76,39.76,68809864875,39.17,39.17,68809864875
삼륭물산,014970,18,7410,5,-430,-5.48,5444413,2322210,15125000,5444413,-5.48,234.45,36.00,36.00,43431811465,38.75,38.75,43431811465
TIGER 증권,157500,19,8020,2,530,7.08,594074,324640,1680000,594074,7.08,182.99,35.36,35.36,4703929145,34.91,34.91,4703929145
오리엔트정공,065500,20,5500,5,-710,-11.43,10819656,4551722,31742912,10819656,-11.43,237.70,34.09,34.09,60802370820,34.83,34.83,60802370820
원익홀딩스,030530,21,6230,2,900,16.89,27878820,3204369,77237981,27878820,16.89,870.03,36.09,36.09,167221401295,34.75,34.75,167221401295
미스터블루,207760,22,1593,2,16,1.01,27024930,66574008,83079783,27024930,1.01,40.59,32.53,32.53,45172074883,34.13,34.13,45172074883
솔트룩스,304100,23,41950,2,7100,20.37,4063301,1028340,12130568,4063301,20.37,395.13,33.50,33.50,164666997500,32.36,32.36,164666997500
비비안,002070,24,1003,2,43,4.48,8643831,486720,31123777,8643831,4.48,1775.93,27.77,27.77,9692863448,31.05,31.05,9692863448
PLUS 태양광&ESS,457990,25,15140,2,1055,7.49,211776,69122,700000,211776,7.49,306.38,30.25,30.25,3162550032,29.84,29.84,3162550032
KODEX 증권,102970,26,11630,2,880,8.19,2835158,1793268,9400000,2835158,8.19,158.10,30.16,30.16,32453636984,29.69,29.69,32453636984
코나아이,052400,27,59000,1,13550,29.81,4481091,1200911,14563291,4481091,29.81,373.14,30.77,30.77,253041040700,29.45,29.45,253041040700
시선AI,340810,28,5170,1,1190,29.90,3208781,49783,10692194,3208781,29.90,6445.54,30.01,30.01,15763518731,28.52,28.52,15763518731
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10445,2,65,0.63,224788,157398,800000,224788,0.63,142.82,28.10,28.10,2359285642,28.23,28.23,2359285642
성호전자,043260,30,1211,2,76,6.70,18914203,222161,70922823,18914203,6.70,8513.74,26.67,26.67,24146616057,28.11,28.11,24146616057
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14510 5 -3980 -21.53 13530121 2274148 6828712 13530121 -21.53 594.95 198.14 198.14 209306576420 211.24 211.24 209306576420
3 유라클 088340 2 27450 2 3150 12.96 6504681 3807890 4358068 6504681 12.96 170.82 149.26 149.26 179388172425 149.95 149.95 179388172425
4 웹케시 053580 3 21300 2 3140 17.29 15218539 9249230 13636248 15218539 17.29 164.54 111.60 111.60 309813490250 106.67 106.67 309813490250
5 TIGER 지주회사 307520 4 13525 2 845 6.66 2362368 867567 2300000 2362368 6.66 272.30 102.71 102.71 31405775128 100.96 100.96 31405775128
6 비큐AI 148780 5 1736 2 260 17.62 28687058 6008865 31445725 28687058 17.62 477.41 91.23 91.23 51365783301 94.09 94.09 51365783301
7 파루 043200 6 1337 2 157 13.31 34744726 28873554 41804315 34744726 13.31 120.33 83.11 83.11 46602585049 83.38 83.38 46602585049
8 KIWOOM K-반도체북미공급망 488210 7 7985 2 395 5.20 916332 1327 1200000 916332 5.20 9999.99 76.36 76.36 7314330612 76.33 76.33 7314330612
9 MDS테크 086960 8 1493 2 109 7.88 62137170 29665210 92821788 62137170 7.88 209.46 66.94 66.94 94517235155 68.20 68.20 94517235155
10 키스트론 475430 9 8860 5 -800 -8.28 10199497 41787480 17848110 10199497 -8.28 24.41 57.15 57.15 96884297990 61.27 61.27 96884297990
11 이스트에이드 239340 10 2775 2 250 9.90 15094741 5317559 26979634 15094741 9.90 283.87 55.95 55.95 42437472997 56.68 56.68 42437472997
12 PLUS 차이나AI테크TOP10 0047N0 11 9895 2 325 3.40 430320 411505 800000 430320 3.40 104.57 53.79 53.79 4232686425 53.47 53.47 4232686425
13 현대에이치티 039010 12 8220 2 120 1.48 3695420 65676 8625000 3695420 1.48 5626.74 42.85 42.85 34915734905 49.25 49.25 34915734905
14 형지I&C 011080 13 1233 5 -272 -18.07 14278534 5579016 31541686 14278534 -18.07 255.93 45.27 45.27 19135160801 49.20 49.20 19135160801
15 비아이매트릭스 413640 14 16210 2 2130 15.13 3450936 152363 7206940 3450936 15.13 2264.94 47.88 47.88 56929107905 48.73 48.73 56929107905
16 심플랫폼 444530 15 13090 2 1790 15.84 3015952 73079 6241227 3015952 15.84 4126.98 48.32 48.32 39623082735 48.50 48.50 39623082735
17 포바이포 389140 16 19660 2 40 0.20 4325039 2996703 11112735 4325039 0.20 144.33 38.92 38.92 89026904315 40.75 40.75 89026904315
18 마음AI 377480 17 25200 2 2950 13.26 2771852 325251 6971073 2771852 13.26 852.22 39.76 39.76 68809864875 39.17 39.17 68809864875
19 삼륭물산 014970 18 7410 5 -430 -5.48 5444413 2322210 15125000 5444413 -5.48 234.45 36.00 36.00 43431811465 38.75 38.75 43431811465
20 TIGER 증권 157500 19 8020 2 530 7.08 594074 324640 1680000 594074 7.08 182.99 35.36 35.36 4703929145 34.91 34.91 4703929145
21 오리엔트정공 065500 20 5500 5 -710 -11.43 10819656 4551722 31742912 10819656 -11.43 237.70 34.09 34.09 60802370820 34.83 34.83 60802370820
22 원익홀딩스 030530 21 6230 2 900 16.89 27878820 3204369 77237981 27878820 16.89 870.03 36.09 36.09 167221401295 34.75 34.75 167221401295
23 미스터블루 207760 22 1593 2 16 1.01 27024930 66574008 83079783 27024930 1.01 40.59 32.53 32.53 45172074883 34.13 34.13 45172074883
24 솔트룩스 304100 23 41950 2 7100 20.37 4063301 1028340 12130568 4063301 20.37 395.13 33.50 33.50 164666997500 32.36 32.36 164666997500
25 비비안 002070 24 1003 2 43 4.48 8643831 486720 31123777 8643831 4.48 1775.93 27.77 27.77 9692863448 31.05 31.05 9692863448
26 PLUS 태양광&ESS 457990 25 15140 2 1055 7.49 211776 69122 700000 211776 7.49 306.38 30.25 30.25 3162550032 29.84 29.84 3162550032
27 KODEX 증권 102970 26 11630 2 880 8.19 2835158 1793268 9400000 2835158 8.19 158.10 30.16 30.16 32453636984 29.69 29.69 32453636984
28 코나아이 052400 27 59000 1 13550 29.81 4481091 1200911 14563291 4481091 29.81 373.14 30.77 30.77 253041040700 29.45 29.45 253041040700
29 시선AI 340810 28 5170 1 1190 29.90 3208781 49783 10692194 3208781 29.90 6445.54 30.01 30.01 15763518731 28.52 28.52 15763518731
30 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 29 10445 2 65 0.63 224788 157398 800000 224788 0.63 142.82 28.10 28.10 2359285642 28.23 28.23 2359285642
31 성호전자 043260 30 1211 2 76 6.70 18914203 222161 70922823 18914203 6.70 8513.74 26.67 26.67 24146616057 28.11 28.11 24146616057

31
top30/20250604/top30-atvtr-20250604-151002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,14220,5,-4270,-23.09,13771102,2274148,6828712,13771102,-23.09,605.55,201.66,201.66,212740201005,219.08,219.08,212740201005
유라클,088340,2,27350,2,3050,12.55,6583497,3807890,4358068,6583497,12.55,172.89,151.06,151.06,181548851925,152.31,152.31,181548851925
웹케시,053580,3,21600,2,3440,18.94,15500434,9249230,13636248,15500434,18.94,167.59,113.67,113.67,315867413525,107.24,107.24,315867413525
TIGER 지주회사,307520,4,13500,2,820,6.47,2492677,867567,2300000,2492677,6.47,287.32,108.38,108.38,33166809339,106.82,106.82,33166809339
비큐AI,148780,5,1750,2,274,18.56,29244875,6008865,31445725,29244875,18.56,486.70,93.00,93.00,52336905137,95.11,95.11,52336905137
파루,043200,6,1323,2,143,12.12,35238260,28873554,41804315,35238260,12.12,122.04,84.29,84.29,47258999695,85.45,85.45,47258999695
KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,986333,1327,1200000,986333,5.20,9999.99,82.19,82.19,7873338612,82.17,82.17,7873338612
MDS테크,086960,8,1489,2,105,7.59,62358111,29665210,92821788,62358111,7.59,210.21,67.18,67.18,94846085698,68.62,68.62,94846085698
키스트론,475430,9,8880,5,-780,-8.07,10329001,41787480,17848110,10329001,-8.07,24.72,57.87,57.87,98035945640,61.86,61.86,98035945640
이스트에이드,239340,10,2770,2,245,9.70,15167606,5317559,26979634,15167606,9.70,285.24,56.22,56.22,42638848247,57.05,57.05,42638848247
PLUS 차이나AI테크TOP10,0047N0,11,9880,2,310,3.24,437737,411505,800000,437737,3.24,106.37,54.72,54.72,4306008990,54.48,54.48,4306008990
비아이매트릭스,413640,12,15740,2,1660,11.79,3561493,152363,7206940,3561493,11.79,2337.51,49.42,49.42,58695903725,51.74,51.74,58695903725
현대에이치티,039010,13,8220,2,120,1.48,3784228,65676,8625000,3784228,1.48,5761.96,43.88,43.88,35639616560,50.27,50.27,35639616560
형지I&C,011080,14,1234,5,-271,-18.01,14371432,5579016,31541686,14371432,-18.01,257.60,45.56,45.56,19249891774,49.46,49.46,19249891774
심플랫폼,444530,15,13180,2,1880,16.64,3056202,73079,6241227,3056202,16.64,4182.05,48.97,48.97,40154187635,48.81,48.81,40154187635
포바이포,389140,16,19740,2,120,0.61,4359246,2996703,11112735,4359246,0.61,145.47,39.23,39.23,89699416395,40.89,40.89,89699416395
마음AI,377480,17,25000,2,2750,12.36,2798406,325251,6971073,2798406,12.36,860.38,40.14,40.14,69476593325,39.87,39.87,69476593325
삼륭물산,014970,18,7620,5,-220,-2.81,5490816,2322210,15125000,5490816,-2.81,236.45,36.30,36.30,43781157180,37.99,37.99,43781157180
원익홀딩스,030530,19,6140,2,810,15.20,29738615,3204369,77237981,29738615,15.20,928.06,38.50,38.50,178652931345,37.67,37.67,178652931345
TIGER 증권,157500,20,7990,2,500,6.68,601773,324640,1680000,601773,6.68,185.37,35.82,35.82,4765547900,35.50,35.50,4765547900
오리엔트정공,065500,21,5520,5,-690,-11.11,10902367,4551722,31742912,10902367,-11.11,239.52,34.35,34.35,61256714455,34.96,34.96,61256714455
미스터블루,207760,22,1594,2,17,1.08,27142226,66574008,83079783,27142226,1.08,40.77,32.67,32.67,45358916624,34.25,34.25,45358916624
솔트룩스,304100,23,41900,2,7050,20.23,4125607,1028340,12130568,4125607,20.23,401.19,34.01,34.01,167287077650,32.91,32.91,167287077650
비비안,002070,24,994,2,34,3.54,8752431,486720,31123777,8752431,3.54,1798.25,28.12,28.12,9800989116,31.68,31.68,9800989116
PLUS 태양광&ESS,457990,25,15085,2,1000,7.10,223059,69122,700000,223059,7.10,322.70,31.87,31.87,3332971447,31.56,31.56,3332971447
KODEX 증권,102970,26,11565,2,815,7.58,2887812,1793268,9400000,2887812,7.58,161.04,30.72,30.72,33064877639,30.42,30.42,33064877639
코나아이,052400,27,59000,1,13550,29.81,4484840,1200911,14563291,4484840,29.81,373.45,30.80,30.80,253262231700,29.48,29.48,253262231700
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,19865,2,500,2.58,289669,556559,1000000,289669,2.58,52.05,28.97,28.97,5746408830,28.93,28.93,5746408830
시선AI,340810,29,5170,1,1190,29.90,3208900,49783,10692194,3208900,29.90,6445.77,30.01,30.01,15764133961,28.52,28.52,15764133961
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10455,2,75,0.72,227175,157398,800000,227175,0.72,144.33,28.40,28.40,2384227512,28.51,28.51,2384227512
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 14220 5 -4270 -23.09 13771102 2274148 6828712 13771102 -23.09 605.55 201.66 201.66 212740201005 219.08 219.08 212740201005
3 유라클 088340 2 27350 2 3050 12.55 6583497 3807890 4358068 6583497 12.55 172.89 151.06 151.06 181548851925 152.31 152.31 181548851925
4 웹케시 053580 3 21600 2 3440 18.94 15500434 9249230 13636248 15500434 18.94 167.59 113.67 113.67 315867413525 107.24 107.24 315867413525
5 TIGER 지주회사 307520 4 13500 2 820 6.47 2492677 867567 2300000 2492677 6.47 287.32 108.38 108.38 33166809339 106.82 106.82 33166809339
6 비큐AI 148780 5 1750 2 274 18.56 29244875 6008865 31445725 29244875 18.56 486.70 93.00 93.00 52336905137 95.11 95.11 52336905137
7 파루 043200 6 1323 2 143 12.12 35238260 28873554 41804315 35238260 12.12 122.04 84.29 84.29 47258999695 85.45 85.45 47258999695
8 KIWOOM K-반도체북미공급망 488210 7 7985 2 395 5.20 986333 1327 1200000 986333 5.20 9999.99 82.19 82.19 7873338612 82.17 82.17 7873338612
9 MDS테크 086960 8 1489 2 105 7.59 62358111 29665210 92821788 62358111 7.59 210.21 67.18 67.18 94846085698 68.62 68.62 94846085698
10 키스트론 475430 9 8880 5 -780 -8.07 10329001 41787480 17848110 10329001 -8.07 24.72 57.87 57.87 98035945640 61.86 61.86 98035945640
11 이스트에이드 239340 10 2770 2 245 9.70 15167606 5317559 26979634 15167606 9.70 285.24 56.22 56.22 42638848247 57.05 57.05 42638848247
12 PLUS 차이나AI테크TOP10 0047N0 11 9880 2 310 3.24 437737 411505 800000 437737 3.24 106.37 54.72 54.72 4306008990 54.48 54.48 4306008990
13 비아이매트릭스 413640 12 15740 2 1660 11.79 3561493 152363 7206940 3561493 11.79 2337.51 49.42 49.42 58695903725 51.74 51.74 58695903725
14 현대에이치티 039010 13 8220 2 120 1.48 3784228 65676 8625000 3784228 1.48 5761.96 43.88 43.88 35639616560 50.27 50.27 35639616560
15 형지I&C 011080 14 1234 5 -271 -18.01 14371432 5579016 31541686 14371432 -18.01 257.60 45.56 45.56 19249891774 49.46 49.46 19249891774
16 심플랫폼 444530 15 13180 2 1880 16.64 3056202 73079 6241227 3056202 16.64 4182.05 48.97 48.97 40154187635 48.81 48.81 40154187635
17 포바이포 389140 16 19740 2 120 0.61 4359246 2996703 11112735 4359246 0.61 145.47 39.23 39.23 89699416395 40.89 40.89 89699416395
18 마음AI 377480 17 25000 2 2750 12.36 2798406 325251 6971073 2798406 12.36 860.38 40.14 40.14 69476593325 39.87 39.87 69476593325
19 삼륭물산 014970 18 7620 5 -220 -2.81 5490816 2322210 15125000 5490816 -2.81 236.45 36.30 36.30 43781157180 37.99 37.99 43781157180
20 원익홀딩스 030530 19 6140 2 810 15.20 29738615 3204369 77237981 29738615 15.20 928.06 38.50 38.50 178652931345 37.67 37.67 178652931345
21 TIGER 증권 157500 20 7990 2 500 6.68 601773 324640 1680000 601773 6.68 185.37 35.82 35.82 4765547900 35.50 35.50 4765547900
22 오리엔트정공 065500 21 5520 5 -690 -11.11 10902367 4551722 31742912 10902367 -11.11 239.52 34.35 34.35 61256714455 34.96 34.96 61256714455
23 미스터블루 207760 22 1594 2 17 1.08 27142226 66574008 83079783 27142226 1.08 40.77 32.67 32.67 45358916624 34.25 34.25 45358916624
24 솔트룩스 304100 23 41900 2 7050 20.23 4125607 1028340 12130568 4125607 20.23 401.19 34.01 34.01 167287077650 32.91 32.91 167287077650
25 비비안 002070 24 994 2 34 3.54 8752431 486720 31123777 8752431 3.54 1798.25 28.12 28.12 9800989116 31.68 31.68 9800989116
26 PLUS 태양광&ESS 457990 25 15085 2 1000 7.10 223059 69122 700000 223059 7.10 322.70 31.87 31.87 3332971447 31.56 31.56 3332971447
27 KODEX 증권 102970 26 11565 2 815 7.58 2887812 1793268 9400000 2887812 7.58 161.04 30.72 30.72 33064877639 30.42 30.42 33064877639
28 코나아이 052400 27 59000 1 13550 29.81 4484840 1200911 14563291 4484840 29.81 373.45 30.80 30.80 253262231700 29.48 29.48 253262231700
29 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 28 19865 2 500 2.58 289669 556559 1000000 289669 2.58 52.05 28.97 28.97 5746408830 28.93 28.93 5746408830
30 시선AI 340810 29 5170 1 1190 29.90 3208900 49783 10692194 3208900 29.90 6445.77 30.01 30.01 15764133961 28.52 28.52 15764133961
31 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 30 10455 2 75 0.72 227175 157398 800000 227175 0.72 144.33 28.40 28.40 2384227512 28.51 28.51 2384227512

31
top30/20250604/top30-atvtr-20250604-152002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,13940,5,-4550,-24.61,14013207,2274148,6828712,14013207,-24.61,616.20,205.21,205.21,216151216355,227.07,227.07,216151216355
유라클,088340,2,27150,2,2850,11.73,6684308,3807890,4358068,6684308,11.73,175.54,153.38,153.38,184281691925,155.75,155.75,184281691925
웹케시,053580,3,20900,2,2740,15.09,15892280,9249230,13636248,15892280,15.09,171.82,116.54,116.54,324116304725,113.73,113.73,324116304725
TIGER 지주회사,307520,4,13530,2,850,6.70,2549397,867567,2300000,2549397,6.70,293.86,110.84,110.84,33932982272,109.04,109.04,33932982272
비큐AI,148780,5,1768,2,292,19.78,29567709,6008865,31445725,29567709,19.78,492.07,94.03,94.03,52905308737,95.16,95.16,52905308737
파루,043200,6,1328,2,148,12.54,35679087,28873554,41804315,35679087,12.54,123.57,85.35,85.35,47842004262,86.18,86.18,47842004262
KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,1024319,1327,1200000,1024319,5.20,9999.99,85.36,85.36,8176575067,85.33,85.33,8176575067
MDS테크,086960,8,1482,2,98,7.08,62787843,29665210,92821788,62787843,7.08,211.65,67.64,67.64,95484051341,69.41,69.41,95484051341
키스트론,475430,9,8930,5,-730,-7.56,10506780,41787480,17848110,10506780,-7.56,25.14,58.87,58.87,99613548940,62.50,62.50,99613548940
이스트에이드,239340,10,2770,2,245,9.70,15271706,5317559,26979634,15271706,9.70,287.19,56.60,56.60,42926830437,57.44,57.44,42926830437
PLUS 차이나AI테크TOP10,0047N0,11,9855,2,285,2.98,446068,411505,800000,446068,2.98,108.40,55.76,55.76,4388246685,55.66,55.66,4388246685
비아이매트릭스,413640,12,15650,2,1570,11.15,3653713,152363,7206940,3653713,11.15,2398.03,50.70,50.70,60151205435,53.33,53.33,60151205435
현대에이치티,039010,13,8210,2,110,1.36,3828773,65676,8625000,3828773,1.36,5829.79,44.39,44.39,36006409940,50.85,50.85,36006409940
형지I&C,011080,14,1227,5,-278,-18.47,14531001,5579016,31541686,14531001,-18.47,260.46,46.07,46.07,19446028522,50.25,50.25,19446028522
심플랫폼,444530,15,13220,2,1920,16.99,3095743,73079,6241227,3095743,16.99,4236.16,49.60,49.60,40677143950,49.30,49.30,40677143950
포바이포,389140,16,19640,2,20,0.10,4394786,2996703,11112735,4394786,0.10,146.65,39.55,39.55,90399204880,41.42,41.42,90399204880
마음AI,377480,17,25100,2,2850,12.81,2831998,325251,6971073,2831998,12.81,870.71,40.62,40.62,70319667700,40.19,40.19,70319667700
원익홀딩스,030530,18,6100,2,770,14.45,30588969,3204369,77237981,30588969,14.45,954.60,39.60,39.60,183852789515,39.02,39.02,183852789515
삼륭물산,014970,19,7710,5,-130,-1.66,5573885,2322210,15125000,5573885,-1.66,240.03,36.85,36.85,44424148760,38.10,38.10,44424148760
TIGER 증권,157500,20,7990,2,500,6.68,612966,324640,1680000,612966,6.68,188.81,36.49,36.49,4855006500,36.17,36.17,4855006500
오리엔트정공,065500,21,5470,5,-740,-11.92,10992991,4551722,31742912,10992991,-11.92,241.51,34.63,34.63,61755419355,35.57,35.57,61755419355
미스터블루,207760,22,1600,2,23,1.46,27294288,66574008,83079783,27294288,1.46,41.00,32.85,32.85,45602202419,34.31,34.31,45602202419
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19805,2,440,2.27,333493,556559,1000000,333493,2.27,59.92,33.35,33.35,6615457060,33.40,33.40,6615457060
솔트룩스,304100,24,42400,2,7550,21.66,4216518,1028340,12130568,4216518,21.66,410.03,34.76,34.76,171121067550,33.27,33.27,171121067550
비비안,002070,25,983,2,23,2.40,8822960,486720,31123777,8822960,2.40,1812.74,28.35,28.35,9870638950,32.26,32.26,9870638950
PLUS 태양광&ESS,457990,26,15190,2,1105,7.85,224028,69122,700000,224028,7.85,324.11,32.00,32.00,3347622637,31.48,31.48,3347622637
KODEX 증권,102970,27,11575,2,825,7.67,2931724,1793268,9400000,2931724,7.67,163.48,31.19,31.19,33573482509,30.86,30.86,33573482509
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10435,2,55,0.53,243864,157398,800000,243864,0.53,154.93,30.48,30.48,2558607068,30.65,30.65,2558607068
코나아이,052400,29,59000,1,13550,29.81,4486341,1200911,14563291,4486341,29.81,373.58,30.81,30.81,253350790700,29.49,29.49,253350790700
시선AI,340810,30,5170,1,1190,29.90,3209321,49783,10692194,3209321,29.90,6446.62,30.02,30.02,15766310531,28.52,28.52,15766310531
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 13940 5 -4550 -24.61 14013207 2274148 6828712 14013207 -24.61 616.20 205.21 205.21 216151216355 227.07 227.07 216151216355
3 유라클 088340 2 27150 2 2850 11.73 6684308 3807890 4358068 6684308 11.73 175.54 153.38 153.38 184281691925 155.75 155.75 184281691925
4 웹케시 053580 3 20900 2 2740 15.09 15892280 9249230 13636248 15892280 15.09 171.82 116.54 116.54 324116304725 113.73 113.73 324116304725
5 TIGER 지주회사 307520 4 13530 2 850 6.70 2549397 867567 2300000 2549397 6.70 293.86 110.84 110.84 33932982272 109.04 109.04 33932982272
6 비큐AI 148780 5 1768 2 292 19.78 29567709 6008865 31445725 29567709 19.78 492.07 94.03 94.03 52905308737 95.16 95.16 52905308737
7 파루 043200 6 1328 2 148 12.54 35679087 28873554 41804315 35679087 12.54 123.57 85.35 85.35 47842004262 86.18 86.18 47842004262
8 KIWOOM K-반도체북미공급망 488210 7 7985 2 395 5.20 1024319 1327 1200000 1024319 5.20 9999.99 85.36 85.36 8176575067 85.33 85.33 8176575067
9 MDS테크 086960 8 1482 2 98 7.08 62787843 29665210 92821788 62787843 7.08 211.65 67.64 67.64 95484051341 69.41 69.41 95484051341
10 키스트론 475430 9 8930 5 -730 -7.56 10506780 41787480 17848110 10506780 -7.56 25.14 58.87 58.87 99613548940 62.50 62.50 99613548940
11 이스트에이드 239340 10 2770 2 245 9.70 15271706 5317559 26979634 15271706 9.70 287.19 56.60 56.60 42926830437 57.44 57.44 42926830437
12 PLUS 차이나AI테크TOP10 0047N0 11 9855 2 285 2.98 446068 411505 800000 446068 2.98 108.40 55.76 55.76 4388246685 55.66 55.66 4388246685
13 비아이매트릭스 413640 12 15650 2 1570 11.15 3653713 152363 7206940 3653713 11.15 2398.03 50.70 50.70 60151205435 53.33 53.33 60151205435
14 현대에이치티 039010 13 8210 2 110 1.36 3828773 65676 8625000 3828773 1.36 5829.79 44.39 44.39 36006409940 50.85 50.85 36006409940
15 형지I&C 011080 14 1227 5 -278 -18.47 14531001 5579016 31541686 14531001 -18.47 260.46 46.07 46.07 19446028522 50.25 50.25 19446028522
16 심플랫폼 444530 15 13220 2 1920 16.99 3095743 73079 6241227 3095743 16.99 4236.16 49.60 49.60 40677143950 49.30 49.30 40677143950
17 포바이포 389140 16 19640 2 20 0.10 4394786 2996703 11112735 4394786 0.10 146.65 39.55 39.55 90399204880 41.42 41.42 90399204880
18 마음AI 377480 17 25100 2 2850 12.81 2831998 325251 6971073 2831998 12.81 870.71 40.62 40.62 70319667700 40.19 40.19 70319667700
19 원익홀딩스 030530 18 6100 2 770 14.45 30588969 3204369 77237981 30588969 14.45 954.60 39.60 39.60 183852789515 39.02 39.02 183852789515
20 삼륭물산 014970 19 7710 5 -130 -1.66 5573885 2322210 15125000 5573885 -1.66 240.03 36.85 36.85 44424148760 38.10 38.10 44424148760
21 TIGER 증권 157500 20 7990 2 500 6.68 612966 324640 1680000 612966 6.68 188.81 36.49 36.49 4855006500 36.17 36.17 4855006500
22 오리엔트정공 065500 21 5470 5 -740 -11.92 10992991 4551722 31742912 10992991 -11.92 241.51 34.63 34.63 61755419355 35.57 35.57 61755419355
23 미스터블루 207760 22 1600 2 23 1.46 27294288 66574008 83079783 27294288 1.46 41.00 32.85 32.85 45602202419 34.31 34.31 45602202419
24 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 23 19805 2 440 2.27 333493 556559 1000000 333493 2.27 59.92 33.35 33.35 6615457060 33.40 33.40 6615457060
25 솔트룩스 304100 24 42400 2 7550 21.66 4216518 1028340 12130568 4216518 21.66 410.03 34.76 34.76 171121067550 33.27 33.27 171121067550
26 비비안 002070 25 983 2 23 2.40 8822960 486720 31123777 8822960 2.40 1812.74 28.35 28.35 9870638950 32.26 32.26 9870638950
27 PLUS 태양광&ESS 457990 26 15190 2 1105 7.85 224028 69122 700000 224028 7.85 324.11 32.00 32.00 3347622637 31.48 31.48 3347622637
28 KODEX 증권 102970 27 11575 2 825 7.67 2931724 1793268 9400000 2931724 7.67 163.48 31.19 31.19 33573482509 30.86 30.86 33573482509
29 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 28 10435 2 55 0.53 243864 157398 800000 243864 0.53 154.93 30.48 30.48 2558607068 30.65 30.65 2558607068
30 코나아이 052400 29 59000 1 13550 29.81 4486341 1200911 14563291 4486341 29.81 373.58 30.81 30.81 253350790700 29.49 29.49 253350790700
31 시선AI 340810 30 5170 1 1190 29.90 3209321 49783 10692194 3209321 29.90 6446.62 30.02 30.02 15766310531 28.52 28.52 15766310531

31
top30/20250604/top30-atvtr-20250604-153002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,13940,5,-4550,-24.61,14013207,2274148,6828712,14013207,-24.61,616.20,205.21,205.21,216151216355,227.07,227.07,216151216355
유라클,088340,2,27150,2,2850,11.73,6684308,3807890,4358068,6684308,11.73,175.54,153.38,153.38,184281691925,155.75,155.75,184281691925
웹케시,053580,3,20900,2,2740,15.09,15892280,9249230,13636248,15892280,15.09,171.82,116.54,116.54,324116304725,113.73,113.73,324116304725
TIGER 지주회사,307520,4,13530,2,850,6.70,2549397,867567,2300000,2549397,6.70,293.86,110.84,110.84,33932982272,109.04,109.04,33932982272
비큐AI,148780,5,1768,2,292,19.78,29567709,6008865,31445725,29567709,19.78,492.07,94.03,94.03,52905308737,95.16,95.16,52905308737
파루,043200,6,1328,2,148,12.54,35679087,28873554,41804315,35679087,12.54,123.57,85.35,85.35,47842004262,86.18,86.18,47842004262
KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,1024319,1327,1200000,1024319,5.20,9999.99,85.36,85.36,8176575067,85.33,85.33,8176575067
MDS테크,086960,8,1482,2,98,7.08,62787843,29665210,92821788,62787843,7.08,211.65,67.64,67.64,95484051341,69.41,69.41,95484051341
키스트론,475430,9,8930,5,-730,-7.56,10506780,41787480,17848110,10506780,-7.56,25.14,58.87,58.87,99613548940,62.50,62.50,99613548940
이스트에이드,239340,10,2770,2,245,9.70,15271706,5317559,26979634,15271706,9.70,287.19,56.60,56.60,42926830437,57.44,57.44,42926830437
PLUS 차이나AI테크TOP10,0047N0,11,9855,2,285,2.98,446068,411505,800000,446068,2.98,108.40,55.76,55.76,4388246685,55.66,55.66,4388246685
비아이매트릭스,413640,12,15650,2,1570,11.15,3653713,152363,7206940,3653713,11.15,2398.03,50.70,50.70,60151205435,53.33,53.33,60151205435
현대에이치티,039010,13,8210,2,110,1.36,3828773,65676,8625000,3828773,1.36,5829.79,44.39,44.39,36006409940,50.85,50.85,36006409940
형지I&C,011080,14,1227,5,-278,-18.47,14531001,5579016,31541686,14531001,-18.47,260.46,46.07,46.07,19446028522,50.25,50.25,19446028522
심플랫폼,444530,15,13220,2,1920,16.99,3095743,73079,6241227,3095743,16.99,4236.16,49.60,49.60,40677143950,49.30,49.30,40677143950
포바이포,389140,16,19640,2,20,0.10,4394786,2996703,11112735,4394786,0.10,146.65,39.55,39.55,90399204880,41.42,41.42,90399204880
마음AI,377480,17,25100,2,2850,12.81,2831998,325251,6971073,2831998,12.81,870.71,40.62,40.62,70319667700,40.19,40.19,70319667700
원익홀딩스,030530,18,6100,2,770,14.45,30588969,3204369,77237981,30588969,14.45,954.60,39.60,39.60,183852789515,39.02,39.02,183852789515
삼륭물산,014970,19,7710,5,-130,-1.66,5573885,2322210,15125000,5573885,-1.66,240.03,36.85,36.85,44424148760,38.10,38.10,44424148760
TIGER 증권,157500,20,7990,2,500,6.68,612966,324640,1680000,612966,6.68,188.81,36.49,36.49,4855006500,36.17,36.17,4855006500
오리엔트정공,065500,21,5470,5,-740,-11.92,10992991,4551722,31742912,10992991,-11.92,241.51,34.63,34.63,61755419355,35.57,35.57,61755419355
미스터블루,207760,22,1600,2,23,1.46,27294288,66574008,83079783,27294288,1.46,41.00,32.85,32.85,45602202419,34.31,34.31,45602202419
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19805,2,440,2.27,333493,556559,1000000,333493,2.27,59.92,33.35,33.35,6615457060,33.40,33.40,6615457060
솔트룩스,304100,24,42400,2,7550,21.66,4216518,1028340,12130568,4216518,21.66,410.03,34.76,34.76,171121067550,33.27,33.27,171121067550
비비안,002070,25,983,2,23,2.40,8822960,486720,31123777,8822960,2.40,1812.74,28.35,28.35,9870638950,32.26,32.26,9870638950
PLUS 태양광&ESS,457990,26,15190,2,1105,7.85,224028,69122,700000,224028,7.85,324.11,32.00,32.00,3347622637,31.48,31.48,3347622637
KODEX 증권,102970,27,11575,2,825,7.67,2931724,1793268,9400000,2931724,7.67,163.48,31.19,31.19,33573482509,30.86,30.86,33573482509
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10435,2,55,0.53,243864,157398,800000,243864,0.53,154.93,30.48,30.48,2558607068,30.65,30.65,2558607068
코나아이,052400,29,59000,1,13550,29.81,4486341,1200911,14563291,4486341,29.81,373.58,30.81,30.81,253350790700,29.49,29.49,253350790700
시선AI,340810,30,5170,1,1190,29.90,3209321,49783,10692194,3209321,29.90,6446.62,30.02,30.02,15766310531,28.52,28.52,15766310531
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 13940 5 -4550 -24.61 14013207 2274148 6828712 14013207 -24.61 616.20 205.21 205.21 216151216355 227.07 227.07 216151216355
3 유라클 088340 2 27150 2 2850 11.73 6684308 3807890 4358068 6684308 11.73 175.54 153.38 153.38 184281691925 155.75 155.75 184281691925
4 웹케시 053580 3 20900 2 2740 15.09 15892280 9249230 13636248 15892280 15.09 171.82 116.54 116.54 324116304725 113.73 113.73 324116304725
5 TIGER 지주회사 307520 4 13530 2 850 6.70 2549397 867567 2300000 2549397 6.70 293.86 110.84 110.84 33932982272 109.04 109.04 33932982272
6 비큐AI 148780 5 1768 2 292 19.78 29567709 6008865 31445725 29567709 19.78 492.07 94.03 94.03 52905308737 95.16 95.16 52905308737
7 파루 043200 6 1328 2 148 12.54 35679087 28873554 41804315 35679087 12.54 123.57 85.35 85.35 47842004262 86.18 86.18 47842004262
8 KIWOOM K-반도체북미공급망 488210 7 7985 2 395 5.20 1024319 1327 1200000 1024319 5.20 9999.99 85.36 85.36 8176575067 85.33 85.33 8176575067
9 MDS테크 086960 8 1482 2 98 7.08 62787843 29665210 92821788 62787843 7.08 211.65 67.64 67.64 95484051341 69.41 69.41 95484051341
10 키스트론 475430 9 8930 5 -730 -7.56 10506780 41787480 17848110 10506780 -7.56 25.14 58.87 58.87 99613548940 62.50 62.50 99613548940
11 이스트에이드 239340 10 2770 2 245 9.70 15271706 5317559 26979634 15271706 9.70 287.19 56.60 56.60 42926830437 57.44 57.44 42926830437
12 PLUS 차이나AI테크TOP10 0047N0 11 9855 2 285 2.98 446068 411505 800000 446068 2.98 108.40 55.76 55.76 4388246685 55.66 55.66 4388246685
13 비아이매트릭스 413640 12 15650 2 1570 11.15 3653713 152363 7206940 3653713 11.15 2398.03 50.70 50.70 60151205435 53.33 53.33 60151205435
14 현대에이치티 039010 13 8210 2 110 1.36 3828773 65676 8625000 3828773 1.36 5829.79 44.39 44.39 36006409940 50.85 50.85 36006409940
15 형지I&C 011080 14 1227 5 -278 -18.47 14531001 5579016 31541686 14531001 -18.47 260.46 46.07 46.07 19446028522 50.25 50.25 19446028522
16 심플랫폼 444530 15 13220 2 1920 16.99 3095743 73079 6241227 3095743 16.99 4236.16 49.60 49.60 40677143950 49.30 49.30 40677143950
17 포바이포 389140 16 19640 2 20 0.10 4394786 2996703 11112735 4394786 0.10 146.65 39.55 39.55 90399204880 41.42 41.42 90399204880
18 마음AI 377480 17 25100 2 2850 12.81 2831998 325251 6971073 2831998 12.81 870.71 40.62 40.62 70319667700 40.19 40.19 70319667700
19 원익홀딩스 030530 18 6100 2 770 14.45 30588969 3204369 77237981 30588969 14.45 954.60 39.60 39.60 183852789515 39.02 39.02 183852789515
20 삼륭물산 014970 19 7710 5 -130 -1.66 5573885 2322210 15125000 5573885 -1.66 240.03 36.85 36.85 44424148760 38.10 38.10 44424148760
21 TIGER 증권 157500 20 7990 2 500 6.68 612966 324640 1680000 612966 6.68 188.81 36.49 36.49 4855006500 36.17 36.17 4855006500
22 오리엔트정공 065500 21 5470 5 -740 -11.92 10992991 4551722 31742912 10992991 -11.92 241.51 34.63 34.63 61755419355 35.57 35.57 61755419355
23 미스터블루 207760 22 1600 2 23 1.46 27294288 66574008 83079783 27294288 1.46 41.00 32.85 32.85 45602202419 34.31 34.31 45602202419
24 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 23 19805 2 440 2.27 333493 556559 1000000 333493 2.27 59.92 33.35 33.35 6615457060 33.40 33.40 6615457060
25 솔트룩스 304100 24 42400 2 7550 21.66 4216518 1028340 12130568 4216518 21.66 410.03 34.76 34.76 171121067550 33.27 33.27 171121067550
26 비비안 002070 25 983 2 23 2.40 8822960 486720 31123777 8822960 2.40 1812.74 28.35 28.35 9870638950 32.26 32.26 9870638950
27 PLUS 태양광&ESS 457990 26 15190 2 1105 7.85 224028 69122 700000 224028 7.85 324.11 32.00 32.00 3347622637 31.48 31.48 3347622637
28 KODEX 증권 102970 27 11575 2 825 7.67 2931724 1793268 9400000 2931724 7.67 163.48 31.19 31.19 33573482509 30.86 30.86 33573482509
29 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 28 10435 2 55 0.53 243864 157398 800000 243864 0.53 154.93 30.48 30.48 2558607068 30.65 30.65 2558607068
30 코나아이 052400 29 59000 1 13550 29.81 4486341 1200911 14563291 4486341 29.81 373.58 30.81 30.81 253350790700 29.49 29.49 253350790700
31 시선AI 340810 30 5170 1 1190 29.90 3209321 49783 10692194 3209321 29.90 6446.62 30.02 30.02 15766310531 28.52 28.52 15766310531

31
top30/20250604/top30-atvtr-20250604-154001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,13940,5,-4550,-24.61,14051791,2274148,6828712,14051791,-24.61,617.89,205.78,205.78,216689077315,227.63,227.63,216689077315
유라클,088340,2,27200,2,2900,11.93,6715100,3807890,4358068,6715100,11.93,176.35,154.08,154.08,185119234325,156.17,156.17,185119234325
웹케시,053580,3,20550,2,2390,13.16,16006732,9249230,13636248,16006732,13.16,173.06,117.38,117.38,326468293325,116.50,116.50,326468293325
TIGER 지주회사,307520,4,13555,2,875,6.90,2567714,867567,2300000,2567714,6.90,295.97,111.64,111.64,34181269207,109.64,109.64,34181269207
비큐AI,148780,5,1760,2,284,19.24,29692619,6008865,31445725,29692619,19.24,494.15,94.42,94.42,53125150337,95.99,95.99,53125150337
파루,043200,6,1339,2,159,13.47,35848706,28873554,41804315,35848706,13.47,124.16,85.75,85.75,48069124103,85.87,85.87,48069124103
KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067
MDS테크,086960,8,1476,2,92,6.65,63025553,29665210,92821788,63025553,6.65,212.46,67.90,67.90,95834911301,69.95,69.95,95834911301
키스트론,475430,9,8900,5,-760,-7.87,10564277,41787480,17848110,10564277,-7.87,25.28,59.19,59.19,100125272240,63.03,63.03,100125272240
이스트에이드,239340,10,2755,2,230,9.11,15325671,5317559,26979634,15325671,9.11,288.21,56.80,56.80,43075504012,57.95,57.95,43075504012
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735
비아이매트릭스,413640,12,15710,2,1630,11.58,3684808,152363,7206940,3684808,11.58,2418.44,51.13,51.13,60639707885,53.56,53.56,60639707885
현대에이치티,039010,13,8220,2,120,1.48,3842933,65676,8625000,3842933,1.48,5851.35,44.56,44.56,36122805140,50.95,50.95,36122805140
형지I&C,011080,14,1226,5,-279,-18.54,14605259,5579016,31541686,14605259,-18.54,261.79,46.30,46.30,19537068830,50.52,50.52,19537068830
심플랫폼,444530,15,13330,2,2030,17.96,3121855,73079,6241227,3121855,17.96,4271.89,50.02,50.02,41025216910,49.31,49.31,41025216910
포바이포,389140,16,19640,2,20,0.10,4406878,2996703,11112735,4406878,0.10,147.06,39.66,39.66,90636691760,41.53,41.53,90636691760
마음AI,377480,17,25200,2,2950,13.26,2850274,325251,6971073,2850274,13.26,876.33,40.89,40.89,70780222900,40.29,40.29,70780222900
원익홀딩스,030530,18,6130,2,800,15.01,30947905,3204369,77237981,30947905,15.01,965.80,40.07,40.07,186053067195,39.30,39.30,186053067195
삼륭물산,014970,19,7700,5,-140,-1.79,5588257,2322210,15125000,5588257,-1.79,240.64,36.95,36.95,44534813160,38.24,38.24,44534813160
TIGER 증권,157500,20,8010,2,520,6.94,614807,324640,1680000,614807,6.94,189.38,36.60,36.60,4869752910,36.19,36.19,4869752910
오리엔트정공,065500,21,5470,5,-740,-11.92,11043930,4551722,31742912,11043930,-11.92,242.63,34.79,34.79,62034055685,35.73,35.73,62034055685
미스터블루,207760,22,1600,2,23,1.46,27442298,66574008,83079783,27442298,1.46,41.22,33.03,33.03,45839018419,34.48,34.48,45839018419
솔트룩스,304100,23,42500,2,7650,21.95,4272366,1028340,12130568,4272366,21.95,415.46,35.22,35.22,173494607550,33.65,33.65,173494607550
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560
비비안,002070,25,983,2,23,2.40,8865743,486720,31123777,8865743,2.40,1821.53,28.49,28.49,9912694639,32.40,32.40,9912694639
PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388
KODEX 증권,102970,28,11575,2,825,7.67,2950547,1793268,9400000,2950547,7.67,164.53,31.39,31.39,33791358734,31.06,31.06,33791358734
코나아이,052400,29,59000,1,13550,29.81,4489914,1200911,14563291,4489914,29.81,373.88,30.83,30.83,253561597700,29.51,29.51,253561597700
성호전자,043260,30,1210,2,75,6.61,19250129,222161,70922823,19250129,6.61,8664.94,27.14,27.14,24553297003,28.61,28.61,24553297003
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 13940 5 -4550 -24.61 14051791 2274148 6828712 14051791 -24.61 617.89 205.78 205.78 216689077315 227.63 227.63 216689077315
3 유라클 088340 2 27200 2 2900 11.93 6715100 3807890 4358068 6715100 11.93 176.35 154.08 154.08 185119234325 156.17 156.17 185119234325
4 웹케시 053580 3 20550 2 2390 13.16 16006732 9249230 13636248 16006732 13.16 173.06 117.38 117.38 326468293325 116.50 116.50 326468293325
5 TIGER 지주회사 307520 4 13555 2 875 6.90 2567714 867567 2300000 2567714 6.90 295.97 111.64 111.64 34181269207 109.64 109.64 34181269207
6 비큐AI 148780 5 1760 2 284 19.24 29692619 6008865 31445725 29692619 19.24 494.15 94.42 94.42 53125150337 95.99 95.99 53125150337
7 파루 043200 6 1339 2 159 13.47 35848706 28873554 41804315 35848706 13.47 124.16 85.75 85.75 48069124103 85.87 85.87 48069124103
8 KIWOOM K-반도체북미공급망 488210 7 7980 2 390 5.14 1024619 1327 1200000 1024619 5.14 9999.99 85.38 85.38 8178969067 85.41 85.41 8178969067
9 MDS테크 086960 8 1476 2 92 6.65 63025553 29665210 92821788 63025553 6.65 212.46 67.90 67.90 95834911301 69.95 69.95 95834911301
10 키스트론 475430 9 8900 5 -760 -7.87 10564277 41787480 17848110 10564277 -7.87 25.28 59.19 59.19 100125272240 63.03 63.03 100125272240
11 이스트에이드 239340 10 2755 2 230 9.11 15325671 5317559 26979634 15325671 9.11 288.21 56.80 56.80 43075504012 57.95 57.95 43075504012
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 255 2.66 446542 411505 800000 446542 2.66 108.51 55.82 55.82 4392903735 55.89 55.89 4392903735
13 비아이매트릭스 413640 12 15710 2 1630 11.58 3684808 152363 7206940 3684808 11.58 2418.44 51.13 51.13 60639707885 53.56 53.56 60639707885
14 현대에이치티 039010 13 8220 2 120 1.48 3842933 65676 8625000 3842933 1.48 5851.35 44.56 44.56 36122805140 50.95 50.95 36122805140
15 형지I&C 011080 14 1226 5 -279 -18.54 14605259 5579016 31541686 14605259 -18.54 261.79 46.30 46.30 19537068830 50.52 50.52 19537068830
16 심플랫폼 444530 15 13330 2 2030 17.96 3121855 73079 6241227 3121855 17.96 4271.89 50.02 50.02 41025216910 49.31 49.31 41025216910
17 포바이포 389140 16 19640 2 20 0.10 4406878 2996703 11112735 4406878 0.10 147.06 39.66 39.66 90636691760 41.53 41.53 90636691760
18 마음AI 377480 17 25200 2 2950 13.26 2850274 325251 6971073 2850274 13.26 876.33 40.89 40.89 70780222900 40.29 40.29 70780222900
19 원익홀딩스 030530 18 6130 2 800 15.01 30947905 3204369 77237981 30947905 15.01 965.80 40.07 40.07 186053067195 39.30 39.30 186053067195
20 삼륭물산 014970 19 7700 5 -140 -1.79 5588257 2322210 15125000 5588257 -1.79 240.64 36.95 36.95 44534813160 38.24 38.24 44534813160
21 TIGER 증권 157500 20 8010 2 520 6.94 614807 324640 1680000 614807 6.94 189.38 36.60 36.60 4869752910 36.19 36.19 4869752910
22 오리엔트정공 065500 21 5470 5 -740 -11.92 11043930 4551722 31742912 11043930 -11.92 242.63 34.79 34.79 62034055685 35.73 35.73 62034055685
23 미스터블루 207760 22 1600 2 23 1.46 27442298 66574008 83079783 27442298 1.46 41.22 33.03 33.03 45839018419 34.48 34.48 45839018419
24 솔트룩스 304100 23 42500 2 7650 21.95 4272366 1028340 12130568 4272366 21.95 415.46 35.22 35.22 173494607550 33.65 33.65 173494607550
25 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 24 19750 2 385 1.99 333547 556559 1000000 333547 1.99 59.93 33.35 33.35 6616523560 33.50 33.50 6616523560
26 비비안 002070 25 983 2 23 2.40 8865743 486720 31123777 8865743 2.40 1821.53 28.49 28.49 9912694639 32.40 32.40 9912694639
27 PLUS 태양광&ESS 457990 26 15200 2 1115 7.92 224707 69122 700000 224707 7.92 325.09 32.10 32.10 3357943437 31.56 31.56 3357943437
28 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 27 10410 2 30 0.29 246716 157398 800000 246716 0.29 156.75 30.84 30.84 2588296388 31.08 31.08 2588296388
29 KODEX 증권 102970 28 11575 2 825 7.67 2950547 1793268 9400000 2950547 7.67 164.53 31.39 31.39 33791358734 31.06 31.06 33791358734
30 코나아이 052400 29 59000 1 13550 29.81 4489914 1200911 14563291 4489914 29.81 373.88 30.83 30.83 253561597700 29.51 29.51 253561597700
31 성호전자 043260 30 1210 2 75 6.61 19250129 222161 70922823 19250129 6.61 8664.94 27.14 27.14 24553297003 28.61 28.61 24553297003

31
top30/20250604/top30-atvtr-20250604-155002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,13940,5,-4550,-24.61,14062974,2274148,6828712,14062974,-24.61,618.38,205.94,205.94,216844968335,227.80,227.80,216844968335
유라클,088340,2,27200,2,2900,11.93,6720340,3807890,4358068,6720340,11.93,176.48,154.20,154.20,185261762325,156.29,156.29,185261762325
웹케시,053580,3,20550,2,2390,13.16,16018150,9249230,13636248,16018150,13.16,173.18,117.47,117.47,326702933225,116.59,116.59,326702933225
TIGER 지주회사,307520,4,13555,2,875,6.90,2572436,867567,2300000,2572436,6.90,296.51,111.85,111.85,34245275917,109.84,109.84,34245275917
비큐AI,148780,5,1760,2,284,19.24,29693140,6008865,31445725,29693140,19.24,494.16,94.43,94.43,53126067297,95.99,95.99,53126067297
파루,043200,6,1339,2,159,13.47,35865158,28873554,41804315,35865158,13.47,124.21,85.79,85.79,48091153331,85.91,85.91,48091153331
KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067
MDS테크,086960,8,1476,2,92,6.65,63041355,29665210,92821788,63041355,6.65,212.51,67.92,67.92,95858235053,69.97,69.97,95858235053
키스트론,475430,9,8900,5,-760,-7.87,10564885,41787480,17848110,10564885,-7.87,25.28,59.19,59.19,100130683440,63.04,63.04,100130683440
이스트에이드,239340,10,2755,2,230,9.11,15329115,5317559,26979634,15329115,9.11,288.27,56.82,56.82,43084992232,57.97,57.97,43084992232
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735
비아이매트릭스,413640,12,15710,2,1630,11.58,3685590,152363,7206940,3685590,11.58,2418.95,51.14,51.14,60651993105,53.57,53.57,60651993105
현대에이치티,039010,13,8220,2,120,1.48,3844170,65676,8625000,3844170,1.48,5853.23,44.57,44.57,36132973280,50.97,50.97,36132973280
형지I&C,011080,14,1226,5,-279,-18.54,14620495,5579016,31541686,14620495,-18.54,262.06,46.35,46.35,19555748166,50.57,50.57,19555748166
심플랫폼,444530,15,13330,2,2030,17.96,3126522,73079,6241227,3126522,17.96,4278.28,50.09,50.09,41087428020,49.39,49.39,41087428020
포바이포,389140,16,19640,2,20,0.10,4407955,2996703,11112735,4407955,0.10,147.09,39.67,39.67,90657844040,41.54,41.54,90657844040
마음AI,377480,17,25200,2,2950,13.26,2851074,325251,6971073,2851074,13.26,876.58,40.90,40.90,70800382900,40.30,40.30,70800382900
원익홀딩스,030530,18,6130,2,800,15.01,30952609,3204369,77237981,30952609,15.01,965.95,40.07,40.07,186081902715,39.30,39.30,186081902715
삼륭물산,014970,19,7700,5,-140,-1.79,5588599,2322210,15125000,5588599,-1.79,240.66,36.95,36.95,44537446560,38.24,38.24,44537446560
TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070
오리엔트정공,065500,21,5470,5,-740,-11.92,11046959,4551722,31742912,11046959,-11.92,242.70,34.80,34.80,62050624315,35.74,35.74,62050624315
미스터블루,207760,22,1600,2,23,1.46,27442949,66574008,83079783,27442949,1.46,41.22,33.03,33.03,45840060019,34.48,34.48,45840060019
솔트룩스,304100,23,42500,2,7650,21.95,4273366,1028340,12130568,4273366,21.95,415.56,35.23,35.23,173537107550,33.66,33.66,173537107550
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560
비비안,002070,25,983,2,23,2.40,8865920,486720,31123777,8865920,2.40,1821.56,28.49,28.49,9912868630,32.40,32.40,9912868630
PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388
KODEX 증권,102970,28,11575,2,825,7.67,2950629,1793268,9400000,2950629,7.67,164.54,31.39,31.39,33792307884,31.06,31.06,33792307884
코나아이,052400,29,59000,1,13550,29.81,4489981,1200911,14563291,4489981,29.81,373.88,30.83,30.83,253565550700,29.51,29.51,253565550700
성호전자,043260,30,1210,2,75,6.61,19253735,222161,70922823,19253735,6.61,8666.57,27.15,27.15,24557660263,28.62,28.62,24557660263
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 13940 5 -4550 -24.61 14062974 2274148 6828712 14062974 -24.61 618.38 205.94 205.94 216844968335 227.80 227.80 216844968335
3 유라클 088340 2 27200 2 2900 11.93 6720340 3807890 4358068 6720340 11.93 176.48 154.20 154.20 185261762325 156.29 156.29 185261762325
4 웹케시 053580 3 20550 2 2390 13.16 16018150 9249230 13636248 16018150 13.16 173.18 117.47 117.47 326702933225 116.59 116.59 326702933225
5 TIGER 지주회사 307520 4 13555 2 875 6.90 2572436 867567 2300000 2572436 6.90 296.51 111.85 111.85 34245275917 109.84 109.84 34245275917
6 비큐AI 148780 5 1760 2 284 19.24 29693140 6008865 31445725 29693140 19.24 494.16 94.43 94.43 53126067297 95.99 95.99 53126067297
7 파루 043200 6 1339 2 159 13.47 35865158 28873554 41804315 35865158 13.47 124.21 85.79 85.79 48091153331 85.91 85.91 48091153331
8 KIWOOM K-반도체북미공급망 488210 7 7980 2 390 5.14 1024619 1327 1200000 1024619 5.14 9999.99 85.38 85.38 8178969067 85.41 85.41 8178969067
9 MDS테크 086960 8 1476 2 92 6.65 63041355 29665210 92821788 63041355 6.65 212.51 67.92 67.92 95858235053 69.97 69.97 95858235053
10 키스트론 475430 9 8900 5 -760 -7.87 10564885 41787480 17848110 10564885 -7.87 25.28 59.19 59.19 100130683440 63.04 63.04 100130683440
11 이스트에이드 239340 10 2755 2 230 9.11 15329115 5317559 26979634 15329115 9.11 288.27 56.82 56.82 43084992232 57.97 57.97 43084992232
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 255 2.66 446542 411505 800000 446542 2.66 108.51 55.82 55.82 4392903735 55.89 55.89 4392903735
13 비아이매트릭스 413640 12 15710 2 1630 11.58 3685590 152363 7206940 3685590 11.58 2418.95 51.14 51.14 60651993105 53.57 53.57 60651993105
14 현대에이치티 039010 13 8220 2 120 1.48 3844170 65676 8625000 3844170 1.48 5853.23 44.57 44.57 36132973280 50.97 50.97 36132973280
15 형지I&C 011080 14 1226 5 -279 -18.54 14620495 5579016 31541686 14620495 -18.54 262.06 46.35 46.35 19555748166 50.57 50.57 19555748166
16 심플랫폼 444530 15 13330 2 2030 17.96 3126522 73079 6241227 3126522 17.96 4278.28 50.09 50.09 41087428020 49.39 49.39 41087428020
17 포바이포 389140 16 19640 2 20 0.10 4407955 2996703 11112735 4407955 0.10 147.09 39.67 39.67 90657844040 41.54 41.54 90657844040
18 마음AI 377480 17 25200 2 2950 13.26 2851074 325251 6971073 2851074 13.26 876.58 40.90 40.90 70800382900 40.30 40.30 70800382900
19 원익홀딩스 030530 18 6130 2 800 15.01 30952609 3204369 77237981 30952609 15.01 965.95 40.07 40.07 186081902715 39.30 39.30 186081902715
20 삼륭물산 014970 19 7700 5 -140 -1.79 5588599 2322210 15125000 5588599 -1.79 240.66 36.95 36.95 44537446560 38.24 38.24 44537446560
21 TIGER 증권 157500 20 8010 2 520 6.94 614823 324640 1680000 614823 6.94 189.39 36.60 36.60 4869881070 36.19 36.19 4869881070
22 오리엔트정공 065500 21 5470 5 -740 -11.92 11046959 4551722 31742912 11046959 -11.92 242.70 34.80 34.80 62050624315 35.74 35.74 62050624315
23 미스터블루 207760 22 1600 2 23 1.46 27442949 66574008 83079783 27442949 1.46 41.22 33.03 33.03 45840060019 34.48 34.48 45840060019
24 솔트룩스 304100 23 42500 2 7650 21.95 4273366 1028340 12130568 4273366 21.95 415.56 35.23 35.23 173537107550 33.66 33.66 173537107550
25 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 24 19750 2 385 1.99 333547 556559 1000000 333547 1.99 59.93 33.35 33.35 6616523560 33.50 33.50 6616523560
26 비비안 002070 25 983 2 23 2.40 8865920 486720 31123777 8865920 2.40 1821.56 28.49 28.49 9912868630 32.40 32.40 9912868630
27 PLUS 태양광&ESS 457990 26 15200 2 1115 7.92 224707 69122 700000 224707 7.92 325.09 32.10 32.10 3357943437 31.56 31.56 3357943437
28 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 27 10410 2 30 0.29 246716 157398 800000 246716 0.29 156.75 30.84 30.84 2588296388 31.08 31.08 2588296388
29 KODEX 증권 102970 28 11575 2 825 7.67 2950629 1793268 9400000 2950629 7.67 164.54 31.39 31.39 33792307884 31.06 31.06 33792307884
30 코나아이 052400 29 59000 1 13550 29.81 4489981 1200911 14563291 4489981 29.81 373.88 30.83 30.83 253565550700 29.51 29.51 253565550700
31 성호전자 043260 30 1210 2 75 6.61 19253735 222161 70922823 19253735 6.61 8666.57 27.15 27.15 24557660263 28.62 28.62 24557660263

31
top30/20250604/top30-atvtr-20250604-160002.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
상지건설,042940,1,13940,5,-4550,-24.61,14065524,2274148,6828712,14065524,-24.61,618.50,205.98,205.98,216880515335,227.83,227.83,216880515335
유라클,088340,2,27200,2,2900,11.93,6720660,3807890,4358068,6720660,11.93,176.49,154.21,154.21,185270466325,156.29,156.29,185270466325
웹케시,053580,3,20550,2,2390,13.16,16023141,9249230,13636248,16023141,13.16,173.24,117.50,117.50,326805498275,116.62,116.62,326805498275
TIGER 지주회사,307520,4,13555,2,875,6.90,2573418,867567,2300000,2573418,6.90,296.62,111.89,111.89,34258586927,109.89,109.89,34258586927
비큐AI,148780,5,1760,2,284,19.24,29694102,6008865,31445725,29694102,19.24,494.17,94.43,94.43,53127760417,95.99,95.99,53127760417
파루,043200,6,1339,2,159,13.47,35876743,28873554,41804315,35876743,13.47,124.25,85.82,85.82,48106665646,85.94,85.94,48106665646
KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067
MDS테크,086960,8,1476,2,92,6.65,63042611,29665210,92821788,63042611,6.65,212.51,67.92,67.92,95860088909,69.97,69.97,95860088909
키스트론,475430,9,8900,5,-760,-7.87,10566367,41787480,17848110,10566367,-7.87,25.29,59.20,59.20,100143873240,63.04,63.04,100143873240
이스트에이드,239340,10,2755,2,230,9.11,15329189,5317559,26979634,15329189,9.11,288.27,56.82,56.82,43085196102,57.97,57.97,43085196102
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735
비아이매트릭스,413640,12,15710,2,1630,11.58,3685590,152363,7206940,3685590,11.58,2418.95,51.14,51.14,60651993105,53.57,53.57,60651993105
현대에이치티,039010,13,8220,2,120,1.48,3844177,65676,8625000,3844177,1.48,5853.24,44.57,44.57,36133030820,50.97,50.97,36133030820
형지I&C,011080,14,1226,5,-279,-18.54,14626529,5579016,31541686,14626529,-18.54,262.17,46.37,46.37,19563145850,50.59,50.59,19563145850
심플랫폼,444530,15,13330,2,2030,17.96,3127576,73079,6241227,3127576,17.96,4279.72,50.11,50.11,41101477840,49.40,49.40,41101477840
포바이포,389140,16,19640,2,20,0.10,4408618,2996703,11112735,4408618,0.10,147.12,39.67,39.67,90670865360,41.54,41.54,90670865360
마음AI,377480,17,25200,2,2950,13.26,2851161,325251,6971073,2851161,13.26,876.60,40.90,40.90,70802575300,40.30,40.30,70802575300
원익홀딩스,030530,18,6130,2,800,15.01,30954491,3204369,77237981,30954491,15.01,966.01,40.08,40.08,186093439375,39.30,39.30,186093439375
삼륭물산,014970,19,7700,5,-140,-1.79,5588762,2322210,15125000,5588762,-1.79,240.67,36.95,36.95,44538701660,38.24,38.24,44538701660
TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070
오리엔트정공,065500,21,5470,5,-740,-11.92,11047958,4551722,31742912,11047958,-11.92,242.72,34.80,34.80,62056088845,35.74,35.74,62056088845
미스터블루,207760,22,1600,2,23,1.46,27446377,66574008,83079783,27446377,1.46,41.23,33.04,33.04,45845544819,34.49,34.49,45845544819
솔트룩스,304100,23,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560
비비안,002070,25,983,2,23,2.40,8866831,486720,31123777,8866831,2.40,1821.75,28.49,28.49,9913764143,32.40,32.40,9913764143
PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388
KODEX 증권,102970,28,11575,2,825,7.67,2950629,1793268,9400000,2950629,7.67,164.54,31.39,31.39,33792307884,31.06,31.06,33792307884
코나아이,052400,29,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700
성호전자,043260,30,1210,2,75,6.61,19255782,222161,70922823,19255782,6.61,8667.49,27.15,27.15,24560137133,28.62,28.62,24560137133
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 13940 5 -4550 -24.61 14065524 2274148 6828712 14065524 -24.61 618.50 205.98 205.98 216880515335 227.83 227.83 216880515335
3 유라클 088340 2 27200 2 2900 11.93 6720660 3807890 4358068 6720660 11.93 176.49 154.21 154.21 185270466325 156.29 156.29 185270466325
4 웹케시 053580 3 20550 2 2390 13.16 16023141 9249230 13636248 16023141 13.16 173.24 117.50 117.50 326805498275 116.62 116.62 326805498275
5 TIGER 지주회사 307520 4 13555 2 875 6.90 2573418 867567 2300000 2573418 6.90 296.62 111.89 111.89 34258586927 109.89 109.89 34258586927
6 비큐AI 148780 5 1760 2 284 19.24 29694102 6008865 31445725 29694102 19.24 494.17 94.43 94.43 53127760417 95.99 95.99 53127760417
7 파루 043200 6 1339 2 159 13.47 35876743 28873554 41804315 35876743 13.47 124.25 85.82 85.82 48106665646 85.94 85.94 48106665646
8 KIWOOM K-반도체북미공급망 488210 7 7980 2 390 5.14 1024619 1327 1200000 1024619 5.14 9999.99 85.38 85.38 8178969067 85.41 85.41 8178969067
9 MDS테크 086960 8 1476 2 92 6.65 63042611 29665210 92821788 63042611 6.65 212.51 67.92 67.92 95860088909 69.97 69.97 95860088909
10 키스트론 475430 9 8900 5 -760 -7.87 10566367 41787480 17848110 10566367 -7.87 25.29 59.20 59.20 100143873240 63.04 63.04 100143873240
11 이스트에이드 239340 10 2755 2 230 9.11 15329189 5317559 26979634 15329189 9.11 288.27 56.82 56.82 43085196102 57.97 57.97 43085196102
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 255 2.66 446542 411505 800000 446542 2.66 108.51 55.82 55.82 4392903735 55.89 55.89 4392903735
13 비아이매트릭스 413640 12 15710 2 1630 11.58 3685590 152363 7206940 3685590 11.58 2418.95 51.14 51.14 60651993105 53.57 53.57 60651993105
14 현대에이치티 039010 13 8220 2 120 1.48 3844177 65676 8625000 3844177 1.48 5853.24 44.57 44.57 36133030820 50.97 50.97 36133030820
15 형지I&C 011080 14 1226 5 -279 -18.54 14626529 5579016 31541686 14626529 -18.54 262.17 46.37 46.37 19563145850 50.59 50.59 19563145850
16 심플랫폼 444530 15 13330 2 2030 17.96 3127576 73079 6241227 3127576 17.96 4279.72 50.11 50.11 41101477840 49.40 49.40 41101477840
17 포바이포 389140 16 19640 2 20 0.10 4408618 2996703 11112735 4408618 0.10 147.12 39.67 39.67 90670865360 41.54 41.54 90670865360
18 마음AI 377480 17 25200 2 2950 13.26 2851161 325251 6971073 2851161 13.26 876.60 40.90 40.90 70802575300 40.30 40.30 70802575300
19 원익홀딩스 030530 18 6130 2 800 15.01 30954491 3204369 77237981 30954491 15.01 966.01 40.08 40.08 186093439375 39.30 39.30 186093439375
20 삼륭물산 014970 19 7700 5 -140 -1.79 5588762 2322210 15125000 5588762 -1.79 240.67 36.95 36.95 44538701660 38.24 38.24 44538701660
21 TIGER 증권 157500 20 8010 2 520 6.94 614823 324640 1680000 614823 6.94 189.39 36.60 36.60 4869881070 36.19 36.19 4869881070
22 오리엔트정공 065500 21 5470 5 -740 -11.92 11047958 4551722 31742912 11047958 -11.92 242.72 34.80 34.80 62056088845 35.74 35.74 62056088845
23 미스터블루 207760 22 1600 2 23 1.46 27446377 66574008 83079783 27446377 1.46 41.23 33.04 33.04 45845544819 34.49 34.49 45845544819
24 솔트룩스 304100 23 42500 2 7650 21.95 4273367 1028340 12130568 4273367 21.95 415.56 35.23 35.23 173537150050 33.66 33.66 173537150050
25 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 24 19750 2 385 1.99 333547 556559 1000000 333547 1.99 59.93 33.35 33.35 6616523560 33.50 33.50 6616523560
26 비비안 002070 25 983 2 23 2.40 8866831 486720 31123777 8866831 2.40 1821.75 28.49 28.49 9913764143 32.40 32.40 9913764143
27 PLUS 태양광&ESS 457990 26 15200 2 1115 7.92 224707 69122 700000 224707 7.92 325.09 32.10 32.10 3357943437 31.56 31.56 3357943437
28 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 27 10410 2 30 0.29 246716 157398 800000 246716 0.29 156.75 30.84 30.84 2588296388 31.08 31.08 2588296388
29 KODEX 증권 102970 28 11575 2 825 7.67 2950629 1793268 9400000 2950629 7.67 164.54 31.39 31.39 33792307884 31.06 31.06 33792307884
30 코나아이 052400 29 59000 1 13550 29.81 4489986 1200911 14563291 4489986 29.81 373.88 30.83 30.83 253565845700 29.51 29.51 253565845700
31 성호전자 043260 30 1210 2 75 6.61 19255782 222161 70922823 19255782 6.61 8667.49 27.15 27.15 24560137133 28.62 28.62 24560137133

31
top30/20250604/top30-atvtr-20250604-161002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,13940,5,-4550,-24.61,14065524,2274148,6828712,14065524,-24.61,618.50,205.98,205.98,216880515335,227.83,227.83,216880515335
유라클,088340,2,27200,2,2900,11.93,6720660,3807890,4358068,6720660,11.93,176.49,154.21,154.21,185270466325,156.29,156.29,185270466325
웹케시,053580,3,20550,2,2390,13.16,16023141,9249230,13636248,16023141,13.16,173.24,117.50,117.50,326805498275,116.62,116.62,326805498275
TIGER 지주회사,307520,4,13555,2,875,6.90,2573418,867567,2300000,2573418,6.90,296.62,111.89,111.89,34258586927,109.89,109.89,34258586927
비큐AI,148780,5,1760,2,284,19.24,29694102,6008865,31445725,29694102,19.24,494.17,94.43,94.43,53127760417,95.99,95.99,53127760417
파루,043200,6,1339,2,159,13.47,35876743,28873554,41804315,35876743,13.47,124.25,85.82,85.82,48106665646,85.94,85.94,48106665646
KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067
MDS테크,086960,8,1476,2,92,6.65,63042611,29665210,92821788,63042611,6.65,212.51,67.92,67.92,95860088909,69.97,69.97,95860088909
키스트론,475430,9,8900,5,-760,-7.87,10566367,41787480,17848110,10566367,-7.87,25.29,59.20,59.20,100143873240,63.04,63.04,100143873240
이스트에이드,239340,10,2755,2,230,9.11,15329189,5317559,26979634,15329189,9.11,288.27,56.82,56.82,43085196102,57.97,57.97,43085196102
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735
비아이매트릭스,413640,12,15710,2,1630,11.58,3685590,152363,7206940,3685590,11.58,2418.95,51.14,51.14,60651993105,53.57,53.57,60651993105
현대에이치티,039010,13,8220,2,120,1.48,3844177,65676,8625000,3844177,1.48,5853.24,44.57,44.57,36133030820,50.97,50.97,36133030820
형지I&C,011080,14,1226,5,-279,-18.54,14626529,5579016,31541686,14626529,-18.54,262.17,46.37,46.37,19563145850,50.59,50.59,19563145850
심플랫폼,444530,15,13330,2,2030,17.96,3127576,73079,6241227,3127576,17.96,4279.72,50.11,50.11,41101477840,49.40,49.40,41101477840
포바이포,389140,16,19640,2,20,0.10,4408618,2996703,11112735,4408618,0.10,147.12,39.67,39.67,90670865360,41.54,41.54,90670865360
마음AI,377480,17,25200,2,2950,13.26,2851161,325251,6971073,2851161,13.26,876.60,40.90,40.90,70802575300,40.30,40.30,70802575300
원익홀딩스,030530,18,6130,2,800,15.01,30954491,3204369,77237981,30954491,15.01,966.01,40.08,40.08,186093439375,39.30,39.30,186093439375
삼륭물산,014970,19,7700,5,-140,-1.79,5588762,2322210,15125000,5588762,-1.79,240.67,36.95,36.95,44538701660,38.24,38.24,44538701660
TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070
오리엔트정공,065500,21,5470,5,-740,-11.92,11047958,4551722,31742912,11047958,-11.92,242.72,34.80,34.80,62056088845,35.74,35.74,62056088845
미스터블루,207760,22,1600,2,23,1.46,27446377,66574008,83079783,27446377,1.46,41.23,33.04,33.04,45845544819,34.49,34.49,45845544819
솔트룩스,304100,23,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560
비비안,002070,25,983,2,23,2.40,8866831,486720,31123777,8866831,2.40,1821.75,28.49,28.49,9913764143,32.40,32.40,9913764143
PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388
KODEX 증권,102970,28,11575,2,825,7.67,2950629,1793268,9400000,2950629,7.67,164.54,31.39,31.39,33792307884,31.06,31.06,33792307884
코나아이,052400,29,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700
성호전자,043260,30,1210,2,75,6.61,19255782,222161,70922823,19255782,6.61,8667.49,27.15,27.15,24560137133,28.62,28.62,24560137133
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 13940 5 -4550 -24.61 14065524 2274148 6828712 14065524 -24.61 618.50 205.98 205.98 216880515335 227.83 227.83 216880515335
3 유라클 088340 2 27200 2 2900 11.93 6720660 3807890 4358068 6720660 11.93 176.49 154.21 154.21 185270466325 156.29 156.29 185270466325
4 웹케시 053580 3 20550 2 2390 13.16 16023141 9249230 13636248 16023141 13.16 173.24 117.50 117.50 326805498275 116.62 116.62 326805498275
5 TIGER 지주회사 307520 4 13555 2 875 6.90 2573418 867567 2300000 2573418 6.90 296.62 111.89 111.89 34258586927 109.89 109.89 34258586927
6 비큐AI 148780 5 1760 2 284 19.24 29694102 6008865 31445725 29694102 19.24 494.17 94.43 94.43 53127760417 95.99 95.99 53127760417
7 파루 043200 6 1339 2 159 13.47 35876743 28873554 41804315 35876743 13.47 124.25 85.82 85.82 48106665646 85.94 85.94 48106665646
8 KIWOOM K-반도체북미공급망 488210 7 7980 2 390 5.14 1024619 1327 1200000 1024619 5.14 9999.99 85.38 85.38 8178969067 85.41 85.41 8178969067
9 MDS테크 086960 8 1476 2 92 6.65 63042611 29665210 92821788 63042611 6.65 212.51 67.92 67.92 95860088909 69.97 69.97 95860088909
10 키스트론 475430 9 8900 5 -760 -7.87 10566367 41787480 17848110 10566367 -7.87 25.29 59.20 59.20 100143873240 63.04 63.04 100143873240
11 이스트에이드 239340 10 2755 2 230 9.11 15329189 5317559 26979634 15329189 9.11 288.27 56.82 56.82 43085196102 57.97 57.97 43085196102
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 255 2.66 446542 411505 800000 446542 2.66 108.51 55.82 55.82 4392903735 55.89 55.89 4392903735
13 비아이매트릭스 413640 12 15710 2 1630 11.58 3685590 152363 7206940 3685590 11.58 2418.95 51.14 51.14 60651993105 53.57 53.57 60651993105
14 현대에이치티 039010 13 8220 2 120 1.48 3844177 65676 8625000 3844177 1.48 5853.24 44.57 44.57 36133030820 50.97 50.97 36133030820
15 형지I&C 011080 14 1226 5 -279 -18.54 14626529 5579016 31541686 14626529 -18.54 262.17 46.37 46.37 19563145850 50.59 50.59 19563145850
16 심플랫폼 444530 15 13330 2 2030 17.96 3127576 73079 6241227 3127576 17.96 4279.72 50.11 50.11 41101477840 49.40 49.40 41101477840
17 포바이포 389140 16 19640 2 20 0.10 4408618 2996703 11112735 4408618 0.10 147.12 39.67 39.67 90670865360 41.54 41.54 90670865360
18 마음AI 377480 17 25200 2 2950 13.26 2851161 325251 6971073 2851161 13.26 876.60 40.90 40.90 70802575300 40.30 40.30 70802575300
19 원익홀딩스 030530 18 6130 2 800 15.01 30954491 3204369 77237981 30954491 15.01 966.01 40.08 40.08 186093439375 39.30 39.30 186093439375
20 삼륭물산 014970 19 7700 5 -140 -1.79 5588762 2322210 15125000 5588762 -1.79 240.67 36.95 36.95 44538701660 38.24 38.24 44538701660
21 TIGER 증권 157500 20 8010 2 520 6.94 614823 324640 1680000 614823 6.94 189.39 36.60 36.60 4869881070 36.19 36.19 4869881070
22 오리엔트정공 065500 21 5470 5 -740 -11.92 11047958 4551722 31742912 11047958 -11.92 242.72 34.80 34.80 62056088845 35.74 35.74 62056088845
23 미스터블루 207760 22 1600 2 23 1.46 27446377 66574008 83079783 27446377 1.46 41.23 33.04 33.04 45845544819 34.49 34.49 45845544819
24 솔트룩스 304100 23 42500 2 7650 21.95 4273367 1028340 12130568 4273367 21.95 415.56 35.23 35.23 173537150050 33.66 33.66 173537150050
25 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 24 19750 2 385 1.99 333547 556559 1000000 333547 1.99 59.93 33.35 33.35 6616523560 33.50 33.50 6616523560
26 비비안 002070 25 983 2 23 2.40 8866831 486720 31123777 8866831 2.40 1821.75 28.49 28.49 9913764143 32.40 32.40 9913764143
27 PLUS 태양광&ESS 457990 26 15200 2 1115 7.92 224707 69122 700000 224707 7.92 325.09 32.10 32.10 3357943437 31.56 31.56 3357943437
28 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 27 10410 2 30 0.29 246716 157398 800000 246716 0.29 156.75 30.84 30.84 2588296388 31.08 31.08 2588296388
29 KODEX 증권 102970 28 11575 2 825 7.67 2950629 1793268 9400000 2950629 7.67 164.54 31.39 31.39 33792307884 31.06 31.06 33792307884
30 코나아이 052400 29 59000 1 13550 29.81 4489986 1200911 14563291 4489986 29.81 373.88 30.83 30.83 253565845700 29.51 29.51 253565845700
31 성호전자 043260 30 1210 2 75 6.61 19255782 222161 70922823 19255782 6.61 8667.49 27.15 27.15 24560137133 28.62 28.62 24560137133

31
top30/20250604/top30-atvtr-20250604-162002.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
상지건설,042940,1,13940,5,-4550,-24.61,14076521,2274148,6828712,14076521,-24.61,618.98,206.14,206.14,217035683005,228.00,228.00,217035683005
유라클,088340,2,27200,2,2900,11.93,6723390,3807890,4358068,6723390,11.93,176.56,154.27,154.27,185344858825,156.36,156.36,185344858825
웹케시,053580,3,20550,2,2390,13.16,16031352,9249230,13636248,16031352,13.16,173.33,117.56,117.56,326973823775,116.68,116.68,326973823775
TIGER 지주회사,307520,4,13555,2,875,6.90,2573422,867567,2300000,2573422,6.90,296.63,111.89,111.89,34258641187,109.89,109.89,34258641187
비큐AI,148780,5,1760,2,284,19.24,29698333,6008865,31445725,29698333,19.24,494.24,94.44,94.44,53135160436,96.01,96.01,53135160436
파루,043200,6,1339,2,159,13.47,35878582,28873554,41804315,35878582,13.47,124.26,85.83,85.83,48109128067,85.95,85.95,48109128067
KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067
MDS테크,086960,8,1476,2,92,6.65,63049711,29665210,92821788,63049711,6.65,212.54,67.93,67.93,95870554309,69.98,69.98,95870554309
키스트론,475430,9,8900,5,-760,-7.87,10577360,41787480,17848110,10577360,-7.87,25.31,59.26,59.26,100241710940,63.11,63.11,100241710940
이스트에이드,239340,10,2755,2,230,9.11,15330099,5317559,26979634,15330099,9.11,288.29,56.82,56.82,43087721352,57.97,57.97,43087721352
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735
비아이매트릭스,413640,12,15710,2,1630,11.58,3687250,152363,7206940,3687250,11.58,2420.04,51.16,51.16,60678055105,53.59,53.59,60678055105
현대에이치티,039010,13,8220,2,120,1.48,3855285,65676,8625000,3855285,1.48,5870.16,44.70,44.70,36226449100,51.10,51.10,36226449100
형지I&C,011080,14,1226,5,-279,-18.54,14628856,5579016,31541686,14628856,-18.54,262.21,46.38,46.38,19566019695,50.60,50.60,19566019695
심플랫폼,444530,15,13330,2,2030,17.96,3128501,73079,6241227,3128501,17.96,4280.98,50.13,50.13,41113678590,49.42,49.42,41113678590
포바이포,389140,16,19640,2,20,0.10,4409862,2996703,11112735,4409862,0.10,147.16,39.68,39.68,90695372160,41.55,41.55,90695372160
마음AI,377480,17,25200,2,2950,13.26,2852482,325251,6971073,2852482,13.26,877.01,40.92,40.92,70835864500,40.32,40.32,70835864500
원익홀딩스,030530,18,6130,2,800,15.01,31019658,3204369,77237981,31019658,15.01,968.04,40.16,40.16,186492261415,39.39,39.39,186492261415
삼륭물산,014970,19,7700,5,-140,-1.79,5589772,2322210,15125000,5589772,-1.79,240.71,36.96,36.96,44546478660,38.25,38.25,44546478660
TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070
오리엔트정공,065500,21,5470,5,-740,-11.92,11050692,4551722,31742912,11050692,-11.92,242.78,34.81,34.81,62071153185,35.75,35.75,62071153185
미스터블루,207760,22,1600,2,23,1.46,27455340,66574008,83079783,27455340,1.46,41.24,33.05,33.05,45859804952,34.50,34.50,45859804952
솔트룩스,304100,23,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560
비비안,002070,25,983,2,23,2.40,8866851,486720,31123777,8866851,2.40,1821.76,28.49,28.49,9913783843,32.40,32.40,9913783843
PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388
KODEX 증권,102970,28,11575,2,825,7.67,2950690,1793268,9400000,2950690,7.67,164.54,31.39,31.39,33793019754,31.06,31.06,33793019754
코나아이,052400,29,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700
성호전자,043260,30,1210,2,75,6.61,19257518,222161,70922823,19257518,6.61,8668.27,27.15,27.15,24562237693,28.62,28.62,24562237693
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 13940 5 -4550 -24.61 14076521 2274148 6828712 14076521 -24.61 618.98 206.14 206.14 217035683005 228.00 228.00 217035683005
3 유라클 088340 2 27200 2 2900 11.93 6723390 3807890 4358068 6723390 11.93 176.56 154.27 154.27 185344858825 156.36 156.36 185344858825
4 웹케시 053580 3 20550 2 2390 13.16 16031352 9249230 13636248 16031352 13.16 173.33 117.56 117.56 326973823775 116.68 116.68 326973823775
5 TIGER 지주회사 307520 4 13555 2 875 6.90 2573422 867567 2300000 2573422 6.90 296.63 111.89 111.89 34258641187 109.89 109.89 34258641187
6 비큐AI 148780 5 1760 2 284 19.24 29698333 6008865 31445725 29698333 19.24 494.24 94.44 94.44 53135160436 96.01 96.01 53135160436
7 파루 043200 6 1339 2 159 13.47 35878582 28873554 41804315 35878582 13.47 124.26 85.83 85.83 48109128067 85.95 85.95 48109128067
8 KIWOOM K-반도체북미공급망 488210 7 7980 2 390 5.14 1024619 1327 1200000 1024619 5.14 9999.99 85.38 85.38 8178969067 85.41 85.41 8178969067
9 MDS테크 086960 8 1476 2 92 6.65 63049711 29665210 92821788 63049711 6.65 212.54 67.93 67.93 95870554309 69.98 69.98 95870554309
10 키스트론 475430 9 8900 5 -760 -7.87 10577360 41787480 17848110 10577360 -7.87 25.31 59.26 59.26 100241710940 63.11 63.11 100241710940
11 이스트에이드 239340 10 2755 2 230 9.11 15330099 5317559 26979634 15330099 9.11 288.29 56.82 56.82 43087721352 57.97 57.97 43087721352
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 255 2.66 446542 411505 800000 446542 2.66 108.51 55.82 55.82 4392903735 55.89 55.89 4392903735
13 비아이매트릭스 413640 12 15710 2 1630 11.58 3687250 152363 7206940 3687250 11.58 2420.04 51.16 51.16 60678055105 53.59 53.59 60678055105
14 현대에이치티 039010 13 8220 2 120 1.48 3855285 65676 8625000 3855285 1.48 5870.16 44.70 44.70 36226449100 51.10 51.10 36226449100
15 형지I&C 011080 14 1226 5 -279 -18.54 14628856 5579016 31541686 14628856 -18.54 262.21 46.38 46.38 19566019695 50.60 50.60 19566019695
16 심플랫폼 444530 15 13330 2 2030 17.96 3128501 73079 6241227 3128501 17.96 4280.98 50.13 50.13 41113678590 49.42 49.42 41113678590
17 포바이포 389140 16 19640 2 20 0.10 4409862 2996703 11112735 4409862 0.10 147.16 39.68 39.68 90695372160 41.55 41.55 90695372160
18 마음AI 377480 17 25200 2 2950 13.26 2852482 325251 6971073 2852482 13.26 877.01 40.92 40.92 70835864500 40.32 40.32 70835864500
19 원익홀딩스 030530 18 6130 2 800 15.01 31019658 3204369 77237981 31019658 15.01 968.04 40.16 40.16 186492261415 39.39 39.39 186492261415
20 삼륭물산 014970 19 7700 5 -140 -1.79 5589772 2322210 15125000 5589772 -1.79 240.71 36.96 36.96 44546478660 38.25 38.25 44546478660
21 TIGER 증권 157500 20 8010 2 520 6.94 614823 324640 1680000 614823 6.94 189.39 36.60 36.60 4869881070 36.19 36.19 4869881070
22 오리엔트정공 065500 21 5470 5 -740 -11.92 11050692 4551722 31742912 11050692 -11.92 242.78 34.81 34.81 62071153185 35.75 35.75 62071153185
23 미스터블루 207760 22 1600 2 23 1.46 27455340 66574008 83079783 27455340 1.46 41.24 33.05 33.05 45859804952 34.50 34.50 45859804952
24 솔트룩스 304100 23 42500 2 7650 21.95 4273367 1028340 12130568 4273367 21.95 415.56 35.23 35.23 173537150050 33.66 33.66 173537150050
25 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 24 19750 2 385 1.99 333547 556559 1000000 333547 1.99 59.93 33.35 33.35 6616523560 33.50 33.50 6616523560
26 비비안 002070 25 983 2 23 2.40 8866851 486720 31123777 8866851 2.40 1821.76 28.49 28.49 9913783843 32.40 32.40 9913783843
27 PLUS 태양광&ESS 457990 26 15200 2 1115 7.92 224707 69122 700000 224707 7.92 325.09 32.10 32.10 3357943437 31.56 31.56 3357943437
28 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 27 10410 2 30 0.29 246716 157398 800000 246716 0.29 156.75 30.84 30.84 2588296388 31.08 31.08 2588296388
29 KODEX 증권 102970 28 11575 2 825 7.67 2950690 1793268 9400000 2950690 7.67 164.54 31.39 31.39 33793019754 31.06 31.06 33793019754
30 코나아이 052400 29 59000 1 13550 29.81 4489986 1200911 14563291 4489986 29.81 373.88 30.83 30.83 253565845700 29.51 29.51 253565845700
31 성호전자 043260 30 1210 2 75 6.61 19257518 222161 70922823 19257518 6.61 8668.27 27.15 27.15 24562237693 28.62 28.62 24562237693

31
top30/20250604/top30-atvtr-20250604-163001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,13940,5,-4550,-24.61,14087261,2274148,6828712,14087261,-24.61,619.45,206.29,206.29,217186472605,228.16,228.16,217186472605
유라클,088340,2,27200,2,2900,11.93,6725705,3807890,4358068,6725705,11.93,176.63,154.33,154.33,185408174075,156.41,156.41,185408174075
웹케시,053580,3,20550,2,2390,13.16,16042316,9249230,13636248,16042316,13.16,173.44,117.64,117.64,327199682175,116.76,116.76,327199682175
TIGER 지주회사,307520,4,13555,2,875,6.90,2573444,867567,2300000,2573444,6.90,296.63,111.89,111.89,34258939617,109.89,109.89,34258939617
비큐AI,148780,5,1760,2,284,19.24,29710866,6008865,31445725,29710866,19.24,494.45,94.48,94.48,53157080653,96.05,96.05,53157080653
파루,043200,6,1339,2,159,13.47,35892014,28873554,41804315,35892014,13.47,124.31,85.86,85.86,48126885171,85.98,85.98,48126885171
KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067
MDS테크,086960,8,1476,2,92,6.65,63062495,29665210,92821788,63062495,6.65,212.58,67.94,67.94,95889359573,69.99,69.99,95889359573
키스트론,475430,9,8900,5,-760,-7.87,10606607,41787480,17848110,10606607,-7.87,25.38,59.43,59.43,100504933940,63.27,63.27,100504933940
이스트에이드,239340,10,2755,2,230,9.11,15336258,5317559,26979634,15336258,9.11,288.41,56.84,56.84,43104689397,57.99,57.99,43104689397
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735
비아이매트릭스,413640,12,15710,2,1630,11.58,3688460,152363,7206940,3688460,11.58,2420.84,51.18,51.18,60696955305,53.61,53.61,60696955305
현대에이치티,039010,13,8220,2,120,1.48,3859717,65676,8625000,3859717,1.48,5876.91,44.75,44.75,36263057420,51.15,51.15,36263057420
형지I&C,011080,14,1226,5,-279,-18.54,14630941,5579016,31541686,14630941,-18.54,262.25,46.39,46.39,19568584245,50.60,50.60,19568584245
심플랫폼,444530,15,13330,2,2030,17.96,3128657,73079,6241227,3128657,17.96,4281.20,50.13,50.13,41115742470,49.42,49.42,41115742470
포바이포,389140,16,19640,2,20,0.10,4411707,2996703,11112735,4411707,0.10,147.22,39.70,39.70,90731810910,41.57,41.57,90731810910
마음AI,377480,17,25200,2,2950,13.26,2853905,325251,6971073,2853905,13.26,877.45,40.94,40.94,70871581800,40.34,40.34,70871581800
원익홀딩스,030530,18,6130,2,800,15.01,31050654,3204369,77237981,31050654,15.01,969.01,40.20,40.20,186681646975,39.43,39.43,186681646975
삼륭물산,014970,19,7700,5,-140,-1.79,5590492,2322210,15125000,5590492,-1.79,240.74,36.96,36.96,44552022660,38.25,38.25,44552022660
TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070
오리엔트정공,065500,21,5470,5,-740,-11.92,11052326,4551722,31742912,11052326,-11.92,242.82,34.82,34.82,62080156525,35.75,35.75,62080156525
미스터블루,207760,22,1600,2,23,1.46,27460011,66574008,83079783,27460011,1.46,41.25,33.05,33.05,45867245855,34.51,34.51,45867245855
솔트룩스,304100,23,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560
비비안,002070,25,983,2,23,2.40,8867022,486720,31123777,8867022,2.40,1821.79,28.49,28.49,9913953988,32.40,32.40,9913953988
PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388
KODEX 증권,102970,28,11575,2,825,7.67,2950690,1793268,9400000,2950690,7.67,164.54,31.39,31.39,33793019754,31.06,31.06,33793019754
코나아이,052400,29,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700
성호전자,043260,30,1210,2,75,6.61,19261964,222161,70922823,19261964,6.61,8670.27,27.16,27.16,24567572893,28.63,28.63,24567572893
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 13940 5 -4550 -24.61 14087261 2274148 6828712 14087261 -24.61 619.45 206.29 206.29 217186472605 228.16 228.16 217186472605
3 유라클 088340 2 27200 2 2900 11.93 6725705 3807890 4358068 6725705 11.93 176.63 154.33 154.33 185408174075 156.41 156.41 185408174075
4 웹케시 053580 3 20550 2 2390 13.16 16042316 9249230 13636248 16042316 13.16 173.44 117.64 117.64 327199682175 116.76 116.76 327199682175
5 TIGER 지주회사 307520 4 13555 2 875 6.90 2573444 867567 2300000 2573444 6.90 296.63 111.89 111.89 34258939617 109.89 109.89 34258939617
6 비큐AI 148780 5 1760 2 284 19.24 29710866 6008865 31445725 29710866 19.24 494.45 94.48 94.48 53157080653 96.05 96.05 53157080653
7 파루 043200 6 1339 2 159 13.47 35892014 28873554 41804315 35892014 13.47 124.31 85.86 85.86 48126885171 85.98 85.98 48126885171
8 KIWOOM K-반도체북미공급망 488210 7 7980 2 390 5.14 1024619 1327 1200000 1024619 5.14 9999.99 85.38 85.38 8178969067 85.41 85.41 8178969067
9 MDS테크 086960 8 1476 2 92 6.65 63062495 29665210 92821788 63062495 6.65 212.58 67.94 67.94 95889359573 69.99 69.99 95889359573
10 키스트론 475430 9 8900 5 -760 -7.87 10606607 41787480 17848110 10606607 -7.87 25.38 59.43 59.43 100504933940 63.27 63.27 100504933940
11 이스트에이드 239340 10 2755 2 230 9.11 15336258 5317559 26979634 15336258 9.11 288.41 56.84 56.84 43104689397 57.99 57.99 43104689397
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 255 2.66 446542 411505 800000 446542 2.66 108.51 55.82 55.82 4392903735 55.89 55.89 4392903735
13 비아이매트릭스 413640 12 15710 2 1630 11.58 3688460 152363 7206940 3688460 11.58 2420.84 51.18 51.18 60696955305 53.61 53.61 60696955305
14 현대에이치티 039010 13 8220 2 120 1.48 3859717 65676 8625000 3859717 1.48 5876.91 44.75 44.75 36263057420 51.15 51.15 36263057420
15 형지I&C 011080 14 1226 5 -279 -18.54 14630941 5579016 31541686 14630941 -18.54 262.25 46.39 46.39 19568584245 50.60 50.60 19568584245
16 심플랫폼 444530 15 13330 2 2030 17.96 3128657 73079 6241227 3128657 17.96 4281.20 50.13 50.13 41115742470 49.42 49.42 41115742470
17 포바이포 389140 16 19640 2 20 0.10 4411707 2996703 11112735 4411707 0.10 147.22 39.70 39.70 90731810910 41.57 41.57 90731810910
18 마음AI 377480 17 25200 2 2950 13.26 2853905 325251 6971073 2853905 13.26 877.45 40.94 40.94 70871581800 40.34 40.34 70871581800
19 원익홀딩스 030530 18 6130 2 800 15.01 31050654 3204369 77237981 31050654 15.01 969.01 40.20 40.20 186681646975 39.43 39.43 186681646975
20 삼륭물산 014970 19 7700 5 -140 -1.79 5590492 2322210 15125000 5590492 -1.79 240.74 36.96 36.96 44552022660 38.25 38.25 44552022660
21 TIGER 증권 157500 20 8010 2 520 6.94 614823 324640 1680000 614823 6.94 189.39 36.60 36.60 4869881070 36.19 36.19 4869881070
22 오리엔트정공 065500 21 5470 5 -740 -11.92 11052326 4551722 31742912 11052326 -11.92 242.82 34.82 34.82 62080156525 35.75 35.75 62080156525
23 미스터블루 207760 22 1600 2 23 1.46 27460011 66574008 83079783 27460011 1.46 41.25 33.05 33.05 45867245855 34.51 34.51 45867245855
24 솔트룩스 304100 23 42500 2 7650 21.95 4273367 1028340 12130568 4273367 21.95 415.56 35.23 35.23 173537150050 33.66 33.66 173537150050
25 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 24 19750 2 385 1.99 333547 556559 1000000 333547 1.99 59.93 33.35 33.35 6616523560 33.50 33.50 6616523560
26 비비안 002070 25 983 2 23 2.40 8867022 486720 31123777 8867022 2.40 1821.79 28.49 28.49 9913953988 32.40 32.40 9913953988
27 PLUS 태양광&ESS 457990 26 15200 2 1115 7.92 224707 69122 700000 224707 7.92 325.09 32.10 32.10 3357943437 31.56 31.56 3357943437
28 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 27 10410 2 30 0.29 246716 157398 800000 246716 0.29 156.75 30.84 30.84 2588296388 31.08 31.08 2588296388
29 KODEX 증권 102970 28 11575 2 825 7.67 2950690 1793268 9400000 2950690 7.67 164.54 31.39 31.39 33793019754 31.06 31.06 33793019754
30 코나아이 052400 29 59000 1 13550 29.81 4489986 1200911 14563291 4489986 29.81 373.88 30.83 30.83 253565845700 29.51 29.51 253565845700
31 성호전자 043260 30 1210 2 75 6.61 19261964 222161 70922823 19261964 6.61 8670.27 27.16 27.16 24567572893 28.63 28.63 24567572893

31
top30/20250604/top30-atvtr-20250604-164001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,13940,5,-4550,-24.61,14095840,2274148,6828712,14095840,-24.61,619.83,206.42,206.42,217305978075,228.28,228.28,217305978075
유라클,088340,2,27200,2,2900,11.93,6729064,3807890,4358068,6729064,11.93,176.71,154.40,154.40,185500210675,156.49,156.49,185500210675
웹케시,053580,3,20550,2,2390,13.16,16056682,9249230,13636248,16056682,13.16,173.60,117.75,117.75,327495621775,116.87,116.87,327495621775
TIGER 지주회사,307520,4,13555,2,875,6.90,2573445,867567,2300000,2573445,6.90,296.63,111.89,111.89,34258953192,109.89,109.89,34258953192
비큐AI,148780,5,1760,2,284,19.24,29718812,6008865,31445725,29718812,19.24,494.58,94.51,94.51,53170938477,96.07,96.07,53170938477
파루,043200,6,1339,2,159,13.47,35912668,28873554,41804315,35912668,13.47,124.38,85.91,85.91,48154189759,86.03,86.03,48154189759
KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067
MDS테크,086960,8,1476,2,92,6.65,63075732,29665210,92821788,63075732,6.65,212.63,67.95,67.95,95908844437,70.00,70.00,95908844437
키스트론,475430,9,8900,5,-760,-7.87,10647621,41787480,17848110,10647621,-7.87,25.48,59.66,59.66,100874059940,63.50,63.50,100874059940
이스트에이드,239340,10,2755,2,230,9.11,15339184,5317559,26979634,15339184,9.11,288.46,56.85,56.85,43112750527,58.00,58.00,43112750527
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735
비아이매트릭스,413640,12,15710,2,1630,11.58,3692578,152363,7206940,3692578,11.58,2423.54,51.24,51.24,60761196105,53.67,53.67,60761196105
현대에이치티,039010,13,8220,2,120,1.48,3864110,65676,8625000,3864110,1.48,5883.60,44.80,44.80,36299211810,51.20,51.20,36299211810
형지I&C,011080,14,1226,5,-279,-18.54,14636278,5579016,31541686,14636278,-18.54,262.35,46.40,46.40,19575148755,50.62,50.62,19575148755
심플랫폼,444530,15,13330,2,2030,17.96,3129662,73079,6241227,3129662,17.96,4282.57,50.14,50.14,41129038620,49.44,49.44,41129038620
포바이포,389140,16,19640,2,20,0.10,4413352,2996703,11112735,4413352,0.10,147.27,39.71,39.71,90764266760,41.59,41.59,90764266760
마음AI,377480,17,25200,2,2950,13.26,2854565,325251,6971073,2854565,13.26,877.65,40.95,40.95,70888114800,40.35,40.35,70888114800
원익홀딩스,030530,18,6130,2,800,15.01,31093059,3204369,77237981,31093059,15.01,970.33,40.26,40.26,186942861775,39.48,39.48,186942861775
삼륭물산,014970,19,7700,5,-140,-1.79,5592044,2322210,15125000,5592044,-1.79,240.81,36.97,36.97,44563973060,38.26,38.26,44563973060
TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070
오리엔트정공,065500,21,5470,5,-740,-11.92,11054924,4551722,31742912,11054924,-11.92,242.87,34.83,34.83,62094471505,35.76,35.76,62094471505
미스터블루,207760,22,1600,2,23,1.46,27467004,66574008,83079783,27467004,1.46,41.26,33.06,33.06,45878434655,34.51,34.51,45878434655
솔트룩스,304100,23,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560
비비안,002070,25,983,2,23,2.40,8867122,486720,31123777,8867122,2.40,1821.81,28.49,28.49,9914052688,32.40,32.40,9914052688
PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388
KODEX 증권,102970,28,11575,2,825,7.67,2950793,1793268,9400000,2950793,7.67,164.55,31.39,31.39,33794218674,31.06,31.06,33794218674
코나아이,052400,29,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700
성호전자,043260,30,1210,2,75,6.61,19268942,222161,70922823,19268942,6.61,8673.41,27.17,27.17,24575946493,28.64,28.64,24575946493
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 13940 5 -4550 -24.61 14095840 2274148 6828712 14095840 -24.61 619.83 206.42 206.42 217305978075 228.28 228.28 217305978075
3 유라클 088340 2 27200 2 2900 11.93 6729064 3807890 4358068 6729064 11.93 176.71 154.40 154.40 185500210675 156.49 156.49 185500210675
4 웹케시 053580 3 20550 2 2390 13.16 16056682 9249230 13636248 16056682 13.16 173.60 117.75 117.75 327495621775 116.87 116.87 327495621775
5 TIGER 지주회사 307520 4 13555 2 875 6.90 2573445 867567 2300000 2573445 6.90 296.63 111.89 111.89 34258953192 109.89 109.89 34258953192
6 비큐AI 148780 5 1760 2 284 19.24 29718812 6008865 31445725 29718812 19.24 494.58 94.51 94.51 53170938477 96.07 96.07 53170938477
7 파루 043200 6 1339 2 159 13.47 35912668 28873554 41804315 35912668 13.47 124.38 85.91 85.91 48154189759 86.03 86.03 48154189759
8 KIWOOM K-반도체북미공급망 488210 7 7980 2 390 5.14 1024619 1327 1200000 1024619 5.14 9999.99 85.38 85.38 8178969067 85.41 85.41 8178969067
9 MDS테크 086960 8 1476 2 92 6.65 63075732 29665210 92821788 63075732 6.65 212.63 67.95 67.95 95908844437 70.00 70.00 95908844437
10 키스트론 475430 9 8900 5 -760 -7.87 10647621 41787480 17848110 10647621 -7.87 25.48 59.66 59.66 100874059940 63.50 63.50 100874059940
11 이스트에이드 239340 10 2755 2 230 9.11 15339184 5317559 26979634 15339184 9.11 288.46 56.85 56.85 43112750527 58.00 58.00 43112750527
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 255 2.66 446542 411505 800000 446542 2.66 108.51 55.82 55.82 4392903735 55.89 55.89 4392903735
13 비아이매트릭스 413640 12 15710 2 1630 11.58 3692578 152363 7206940 3692578 11.58 2423.54 51.24 51.24 60761196105 53.67 53.67 60761196105
14 현대에이치티 039010 13 8220 2 120 1.48 3864110 65676 8625000 3864110 1.48 5883.60 44.80 44.80 36299211810 51.20 51.20 36299211810
15 형지I&C 011080 14 1226 5 -279 -18.54 14636278 5579016 31541686 14636278 -18.54 262.35 46.40 46.40 19575148755 50.62 50.62 19575148755
16 심플랫폼 444530 15 13330 2 2030 17.96 3129662 73079 6241227 3129662 17.96 4282.57 50.14 50.14 41129038620 49.44 49.44 41129038620
17 포바이포 389140 16 19640 2 20 0.10 4413352 2996703 11112735 4413352 0.10 147.27 39.71 39.71 90764266760 41.59 41.59 90764266760
18 마음AI 377480 17 25200 2 2950 13.26 2854565 325251 6971073 2854565 13.26 877.65 40.95 40.95 70888114800 40.35 40.35 70888114800
19 원익홀딩스 030530 18 6130 2 800 15.01 31093059 3204369 77237981 31093059 15.01 970.33 40.26 40.26 186942861775 39.48 39.48 186942861775
20 삼륭물산 014970 19 7700 5 -140 -1.79 5592044 2322210 15125000 5592044 -1.79 240.81 36.97 36.97 44563973060 38.26 38.26 44563973060
21 TIGER 증권 157500 20 8010 2 520 6.94 614823 324640 1680000 614823 6.94 189.39 36.60 36.60 4869881070 36.19 36.19 4869881070
22 오리엔트정공 065500 21 5470 5 -740 -11.92 11054924 4551722 31742912 11054924 -11.92 242.87 34.83 34.83 62094471505 35.76 35.76 62094471505
23 미스터블루 207760 22 1600 2 23 1.46 27467004 66574008 83079783 27467004 1.46 41.26 33.06 33.06 45878434655 34.51 34.51 45878434655
24 솔트룩스 304100 23 42500 2 7650 21.95 4273367 1028340 12130568 4273367 21.95 415.56 35.23 35.23 173537150050 33.66 33.66 173537150050
25 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 24 19750 2 385 1.99 333547 556559 1000000 333547 1.99 59.93 33.35 33.35 6616523560 33.50 33.50 6616523560
26 비비안 002070 25 983 2 23 2.40 8867122 486720 31123777 8867122 2.40 1821.81 28.49 28.49 9914052688 32.40 32.40 9914052688
27 PLUS 태양광&ESS 457990 26 15200 2 1115 7.92 224707 69122 700000 224707 7.92 325.09 32.10 32.10 3357943437 31.56 31.56 3357943437
28 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 27 10410 2 30 0.29 246716 157398 800000 246716 0.29 156.75 30.84 30.84 2588296388 31.08 31.08 2588296388
29 KODEX 증권 102970 28 11575 2 825 7.67 2950793 1793268 9400000 2950793 7.67 164.55 31.39 31.39 33794218674 31.06 31.06 33794218674
30 코나아이 052400 29 59000 1 13550 29.81 4489986 1200911 14563291 4489986 29.81 373.88 30.83 30.83 253565845700 29.51 29.51 253565845700
31 성호전자 043260 30 1210 2 75 6.61 19268942 222161 70922823 19268942 6.61 8673.41 27.17 27.17 24575946493 28.64 28.64 24575946493

31
top30/20250604/top30-atvtr-20250604-165002.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
상지건설,042940,1,13940,5,-4550,-24.61,14106045,2274148,6828712,14106045,-24.61,620.28,206.57,206.57,217447521425,228.43,228.43,217447521425
유라클,088340,2,27200,2,2900,11.93,6732982,3807890,4358068,6732982,11.93,176.82,154.49,154.49,185607955675,156.58,156.58,185607955675
웹케시,053580,3,20550,2,2390,13.16,16063542,9249230,13636248,16063542,13.16,173.67,117.80,117.80,327637623775,116.92,116.92,327637623775
TIGER 지주회사,307520,4,13555,2,875,6.90,2573545,867567,2300000,2573545,6.90,296.64,111.89,111.89,34260312192,109.89,109.89,34260312192
비큐AI,148780,5,1760,2,284,19.24,29729301,6008865,31445725,29729301,19.24,494.76,94.54,94.54,53189231293,96.11,96.11,53189231293
파루,043200,6,1339,2,159,13.47,35920767,28873554,41804315,35920767,13.47,124.41,85.93,85.93,48164920934,86.05,86.05,48164920934
KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067
MDS테크,086960,8,1476,2,92,6.65,63089123,29665210,92821788,63089123,6.65,212.67,67.97,67.97,95928555989,70.02,70.02,95928555989
키스트론,475430,9,8900,5,-760,-7.87,10693221,41787480,17848110,10693221,-7.87,25.59,59.91,59.91,101289019940,63.76,63.76,101289019940
이스트에이드,239340,10,2755,2,230,9.11,15342825,5317559,26979634,15342825,9.11,288.53,56.87,56.87,43122781482,58.02,58.02,43122781482
PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735
비아이매트릭스,413640,12,15710,2,1630,11.58,3697406,152363,7206940,3697406,11.58,2426.71,51.30,51.30,60836368065,53.73,53.73,60836368065
현대에이치티,039010,13,8220,2,120,1.48,3865817,65676,8625000,3865817,1.48,5886.19,44.82,44.82,36313158000,51.22,51.22,36313158000
형지I&C,011080,14,1226,5,-279,-18.54,14638785,5579016,31541686,14638785,-18.54,262.39,46.41,46.41,19578222337,50.63,50.63,19578222337
심플랫폼,444530,15,13330,2,2030,17.96,3130552,73079,6241227,3130552,17.96,4283.79,50.16,50.16,41140831120,49.45,49.45,41140831120
포바이포,389140,16,19640,2,20,0.10,4415077,2996703,11112735,4415077,0.10,147.33,39.73,39.73,90798283760,41.60,41.60,90798283760
마음AI,377480,17,25200,2,2950,13.26,2855718,325251,6971073,2855718,13.26,878.00,40.97,40.97,70916997450,40.37,40.37,70916997450
원익홀딩스,030530,18,6130,2,800,15.01,31145375,3204369,77237981,31145375,15.01,971.97,40.32,40.32,187263558855,39.55,39.55,187263558855
삼륭물산,014970,19,7700,5,-140,-1.79,5593394,2322210,15125000,5593394,-1.79,240.87,36.98,36.98,44574368060,38.27,38.27,44574368060
TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070
오리엔트정공,065500,21,5470,5,-740,-11.92,11056852,4551722,31742912,11056852,-11.92,242.92,34.83,34.83,62105056225,35.77,35.77,62105056225
미스터블루,207760,22,1600,2,23,1.46,27468759,66574008,83079783,27468759,1.46,41.26,33.06,33.06,45881242655,34.52,34.52,45881242655
솔트룩스,304100,23,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050
신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560
비비안,002070,25,983,2,23,2.40,8868069,486720,31123777,8868069,2.40,1822.01,28.49,28.49,9914988324,32.41,32.41,9914988324
PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437
SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388
KODEX 증권,102970,28,11575,2,825,7.67,2951142,1793268,9400000,2951142,7.67,164.57,31.40,31.40,33798282779,31.06,31.06,33798282779
코나아이,052400,29,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700
성호전자,043260,30,1210,2,75,6.61,19275253,222161,70922823,19275253,6.61,8676.25,27.18,27.18,24583513382,28.65,28.65,24583513382
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 상지건설 042940 1 13940 5 -4550 -24.61 14106045 2274148 6828712 14106045 -24.61 620.28 206.57 206.57 217447521425 228.43 228.43 217447521425
3 유라클 088340 2 27200 2 2900 11.93 6732982 3807890 4358068 6732982 11.93 176.82 154.49 154.49 185607955675 156.58 156.58 185607955675
4 웹케시 053580 3 20550 2 2390 13.16 16063542 9249230 13636248 16063542 13.16 173.67 117.80 117.80 327637623775 116.92 116.92 327637623775
5 TIGER 지주회사 307520 4 13555 2 875 6.90 2573545 867567 2300000 2573545 6.90 296.64 111.89 111.89 34260312192 109.89 109.89 34260312192
6 비큐AI 148780 5 1760 2 284 19.24 29729301 6008865 31445725 29729301 19.24 494.76 94.54 94.54 53189231293 96.11 96.11 53189231293
7 파루 043200 6 1339 2 159 13.47 35920767 28873554 41804315 35920767 13.47 124.41 85.93 85.93 48164920934 86.05 86.05 48164920934
8 KIWOOM K-반도체북미공급망 488210 7 7980 2 390 5.14 1024619 1327 1200000 1024619 5.14 9999.99 85.38 85.38 8178969067 85.41 85.41 8178969067
9 MDS테크 086960 8 1476 2 92 6.65 63089123 29665210 92821788 63089123 6.65 212.67 67.97 67.97 95928555989 70.02 70.02 95928555989
10 키스트론 475430 9 8900 5 -760 -7.87 10693221 41787480 17848110 10693221 -7.87 25.59 59.91 59.91 101289019940 63.76 63.76 101289019940
11 이스트에이드 239340 10 2755 2 230 9.11 15342825 5317559 26979634 15342825 9.11 288.53 56.87 56.87 43122781482 58.02 58.02 43122781482
12 PLUS 차이나AI테크TOP10 0047N0 11 9825 2 255 2.66 446542 411505 800000 446542 2.66 108.51 55.82 55.82 4392903735 55.89 55.89 4392903735
13 비아이매트릭스 413640 12 15710 2 1630 11.58 3697406 152363 7206940 3697406 11.58 2426.71 51.30 51.30 60836368065 53.73 53.73 60836368065
14 현대에이치티 039010 13 8220 2 120 1.48 3865817 65676 8625000 3865817 1.48 5886.19 44.82 44.82 36313158000 51.22 51.22 36313158000
15 형지I&C 011080 14 1226 5 -279 -18.54 14638785 5579016 31541686 14638785 -18.54 262.39 46.41 46.41 19578222337 50.63 50.63 19578222337
16 심플랫폼 444530 15 13330 2 2030 17.96 3130552 73079 6241227 3130552 17.96 4283.79 50.16 50.16 41140831120 49.45 49.45 41140831120
17 포바이포 389140 16 19640 2 20 0.10 4415077 2996703 11112735 4415077 0.10 147.33 39.73 39.73 90798283760 41.60 41.60 90798283760
18 마음AI 377480 17 25200 2 2950 13.26 2855718 325251 6971073 2855718 13.26 878.00 40.97 40.97 70916997450 40.37 40.37 70916997450
19 원익홀딩스 030530 18 6130 2 800 15.01 31145375 3204369 77237981 31145375 15.01 971.97 40.32 40.32 187263558855 39.55 39.55 187263558855
20 삼륭물산 014970 19 7700 5 -140 -1.79 5593394 2322210 15125000 5593394 -1.79 240.87 36.98 36.98 44574368060 38.27 38.27 44574368060
21 TIGER 증권 157500 20 8010 2 520 6.94 614823 324640 1680000 614823 6.94 189.39 36.60 36.60 4869881070 36.19 36.19 4869881070
22 오리엔트정공 065500 21 5470 5 -740 -11.92 11056852 4551722 31742912 11056852 -11.92 242.92 34.83 34.83 62105056225 35.77 35.77 62105056225
23 미스터블루 207760 22 1600 2 23 1.46 27468759 66574008 83079783 27468759 1.46 41.26 33.06 33.06 45881242655 34.52 34.52 45881242655
24 솔트룩스 304100 23 42500 2 7650 21.95 4273367 1028340 12130568 4273367 21.95 415.56 35.23 35.23 173537150050 33.66 33.66 173537150050
25 신한 블룸버그 레버리지 WTI원유선물 ETN B Q500093 24 19750 2 385 1.99 333547 556559 1000000 333547 1.99 59.93 33.35 33.35 6616523560 33.50 33.50 6616523560
26 비비안 002070 25 983 2 23 2.40 8868069 486720 31123777 8868069 2.40 1822.01 28.49 28.49 9914988324 32.41 32.41 9914988324
27 PLUS 태양광&ESS 457990 26 15200 2 1115 7.92 224707 69122 700000 224707 7.92 325.09 32.10 32.10 3357943437 31.56 31.56 3357943437
28 SOL 팔란티어커버드콜OTM채권혼합 0040Y0 27 10410 2 30 0.29 246716 157398 800000 246716 0.29 156.75 30.84 30.84 2588296388 31.08 31.08 2588296388
29 KODEX 증권 102970 28 11575 2 825 7.67 2951142 1793268 9400000 2951142 7.67 164.57 31.40 31.40 33798282779 31.06 31.06 33798282779
30 코나아이 052400 29 59000 1 13550 29.81 4489986 1200911 14563291 4489986 29.81 373.88 30.83 30.83 253565845700 29.51 29.51 253565845700
31 성호전자 043260 30 1210 2 75 6.61 19275253 222161 70922823 19275253 6.61 8676.25 27.18 27.18 24583513382 28.65 28.65 24583513382

31
top30/20250604/top30-av-20250604-090000.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
보락,002760,1,1068,3,0,0.00,36831,86465,59900000,36831,0.00,42.60,0.06,0.06,39335508,0.06,0.06,39335508
미스터블루,207760,2,1577,3,0,0.00,30754,66574008,83079783,30754,0.00,0.05,0.04,0.04,48499058,0.04,0.04,48499058
엑스페릭스,317770,3,4330,3,0,0.00,30750,6003242,30172437,30750,0.00,0.51,0.10,0.10,133147500,0.10,0.10,133147500
일신바이오,068330,4,1638,3,0,0.00,28180,5927667,44216140,28180,0.00,0.48,0.06,0.06,46158840,0.06,0.06,46158840
한국수출포장,002200,5,2945,3,0,0.00,27499,126029,40000000,27499,0.00,21.82,0.07,0.07,80984555,0.07,0.07,80984555
우리기술,032820,6,2190,3,0,0.00,27188,6856873,164677432,27188,0.00,0.40,0.02,0.02,59541720,0.02,0.02,59541720
동양철관,008970,7,1386,3,0,0.00,10887,8277449,159323019,10887,0.00,0.13,0.01,0.01,15089382,0.01,0.01,15089382
키스트론,475430,8,9660,3,0,0.00,10077,41787480,17848110,10077,0.00,0.02,0.06,0.06,97343820,0.06,0.06,97343820
샤페론,378800,9,3725,3,0,0.00,7028,3485170,30143031,7028,0.00,0.20,0.02,0.02,26179300,0.02,0.02,26179300
씨엔플러스,115530,10,491,3,0,0.00,6667,1042789,67963000,6667,0.00,0.64,0.01,0.01,3273497,0.01,0.01,3273497
휴마시스,205470,11,1680,3,0,0.00,6660,3470103,129375009,6660,0.00,0.19,0.01,0.01,11188800,0.01,0.01,11188800
비큐AI,148780,12,1476,3,0,0.00,5957,6008865,31445725,5957,0.00,0.10,0.02,0.02,8792532,0.02,0.02,8792532
세코닉스,053450,13,5960,3,0,0.00,5639,8314795,14792803,5639,0.00,0.07,0.04,0.04,33608440,0.04,0.04,33608440
원익,032940,14,4930,3,0,0.00,5198,6540054,18193230,5198,0.00,0.08,0.03,0.03,25626140,0.03,0.03,25626140
TIGER 퓨처모빌리티액티브,387280,15,6345,5,-5,-0.08,4728,1869,1950000,4728,-0.08,252.97,0.24,0.24,29999160,0.24,0.24,29999160
바이오비쥬,489460,16,19490,3,0,0.00,4012,12946147,15044430,4012,0.00,0.03,0.03,0.03,78193880,0.03,0.03,78193880
파루,043200,17,1180,3,0,0.00,3939,28873554,41804315,3939,0.00,0.01,0.01,0.01,4648020,0.01,0.01,4648020
하이스틸,071090,18,4470,3,0,0.00,3006,2140938,20191471,3006,0.00,0.14,0.01,0.01,13436820,0.01,0.01,13436820
리드코프,012700,19,5550,3,0,0.00,2967,1105439,26446135,2967,0.00,0.27,0.01,0.01,16466850,0.01,0.01,16466850
비케이홀딩스,050090,20,829,3,0,0.00,2760,68979,19784735,2760,0.00,4.00,0.01,0.01,2288040,0.01,0.01,2288040
우듬지팜,403490,21,1880,3,0,0.00,2696,31889844,45212464,2696,0.00,0.01,0.01,0.01,5068480,0.01,0.01,5068480
지투파워,388050,22,8760,3,0,0.00,2616,513678,18709437,2616,0.00,0.51,0.01,0.01,22916160,0.01,0.01,22916160
브이원텍,251630,23,5200,3,0,0.00,2542,203573,15942886,2542,0.00,1.25,0.02,0.02,13218400,0.02,0.02,13218400
위더스제약,330350,24,7880,3,0,0.00,2487,591097,13202139,2487,0.00,0.42,0.02,0.02,19597560,0.02,0.02,19597560
LK삼양,225190,25,3030,3,0,0.00,2476,6032727,50748440,2476,0.00,0.04,0.00,0.00,7502280,0.00,0.00,7502280
메디콕스,054180,26,215,3,0,0.00,2423,7382699,82878283,2423,0.00,0.03,0.00,0.00,520945,0.00,0.00,520945
피아이이,452450,27,8500,3,0,0.00,2400,1904703,35826000,2400,0.00,0.13,0.01,0.01,20400000,0.01,0.01,20400000
티씨머티리얼즈,125020,28,6720,3,0,0.00,2387,7737494,34227815,2387,0.00,0.03,0.01,0.01,16040640,0.01,0.01,16040640
두산에너빌리티,034020,29,40950,3,0,0.00,2183,10013882,640561146,2183,0.00,0.02,0.00,0.00,89393850,0.00,0.00,89393850
경방,000050,30,7520,3,0,0.00,2171,310423,27415270,2171,0.00,0.70,0.01,0.01,16325920,0.01,0.01,16325920
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 보락 002760 1 1068 3 0 0.00 36831 86465 59900000 36831 0.00 42.60 0.06 0.06 39335508 0.06 0.06 39335508
3 미스터블루 207760 2 1577 3 0 0.00 30754 66574008 83079783 30754 0.00 0.05 0.04 0.04 48499058 0.04 0.04 48499058
4 엑스페릭스 317770 3 4330 3 0 0.00 30750 6003242 30172437 30750 0.00 0.51 0.10 0.10 133147500 0.10 0.10 133147500
5 일신바이오 068330 4 1638 3 0 0.00 28180 5927667 44216140 28180 0.00 0.48 0.06 0.06 46158840 0.06 0.06 46158840
6 한국수출포장 002200 5 2945 3 0 0.00 27499 126029 40000000 27499 0.00 21.82 0.07 0.07 80984555 0.07 0.07 80984555
7 우리기술 032820 6 2190 3 0 0.00 27188 6856873 164677432 27188 0.00 0.40 0.02 0.02 59541720 0.02 0.02 59541720
8 동양철관 008970 7 1386 3 0 0.00 10887 8277449 159323019 10887 0.00 0.13 0.01 0.01 15089382 0.01 0.01 15089382
9 키스트론 475430 8 9660 3 0 0.00 10077 41787480 17848110 10077 0.00 0.02 0.06 0.06 97343820 0.06 0.06 97343820
10 샤페론 378800 9 3725 3 0 0.00 7028 3485170 30143031 7028 0.00 0.20 0.02 0.02 26179300 0.02 0.02 26179300
11 씨엔플러스 115530 10 491 3 0 0.00 6667 1042789 67963000 6667 0.00 0.64 0.01 0.01 3273497 0.01 0.01 3273497
12 휴마시스 205470 11 1680 3 0 0.00 6660 3470103 129375009 6660 0.00 0.19 0.01 0.01 11188800 0.01 0.01 11188800
13 비큐AI 148780 12 1476 3 0 0.00 5957 6008865 31445725 5957 0.00 0.10 0.02 0.02 8792532 0.02 0.02 8792532
14 세코닉스 053450 13 5960 3 0 0.00 5639 8314795 14792803 5639 0.00 0.07 0.04 0.04 33608440 0.04 0.04 33608440
15 원익 032940 14 4930 3 0 0.00 5198 6540054 18193230 5198 0.00 0.08 0.03 0.03 25626140 0.03 0.03 25626140
16 TIGER 퓨처모빌리티액티브 387280 15 6345 5 -5 -0.08 4728 1869 1950000 4728 -0.08 252.97 0.24 0.24 29999160 0.24 0.24 29999160
17 바이오비쥬 489460 16 19490 3 0 0.00 4012 12946147 15044430 4012 0.00 0.03 0.03 0.03 78193880 0.03 0.03 78193880
18 파루 043200 17 1180 3 0 0.00 3939 28873554 41804315 3939 0.00 0.01 0.01 0.01 4648020 0.01 0.01 4648020
19 하이스틸 071090 18 4470 3 0 0.00 3006 2140938 20191471 3006 0.00 0.14 0.01 0.01 13436820 0.01 0.01 13436820
20 리드코프 012700 19 5550 3 0 0.00 2967 1105439 26446135 2967 0.00 0.27 0.01 0.01 16466850 0.01 0.01 16466850
21 비케이홀딩스 050090 20 829 3 0 0.00 2760 68979 19784735 2760 0.00 4.00 0.01 0.01 2288040 0.01 0.01 2288040
22 우듬지팜 403490 21 1880 3 0 0.00 2696 31889844 45212464 2696 0.00 0.01 0.01 0.01 5068480 0.01 0.01 5068480
23 지투파워 388050 22 8760 3 0 0.00 2616 513678 18709437 2616 0.00 0.51 0.01 0.01 22916160 0.01 0.01 22916160
24 브이원텍 251630 23 5200 3 0 0.00 2542 203573 15942886 2542 0.00 1.25 0.02 0.02 13218400 0.02 0.02 13218400
25 위더스제약 330350 24 7880 3 0 0.00 2487 591097 13202139 2487 0.00 0.42 0.02 0.02 19597560 0.02 0.02 19597560
26 LK삼양 225190 25 3030 3 0 0.00 2476 6032727 50748440 2476 0.00 0.04 0.00 0.00 7502280 0.00 0.00 7502280
27 메디콕스 054180 26 215 3 0 0.00 2423 7382699 82878283 2423 0.00 0.03 0.00 0.00 520945 0.00 0.00 520945
28 피아이이 452450 27 8500 3 0 0.00 2400 1904703 35826000 2400 0.00 0.13 0.01 0.01 20400000 0.01 0.01 20400000
29 티씨머티리얼즈 125020 28 6720 3 0 0.00 2387 7737494 34227815 2387 0.00 0.03 0.01 0.01 16040640 0.01 0.01 16040640
30 두산에너빌리티 034020 29 40950 3 0 0.00 2183 10013882 640561146 2183 0.00 0.02 0.00 0.00 89393850 0.00 0.00 89393850
31 경방 000050 30 7520 3 0 0.00 2171 310423 27415270 2171 0.00 0.70 0.01 0.01 16325920 0.01 0.01 16325920

31
top30/20250604/top30-av-20250604-091000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1845,5,-69,-3.61,32992126,181814912,732100000,32992126,-3.61,18.15,4.51,4.51,60987358602,4.52,4.52,60987358602
삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,94,5,-3,-3.09,10909144,51722832,1497000000,10909144,-3.09,21.09,0.73,0.73,1028592468,0.73,0.73,1028592468
KODEX 인버스,114800,3,4120,5,-80,-1.90,6669318,20687326,143800000,6669318,-1.90,32.24,4.64,4.64,27506895457,4.64,4.64,27506895457
KODEX 코스닥150레버리지,233740,4,7500,2,220,3.02,6264844,24024400,258500000,6264844,3.02,26.08,2.42,2.42,46794652780,2.41,2.41,46794652780
KODEX 레버리지,122630,5,18105,2,620,3.55,5314394,18218842,124900000,5314394,3.55,29.17,4.25,4.25,95938750118,4.24,4.24,95938750118
KODEX 2차전지산업레버리지,462330,6,748,2,31,4.32,4219209,19881550,254900000,4219209,4.32,21.22,1.66,1.66,3183634368,1.67,1.67,3183634368
비비안,002070,7,1124,2,164,17.08,3990733,486720,31123777,3990733,17.08,819.92,12.82,12.82,4669351486,13.35,13.35,4669351486
KODEX 코스닥150선물인버스,251340,8,3785,5,-55,-1.43,3921018,22330264,67300000,3921018,-1.43,17.56,5.83,5.83,14875678668,5.84,5.84,14875678668
키스트론,475430,9,9980,2,320,3.31,3288252,41787480,17848110,3288252,3.31,7.87,18.42,18.42,32591145105,18.30,18.30,32591145105
삼성전자,005930,10,57000,2,200,0.35,2978239,12870515,5919637922,2978239,0.35,23.14,0.05,0.05,170516749950,0.05,0.05,170516749950
대영포장,014160,11,1083,5,-70,-6.07,2632677,4062641,108394549,2632677,-6.07,64.80,2.43,2.43,2826548086,2.41,2.41,2826548086
MDS테크,086960,12,1438,2,54,3.90,2594853,29665210,92821788,2594853,3.90,8.75,2.80,2.80,3706795014,2.78,2.78,3706795014
형지I&C,011080,13,1478,5,-27,-1.79,2585374,5579016,31541686,2585374,-1.79,46.34,8.20,8.20,4143968509,8.89,8.89,4143968509
미스터블루,207760,14,1578,2,1,0.06,2498519,66574008,83079783,2498519,0.06,3.75,3.01,3.01,3997555866,3.05,3.05,3997555866
SK증권,001510,15,620,2,29,4.91,2433568,6723833,472590171,2433568,4.91,36.19,0.51,0.51,1496329157,0.51,0.51,1496329157
파루,043200,16,1193,2,13,1.10,2346867,28873554,41804315,2346867,1.10,8.13,5.61,5.61,2915489292,5.85,5.85,2915489292
두산에너빌리티,034020,17,41700,2,750,1.83,2232527,10013882,640561146,2232527,1.83,22.29,0.35,0.35,92712554175,0.35,0.35,92712554175
오리엔트바이오,002630,18,998,5,-120,-10.73,2230660,7291379,118583005,2230660,-10.73,30.59,1.88,1.88,2370547926,2.00,2.00,2370547926
이스트아시아홀딩스,900110,19,48,3,0,0.00,2220374,8042997,642650588,2220374,0.00,27.61,0.35,0.35,106615772,0.35,0.35,106615772
비큐AI,148780,20,1688,2,212,14.36,2155973,6008865,31445725,2155973,14.36,35.88,6.86,6.86,3461996984,6.52,6.52,3461996984
빛과전자,069540,21,1370,2,178,14.93,2050540,1478249,46121066,2050540,14.93,138.71,4.45,4.45,2761900215,4.37,4.37,2761900215
오리엔트정공,065500,22,5720,5,-490,-7.89,2008381,4551722,31742912,2008381,-7.89,44.12,6.33,6.33,12301061720,6.77,6.77,12301061720
한국정보인증,053300,23,6210,2,250,4.19,1703682,3516025,42441361,1703682,4.19,48.45,4.01,4.01,10663168955,4.05,4.05,10663168955
신원,009270,24,1819,5,-3,-0.16,1656751,8826604,100052356,1656751,-0.16,18.77,1.66,1.66,3102694661,1.70,1.70,3102694661
동양철관,008970,25,1360,5,-26,-1.88,1613280,8277449,159323019,1613280,-1.88,19.49,1.01,1.01,2181288282,1.01,1.01,2181288282
좋은사람들,033340,26,919,5,-10,-1.08,1603108,7135689,96950558,1603108,-1.08,22.47,1.65,1.65,1529406476,1.72,1.72,1529406476
평화산업,090080,27,1025,5,-136,-11.71,1440662,3322385,54902259,1440662,-11.71,43.36,2.62,2.62,1398784017,2.49,2.49,1398784017
웹케시,053580,28,18310,2,150,0.83,1429500,9249230,13636248,1429500,0.83,15.46,10.48,10.48,28362050410,11.36,11.36,28362050410
넥스트아이,137940,29,387,5,-38,-8.94,1418839,2793886,85368992,1418839,-8.94,50.78,1.66,1.66,542306775,1.64,1.64,542306775
일신석재,007110,30,2165,2,80,3.84,1402378,1782257,77456610,1402378,3.84,78.69,1.81,1.81,3045179169,1.82,1.82,3045179169
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 1845 5 -69 -3.61 32992126 181814912 732100000 32992126 -3.61 18.15 4.51 4.51 60987358602 4.52 4.52 60987358602
3 삼성 인버스 2X WTI원유 선물 ETN Q530036 2 94 5 -3 -3.09 10909144 51722832 1497000000 10909144 -3.09 21.09 0.73 0.73 1028592468 0.73 0.73 1028592468
4 KODEX 인버스 114800 3 4120 5 -80 -1.90 6669318 20687326 143800000 6669318 -1.90 32.24 4.64 4.64 27506895457 4.64 4.64 27506895457
5 KODEX 코스닥150레버리지 233740 4 7500 2 220 3.02 6264844 24024400 258500000 6264844 3.02 26.08 2.42 2.42 46794652780 2.41 2.41 46794652780
6 KODEX 레버리지 122630 5 18105 2 620 3.55 5314394 18218842 124900000 5314394 3.55 29.17 4.25 4.25 95938750118 4.24 4.24 95938750118
7 KODEX 2차전지산업레버리지 462330 6 748 2 31 4.32 4219209 19881550 254900000 4219209 4.32 21.22 1.66 1.66 3183634368 1.67 1.67 3183634368
8 비비안 002070 7 1124 2 164 17.08 3990733 486720 31123777 3990733 17.08 819.92 12.82 12.82 4669351486 13.35 13.35 4669351486
9 KODEX 코스닥150선물인버스 251340 8 3785 5 -55 -1.43 3921018 22330264 67300000 3921018 -1.43 17.56 5.83 5.83 14875678668 5.84 5.84 14875678668
10 키스트론 475430 9 9980 2 320 3.31 3288252 41787480 17848110 3288252 3.31 7.87 18.42 18.42 32591145105 18.30 18.30 32591145105
11 삼성전자 005930 10 57000 2 200 0.35 2978239 12870515 5919637922 2978239 0.35 23.14 0.05 0.05 170516749950 0.05 0.05 170516749950
12 대영포장 014160 11 1083 5 -70 -6.07 2632677 4062641 108394549 2632677 -6.07 64.80 2.43 2.43 2826548086 2.41 2.41 2826548086
13 MDS테크 086960 12 1438 2 54 3.90 2594853 29665210 92821788 2594853 3.90 8.75 2.80 2.80 3706795014 2.78 2.78 3706795014
14 형지I&C 011080 13 1478 5 -27 -1.79 2585374 5579016 31541686 2585374 -1.79 46.34 8.20 8.20 4143968509 8.89 8.89 4143968509
15 미스터블루 207760 14 1578 2 1 0.06 2498519 66574008 83079783 2498519 0.06 3.75 3.01 3.01 3997555866 3.05 3.05 3997555866
16 SK증권 001510 15 620 2 29 4.91 2433568 6723833 472590171 2433568 4.91 36.19 0.51 0.51 1496329157 0.51 0.51 1496329157
17 파루 043200 16 1193 2 13 1.10 2346867 28873554 41804315 2346867 1.10 8.13 5.61 5.61 2915489292 5.85 5.85 2915489292
18 두산에너빌리티 034020 17 41700 2 750 1.83 2232527 10013882 640561146 2232527 1.83 22.29 0.35 0.35 92712554175 0.35 0.35 92712554175
19 오리엔트바이오 002630 18 998 5 -120 -10.73 2230660 7291379 118583005 2230660 -10.73 30.59 1.88 1.88 2370547926 2.00 2.00 2370547926
20 이스트아시아홀딩스 900110 19 48 3 0 0.00 2220374 8042997 642650588 2220374 0.00 27.61 0.35 0.35 106615772 0.35 0.35 106615772
21 비큐AI 148780 20 1688 2 212 14.36 2155973 6008865 31445725 2155973 14.36 35.88 6.86 6.86 3461996984 6.52 6.52 3461996984
22 빛과전자 069540 21 1370 2 178 14.93 2050540 1478249 46121066 2050540 14.93 138.71 4.45 4.45 2761900215 4.37 4.37 2761900215
23 오리엔트정공 065500 22 5720 5 -490 -7.89 2008381 4551722 31742912 2008381 -7.89 44.12 6.33 6.33 12301061720 6.77 6.77 12301061720
24 한국정보인증 053300 23 6210 2 250 4.19 1703682 3516025 42441361 1703682 4.19 48.45 4.01 4.01 10663168955 4.05 4.05 10663168955
25 신원 009270 24 1819 5 -3 -0.16 1656751 8826604 100052356 1656751 -0.16 18.77 1.66 1.66 3102694661 1.70 1.70 3102694661
26 동양철관 008970 25 1360 5 -26 -1.88 1613280 8277449 159323019 1613280 -1.88 19.49 1.01 1.01 2181288282 1.01 1.01 2181288282
27 좋은사람들 033340 26 919 5 -10 -1.08 1603108 7135689 96950558 1603108 -1.08 22.47 1.65 1.65 1529406476 1.72 1.72 1529406476
28 평화산업 090080 27 1025 5 -136 -11.71 1440662 3322385 54902259 1440662 -11.71 43.36 2.62 2.62 1398784017 2.49 2.49 1398784017
29 웹케시 053580 28 18310 2 150 0.83 1429500 9249230 13636248 1429500 0.83 15.46 10.48 10.48 28362050410 11.36 11.36 28362050410
30 넥스트아이 137940 29 387 5 -38 -8.94 1418839 2793886 85368992 1418839 -8.94 50.78 1.66 1.66 542306775 1.64 1.64 542306775
31 일신석재 007110 30 2165 2 80 3.84 1402378 1782257 77456610 1402378 3.84 78.69 1.81 1.81 3045179169 1.82 1.82 3045179169

31
top30/20250604/top30-av-20250604-092001.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
KODEX 200선물인버스2X,252670,1,1837,5,-77,-4.02,44799113,181814912,732100000,44799113,-4.02,24.64,6.12,6.12,82728450629,6.15,6.15,82728450629
MDS테크,086960,2,1500,2,116,8.38,13699097,29665210,92821788,13699097,8.38,46.18,14.76,14.76,20425701738,14.67,14.67,20425701738
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,13224160,51722832,1497000000,13224160,-2.06,25.57,0.88,0.88,1248019779,0.88,0.88,1248019779
비큐AI,148780,4,1804,2,328,22.22,13120031,6008865,31445725,13120031,22.22,218.34,41.72,41.72,23566363269,41.54,41.54,23566363269
KODEX 코스닥150레버리지,233740,5,7485,2,205,2.82,8035826,24024400,258500000,8035826,2.82,33.45,3.11,3.11,60053662969,3.10,3.10,60053662969
KODEX 인버스,114800,6,4115,5,-85,-2.02,7819513,20687326,143800000,7819513,-2.02,37.80,5.44,5.44,32241668408,5.45,5.45,32241668408
KODEX 레버리지,122630,7,18180,2,695,3.97,6985399,18218842,124900000,6985399,3.97,38.34,5.59,5.59,126245624827,5.56,5.56,126245624827
미스터블루,207760,8,1740,2,163,10.34,6488201,66574008,83079783,6488201,10.34,9.75,7.81,7.81,10650288493,7.37,7.37,10650288493
SK증권,001510,9,632,2,41,6.94,6000977,6723833,472590171,6000977,6.94,89.25,1.27,1.27,3747726878,1.25,1.25,3747726878
KODEX 2차전지산업레버리지,462330,10,744,2,27,3.77,5658433,19881550,254900000,5658433,3.77,28.46,2.22,2.22,4254000291,2.24,2.24,4254000291
KODEX 코스닥150선물인버스,251340,11,3795,5,-45,-1.17,5474864,22330264,67300000,5474864,-1.17,24.52,8.14,8.14,20763935863,8.13,8.13,20763935863
비비안,002070,12,1120,2,160,16.67,5305395,486720,31123777,5305395,16.67,1090.03,17.05,17.05,6153174400,17.65,17.65,6153174400
오리엔트바이오,002630,13,960,5,-158,-14.13,4940345,7291379,118583005,4940345,-14.13,67.76,4.17,4.17,5004291284,4.40,4.40,5004291284
형지I&C,011080,14,1337,5,-168,-11.16,4414673,5579016,31541686,4414673,-11.16,79.13,14.00,14.00,6669149346,15.81,15.81,6669149346
키스트론,475430,15,9870,2,210,2.17,4142735,41787480,17848110,4142735,2.17,9.91,23.21,23.21,40977894260,23.26,23.26,40977894260
삼성전자,005930,16,57200,2,400,0.70,4075977,12870515,5919637922,4075977,0.70,31.67,0.07,0.07,233094985500,0.07,0.07,233094985500
빛과전자,069540,17,1360,2,168,14.09,4045493,1478249,46121066,4045493,14.09,273.67,8.77,8.77,5528056940,8.81,8.81,5528056940
오리엔트정공,065500,18,5450,5,-760,-12.24,3741848,4551722,31742912,3741848,-12.24,82.21,11.79,11.79,21728686770,12.56,12.56,21728686770
동양철관,008970,19,1414,2,28,2.02,3480960,8277449,159323019,3480960,2.02,42.05,2.18,2.18,4802057221,2.13,2.13,4802057221
대영포장,014160,20,1100,5,-53,-4.60,3335980,4062641,108394549,3335980,-4.60,82.11,3.08,3.08,3591595886,3.01,3.01,3591595886
파루,043200,21,1186,2,6,0.51,3027308,28873554,41804315,3027308,0.51,10.48,7.24,7.24,3723004511,7.51,7.51,3723004511
두산에너빌리티,034020,22,41550,2,600,1.47,2918179,10013882,640561146,2918179,1.47,29.14,0.46,0.46,121381915575,0.46,0.46,121381915575
이스트아시아홀딩스,900110,23,48,3,0,0.00,2855778,8042997,642650588,2855778,0.00,35.51,0.44,0.44,136749115,0.44,0.44,136749115
신원,009270,24,1787,5,-35,-1.92,2404880,8826604,100052356,2404880,-1.92,27.25,2.40,2.40,4439941605,2.48,2.48,4439941605
삼성중공업,010140,25,16360,5,-430,-2.56,2379348,8741868,880000000,2379348,-2.56,27.22,0.27,0.27,39024721175,0.27,0.27,39024721175
한국정보인증,053300,26,5970,2,10,0.17,2337343,3516025,42441361,2337343,0.17,66.48,5.51,5.51,14477047085,5.71,5.71,14477047085
웹케시,053580,27,17670,5,-490,-2.70,2275201,9249230,13636248,2275201,-2.70,24.60,16.68,16.68,43383909100,18.01,18.01,43383909100
미래에셋증권,006800,28,16800,2,1180,7.55,2239140,4013255,570316408,2239140,7.55,55.79,0.39,0.39,37171899690,0.39,0.39,37171899690
좋은사람들,033340,29,910,5,-19,-2.05,2076622,7135689,96950558,2076622,-2.05,29.10,2.14,2.14,1956604439,2.22,2.22,1956604439
평화산업,090080,30,1032,5,-129,-11.11,2024577,3322385,54902259,2024577,-11.11,60.94,3.69,3.69,2000271934,3.53,3.53,2000271934
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 1837 5 -77 -4.02 44799113 181814912 732100000 44799113 -4.02 24.64 6.12 6.12 82728450629 6.15 6.15 82728450629
3 MDS테크 086960 2 1500 2 116 8.38 13699097 29665210 92821788 13699097 8.38 46.18 14.76 14.76 20425701738 14.67 14.67 20425701738
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 13224160 51722832 1497000000 13224160 -2.06 25.57 0.88 0.88 1248019779 0.88 0.88 1248019779
5 비큐AI 148780 4 1804 2 328 22.22 13120031 6008865 31445725 13120031 22.22 218.34 41.72 41.72 23566363269 41.54 41.54 23566363269
6 KODEX 코스닥150레버리지 233740 5 7485 2 205 2.82 8035826 24024400 258500000 8035826 2.82 33.45 3.11 3.11 60053662969 3.10 3.10 60053662969
7 KODEX 인버스 114800 6 4115 5 -85 -2.02 7819513 20687326 143800000 7819513 -2.02 37.80 5.44 5.44 32241668408 5.45 5.45 32241668408
8 KODEX 레버리지 122630 7 18180 2 695 3.97 6985399 18218842 124900000 6985399 3.97 38.34 5.59 5.59 126245624827 5.56 5.56 126245624827
9 미스터블루 207760 8 1740 2 163 10.34 6488201 66574008 83079783 6488201 10.34 9.75 7.81 7.81 10650288493 7.37 7.37 10650288493
10 SK증권 001510 9 632 2 41 6.94 6000977 6723833 472590171 6000977 6.94 89.25 1.27 1.27 3747726878 1.25 1.25 3747726878
11 KODEX 2차전지산업레버리지 462330 10 744 2 27 3.77 5658433 19881550 254900000 5658433 3.77 28.46 2.22 2.22 4254000291 2.24 2.24 4254000291
12 KODEX 코스닥150선물인버스 251340 11 3795 5 -45 -1.17 5474864 22330264 67300000 5474864 -1.17 24.52 8.14 8.14 20763935863 8.13 8.13 20763935863
13 비비안 002070 12 1120 2 160 16.67 5305395 486720 31123777 5305395 16.67 1090.03 17.05 17.05 6153174400 17.65 17.65 6153174400
14 오리엔트바이오 002630 13 960 5 -158 -14.13 4940345 7291379 118583005 4940345 -14.13 67.76 4.17 4.17 5004291284 4.40 4.40 5004291284
15 형지I&C 011080 14 1337 5 -168 -11.16 4414673 5579016 31541686 4414673 -11.16 79.13 14.00 14.00 6669149346 15.81 15.81 6669149346
16 키스트론 475430 15 9870 2 210 2.17 4142735 41787480 17848110 4142735 2.17 9.91 23.21 23.21 40977894260 23.26 23.26 40977894260
17 삼성전자 005930 16 57200 2 400 0.70 4075977 12870515 5919637922 4075977 0.70 31.67 0.07 0.07 233094985500 0.07 0.07 233094985500
18 빛과전자 069540 17 1360 2 168 14.09 4045493 1478249 46121066 4045493 14.09 273.67 8.77 8.77 5528056940 8.81 8.81 5528056940
19 오리엔트정공 065500 18 5450 5 -760 -12.24 3741848 4551722 31742912 3741848 -12.24 82.21 11.79 11.79 21728686770 12.56 12.56 21728686770
20 동양철관 008970 19 1414 2 28 2.02 3480960 8277449 159323019 3480960 2.02 42.05 2.18 2.18 4802057221 2.13 2.13 4802057221
21 대영포장 014160 20 1100 5 -53 -4.60 3335980 4062641 108394549 3335980 -4.60 82.11 3.08 3.08 3591595886 3.01 3.01 3591595886
22 파루 043200 21 1186 2 6 0.51 3027308 28873554 41804315 3027308 0.51 10.48 7.24 7.24 3723004511 7.51 7.51 3723004511
23 두산에너빌리티 034020 22 41550 2 600 1.47 2918179 10013882 640561146 2918179 1.47 29.14 0.46 0.46 121381915575 0.46 0.46 121381915575
24 이스트아시아홀딩스 900110 23 48 3 0 0.00 2855778 8042997 642650588 2855778 0.00 35.51 0.44 0.44 136749115 0.44 0.44 136749115
25 신원 009270 24 1787 5 -35 -1.92 2404880 8826604 100052356 2404880 -1.92 27.25 2.40 2.40 4439941605 2.48 2.48 4439941605
26 삼성중공업 010140 25 16360 5 -430 -2.56 2379348 8741868 880000000 2379348 -2.56 27.22 0.27 0.27 39024721175 0.27 0.27 39024721175
27 한국정보인증 053300 26 5970 2 10 0.17 2337343 3516025 42441361 2337343 0.17 66.48 5.51 5.51 14477047085 5.71 5.71 14477047085
28 웹케시 053580 27 17670 5 -490 -2.70 2275201 9249230 13636248 2275201 -2.70 24.60 16.68 16.68 43383909100 18.01 18.01 43383909100
29 미래에셋증권 006800 28 16800 2 1180 7.55 2239140 4013255 570316408 2239140 7.55 55.79 0.39 0.39 37171899690 0.39 0.39 37171899690
30 좋은사람들 033340 29 910 5 -19 -2.05 2076622 7135689 96950558 2076622 -2.05 29.10 2.14 2.14 1956604439 2.22 2.22 1956604439
31 평화산업 090080 30 1032 5 -129 -11.11 2024577 3322385 54902259 2024577 -11.11 60.94 3.69 3.69 2000271934 3.53 3.53 2000271934

31
top30/20250604/top30-av-20250604-093000.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,252670,1,1834,5,-80,-4.18,61424819,181814912,732100000,61424819,-4.18,33.78,8.39,8.39,113239068837,8.43,8.43,113239068837
MDS테크,086960,2,1509,2,125,9.03,22772024,29665210,92821788,22772024,9.03,76.76,24.53,24.53,34312540664,24.50,24.50,34312540664
미스터블루,207760,3,1668,2,91,5.77,17740179,66574008,83079783,17740179,5.77,26.65,21.35,21.35,30046739877,21.68,21.68,30046739877
비큐AI,148780,4,1792,2,316,21.41,15571007,6008865,31445725,15571007,21.41,259.13,49.52,49.52,27995782407,49.68,49.68,27995782407
삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,94,5,-3,-3.09,14198778,51722832,1497000000,14198778,-3.09,27.45,0.95,0.95,1340567524,0.95,0.95,1340567524
SK증권,001510,6,658,2,67,11.34,9534243,6723833,472590171,9534243,11.34,141.80,2.02,2.02,6014491074,1.93,1.93,6014491074
KODEX 코스닥150레버리지,233740,7,7452,2,172,2.36,9298875,24024400,258500000,9298875,2.36,38.71,3.60,3.60,69493788702,3.61,3.61,69493788702
KODEX 인버스,114800,8,4110,5,-90,-2.14,8901840,20687326,143800000,8901840,-2.14,43.03,6.19,6.19,36686260327,6.21,6.21,36686260327
KODEX 레버리지,122630,9,18210,2,725,4.15,8735346,18218842,124900000,8735346,4.15,47.95,6.99,6.99,158084448661,6.95,6.95,158084448661
KODEX 코스닥150선물인버스,251340,10,3805,5,-35,-0.91,7461371,22330264,67300000,7461371,-0.91,33.41,11.09,11.09,28300146085,11.05,11.05,28300146085
KODEX 2차전지산업레버리지,462330,11,749,2,32,4.46,6709243,19881550,254900000,6709243,4.46,33.75,2.63,2.63,5040429167,2.64,2.64,5040429167
오리엔트바이오,002630,12,960,5,-158,-14.13,6383451,7291379,118583005,6383451,-14.13,87.55,5.38,5.38,6389049091,5.61,5.61,6389049091
동양철관,008970,13,1424,2,38,2.74,5973659,8277449,159323019,5973659,2.74,72.17,3.75,3.75,8374007519,3.69,3.69,8374007519
비비안,002070,14,1101,2,141,14.69,5818205,486720,31123777,5818205,14.69,1195.39,18.69,18.69,6722364449,19.62,19.62,6722364449
형지I&C,011080,15,1328,5,-177,-11.76,5299705,5579016,31541686,5299705,-11.76,94.99,16.80,16.80,7833351886,18.70,18.70,7833351886
빛과전자,069540,16,1330,2,138,11.58,4968821,1478249,46121066,4968821,11.58,336.13,10.77,10.77,6774263855,11.04,11.04,6774263855
삼성전자,005930,17,57300,2,500,0.88,4952024,12870515,5919637922,4952024,0.88,38.48,0.08,0.08,283282763550,0.08,0.08,283282763550
키스트론,475430,18,9800,2,140,1.45,4921960,41787480,17848110,4921960,1.45,11.78,27.58,27.58,48693456825,27.84,27.84,48693456825
오리엔트정공,065500,19,5490,5,-720,-11.59,4678259,4551722,31742912,4678259,-11.59,102.78,14.74,14.74,26787032675,15.37,15.37,26787032675
LK삼양,225190,20,2955,5,-75,-2.48,4184623,6032727,50748440,4184623,-2.48,69.37,8.25,8.25,12789387635,8.53,8.53,12789387635
미래에셋증권,006800,21,17590,2,1970,12.61,3872446,4013255,570316408,3872446,12.61,96.49,0.68,0.68,65327499090,0.65,0.65,65327499090
대영포장,014160,22,1105,5,-48,-4.16,3793513,4062641,108394549,3793513,-4.16,93.38,3.50,3.50,4096875684,3.42,3.42,4096875684
파루,043200,23,1157,5,-23,-1.95,3716447,28873554,41804315,3716447,-1.95,12.87,8.89,8.89,4528086255,9.36,9.36,4528086255
두산에너빌리티,034020,24,41700,2,750,1.83,3341647,10013882,640561146,3341647,1.83,33.37,0.52,0.52,138938694625,0.52,0.52,138938694625
일신석재,007110,25,2235,2,150,7.19,3278991,1782257,77456610,3278991,7.19,183.98,4.23,4.23,7180499122,4.15,4.15,7180499122
삼성중공업,010140,26,16280,5,-510,-3.04,2886891,8741868,880000000,2886891,-3.04,33.02,0.33,0.33,47293210555,0.33,0.33,47293210555
이스트아시아홀딩스,900110,27,48,3,0,0.00,2867577,8042997,642650588,2867577,0.00,35.65,0.45,0.45,137309340,0.45,0.45,137309340
신원,009270,28,1809,5,-13,-0.71,2718959,8826604,100052356,2718959,-0.71,30.80,2.72,2.72,5007839960,2.77,2.77,5007839960
우리기술,032820,29,2150,5,-40,-1.83,2565290,6856873,164677432,2565290,-1.83,37.41,1.56,1.56,5525633567,1.56,1.56,5525633567
웹케시,053580,30,17830,5,-330,-1.82,2490979,9249230,13636248,2490979,-1.82,26.93,18.27,18.27,47214846250,19.42,19.42,47214846250
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 1834 5 -80 -4.18 61424819 181814912 732100000 61424819 -4.18 33.78 8.39 8.39 113239068837 8.43 8.43 113239068837
3 MDS테크 086960 2 1509 2 125 9.03 22772024 29665210 92821788 22772024 9.03 76.76 24.53 24.53 34312540664 24.50 24.50 34312540664
4 미스터블루 207760 3 1668 2 91 5.77 17740179 66574008 83079783 17740179 5.77 26.65 21.35 21.35 30046739877 21.68 21.68 30046739877
5 비큐AI 148780 4 1792 2 316 21.41 15571007 6008865 31445725 15571007 21.41 259.13 49.52 49.52 27995782407 49.68 49.68 27995782407
6 삼성 인버스 2X WTI원유 선물 ETN Q530036 5 94 5 -3 -3.09 14198778 51722832 1497000000 14198778 -3.09 27.45 0.95 0.95 1340567524 0.95 0.95 1340567524
7 SK증권 001510 6 658 2 67 11.34 9534243 6723833 472590171 9534243 11.34 141.80 2.02 2.02 6014491074 1.93 1.93 6014491074
8 KODEX 코스닥150레버리지 233740 7 7452 2 172 2.36 9298875 24024400 258500000 9298875 2.36 38.71 3.60 3.60 69493788702 3.61 3.61 69493788702
9 KODEX 인버스 114800 8 4110 5 -90 -2.14 8901840 20687326 143800000 8901840 -2.14 43.03 6.19 6.19 36686260327 6.21 6.21 36686260327
10 KODEX 레버리지 122630 9 18210 2 725 4.15 8735346 18218842 124900000 8735346 4.15 47.95 6.99 6.99 158084448661 6.95 6.95 158084448661
11 KODEX 코스닥150선물인버스 251340 10 3805 5 -35 -0.91 7461371 22330264 67300000 7461371 -0.91 33.41 11.09 11.09 28300146085 11.05 11.05 28300146085
12 KODEX 2차전지산업레버리지 462330 11 749 2 32 4.46 6709243 19881550 254900000 6709243 4.46 33.75 2.63 2.63 5040429167 2.64 2.64 5040429167
13 오리엔트바이오 002630 12 960 5 -158 -14.13 6383451 7291379 118583005 6383451 -14.13 87.55 5.38 5.38 6389049091 5.61 5.61 6389049091
14 동양철관 008970 13 1424 2 38 2.74 5973659 8277449 159323019 5973659 2.74 72.17 3.75 3.75 8374007519 3.69 3.69 8374007519
15 비비안 002070 14 1101 2 141 14.69 5818205 486720 31123777 5818205 14.69 1195.39 18.69 18.69 6722364449 19.62 19.62 6722364449
16 형지I&C 011080 15 1328 5 -177 -11.76 5299705 5579016 31541686 5299705 -11.76 94.99 16.80 16.80 7833351886 18.70 18.70 7833351886
17 빛과전자 069540 16 1330 2 138 11.58 4968821 1478249 46121066 4968821 11.58 336.13 10.77 10.77 6774263855 11.04 11.04 6774263855
18 삼성전자 005930 17 57300 2 500 0.88 4952024 12870515 5919637922 4952024 0.88 38.48 0.08 0.08 283282763550 0.08 0.08 283282763550
19 키스트론 475430 18 9800 2 140 1.45 4921960 41787480 17848110 4921960 1.45 11.78 27.58 27.58 48693456825 27.84 27.84 48693456825
20 오리엔트정공 065500 19 5490 5 -720 -11.59 4678259 4551722 31742912 4678259 -11.59 102.78 14.74 14.74 26787032675 15.37 15.37 26787032675
21 LK삼양 225190 20 2955 5 -75 -2.48 4184623 6032727 50748440 4184623 -2.48 69.37 8.25 8.25 12789387635 8.53 8.53 12789387635
22 미래에셋증권 006800 21 17590 2 1970 12.61 3872446 4013255 570316408 3872446 12.61 96.49 0.68 0.68 65327499090 0.65 0.65 65327499090
23 대영포장 014160 22 1105 5 -48 -4.16 3793513 4062641 108394549 3793513 -4.16 93.38 3.50 3.50 4096875684 3.42 3.42 4096875684
24 파루 043200 23 1157 5 -23 -1.95 3716447 28873554 41804315 3716447 -1.95 12.87 8.89 8.89 4528086255 9.36 9.36 4528086255
25 두산에너빌리티 034020 24 41700 2 750 1.83 3341647 10013882 640561146 3341647 1.83 33.37 0.52 0.52 138938694625 0.52 0.52 138938694625
26 일신석재 007110 25 2235 2 150 7.19 3278991 1782257 77456610 3278991 7.19 183.98 4.23 4.23 7180499122 4.15 4.15 7180499122
27 삼성중공업 010140 26 16280 5 -510 -3.04 2886891 8741868 880000000 2886891 -3.04 33.02 0.33 0.33 47293210555 0.33 0.33 47293210555
28 이스트아시아홀딩스 900110 27 48 3 0 0.00 2867577 8042997 642650588 2867577 0.00 35.65 0.45 0.45 137309340 0.45 0.45 137309340
29 신원 009270 28 1809 5 -13 -0.71 2718959 8826604 100052356 2718959 -0.71 30.80 2.72 2.72 5007839960 2.77 2.77 5007839960
30 우리기술 032820 29 2150 5 -40 -1.83 2565290 6856873 164677432 2565290 -1.83 37.41 1.56 1.56 5525633567 1.56 1.56 5525633567
31 웹케시 053580 30 17830 5 -330 -1.82 2490979 9249230 13636248 2490979 -1.82 26.93 18.27 18.27 47214846250 19.42 19.42 47214846250

31
top30/20250604/top30-av-20250604-094000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1832,5,-82,-4.28,71791182,181814912,732100000,71791182,-4.28,39.49,9.81,9.81,132216114013,9.86,9.86,132216114013
MDS테크,086960,2,1504,2,120,8.67,25282081,29665210,92821788,25282081,8.67,85.22,27.24,27.24,38069697606,27.27,27.27,38069697606
미스터블루,207760,3,1636,2,59,3.74,19180554,66574008,83079783,19180554,3.74,28.81,23.09,23.09,32408345570,23.84,23.84,32408345570
SK증권,001510,4,655,2,64,10.83,17817029,6723833,472590171,17817029,10.83,264.98,3.77,3.77,11489463975,3.71,3.71,11489463975
비큐AI,148780,5,1758,2,282,19.11,17435774,6008865,31445725,17435774,19.11,290.17,55.45,55.45,31308160838,56.63,56.63,31308160838
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,95,5,-2,-2.06,15100042,51722832,1497000000,15100042,-2.06,29.19,1.01,1.01,1426137604,1.00,1.00,1426137604
KODEX 인버스,114800,7,4105,5,-95,-2.26,10255219,20687326,143800000,10255219,-2.26,49.57,7.13,7.13,42241506014,7.16,7.16,42241506014
KODEX 코스닥150레버리지,233740,8,7465,2,185,2.54,10084135,24024400,258500000,10084135,2.54,41.97,3.90,3.90,75360172881,3.91,3.91,75360172881
KODEX 레버리지,122630,9,18225,2,740,4.23,9831352,18218842,124900000,9831352,4.23,53.96,7.87,7.87,178069980190,7.82,7.82,178069980190
KODEX 코스닥150선물인버스,251340,10,3795,5,-45,-1.17,7933758,22330264,67300000,7933758,-1.17,35.53,11.79,11.79,30093358361,11.78,11.78,30093358361
KODEX 2차전지산업레버리지,462330,11,753,2,36,5.02,7551818,19881550,254900000,7551818,5.02,37.98,2.96,2.96,5673927024,2.96,2.96,5673927024
오리엔트바이오,002630,12,1003,5,-115,-10.29,7547349,7291379,118583005,7547349,-10.29,103.51,6.36,6.36,7544557275,6.34,6.34,7544557275
동양철관,008970,13,1432,2,46,3.32,6753227,8277449,159323019,6753227,3.32,81.59,4.24,4.24,9492272848,4.16,4.16,9492272848
비비안,002070,14,1068,2,108,11.25,6222936,486720,31123777,6222936,11.25,1278.55,19.99,19.99,7161353855,21.54,21.54,7161353855
형지I&C,011080,15,1326,5,-179,-11.89,5735945,5579016,31541686,5735945,-11.89,102.81,18.19,18.19,8417410664,20.13,20.13,8417410664
키스트론,475430,16,9680,2,20,0.21,5421486,41787480,17848110,5421486,0.21,12.97,30.38,30.38,53546105625,30.99,30.99,53546105625
오리엔트정공,065500,17,5700,5,-510,-8.21,5416560,4551722,31742912,5416560,-8.21,119.00,17.06,17.06,30987579010,17.13,17.13,30987579010
빛과전자,069540,18,1303,2,111,9.31,5361690,1478249,46121066,5361690,9.31,362.71,11.63,11.63,7290436416,12.13,12.13,7290436416
LK삼양,225190,19,2900,5,-130,-4.29,5336905,6032727,50748440,5336905,-4.29,88.47,10.52,10.52,16144732471,10.97,10.97,16144732471
삼성전자,005930,20,57350,2,550,0.97,5290707,12870515,5919637922,5290707,0.97,41.11,0.09,0.09,302718467150,0.09,0.09,302718467150
미래에셋증권,006800,21,17050,2,1430,9.15,4821454,4013255,570316408,4821454,9.15,120.14,0.85,0.85,81627344375,0.84,0.84,81627344375
대영포장,014160,22,1112,5,-41,-3.56,4206089,4062641,108394549,4206089,-3.56,103.53,3.88,3.88,4557019764,3.78,3.78,4557019764
파루,043200,23,1177,5,-3,-0.25,4068272,28873554,41804315,4068272,-0.25,14.09,9.73,9.73,4937975461,10.04,10.04,4937975461
일신석재,007110,24,2220,2,135,6.47,3854475,1782257,77456610,3854475,6.47,216.27,4.98,4.98,8456157653,4.92,4.92,8456157653
두산에너빌리티,034020,25,41500,2,550,1.34,3572457,10013882,640561146,3572457,1.34,35.68,0.56,0.56,148542691525,0.56,0.56,148542691525
삼성중공업,010140,26,16470,5,-320,-1.91,3433373,8741868,880000000,3433373,-1.91,39.28,0.39,0.39,56280439215,0.39,0.39,56280439215
웹케시,053580,27,18460,2,300,1.65,3193302,9249230,13636248,3193302,1.65,34.53,23.42,23.42,60266537420,23.94,23.94,60266537420
신원,009270,28,1813,5,-9,-0.49,2895659,8826604,100052356,2895659,-0.49,32.81,2.89,2.89,5327290351,2.94,2.94,5327290351
이스트아시아홀딩스,900110,29,48,3,0,0.00,2883753,8042997,642650588,2883753,0.00,35.85,0.45,0.45,138073232,0.45,0.45,138073232
평화산업,090080,30,1059,5,-102,-8.79,2828643,3322385,54902259,2828643,-8.79,85.14,5.15,5.15,2853868124,4.91,4.91,2853868124
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 1832 5 -82 -4.28 71791182 181814912 732100000 71791182 -4.28 39.49 9.81 9.81 132216114013 9.86 9.86 132216114013
3 MDS테크 086960 2 1504 2 120 8.67 25282081 29665210 92821788 25282081 8.67 85.22 27.24 27.24 38069697606 27.27 27.27 38069697606
4 미스터블루 207760 3 1636 2 59 3.74 19180554 66574008 83079783 19180554 3.74 28.81 23.09 23.09 32408345570 23.84 23.84 32408345570
5 SK증권 001510 4 655 2 64 10.83 17817029 6723833 472590171 17817029 10.83 264.98 3.77 3.77 11489463975 3.71 3.71 11489463975
6 비큐AI 148780 5 1758 2 282 19.11 17435774 6008865 31445725 17435774 19.11 290.17 55.45 55.45 31308160838 56.63 56.63 31308160838
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 95 5 -2 -2.06 15100042 51722832 1497000000 15100042 -2.06 29.19 1.01 1.01 1426137604 1.00 1.00 1426137604
8 KODEX 인버스 114800 7 4105 5 -95 -2.26 10255219 20687326 143800000 10255219 -2.26 49.57 7.13 7.13 42241506014 7.16 7.16 42241506014
9 KODEX 코스닥150레버리지 233740 8 7465 2 185 2.54 10084135 24024400 258500000 10084135 2.54 41.97 3.90 3.90 75360172881 3.91 3.91 75360172881
10 KODEX 레버리지 122630 9 18225 2 740 4.23 9831352 18218842 124900000 9831352 4.23 53.96 7.87 7.87 178069980190 7.82 7.82 178069980190
11 KODEX 코스닥150선물인버스 251340 10 3795 5 -45 -1.17 7933758 22330264 67300000 7933758 -1.17 35.53 11.79 11.79 30093358361 11.78 11.78 30093358361
12 KODEX 2차전지산업레버리지 462330 11 753 2 36 5.02 7551818 19881550 254900000 7551818 5.02 37.98 2.96 2.96 5673927024 2.96 2.96 5673927024
13 오리엔트바이오 002630 12 1003 5 -115 -10.29 7547349 7291379 118583005 7547349 -10.29 103.51 6.36 6.36 7544557275 6.34 6.34 7544557275
14 동양철관 008970 13 1432 2 46 3.32 6753227 8277449 159323019 6753227 3.32 81.59 4.24 4.24 9492272848 4.16 4.16 9492272848
15 비비안 002070 14 1068 2 108 11.25 6222936 486720 31123777 6222936 11.25 1278.55 19.99 19.99 7161353855 21.54 21.54 7161353855
16 형지I&C 011080 15 1326 5 -179 -11.89 5735945 5579016 31541686 5735945 -11.89 102.81 18.19 18.19 8417410664 20.13 20.13 8417410664
17 키스트론 475430 16 9680 2 20 0.21 5421486 41787480 17848110 5421486 0.21 12.97 30.38 30.38 53546105625 30.99 30.99 53546105625
18 오리엔트정공 065500 17 5700 5 -510 -8.21 5416560 4551722 31742912 5416560 -8.21 119.00 17.06 17.06 30987579010 17.13 17.13 30987579010
19 빛과전자 069540 18 1303 2 111 9.31 5361690 1478249 46121066 5361690 9.31 362.71 11.63 11.63 7290436416 12.13 12.13 7290436416
20 LK삼양 225190 19 2900 5 -130 -4.29 5336905 6032727 50748440 5336905 -4.29 88.47 10.52 10.52 16144732471 10.97 10.97 16144732471
21 삼성전자 005930 20 57350 2 550 0.97 5290707 12870515 5919637922 5290707 0.97 41.11 0.09 0.09 302718467150 0.09 0.09 302718467150
22 미래에셋증권 006800 21 17050 2 1430 9.15 4821454 4013255 570316408 4821454 9.15 120.14 0.85 0.85 81627344375 0.84 0.84 81627344375
23 대영포장 014160 22 1112 5 -41 -3.56 4206089 4062641 108394549 4206089 -3.56 103.53 3.88 3.88 4557019764 3.78 3.78 4557019764
24 파루 043200 23 1177 5 -3 -0.25 4068272 28873554 41804315 4068272 -0.25 14.09 9.73 9.73 4937975461 10.04 10.04 4937975461
25 일신석재 007110 24 2220 2 135 6.47 3854475 1782257 77456610 3854475 6.47 216.27 4.98 4.98 8456157653 4.92 4.92 8456157653
26 두산에너빌리티 034020 25 41500 2 550 1.34 3572457 10013882 640561146 3572457 1.34 35.68 0.56 0.56 148542691525 0.56 0.56 148542691525
27 삼성중공업 010140 26 16470 5 -320 -1.91 3433373 8741868 880000000 3433373 -1.91 39.28 0.39 0.39 56280439215 0.39 0.39 56280439215
28 웹케시 053580 27 18460 2 300 1.65 3193302 9249230 13636248 3193302 1.65 34.53 23.42 23.42 60266537420 23.94 23.94 60266537420
29 신원 009270 28 1813 5 -9 -0.49 2895659 8826604 100052356 2895659 -0.49 32.81 2.89 2.89 5327290351 2.94 2.94 5327290351
30 이스트아시아홀딩스 900110 29 48 3 0 0.00 2883753 8042997 642650588 2883753 0.00 35.85 0.45 0.45 138073232 0.45 0.45 138073232
31 평화산업 090080 30 1059 5 -102 -8.79 2828643 3322385 54902259 2828643 -8.79 85.14 5.15 5.15 2853868124 4.91 4.91 2853868124

31
top30/20250604/top30-av-20250604-095000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1824,5,-90,-4.70,85953282,181814912,732100000,85953282,-4.70,47.28,11.74,11.74,158083274539,11.84,11.84,158083274539
MDS테크,086960,2,1522,2,138,9.97,28863398,29665210,92821788,28863398,9.97,97.30,31.10,31.10,43535798715,30.82,30.82,43535798715
미스터블루,207760,3,1658,2,81,5.14,19926442,66574008,83079783,19926442,5.14,29.93,23.98,23.98,33635273575,24.42,24.42,33635273575
SK증권,001510,4,642,2,51,8.63,19762289,6723833,472590171,19762289,8.63,293.91,4.18,4.18,12755665580,4.20,4.20,12755665580
비큐AI,148780,5,1760,2,284,19.24,18627191,6008865,31445725,18627191,19.24,310.00,59.24,59.24,33393984871,60.34,60.34,33393984871
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,95,5,-2,-2.06,16452632,51722832,1497000000,16452632,-2.06,31.81,1.10,1.10,1554631399,1.09,1.09,1554631399
KODEX 인버스,114800,7,4095,5,-105,-2.50,12091551,20687326,143800000,12091551,-2.50,58.45,8.41,8.41,49776533187,8.45,8.45,49776533187
KODEX 코스닥150레버리지,233740,8,7510,2,230,3.16,11502762,24024400,258500000,11502762,3.16,47.88,4.45,4.45,85986600593,4.43,4.43,85986600593
KODEX 레버리지,122630,9,18295,2,810,4.63,11039312,18218842,124900000,11039312,4.63,60.59,8.84,8.84,200134514264,8.76,8.76,200134514264
KODEX 2차전지산업레버리지,462330,10,761,2,44,6.14,9345225,19881550,254900000,9345225,6.14,47.00,3.67,3.67,7034941566,3.63,3.63,7034941566
KODEX 코스닥150선물인버스,251340,11,3785,5,-55,-1.43,8536262,22330264,67300000,8536262,-1.43,38.23,12.68,12.68,32377511779,12.71,12.71,32377511779
오리엔트바이오,002630,12,999,5,-119,-10.64,8135799,7291379,118583005,8135799,-10.64,111.58,6.86,6.86,8132858571,6.87,6.87,8132858571
동양철관,008970,13,1430,2,44,3.17,7060870,8277449,159323019,7060870,3.17,85.30,4.43,4.43,9932440074,4.36,4.36,9932440074
비비안,002070,14,1082,2,122,12.71,6622134,486720,31123777,6622134,12.71,1360.56,21.28,21.28,7597586768,22.56,22.56,7597586768
삼성전자,005930,15,57700,2,900,1.58,6202948,12870515,5919637922,6202948,1.58,48.20,0.10,0.10,355144190650,0.10,0.10,355144190650
형지I&C,011080,16,1338,5,-167,-11.10,5977956,5579016,31541686,5977956,-11.10,107.15,18.95,18.95,8741527848,20.71,20.71,8741527848
키스트론,475430,17,9410,5,-250,-2.59,5972769,41787480,17848110,5972769,-2.59,14.29,33.46,33.46,58812364800,35.02,35.02,58812364800
오리엔트정공,065500,18,5760,5,-450,-7.25,5823804,4551722,31742912,5823804,-7.25,127.95,18.35,18.35,33318905620,18.22,18.22,33318905620
빛과전자,069540,19,1315,2,123,10.32,5659698,1478249,46121066,5659698,10.32,382.86,12.27,12.27,7684340433,12.67,12.67,7684340433
LK삼양,225190,20,2910,5,-120,-3.96,5495095,6032727,50748440,5495095,-3.96,91.09,10.83,10.83,16605777656,11.24,11.24,16605777656
미래에셋증권,006800,21,17080,2,1460,9.35,5195892,4013255,570316408,5195892,9.35,129.47,0.91,0.91,88001260765,0.90,0.90,88001260765
파루,043200,22,1184,2,4,0.34,4408406,28873554,41804315,4408406,0.34,15.27,10.55,10.55,5341560774,10.79,10.79,5341560774
대영포장,014160,23,1126,5,-27,-2.34,4396084,4062641,108394549,4396084,-2.34,108.21,4.06,4.06,4770103279,3.91,3.91,4770103279
일신석재,007110,24,2180,2,95,4.56,4244885,1782257,77456610,4244885,4.56,238.17,5.48,5.48,9314177708,5.52,5.52,9314177708
메디콕스,054180,25,234,2,19,8.84,3976065,7382699,82878283,3976065,8.84,53.86,4.80,4.80,877594313,4.53,4.53,877594313
삼성중공업,010140,26,16570,5,-220,-1.31,3854598,8741868,880000000,3854598,-1.31,44.09,0.44,0.44,63240072555,0.43,0.43,63240072555
두산에너빌리티,034020,27,41900,2,950,2.32,3783373,10013882,640561146,3783373,2.32,37.78,0.59,0.59,157337300675,0.59,0.59,157337300675
웹케시,053580,28,18630,2,470,2.59,3522710,9249230,13636248,3522710,2.59,38.09,25.83,25.83,66419481610,26.14,26.14,66419481610
신원,009270,29,1799,5,-23,-1.26,3047449,8826604,100052356,3047449,-1.26,34.53,3.05,3.05,5600862893,3.11,3.11,5600862893
평화산업,090080,30,1069,5,-92,-7.92,3013133,3322385,54902259,3013133,-7.92,90.69,5.49,5.49,3050069936,5.20,5.20,3050069936
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 1824 5 -90 -4.70 85953282 181814912 732100000 85953282 -4.70 47.28 11.74 11.74 158083274539 11.84 11.84 158083274539
3 MDS테크 086960 2 1522 2 138 9.97 28863398 29665210 92821788 28863398 9.97 97.30 31.10 31.10 43535798715 30.82 30.82 43535798715
4 미스터블루 207760 3 1658 2 81 5.14 19926442 66574008 83079783 19926442 5.14 29.93 23.98 23.98 33635273575 24.42 24.42 33635273575
5 SK증권 001510 4 642 2 51 8.63 19762289 6723833 472590171 19762289 8.63 293.91 4.18 4.18 12755665580 4.20 4.20 12755665580
6 비큐AI 148780 5 1760 2 284 19.24 18627191 6008865 31445725 18627191 19.24 310.00 59.24 59.24 33393984871 60.34 60.34 33393984871
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 95 5 -2 -2.06 16452632 51722832 1497000000 16452632 -2.06 31.81 1.10 1.10 1554631399 1.09 1.09 1554631399
8 KODEX 인버스 114800 7 4095 5 -105 -2.50 12091551 20687326 143800000 12091551 -2.50 58.45 8.41 8.41 49776533187 8.45 8.45 49776533187
9 KODEX 코스닥150레버리지 233740 8 7510 2 230 3.16 11502762 24024400 258500000 11502762 3.16 47.88 4.45 4.45 85986600593 4.43 4.43 85986600593
10 KODEX 레버리지 122630 9 18295 2 810 4.63 11039312 18218842 124900000 11039312 4.63 60.59 8.84 8.84 200134514264 8.76 8.76 200134514264
11 KODEX 2차전지산업레버리지 462330 10 761 2 44 6.14 9345225 19881550 254900000 9345225 6.14 47.00 3.67 3.67 7034941566 3.63 3.63 7034941566
12 KODEX 코스닥150선물인버스 251340 11 3785 5 -55 -1.43 8536262 22330264 67300000 8536262 -1.43 38.23 12.68 12.68 32377511779 12.71 12.71 32377511779
13 오리엔트바이오 002630 12 999 5 -119 -10.64 8135799 7291379 118583005 8135799 -10.64 111.58 6.86 6.86 8132858571 6.87 6.87 8132858571
14 동양철관 008970 13 1430 2 44 3.17 7060870 8277449 159323019 7060870 3.17 85.30 4.43 4.43 9932440074 4.36 4.36 9932440074
15 비비안 002070 14 1082 2 122 12.71 6622134 486720 31123777 6622134 12.71 1360.56 21.28 21.28 7597586768 22.56 22.56 7597586768
16 삼성전자 005930 15 57700 2 900 1.58 6202948 12870515 5919637922 6202948 1.58 48.20 0.10 0.10 355144190650 0.10 0.10 355144190650
17 형지I&C 011080 16 1338 5 -167 -11.10 5977956 5579016 31541686 5977956 -11.10 107.15 18.95 18.95 8741527848 20.71 20.71 8741527848
18 키스트론 475430 17 9410 5 -250 -2.59 5972769 41787480 17848110 5972769 -2.59 14.29 33.46 33.46 58812364800 35.02 35.02 58812364800
19 오리엔트정공 065500 18 5760 5 -450 -7.25 5823804 4551722 31742912 5823804 -7.25 127.95 18.35 18.35 33318905620 18.22 18.22 33318905620
20 빛과전자 069540 19 1315 2 123 10.32 5659698 1478249 46121066 5659698 10.32 382.86 12.27 12.27 7684340433 12.67 12.67 7684340433
21 LK삼양 225190 20 2910 5 -120 -3.96 5495095 6032727 50748440 5495095 -3.96 91.09 10.83 10.83 16605777656 11.24 11.24 16605777656
22 미래에셋증권 006800 21 17080 2 1460 9.35 5195892 4013255 570316408 5195892 9.35 129.47 0.91 0.91 88001260765 0.90 0.90 88001260765
23 파루 043200 22 1184 2 4 0.34 4408406 28873554 41804315 4408406 0.34 15.27 10.55 10.55 5341560774 10.79 10.79 5341560774
24 대영포장 014160 23 1126 5 -27 -2.34 4396084 4062641 108394549 4396084 -2.34 108.21 4.06 4.06 4770103279 3.91 3.91 4770103279
25 일신석재 007110 24 2180 2 95 4.56 4244885 1782257 77456610 4244885 4.56 238.17 5.48 5.48 9314177708 5.52 5.52 9314177708
26 메디콕스 054180 25 234 2 19 8.84 3976065 7382699 82878283 3976065 8.84 53.86 4.80 4.80 877594313 4.53 4.53 877594313
27 삼성중공업 010140 26 16570 5 -220 -1.31 3854598 8741868 880000000 3854598 -1.31 44.09 0.44 0.44 63240072555 0.43 0.43 63240072555
28 두산에너빌리티 034020 27 41900 2 950 2.32 3783373 10013882 640561146 3783373 2.32 37.78 0.59 0.59 157337300675 0.59 0.59 157337300675
29 웹케시 053580 28 18630 2 470 2.59 3522710 9249230 13636248 3522710 2.59 38.09 25.83 25.83 66419481610 26.14 26.14 66419481610
30 신원 009270 29 1799 5 -23 -1.26 3047449 8826604 100052356 3047449 -1.26 34.53 3.05 3.05 5600862893 3.11 3.11 5600862893
31 평화산업 090080 30 1069 5 -92 -7.92 3013133 3322385 54902259 3013133 -7.92 90.69 5.49 5.49 3050069936 5.20 5.20 3050069936

31
top30/20250604/top30-av-20250604-100000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1818,5,-96,-5.02,99103463,181814912,732100000,99103463,-5.02,54.51,13.54,13.54,182018161972,13.68,13.68,182018161972
MDS테크,086960,2,1531,2,147,10.62,34994661,29665210,92821788,34994661,10.62,117.97,37.70,37.70,53032802275,37.32,37.32,53032802275
SK증권,001510,3,647,2,56,9.48,21280281,6723833,472590171,21280281,9.48,316.49,4.50,4.50,13732818253,4.49,4.49,13732818253
미스터블루,207760,4,1635,2,58,3.68,20407579,66574008,83079783,20407579,3.68,30.65,24.56,24.56,34425860627,25.34,25.34,34425860627
비큐AI,148780,5,1761,2,285,19.31,19085975,6008865,31445725,19085975,19.31,317.63,60.69,60.69,34200567132,61.76,61.76,34200567132
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,95,5,-2,-2.06,17186137,51722832,1497000000,17186137,-2.06,33.23,1.15,1.15,1623703906,1.14,1.14,1623703906
KODEX 인버스,114800,7,4090,5,-110,-2.62,13377697,20687326,143800000,13377697,-2.62,64.67,9.30,9.30,55039024129,9.36,9.36,55039024129
KODEX 코스닥150레버리지,233740,8,7475,2,195,2.68,12418469,24024400,258500000,12418469,2.68,51.69,4.80,4.80,92850791190,4.81,4.81,92850791190
KODEX 레버리지,122630,9,18350,2,865,4.95,12241346,18218842,124900000,12241346,4.95,67.19,9.80,9.80,222168278509,9.69,9.69,222168278509
KODEX 2차전지산업레버리지,462330,10,760,2,43,6.00,10645629,19881550,254900000,10645629,6.00,53.55,4.18,4.18,8027793122,4.14,4.14,8027793122
KODEX 코스닥150선물인버스,251340,11,3790,5,-50,-1.30,8892891,22330264,67300000,8892891,-1.30,39.82,13.21,13.21,33728361012,13.22,13.22,33728361012
오리엔트바이오,002630,12,998,5,-120,-10.73,8839553,7291379,118583005,8839553,-10.73,121.23,7.45,7.45,8840251683,7.47,7.47,8840251683
동양철관,008970,13,1423,2,37,2.67,7380139,8277449,159323019,7380139,2.67,89.16,4.63,4.63,10387053504,4.58,4.58,10387053504
메디콕스,054180,14,219,2,4,1.86,6966846,7382699,82878283,6966846,1.86,94.37,8.41,8.41,1549049665,8.53,8.53,1549049665
비비안,002070,15,1073,2,113,11.77,6780261,486720,31123777,6780261,11.77,1393.05,21.78,21.78,7769515005,23.26,23.26,7769515005
삼성전자,005930,16,57600,2,800,1.41,6606101,12870515,5919637922,6606101,1.41,51.33,0.11,0.11,378369465700,0.11,0.11,378369465700
키스트론,475430,17,9310,5,-350,-3.62,6531717,41787480,17848110,6531717,-3.62,15.63,36.60,36.60,64032671685,38.54,38.54,64032671685
형지I&C,011080,18,1321,5,-184,-12.23,6224335,5579016,31541686,6224335,-12.23,111.57,19.73,19.73,9069385346,21.77,21.77,9069385346
오리엔트정공,065500,19,5680,5,-530,-8.53,6124386,4551722,31742912,6124386,-8.53,134.55,19.29,19.29,35058390155,19.44,19.44,35058390155
빛과전자,069540,20,1294,2,102,8.56,5915070,1478249,46121066,5915070,8.56,400.14,12.83,12.83,8016137918,13.43,13.43,8016137918
LK삼양,225190,21,2915,5,-115,-3.80,5616496,6032727,50748440,5616496,-3.80,93.10,11.07,11.07,16959570101,11.46,11.46,16959570101
미래에셋증권,006800,22,17380,2,1760,11.27,5601061,4013255,570316408,5601061,11.27,139.56,0.98,0.98,94983464240,0.96,0.96,94983464240
파루,043200,23,1177,5,-3,-0.25,5268118,28873554,41804315,5268118,-0.25,18.25,12.60,12.60,6369286884,12.94,12.94,6369286884
대영포장,014160,24,1134,5,-19,-1.65,4640267,4062641,108394549,4640267,-1.65,114.22,4.28,4.28,5046528123,4.11,4.11,5046528123
일신석재,007110,25,2185,2,100,4.80,4399746,1782257,77456610,4399746,4.80,246.86,5.68,5.68,9652726437,5.70,5.70,9652726437
삼성중공업,010140,26,16650,5,-140,-0.83,4345829,8741868,880000000,4345829,-0.83,49.71,0.49,0.49,71411522155,0.49,0.49,71411522155
두산에너빌리티,034020,27,41900,2,950,2.32,4135300,10013882,640561146,4135300,2.32,41.30,0.65,0.65,172077033125,0.64,0.64,172077033125
웹케시,053580,28,19300,2,1140,6.28,4087834,9249230,13636248,4087834,6.28,44.20,29.98,29.98,77166920295,29.32,29.32,77166920295
신원,009270,29,1800,5,-22,-1.21,3135165,8826604,100052356,3135165,-1.21,35.52,3.13,3.13,5758470573,3.20,3.20,5758470573
평화산업,090080,30,1076,5,-85,-7.32,3121955,3322385,54902259,3121955,-7.32,93.97,5.69,5.69,3166781743,5.36,5.36,3166781743
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 1818 5 -96 -5.02 99103463 181814912 732100000 99103463 -5.02 54.51 13.54 13.54 182018161972 13.68 13.68 182018161972
3 MDS테크 086960 2 1531 2 147 10.62 34994661 29665210 92821788 34994661 10.62 117.97 37.70 37.70 53032802275 37.32 37.32 53032802275
4 SK증권 001510 3 647 2 56 9.48 21280281 6723833 472590171 21280281 9.48 316.49 4.50 4.50 13732818253 4.49 4.49 13732818253
5 미스터블루 207760 4 1635 2 58 3.68 20407579 66574008 83079783 20407579 3.68 30.65 24.56 24.56 34425860627 25.34 25.34 34425860627
6 비큐AI 148780 5 1761 2 285 19.31 19085975 6008865 31445725 19085975 19.31 317.63 60.69 60.69 34200567132 61.76 61.76 34200567132
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 95 5 -2 -2.06 17186137 51722832 1497000000 17186137 -2.06 33.23 1.15 1.15 1623703906 1.14 1.14 1623703906
8 KODEX 인버스 114800 7 4090 5 -110 -2.62 13377697 20687326 143800000 13377697 -2.62 64.67 9.30 9.30 55039024129 9.36 9.36 55039024129
9 KODEX 코스닥150레버리지 233740 8 7475 2 195 2.68 12418469 24024400 258500000 12418469 2.68 51.69 4.80 4.80 92850791190 4.81 4.81 92850791190
10 KODEX 레버리지 122630 9 18350 2 865 4.95 12241346 18218842 124900000 12241346 4.95 67.19 9.80 9.80 222168278509 9.69 9.69 222168278509
11 KODEX 2차전지산업레버리지 462330 10 760 2 43 6.00 10645629 19881550 254900000 10645629 6.00 53.55 4.18 4.18 8027793122 4.14 4.14 8027793122
12 KODEX 코스닥150선물인버스 251340 11 3790 5 -50 -1.30 8892891 22330264 67300000 8892891 -1.30 39.82 13.21 13.21 33728361012 13.22 13.22 33728361012
13 오리엔트바이오 002630 12 998 5 -120 -10.73 8839553 7291379 118583005 8839553 -10.73 121.23 7.45 7.45 8840251683 7.47 7.47 8840251683
14 동양철관 008970 13 1423 2 37 2.67 7380139 8277449 159323019 7380139 2.67 89.16 4.63 4.63 10387053504 4.58 4.58 10387053504
15 메디콕스 054180 14 219 2 4 1.86 6966846 7382699 82878283 6966846 1.86 94.37 8.41 8.41 1549049665 8.53 8.53 1549049665
16 비비안 002070 15 1073 2 113 11.77 6780261 486720 31123777 6780261 11.77 1393.05 21.78 21.78 7769515005 23.26 23.26 7769515005
17 삼성전자 005930 16 57600 2 800 1.41 6606101 12870515 5919637922 6606101 1.41 51.33 0.11 0.11 378369465700 0.11 0.11 378369465700
18 키스트론 475430 17 9310 5 -350 -3.62 6531717 41787480 17848110 6531717 -3.62 15.63 36.60 36.60 64032671685 38.54 38.54 64032671685
19 형지I&C 011080 18 1321 5 -184 -12.23 6224335 5579016 31541686 6224335 -12.23 111.57 19.73 19.73 9069385346 21.77 21.77 9069385346
20 오리엔트정공 065500 19 5680 5 -530 -8.53 6124386 4551722 31742912 6124386 -8.53 134.55 19.29 19.29 35058390155 19.44 19.44 35058390155
21 빛과전자 069540 20 1294 2 102 8.56 5915070 1478249 46121066 5915070 8.56 400.14 12.83 12.83 8016137918 13.43 13.43 8016137918
22 LK삼양 225190 21 2915 5 -115 -3.80 5616496 6032727 50748440 5616496 -3.80 93.10 11.07 11.07 16959570101 11.46 11.46 16959570101
23 미래에셋증권 006800 22 17380 2 1760 11.27 5601061 4013255 570316408 5601061 11.27 139.56 0.98 0.98 94983464240 0.96 0.96 94983464240
24 파루 043200 23 1177 5 -3 -0.25 5268118 28873554 41804315 5268118 -0.25 18.25 12.60 12.60 6369286884 12.94 12.94 6369286884
25 대영포장 014160 24 1134 5 -19 -1.65 4640267 4062641 108394549 4640267 -1.65 114.22 4.28 4.28 5046528123 4.11 4.11 5046528123
26 일신석재 007110 25 2185 2 100 4.80 4399746 1782257 77456610 4399746 4.80 246.86 5.68 5.68 9652726437 5.70 5.70 9652726437
27 삼성중공업 010140 26 16650 5 -140 -0.83 4345829 8741868 880000000 4345829 -0.83 49.71 0.49 0.49 71411522155 0.49 0.49 71411522155
28 두산에너빌리티 034020 27 41900 2 950 2.32 4135300 10013882 640561146 4135300 2.32 41.30 0.65 0.65 172077033125 0.64 0.64 172077033125
29 웹케시 053580 28 19300 2 1140 6.28 4087834 9249230 13636248 4087834 6.28 44.20 29.98 29.98 77166920295 29.32 29.32 77166920295
30 신원 009270 29 1800 5 -22 -1.21 3135165 8826604 100052356 3135165 -1.21 35.52 3.13 3.13 5758470573 3.20 3.20 5758470573
31 평화산업 090080 30 1076 5 -85 -7.32 3121955 3322385 54902259 3121955 -7.32 93.97 5.69 5.69 3166781743 5.36 5.36 3166781743

31
top30/20250604/top30-av-20250604-101000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1809,5,-105,-5.49,108694274,181814912,732100000,108694274,-5.49,59.78,14.85,14.85,199395803209,15.06,15.06,199395803209
MDS테크,086960,2,1543,2,159,11.49,37923837,29665210,92821788,37923837,11.49,127.84,40.86,40.86,57575516534,40.20,40.20,57575516534
SK증권,001510,3,657,2,66,11.17,23112469,6723833,472590171,23112469,11.17,343.74,4.89,4.89,14931945882,4.81,4.81,14931945882
미스터블루,207760,4,1632,2,55,3.49,20875964,66574008,83079783,20875964,3.49,31.36,25.13,25.13,35190487776,25.95,25.95,35190487776
비큐AI,148780,5,1799,2,323,21.88,20670464,6008865,31445725,20670464,21.88,344.00,65.73,65.73,37039654217,65.47,65.47,37039654217
삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,94,5,-3,-3.09,17531640,51722832,1497000000,17531640,-3.09,33.90,1.17,1.17,1656319349,1.18,1.18,1656319349
KODEX 인버스,114800,7,4080,5,-120,-2.86,14565625,20687326,143800000,14565625,-2.86,70.41,10.13,10.13,59888619144,10.21,10.21,59888619144
KODEX 레버리지,122630,8,18435,2,950,5.43,13239130,18218842,124900000,13239130,5.43,72.67,10.60,10.60,240530864408,10.45,10.45,240530864408
KODEX 코스닥150레버리지,233740,9,7470,2,190,2.61,13152682,24024400,258500000,13152682,2.61,54.75,5.09,5.09,98339812346,5.09,5.09,98339812346
KODEX 2차전지산업레버리지,462330,10,759,2,42,5.86,11496150,19881550,254900000,11496150,5.86,57.82,4.51,4.51,8676067241,4.48,4.48,8676067241
KODEX 코스닥150선물인버스,251340,11,3795,5,-45,-1.17,9409642,22330264,67300000,9409642,-1.17,42.14,13.98,13.98,35688335970,13.97,13.97,35688335970
오리엔트바이오,002630,12,990,5,-128,-11.45,9231993,7291379,118583005,9231993,-11.45,126.62,7.79,7.79,9230030069,7.86,7.86,9230030069
동양철관,008970,13,1420,2,34,2.45,7912162,8277449,159323019,7912162,2.45,95.59,4.97,4.97,11144535227,4.93,4.93,11144535227
메디콕스,054180,14,219,2,4,1.86,7813445,7382699,82878283,7813445,1.86,105.83,9.43,9.43,1736077104,9.56,9.56,1736077104
삼성전자,005930,15,57800,2,1000,1.76,7170997,12870515,5919637922,7170997,1.76,55.72,0.12,0.12,410962591900,0.12,0.12,410962591900
비비안,002070,16,1088,2,128,13.33,6887502,486720,31123777,6887502,13.33,1415.09,22.13,22.13,7885155369,23.29,23.29,7885155369
키스트론,475430,17,9270,5,-390,-4.04,6734412,41787480,17848110,6734412,-4.04,16.12,37.73,37.73,65918352140,39.84,39.84,65918352140
오리엔트정공,065500,18,5560,5,-650,-10.47,6399594,4551722,31742912,6399594,-10.47,140.60,20.16,20.16,36605570385,20.74,20.74,36605570385
형지I&C,011080,19,1311,5,-194,-12.89,6392798,5579016,31541686,6392798,-12.89,114.59,20.27,20.27,9291274011,22.47,22.47,9291274011
빛과전자,069540,20,1297,2,105,8.81,6012942,1478249,46121066,6012942,8.81,406.76,13.04,13.04,8142470869,13.61,13.61,8142470869
미래에셋증권,006800,21,17440,2,1820,11.65,5901564,4013255,570316408,5901564,11.65,147.05,1.03,1.03,100204822920,1.01,1.01,100204822920
파루,043200,22,1198,2,18,1.53,5740101,28873554,41804315,5740101,1.53,19.88,13.73,13.73,6930097878,13.84,13.84,6930097878
LK삼양,225190,23,2900,5,-130,-4.29,5726710,6032727,50748440,5726710,-4.29,94.93,11.28,11.28,17279732253,11.74,11.74,17279732253
웹케시,053580,24,20550,2,2390,13.16,5380631,9249230,13636248,5380631,13.16,58.17,39.46,39.46,102958689450,36.74,36.74,102958689450
대영포장,014160,25,1132,5,-21,-1.82,4766439,4062641,108394549,4766439,-1.82,117.32,4.40,4.40,5189109986,4.23,4.23,5189109986
삼성중공업,010140,26,16680,5,-110,-0.66,4711707,8741868,880000000,4711707,-0.66,53.90,0.54,0.54,77518179850,0.53,0.53,77518179850
일신석재,007110,27,2195,2,110,5.28,4516889,1782257,77456610,4516889,5.28,253.44,5.83,5.83,9909077784,5.83,5.83,9909077784
두산에너빌리티,034020,28,41800,2,850,2.08,4318185,10013882,640561146,4318185,2.08,43.12,0.67,0.67,179727950025,0.67,0.67,179727950025
신원,009270,29,1803,5,-19,-1.04,3251853,8826604,100052356,3251853,-1.04,36.84,3.25,3.25,5968137703,3.31,3.31,5968137703
우리기술,032820,30,2165,5,-25,-1.14,3248696,6856873,164677432,3248696,-1.14,47.38,1.97,1.97,7002865386,1.96,1.96,7002865386
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 1809 5 -105 -5.49 108694274 181814912 732100000 108694274 -5.49 59.78 14.85 14.85 199395803209 15.06 15.06 199395803209
3 MDS테크 086960 2 1543 2 159 11.49 37923837 29665210 92821788 37923837 11.49 127.84 40.86 40.86 57575516534 40.20 40.20 57575516534
4 SK증권 001510 3 657 2 66 11.17 23112469 6723833 472590171 23112469 11.17 343.74 4.89 4.89 14931945882 4.81 4.81 14931945882
5 미스터블루 207760 4 1632 2 55 3.49 20875964 66574008 83079783 20875964 3.49 31.36 25.13 25.13 35190487776 25.95 25.95 35190487776
6 비큐AI 148780 5 1799 2 323 21.88 20670464 6008865 31445725 20670464 21.88 344.00 65.73 65.73 37039654217 65.47 65.47 37039654217
7 삼성 인버스 2X WTI원유 선물 ETN Q530036 6 94 5 -3 -3.09 17531640 51722832 1497000000 17531640 -3.09 33.90 1.17 1.17 1656319349 1.18 1.18 1656319349
8 KODEX 인버스 114800 7 4080 5 -120 -2.86 14565625 20687326 143800000 14565625 -2.86 70.41 10.13 10.13 59888619144 10.21 10.21 59888619144
9 KODEX 레버리지 122630 8 18435 2 950 5.43 13239130 18218842 124900000 13239130 5.43 72.67 10.60 10.60 240530864408 10.45 10.45 240530864408
10 KODEX 코스닥150레버리지 233740 9 7470 2 190 2.61 13152682 24024400 258500000 13152682 2.61 54.75 5.09 5.09 98339812346 5.09 5.09 98339812346
11 KODEX 2차전지산업레버리지 462330 10 759 2 42 5.86 11496150 19881550 254900000 11496150 5.86 57.82 4.51 4.51 8676067241 4.48 4.48 8676067241
12 KODEX 코스닥150선물인버스 251340 11 3795 5 -45 -1.17 9409642 22330264 67300000 9409642 -1.17 42.14 13.98 13.98 35688335970 13.97 13.97 35688335970
13 오리엔트바이오 002630 12 990 5 -128 -11.45 9231993 7291379 118583005 9231993 -11.45 126.62 7.79 7.79 9230030069 7.86 7.86 9230030069
14 동양철관 008970 13 1420 2 34 2.45 7912162 8277449 159323019 7912162 2.45 95.59 4.97 4.97 11144535227 4.93 4.93 11144535227
15 메디콕스 054180 14 219 2 4 1.86 7813445 7382699 82878283 7813445 1.86 105.83 9.43 9.43 1736077104 9.56 9.56 1736077104
16 삼성전자 005930 15 57800 2 1000 1.76 7170997 12870515 5919637922 7170997 1.76 55.72 0.12 0.12 410962591900 0.12 0.12 410962591900
17 비비안 002070 16 1088 2 128 13.33 6887502 486720 31123777 6887502 13.33 1415.09 22.13 22.13 7885155369 23.29 23.29 7885155369
18 키스트론 475430 17 9270 5 -390 -4.04 6734412 41787480 17848110 6734412 -4.04 16.12 37.73 37.73 65918352140 39.84 39.84 65918352140
19 오리엔트정공 065500 18 5560 5 -650 -10.47 6399594 4551722 31742912 6399594 -10.47 140.60 20.16 20.16 36605570385 20.74 20.74 36605570385
20 형지I&C 011080 19 1311 5 -194 -12.89 6392798 5579016 31541686 6392798 -12.89 114.59 20.27 20.27 9291274011 22.47 22.47 9291274011
21 빛과전자 069540 20 1297 2 105 8.81 6012942 1478249 46121066 6012942 8.81 406.76 13.04 13.04 8142470869 13.61 13.61 8142470869
22 미래에셋증권 006800 21 17440 2 1820 11.65 5901564 4013255 570316408 5901564 11.65 147.05 1.03 1.03 100204822920 1.01 1.01 100204822920
23 파루 043200 22 1198 2 18 1.53 5740101 28873554 41804315 5740101 1.53 19.88 13.73 13.73 6930097878 13.84 13.84 6930097878
24 LK삼양 225190 23 2900 5 -130 -4.29 5726710 6032727 50748440 5726710 -4.29 94.93 11.28 11.28 17279732253 11.74 11.74 17279732253
25 웹케시 053580 24 20550 2 2390 13.16 5380631 9249230 13636248 5380631 13.16 58.17 39.46 39.46 102958689450 36.74 36.74 102958689450
26 대영포장 014160 25 1132 5 -21 -1.82 4766439 4062641 108394549 4766439 -1.82 117.32 4.40 4.40 5189109986 4.23 4.23 5189109986
27 삼성중공업 010140 26 16680 5 -110 -0.66 4711707 8741868 880000000 4711707 -0.66 53.90 0.54 0.54 77518179850 0.53 0.53 77518179850
28 일신석재 007110 27 2195 2 110 5.28 4516889 1782257 77456610 4516889 5.28 253.44 5.83 5.83 9909077784 5.83 5.83 9909077784
29 두산에너빌리티 034020 28 41800 2 850 2.08 4318185 10013882 640561146 4318185 2.08 43.12 0.67 0.67 179727950025 0.67 0.67 179727950025
30 신원 009270 29 1803 5 -19 -1.04 3251853 8826604 100052356 3251853 -1.04 36.84 3.25 3.25 5968137703 3.31 3.31 5968137703
31 우리기술 032820 30 2165 5 -25 -1.14 3248696 6856873 164677432 3248696 -1.14 47.38 1.97 1.97 7002865386 1.96 1.96 7002865386

31
top30/20250604/top30-av-20250604-102000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1812,5,-102,-5.33,113163369,181814912,732100000,113163369,-5.33,62.24,15.46,15.46,207487693937,15.64,15.64,207487693937
MDS테크,086960,2,1535,2,151,10.91,39801829,29665210,92821788,39801829,10.91,134.17,42.88,42.88,60461021273,42.43,42.43,60461021273
SK증권,001510,3,653,2,62,10.49,23962620,6723833,472590171,23962620,10.49,356.38,5.07,5.07,15488049897,5.02,5.02,15488049897
삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,94,5,-3,-3.09,23761993,51722832,1497000000,23761993,-3.09,45.94,1.59,1.59,2242487791,1.59,1.59,2242487791
미스터블루,207760,5,1622,2,45,2.85,21391131,66574008,83079783,21391131,2.85,32.13,25.75,25.75,36027099776,26.74,26.74,36027099776
비큐AI,148780,6,1788,2,312,21.14,21259632,6008865,31445725,21259632,21.14,353.80,67.61,67.61,38097930619,67.76,67.76,38097930619
KODEX 인버스,114800,7,4082,5,-118,-2.81,15060735,20687326,143800000,15060735,-2.81,72.80,10.47,10.47,61909318484,10.55,10.55,61909318484
KODEX 코스닥150레버리지,233740,8,7460,2,180,2.47,13972857,24024400,258500000,13972857,2.47,58.16,5.41,5.41,104458815460,5.42,5.42,104458815460
KODEX 레버리지,122630,9,18415,2,930,5.32,13813157,18218842,124900000,13813157,5.32,75.82,11.06,11.06,251101244099,10.92,10.92,251101244099
KODEX 2차전지산업레버리지,462330,10,765,2,48,6.69,12370031,19881550,254900000,12370031,6.69,62.22,4.85,4.85,9339306145,4.79,4.79,9339306145
KODEX 코스닥150선물인버스,251340,11,3795,5,-45,-1.17,10021272,22330264,67300000,10021272,-1.17,44.88,14.89,14.89,38011382492,14.88,14.88,38011382492
오리엔트바이오,002630,12,992,5,-126,-11.27,9501377,7291379,118583005,9501377,-11.27,130.31,8.01,8.01,9498261279,8.07,8.07,9498261279
메디콕스,054180,13,220,2,5,2.33,8329059,7382699,82878283,8329059,2.33,112.82,10.05,10.05,1848861761,10.14,10.14,1848861761
동양철관,008970,14,1426,2,40,2.89,8088013,8277449,159323019,8088013,2.89,97.71,5.08,5.08,11394149152,5.02,5.02,11394149152
삼성전자,005930,15,57750,2,950,1.67,7433928,12870515,5919637922,7433928,1.67,57.76,0.13,0.13,426144175000,0.12,0.12,426144175000
키스트론,475430,16,9210,5,-450,-4.66,6997404,41787480,17848110,6997404,-4.66,16.75,39.21,39.21,68343373345,41.58,41.58,68343373345
비비안,002070,17,1078,2,118,12.29,6956023,486720,31123777,6956023,12.29,1429.16,22.35,22.35,7959108037,23.72,23.72,7959108037
웹케시,053580,18,20600,2,2440,13.44,6797162,9249230,13636248,6797162,13.44,73.49,49.85,49.85,132786552550,47.27,47.27,132786552550
오리엔트정공,065500,19,5555,5,-655,-10.55,6667366,4551722,31742912,6667366,-10.55,146.48,21.00,21.00,38097522440,21.61,21.61,38097522440
형지I&C,011080,20,1309,5,-196,-13.02,6551231,5579016,31541686,6551231,-13.02,117.43,20.77,20.77,9499970735,23.01,23.01,9499970735
빛과전자,069540,21,1329,2,137,11.49,6324839,1478249,46121066,6324839,11.49,427.86,13.71,13.71,8554489525,13.96,13.96,8554489525
미래에셋증권,006800,22,17220,2,1600,10.24,6194490,4013255,570316408,6194490,10.24,154.35,1.09,1.09,105246685840,1.07,1.07,105246685840
LK삼양,225190,23,2890,5,-140,-4.62,5928408,6032727,50748440,5928408,-4.62,98.27,11.68,11.68,17862248829,12.18,12.18,17862248829
파루,043200,24,1180,3,0,0.00,5872926,28873554,41804315,5872926,0.00,20.34,14.05,14.05,7087037573,14.37,14.37,7087037573
삼성중공업,010140,25,16600,5,-190,-1.13,4990666,8741868,880000000,4990666,-1.13,57.09,0.57,0.57,82155028425,0.56,0.56,82155028425
대영포장,014160,26,1133,5,-20,-1.73,4915457,4062641,108394549,4915457,-1.73,120.99,4.53,4.53,5358800803,4.36,4.36,5358800803
일신석재,007110,27,2190,2,105,5.04,4613747,1782257,77456610,4613747,5.04,258.87,5.96,5.96,10122218516,5.97,5.97,10122218516
두산에너빌리티,034020,28,41450,2,500,1.22,4549354,10013882,640561146,4549354,1.22,45.43,0.71,0.71,189343361950,0.71,0.71,189343361950
유라클,088340,29,28250,2,3950,16.26,3655436,3807890,4358068,3655436,16.26,96.00,83.88,83.88,99029092350,80.44,80.44,99029092350
평화산업,090080,30,1084,5,-77,-6.63,3454911,3322385,54902259,3454911,-6.63,103.99,6.29,6.29,3526067478,5.92,5.92,3526067478
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 1812 5 -102 -5.33 113163369 181814912 732100000 113163369 -5.33 62.24 15.46 15.46 207487693937 15.64 15.64 207487693937
3 MDS테크 086960 2 1535 2 151 10.91 39801829 29665210 92821788 39801829 10.91 134.17 42.88 42.88 60461021273 42.43 42.43 60461021273
4 SK증권 001510 3 653 2 62 10.49 23962620 6723833 472590171 23962620 10.49 356.38 5.07 5.07 15488049897 5.02 5.02 15488049897
5 삼성 인버스 2X WTI원유 선물 ETN Q530036 4 94 5 -3 -3.09 23761993 51722832 1497000000 23761993 -3.09 45.94 1.59 1.59 2242487791 1.59 1.59 2242487791
6 미스터블루 207760 5 1622 2 45 2.85 21391131 66574008 83079783 21391131 2.85 32.13 25.75 25.75 36027099776 26.74 26.74 36027099776
7 비큐AI 148780 6 1788 2 312 21.14 21259632 6008865 31445725 21259632 21.14 353.80 67.61 67.61 38097930619 67.76 67.76 38097930619
8 KODEX 인버스 114800 7 4082 5 -118 -2.81 15060735 20687326 143800000 15060735 -2.81 72.80 10.47 10.47 61909318484 10.55 10.55 61909318484
9 KODEX 코스닥150레버리지 233740 8 7460 2 180 2.47 13972857 24024400 258500000 13972857 2.47 58.16 5.41 5.41 104458815460 5.42 5.42 104458815460
10 KODEX 레버리지 122630 9 18415 2 930 5.32 13813157 18218842 124900000 13813157 5.32 75.82 11.06 11.06 251101244099 10.92 10.92 251101244099
11 KODEX 2차전지산업레버리지 462330 10 765 2 48 6.69 12370031 19881550 254900000 12370031 6.69 62.22 4.85 4.85 9339306145 4.79 4.79 9339306145
12 KODEX 코스닥150선물인버스 251340 11 3795 5 -45 -1.17 10021272 22330264 67300000 10021272 -1.17 44.88 14.89 14.89 38011382492 14.88 14.88 38011382492
13 오리엔트바이오 002630 12 992 5 -126 -11.27 9501377 7291379 118583005 9501377 -11.27 130.31 8.01 8.01 9498261279 8.07 8.07 9498261279
14 메디콕스 054180 13 220 2 5 2.33 8329059 7382699 82878283 8329059 2.33 112.82 10.05 10.05 1848861761 10.14 10.14 1848861761
15 동양철관 008970 14 1426 2 40 2.89 8088013 8277449 159323019 8088013 2.89 97.71 5.08 5.08 11394149152 5.02 5.02 11394149152
16 삼성전자 005930 15 57750 2 950 1.67 7433928 12870515 5919637922 7433928 1.67 57.76 0.13 0.13 426144175000 0.12 0.12 426144175000
17 키스트론 475430 16 9210 5 -450 -4.66 6997404 41787480 17848110 6997404 -4.66 16.75 39.21 39.21 68343373345 41.58 41.58 68343373345
18 비비안 002070 17 1078 2 118 12.29 6956023 486720 31123777 6956023 12.29 1429.16 22.35 22.35 7959108037 23.72 23.72 7959108037
19 웹케시 053580 18 20600 2 2440 13.44 6797162 9249230 13636248 6797162 13.44 73.49 49.85 49.85 132786552550 47.27 47.27 132786552550
20 오리엔트정공 065500 19 5555 5 -655 -10.55 6667366 4551722 31742912 6667366 -10.55 146.48 21.00 21.00 38097522440 21.61 21.61 38097522440
21 형지I&C 011080 20 1309 5 -196 -13.02 6551231 5579016 31541686 6551231 -13.02 117.43 20.77 20.77 9499970735 23.01 23.01 9499970735
22 빛과전자 069540 21 1329 2 137 11.49 6324839 1478249 46121066 6324839 11.49 427.86 13.71 13.71 8554489525 13.96 13.96 8554489525
23 미래에셋증권 006800 22 17220 2 1600 10.24 6194490 4013255 570316408 6194490 10.24 154.35 1.09 1.09 105246685840 1.07 1.07 105246685840
24 LK삼양 225190 23 2890 5 -140 -4.62 5928408 6032727 50748440 5928408 -4.62 98.27 11.68 11.68 17862248829 12.18 12.18 17862248829
25 파루 043200 24 1180 3 0 0.00 5872926 28873554 41804315 5872926 0.00 20.34 14.05 14.05 7087037573 14.37 14.37 7087037573
26 삼성중공업 010140 25 16600 5 -190 -1.13 4990666 8741868 880000000 4990666 -1.13 57.09 0.57 0.57 82155028425 0.56 0.56 82155028425
27 대영포장 014160 26 1133 5 -20 -1.73 4915457 4062641 108394549 4915457 -1.73 120.99 4.53 4.53 5358800803 4.36 4.36 5358800803
28 일신석재 007110 27 2190 2 105 5.04 4613747 1782257 77456610 4613747 5.04 258.87 5.96 5.96 10122218516 5.97 5.97 10122218516
29 두산에너빌리티 034020 28 41450 2 500 1.22 4549354 10013882 640561146 4549354 1.22 45.43 0.71 0.71 189343361950 0.71 0.71 189343361950
30 유라클 088340 29 28250 2 3950 16.26 3655436 3807890 4358068 3655436 16.26 96.00 83.88 83.88 99029092350 80.44 80.44 99029092350
31 평화산업 090080 30 1084 5 -77 -6.63 3454911 3322385 54902259 3454911 -6.63 103.99 6.29 6.29 3526067478 5.92 5.92 3526067478

31
top30/20250604/top30-av-20250604-103000.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,252670,1,1809,5,-105,-5.49,118366521,181814912,732100000,118366521,-5.49,65.10,16.17,16.17,216903035306,16.38,16.38,216903035306
MDS테크,086960,2,1537,2,153,11.05,42093542,29665210,92821788,42093542,11.05,141.90,45.35,45.35,63967696899,44.84,44.84,63967696899
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,34223240,51722832,1497000000,34223240,-3.09,66.17,2.29,2.29,3225795164,2.29,2.29,3225795164
SK증권,001510,4,660,2,69,11.68,25651393,6723833,472590171,25651393,11.68,381.50,5.43,5.43,16604720715,5.32,5.32,16604720715
미스터블루,207760,5,1617,2,40,2.54,21704410,66574008,83079783,21704410,2.54,32.60,26.12,26.12,36534801664,27.20,27.20,36534801664
비큐AI,148780,6,1781,2,305,20.66,21660234,6008865,31445725,21660234,20.66,360.47,68.88,68.88,38810805738,69.30,69.30,38810805738
KODEX 인버스,114800,7,4080,5,-120,-2.86,15807348,20687326,143800000,15807348,-2.86,76.41,10.99,10.99,64956189338,11.07,11.07,64956189338
KODEX 코스닥150레버리지,233740,8,7470,2,190,2.61,14514390,24024400,258500000,14514390,2.61,60.42,5.61,5.61,108502215496,5.62,5.62,108502215496
KODEX 레버리지,122630,9,18435,2,950,5.43,14364831,18218842,124900000,14364831,5.43,78.85,11.50,11.50,261264928072,11.35,11.35,261264928072
KODEX 2차전지산업레버리지,462330,10,764,2,47,6.56,13251904,19881550,254900000,13251904,6.56,66.65,5.20,5.20,10014871899,5.14,5.14,10014871899
KODEX 코스닥150선물인버스,251340,11,3795,5,-45,-1.17,10559047,22330264,67300000,10559047,-1.17,47.29,15.69,15.69,40053955564,15.68,15.68,40053955564
오리엔트바이오,002630,12,977,5,-141,-12.61,9981081,7291379,118583005,9981081,-12.61,136.89,8.42,8.42,9968897203,8.60,8.60,9968897203
원익홀딩스,030530,13,6200,2,870,16.32,9405871,3204369,77237981,9405871,16.32,293.53,12.18,12.18,55229011725,11.53,11.53,55229011725
메디콕스,054180,14,216,2,1,0.47,8947439,7382699,82878283,8947439,0.47,121.19,10.80,10.80,1983578876,11.08,11.08,1983578876
동양철관,008970,15,1432,2,46,3.32,8378871,8277449,159323019,8378871,3.32,101.23,5.26,5.26,11810611430,5.18,5.18,11810611430
삼성전자,005930,16,57800,2,1000,1.76,8369815,12870515,5919637922,8369815,1.76,65.03,0.14,0.14,480208142400,0.14,0.14,480208142400
키스트론,475430,17,9000,5,-660,-6.83,7601671,41787480,17848110,7601671,-6.83,18.19,42.59,42.59,73808635945,45.95,45.95,73808635945
웹케시,053580,18,19930,2,1770,9.75,7473342,9249230,13636248,7473342,9.75,80.80,54.80,54.80,146409646220,53.87,53.87,146409646220
비비안,002070,19,1043,2,83,8.65,7362358,486720,31123777,7362358,8.65,1512.65,23.66,23.66,8382288438,25.82,25.82,8382288438
오리엔트정공,065500,20,5450,5,-760,-12.24,7034036,4551722,31742912,7034036,-12.24,154.54,22.16,22.16,40099372525,23.18,23.18,40099372525
형지I&C,011080,21,1279,5,-226,-15.02,6922972,5579016,31541686,6922972,-15.02,124.09,21.95,21.95,9980368102,24.74,24.74,9980368102
빛과전자,069540,22,1317,2,125,10.49,6437680,1478249,46121066,6437680,10.49,435.49,13.96,13.96,8703597888,14.33,14.33,8703597888
미래에셋증권,006800,23,17460,2,1840,11.78,6435479,4013255,570316408,6435479,11.78,160.36,1.13,1.13,109431541245,1.10,1.10,109431541245
LK삼양,225190,24,2880,5,-150,-4.95,5988448,6032727,50748440,5988448,-4.95,99.27,11.80,11.80,18035673172,12.34,12.34,18035673172
파루,043200,25,1181,2,1,0.08,5978412,28873554,41804315,5978412,0.08,20.71,14.30,14.30,7211751460,14.61,14.61,7211751460
삼성중공업,010140,26,16610,5,-180,-1.07,5146046,8741868,880000000,5146046,-1.07,58.87,0.58,0.58,84731272815,0.58,0.58,84731272815
대영포장,014160,27,1126,5,-27,-2.34,5022851,4062641,108394549,5022851,-2.34,123.64,4.63,4.63,5479865501,4.49,4.49,5479865501
두산에너빌리티,034020,28,41400,2,450,1.10,4819407,10013882,640561146,4819407,1.10,48.13,0.75,0.75,200528350775,0.76,0.76,200528350775
일신석재,007110,29,2195,2,110,5.28,4666788,1782257,77456610,4666788,5.28,261.85,6.03,6.03,10238374153,6.02,6.02,10238374153
유라클,088340,30,27650,2,3350,13.79,3902007,3807890,4358068,3902007,13.79,102.47,89.54,89.54,105931636175,87.91,87.91,105931636175
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 1809 5 -105 -5.49 118366521 181814912 732100000 118366521 -5.49 65.10 16.17 16.17 216903035306 16.38 16.38 216903035306
3 MDS테크 086960 2 1537 2 153 11.05 42093542 29665210 92821788 42093542 11.05 141.90 45.35 45.35 63967696899 44.84 44.84 63967696899
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 34223240 51722832 1497000000 34223240 -3.09 66.17 2.29 2.29 3225795164 2.29 2.29 3225795164
5 SK증권 001510 4 660 2 69 11.68 25651393 6723833 472590171 25651393 11.68 381.50 5.43 5.43 16604720715 5.32 5.32 16604720715
6 미스터블루 207760 5 1617 2 40 2.54 21704410 66574008 83079783 21704410 2.54 32.60 26.12 26.12 36534801664 27.20 27.20 36534801664
7 비큐AI 148780 6 1781 2 305 20.66 21660234 6008865 31445725 21660234 20.66 360.47 68.88 68.88 38810805738 69.30 69.30 38810805738
8 KODEX 인버스 114800 7 4080 5 -120 -2.86 15807348 20687326 143800000 15807348 -2.86 76.41 10.99 10.99 64956189338 11.07 11.07 64956189338
9 KODEX 코스닥150레버리지 233740 8 7470 2 190 2.61 14514390 24024400 258500000 14514390 2.61 60.42 5.61 5.61 108502215496 5.62 5.62 108502215496
10 KODEX 레버리지 122630 9 18435 2 950 5.43 14364831 18218842 124900000 14364831 5.43 78.85 11.50 11.50 261264928072 11.35 11.35 261264928072
11 KODEX 2차전지산업레버리지 462330 10 764 2 47 6.56 13251904 19881550 254900000 13251904 6.56 66.65 5.20 5.20 10014871899 5.14 5.14 10014871899
12 KODEX 코스닥150선물인버스 251340 11 3795 5 -45 -1.17 10559047 22330264 67300000 10559047 -1.17 47.29 15.69 15.69 40053955564 15.68 15.68 40053955564
13 오리엔트바이오 002630 12 977 5 -141 -12.61 9981081 7291379 118583005 9981081 -12.61 136.89 8.42 8.42 9968897203 8.60 8.60 9968897203
14 원익홀딩스 030530 13 6200 2 870 16.32 9405871 3204369 77237981 9405871 16.32 293.53 12.18 12.18 55229011725 11.53 11.53 55229011725
15 메디콕스 054180 14 216 2 1 0.47 8947439 7382699 82878283 8947439 0.47 121.19 10.80 10.80 1983578876 11.08 11.08 1983578876
16 동양철관 008970 15 1432 2 46 3.32 8378871 8277449 159323019 8378871 3.32 101.23 5.26 5.26 11810611430 5.18 5.18 11810611430
17 삼성전자 005930 16 57800 2 1000 1.76 8369815 12870515 5919637922 8369815 1.76 65.03 0.14 0.14 480208142400 0.14 0.14 480208142400
18 키스트론 475430 17 9000 5 -660 -6.83 7601671 41787480 17848110 7601671 -6.83 18.19 42.59 42.59 73808635945 45.95 45.95 73808635945
19 웹케시 053580 18 19930 2 1770 9.75 7473342 9249230 13636248 7473342 9.75 80.80 54.80 54.80 146409646220 53.87 53.87 146409646220
20 비비안 002070 19 1043 2 83 8.65 7362358 486720 31123777 7362358 8.65 1512.65 23.66 23.66 8382288438 25.82 25.82 8382288438
21 오리엔트정공 065500 20 5450 5 -760 -12.24 7034036 4551722 31742912 7034036 -12.24 154.54 22.16 22.16 40099372525 23.18 23.18 40099372525
22 형지I&C 011080 21 1279 5 -226 -15.02 6922972 5579016 31541686 6922972 -15.02 124.09 21.95 21.95 9980368102 24.74 24.74 9980368102
23 빛과전자 069540 22 1317 2 125 10.49 6437680 1478249 46121066 6437680 10.49 435.49 13.96 13.96 8703597888 14.33 14.33 8703597888
24 미래에셋증권 006800 23 17460 2 1840 11.78 6435479 4013255 570316408 6435479 11.78 160.36 1.13 1.13 109431541245 1.10 1.10 109431541245
25 LK삼양 225190 24 2880 5 -150 -4.95 5988448 6032727 50748440 5988448 -4.95 99.27 11.80 11.80 18035673172 12.34 12.34 18035673172
26 파루 043200 25 1181 2 1 0.08 5978412 28873554 41804315 5978412 0.08 20.71 14.30 14.30 7211751460 14.61 14.61 7211751460
27 삼성중공업 010140 26 16610 5 -180 -1.07 5146046 8741868 880000000 5146046 -1.07 58.87 0.58 0.58 84731272815 0.58 0.58 84731272815
28 대영포장 014160 27 1126 5 -27 -2.34 5022851 4062641 108394549 5022851 -2.34 123.64 4.63 4.63 5479865501 4.49 4.49 5479865501
29 두산에너빌리티 034020 28 41400 2 450 1.10 4819407 10013882 640561146 4819407 1.10 48.13 0.75 0.75 200528350775 0.76 0.76 200528350775
30 일신석재 007110 29 2195 2 110 5.28 4666788 1782257 77456610 4666788 5.28 261.85 6.03 6.03 10238374153 6.02 6.02 10238374153
31 유라클 088340 30 27650 2 3350 13.79 3902007 3807890 4358068 3902007 13.79 102.47 89.54 89.54 105931636175 87.91 87.91 105931636175

31
top30/20250604/top30-av-20250604-104000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1812,5,-102,-5.33,123681958,181814912,732100000,123681958,-5.33,68.03,16.89,16.89,226544418789,17.08,17.08,226544418789
MDS테크,086960,2,1543,2,159,11.49,44158857,29665210,92821788,44158857,11.49,148.86,47.57,47.57,67167145552,46.90,46.90,67167145552
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,36221970,51722832,1497000000,36221970,-3.09,70.03,2.42,2.42,3413388616,2.43,2.43,3413388616
SK증권,001510,4,656,2,65,11.00,26239852,6723833,472590171,26239852,11.00,390.25,5.55,5.55,16992524351,5.48,5.48,16992524351
비큐AI,148780,5,1768,2,292,19.78,22122566,6008865,31445725,22122566,19.78,368.17,70.35,70.35,39634270270,71.29,71.29,39634270270
미스터블루,207760,6,1619,2,42,2.66,21836681,66574008,83079783,21836681,2.66,32.80,26.28,26.28,36748579890,27.32,27.32,36748579890
KODEX 인버스,114800,7,4085,5,-115,-2.74,16167824,20687326,143800000,16167824,-2.74,78.15,11.24,11.24,66428547133,11.31,11.31,66428547133
KODEX 코스닥150레버리지,233740,8,7485,2,205,2.82,15241442,24024400,258500000,15241442,2.82,63.44,5.90,5.90,113941183468,5.89,5.89,113941183468
KODEX 레버리지,122630,9,18400,2,915,5.23,14897537,18218842,124900000,14897537,5.23,81.77,11.93,11.93,271061694796,11.79,11.79,271061694796
KODEX 2차전지산업레버리지,462330,10,755,2,38,5.30,13845013,19881550,254900000,13845013,5.30,69.64,5.43,5.43,10464339564,5.44,5.44,10464339564
원익홀딩스,030530,11,6120,2,790,14.82,13456399,3204369,77237981,13456399,14.82,419.94,17.42,17.42,79751964235,16.87,16.87,79751964235
KODEX 코스닥150선물인버스,251340,12,3790,5,-50,-1.30,10913537,22330264,67300000,10913537,-1.30,48.87,16.22,16.22,41398365230,16.23,16.23,41398365230
동양철관,008970,13,1463,2,77,5.56,10671241,8277449,159323019,10671241,5.56,128.92,6.70,6.70,15133268733,6.49,6.49,15133268733
오리엔트바이오,002630,14,978,5,-140,-12.52,10248447,7291379,118583005,10248447,-12.52,140.56,8.64,8.64,10230050209,8.82,8.82,10230050209
메디콕스,054180,15,216,2,1,0.47,9184062,7382699,82878283,9184062,0.47,124.40,11.08,11.08,2034890382,11.37,11.37,2034890382
삼성전자,005930,16,57650,2,850,1.50,8823829,12870515,5919637922,8823829,1.50,68.56,0.15,0.15,506374681450,0.15,0.15,506374681450
키스트론,475430,17,8850,5,-810,-8.39,7902549,41787480,17848110,7902549,-8.39,18.91,44.28,44.28,76484541640,48.42,48.42,76484541640
웹케시,053580,18,20100,2,1940,10.68,7771767,9249230,13636248,7771767,10.68,84.03,56.99,56.99,152428236520,55.61,55.61,152428236520
형지I&C,011080,19,1217,5,-288,-19.14,7504589,5579016,31541686,7504589,-19.14,134.51,23.79,23.79,10704159209,27.89,27.89,10704159209
비비안,002070,20,1031,2,71,7.40,7469081,486720,31123777,7469081,7.40,1534.57,24.00,24.00,8492219234,26.46,26.46,8492219234
오리엔트정공,065500,21,5350,5,-860,-13.85,7319029,4551722,31742912,7319029,-13.85,160.80,23.06,23.06,41639031125,24.52,24.52,41639031125
미래에셋증권,006800,22,17400,2,1780,11.40,6623500,4013255,570316408,6623500,11.40,165.04,1.16,1.16,112706522275,1.14,1.14,112706522275
빛과전자,069540,23,1304,2,112,9.40,6546451,1478249,46121066,6546451,9.40,442.85,14.19,14.19,8845197855,14.71,14.71,8845197855
파루,043200,24,1196,2,16,1.36,6189398,28873554,41804315,6189398,1.36,21.44,14.81,14.81,7462861929,14.93,14.93,7462861929
LK삼양,225190,25,2880,5,-150,-4.95,6155265,6032727,50748440,6155265,-4.95,102.03,12.13,12.13,18514793142,12.67,12.67,18514793142
삼성중공업,010140,26,16700,5,-90,-0.54,5318192,8741868,880000000,5318192,-0.54,60.84,0.60,0.60,87597016495,0.60,0.60,87597016495
대영포장,014160,27,1124,5,-29,-2.52,5082485,4062641,108394549,5082485,-2.52,125.10,4.69,4.69,5546984777,4.55,4.55,5546984777
두산에너빌리티,034020,28,41300,2,350,0.85,5047670,10013882,640561146,5047670,0.85,50.41,0.79,0.79,209962314275,0.79,0.79,209962314275
일신석재,007110,29,2205,2,120,5.76,4788092,1782257,77456610,4788092,5.76,268.65,6.18,6.18,10505753587,6.15,6.15,10505753587
유라클,088340,30,27450,2,3150,12.96,4035301,3807890,4358068,4035301,12.96,105.97,92.59,92.59,109640329175,91.65,91.65,109640329175
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 1812 5 -102 -5.33 123681958 181814912 732100000 123681958 -5.33 68.03 16.89 16.89 226544418789 17.08 17.08 226544418789
3 MDS테크 086960 2 1543 2 159 11.49 44158857 29665210 92821788 44158857 11.49 148.86 47.57 47.57 67167145552 46.90 46.90 67167145552
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 36221970 51722832 1497000000 36221970 -3.09 70.03 2.42 2.42 3413388616 2.43 2.43 3413388616
5 SK증권 001510 4 656 2 65 11.00 26239852 6723833 472590171 26239852 11.00 390.25 5.55 5.55 16992524351 5.48 5.48 16992524351
6 비큐AI 148780 5 1768 2 292 19.78 22122566 6008865 31445725 22122566 19.78 368.17 70.35 70.35 39634270270 71.29 71.29 39634270270
7 미스터블루 207760 6 1619 2 42 2.66 21836681 66574008 83079783 21836681 2.66 32.80 26.28 26.28 36748579890 27.32 27.32 36748579890
8 KODEX 인버스 114800 7 4085 5 -115 -2.74 16167824 20687326 143800000 16167824 -2.74 78.15 11.24 11.24 66428547133 11.31 11.31 66428547133
9 KODEX 코스닥150레버리지 233740 8 7485 2 205 2.82 15241442 24024400 258500000 15241442 2.82 63.44 5.90 5.90 113941183468 5.89 5.89 113941183468
10 KODEX 레버리지 122630 9 18400 2 915 5.23 14897537 18218842 124900000 14897537 5.23 81.77 11.93 11.93 271061694796 11.79 11.79 271061694796
11 KODEX 2차전지산업레버리지 462330 10 755 2 38 5.30 13845013 19881550 254900000 13845013 5.30 69.64 5.43 5.43 10464339564 5.44 5.44 10464339564
12 원익홀딩스 030530 11 6120 2 790 14.82 13456399 3204369 77237981 13456399 14.82 419.94 17.42 17.42 79751964235 16.87 16.87 79751964235
13 KODEX 코스닥150선물인버스 251340 12 3790 5 -50 -1.30 10913537 22330264 67300000 10913537 -1.30 48.87 16.22 16.22 41398365230 16.23 16.23 41398365230
14 동양철관 008970 13 1463 2 77 5.56 10671241 8277449 159323019 10671241 5.56 128.92 6.70 6.70 15133268733 6.49 6.49 15133268733
15 오리엔트바이오 002630 14 978 5 -140 -12.52 10248447 7291379 118583005 10248447 -12.52 140.56 8.64 8.64 10230050209 8.82 8.82 10230050209
16 메디콕스 054180 15 216 2 1 0.47 9184062 7382699 82878283 9184062 0.47 124.40 11.08 11.08 2034890382 11.37 11.37 2034890382
17 삼성전자 005930 16 57650 2 850 1.50 8823829 12870515 5919637922 8823829 1.50 68.56 0.15 0.15 506374681450 0.15 0.15 506374681450
18 키스트론 475430 17 8850 5 -810 -8.39 7902549 41787480 17848110 7902549 -8.39 18.91 44.28 44.28 76484541640 48.42 48.42 76484541640
19 웹케시 053580 18 20100 2 1940 10.68 7771767 9249230 13636248 7771767 10.68 84.03 56.99 56.99 152428236520 55.61 55.61 152428236520
20 형지I&C 011080 19 1217 5 -288 -19.14 7504589 5579016 31541686 7504589 -19.14 134.51 23.79 23.79 10704159209 27.89 27.89 10704159209
21 비비안 002070 20 1031 2 71 7.40 7469081 486720 31123777 7469081 7.40 1534.57 24.00 24.00 8492219234 26.46 26.46 8492219234
22 오리엔트정공 065500 21 5350 5 -860 -13.85 7319029 4551722 31742912 7319029 -13.85 160.80 23.06 23.06 41639031125 24.52 24.52 41639031125
23 미래에셋증권 006800 22 17400 2 1780 11.40 6623500 4013255 570316408 6623500 11.40 165.04 1.16 1.16 112706522275 1.14 1.14 112706522275
24 빛과전자 069540 23 1304 2 112 9.40 6546451 1478249 46121066 6546451 9.40 442.85 14.19 14.19 8845197855 14.71 14.71 8845197855
25 파루 043200 24 1196 2 16 1.36 6189398 28873554 41804315 6189398 1.36 21.44 14.81 14.81 7462861929 14.93 14.93 7462861929
26 LK삼양 225190 25 2880 5 -150 -4.95 6155265 6032727 50748440 6155265 -4.95 102.03 12.13 12.13 18514793142 12.67 12.67 18514793142
27 삼성중공업 010140 26 16700 5 -90 -0.54 5318192 8741868 880000000 5318192 -0.54 60.84 0.60 0.60 87597016495 0.60 0.60 87597016495
28 대영포장 014160 27 1124 5 -29 -2.52 5082485 4062641 108394549 5082485 -2.52 125.10 4.69 4.69 5546984777 4.55 4.55 5546984777
29 두산에너빌리티 034020 28 41300 2 350 0.85 5047670 10013882 640561146 5047670 0.85 50.41 0.79 0.79 209962314275 0.79 0.79 209962314275
30 일신석재 007110 29 2205 2 120 5.76 4788092 1782257 77456610 4788092 5.76 268.65 6.18 6.18 10505753587 6.15 6.15 10505753587
31 유라클 088340 30 27450 2 3150 12.96 4035301 3807890 4358068 4035301 12.96 105.97 92.59 92.59 109640329175 91.65 91.65 109640329175

31
top30/20250604/top30-av-20250604-105000.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,252670,1,1812,5,-102,-5.33,127204847,181814912,732100000,127204847,-5.33,69.96,17.38,17.38,232928871926,17.56,17.56,232928871926
MDS테크,086960,2,1538,2,154,11.13,45185391,29665210,92821788,45185391,11.13,152.32,48.68,48.68,68745643029,48.15,48.15,68745643029
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,36388252,51722832,1497000000,36388252,-3.09,70.35,2.43,2.43,3429019124,2.44,2.44,3429019124
SK증권,001510,4,659,2,68,11.51,27261108,6723833,472590171,27261108,11.51,405.44,5.77,5.77,17666983881,5.67,5.67,17666983881
비큐AI,148780,5,1782,2,306,20.73,22473520,6008865,31445725,22473520,20.73,374.01,71.47,71.47,40259895190,71.85,71.85,40259895190
미스터블루,207760,6,1630,2,53,3.36,22411097,66574008,83079783,22411097,3.36,33.66,26.98,26.98,37684487352,27.83,27.83,37684487352
KODEX 인버스,114800,7,4085,5,-115,-2.74,16325853,20687326,143800000,16325853,-2.74,78.92,11.35,11.35,67074045663,11.42,11.42,67074045663
KODEX 코스닥150레버리지,233740,8,7470,2,190,2.61,15690093,24024400,258500000,15690093,2.61,65.31,6.07,6.07,117295849453,6.07,6.07,117295849453
원익홀딩스,030530,9,6100,2,770,14.45,15623196,3204369,77237981,15623196,14.45,487.56,20.23,20.23,93004080885,19.74,19.74,93004080885
KODEX 레버리지,122630,10,18415,2,930,5.32,15188773,18218842,124900000,15188773,5.32,83.37,12.16,12.16,276420591244,12.02,12.02,276420591244
KODEX 2차전지산업레버리지,462330,11,754,2,37,5.16,14545637,19881550,254900000,14545637,5.16,73.16,5.71,5.71,10992180056,5.72,5.72,10992180056
동양철관,008970,12,1443,2,57,4.11,11490665,8277449,159323019,11490665,4.11,138.82,7.21,7.21,16321693141,7.10,7.10,16321693141
KODEX 코스닥150선물인버스,251340,13,3800,5,-40,-1.04,11209514,22330264,67300000,11209514,-1.04,50.20,16.66,16.66,42520939975,16.63,16.63,42520939975
오리엔트바이오,002630,14,957,5,-161,-14.40,10669839,7291379,118583005,10669839,-14.40,146.33,9.00,9.00,10637203241,9.37,9.37,10637203241
메디콕스,054180,15,214,5,-1,-0.47,9436076,7382699,82878283,9436076,-0.47,127.81,11.39,11.39,2089078699,11.78,11.78,2089078699
삼성전자,005930,16,57450,2,650,1.14,9212508,12870515,5919637922,9212508,1.14,71.58,0.16,0.16,528735600550,0.16,0.16,528735600550
키스트론,475430,17,8920,5,-740,-7.66,8102486,41787480,17848110,8102486,-7.66,19.39,45.40,45.40,78271958700,49.16,49.16,78271958700
형지I&C,011080,18,1194,5,-311,-20.66,8033643,5579016,31541686,8033643,-20.66,144.00,25.47,25.47,11342856304,30.12,30.12,11342856304
웹케시,053580,19,20350,2,2190,12.06,8020078,9249230,13636248,8020078,12.06,86.71,58.81,58.81,157458057025,56.74,56.74,157458057025
비비안,002070,20,1029,2,69,7.19,7647180,486720,31123777,7647180,7.19,1571.17,24.57,24.57,8677507557,27.09,27.09,8677507557
오리엔트정공,065500,21,5330,5,-880,-14.17,7602470,4551722,31742912,7602470,-14.17,167.02,23.95,23.95,43161215240,25.51,25.51,43161215240
미래에셋증권,006800,22,17510,2,1890,12.10,6907939,4013255,570316408,6907939,12.10,172.13,1.21,1.21,117675628110,1.18,1.18,117675628110
빛과전자,069540,23,1299,2,107,8.98,6569499,1478249,46121066,6569499,8.98,444.41,14.24,14.24,8875094565,14.81,14.81,8875094565
LK삼양,225190,24,2920,5,-110,-3.63,6389797,6032727,50748440,6389797,-3.63,105.92,12.59,12.59,19198064648,12.96,12.96,19198064648
파루,043200,25,1190,2,10,0.85,6283069,28873554,41804315,6283069,0.85,21.76,15.03,15.03,7574241316,15.23,15.23,7574241316
삼성중공업,010140,26,16710,5,-80,-0.48,5554276,8741868,880000000,5554276,-0.48,63.54,0.63,0.63,91538475075,0.62,0.62,91538475075
일신석재,007110,27,2215,2,130,6.24,5303734,1782257,77456610,5303734,6.24,297.59,6.85,6.85,11654910175,6.79,6.79,11654910175
대영포장,014160,28,1122,5,-31,-2.69,5275706,4062641,108394549,5275706,-2.69,129.86,4.87,4.87,5763875068,4.74,4.74,5763875068
두산에너빌리티,034020,29,41350,2,400,0.98,5190298,10013882,640561146,5190298,0.98,51.83,0.81,0.81,215850527150,0.81,0.81,215850527150
유라클,088340,30,27700,2,3400,13.99,4151283,3807890,4358068,4151283,13.99,109.02,95.26,95.26,112843289675,93.48,93.48,112843289675
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 1812 5 -102 -5.33 127204847 181814912 732100000 127204847 -5.33 69.96 17.38 17.38 232928871926 17.56 17.56 232928871926
3 MDS테크 086960 2 1538 2 154 11.13 45185391 29665210 92821788 45185391 11.13 152.32 48.68 48.68 68745643029 48.15 48.15 68745643029
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 36388252 51722832 1497000000 36388252 -3.09 70.35 2.43 2.43 3429019124 2.44 2.44 3429019124
5 SK증권 001510 4 659 2 68 11.51 27261108 6723833 472590171 27261108 11.51 405.44 5.77 5.77 17666983881 5.67 5.67 17666983881
6 비큐AI 148780 5 1782 2 306 20.73 22473520 6008865 31445725 22473520 20.73 374.01 71.47 71.47 40259895190 71.85 71.85 40259895190
7 미스터블루 207760 6 1630 2 53 3.36 22411097 66574008 83079783 22411097 3.36 33.66 26.98 26.98 37684487352 27.83 27.83 37684487352
8 KODEX 인버스 114800 7 4085 5 -115 -2.74 16325853 20687326 143800000 16325853 -2.74 78.92 11.35 11.35 67074045663 11.42 11.42 67074045663
9 KODEX 코스닥150레버리지 233740 8 7470 2 190 2.61 15690093 24024400 258500000 15690093 2.61 65.31 6.07 6.07 117295849453 6.07 6.07 117295849453
10 원익홀딩스 030530 9 6100 2 770 14.45 15623196 3204369 77237981 15623196 14.45 487.56 20.23 20.23 93004080885 19.74 19.74 93004080885
11 KODEX 레버리지 122630 10 18415 2 930 5.32 15188773 18218842 124900000 15188773 5.32 83.37 12.16 12.16 276420591244 12.02 12.02 276420591244
12 KODEX 2차전지산업레버리지 462330 11 754 2 37 5.16 14545637 19881550 254900000 14545637 5.16 73.16 5.71 5.71 10992180056 5.72 5.72 10992180056
13 동양철관 008970 12 1443 2 57 4.11 11490665 8277449 159323019 11490665 4.11 138.82 7.21 7.21 16321693141 7.10 7.10 16321693141
14 KODEX 코스닥150선물인버스 251340 13 3800 5 -40 -1.04 11209514 22330264 67300000 11209514 -1.04 50.20 16.66 16.66 42520939975 16.63 16.63 42520939975
15 오리엔트바이오 002630 14 957 5 -161 -14.40 10669839 7291379 118583005 10669839 -14.40 146.33 9.00 9.00 10637203241 9.37 9.37 10637203241
16 메디콕스 054180 15 214 5 -1 -0.47 9436076 7382699 82878283 9436076 -0.47 127.81 11.39 11.39 2089078699 11.78 11.78 2089078699
17 삼성전자 005930 16 57450 2 650 1.14 9212508 12870515 5919637922 9212508 1.14 71.58 0.16 0.16 528735600550 0.16 0.16 528735600550
18 키스트론 475430 17 8920 5 -740 -7.66 8102486 41787480 17848110 8102486 -7.66 19.39 45.40 45.40 78271958700 49.16 49.16 78271958700
19 형지I&C 011080 18 1194 5 -311 -20.66 8033643 5579016 31541686 8033643 -20.66 144.00 25.47 25.47 11342856304 30.12 30.12 11342856304
20 웹케시 053580 19 20350 2 2190 12.06 8020078 9249230 13636248 8020078 12.06 86.71 58.81 58.81 157458057025 56.74 56.74 157458057025
21 비비안 002070 20 1029 2 69 7.19 7647180 486720 31123777 7647180 7.19 1571.17 24.57 24.57 8677507557 27.09 27.09 8677507557
22 오리엔트정공 065500 21 5330 5 -880 -14.17 7602470 4551722 31742912 7602470 -14.17 167.02 23.95 23.95 43161215240 25.51 25.51 43161215240
23 미래에셋증권 006800 22 17510 2 1890 12.10 6907939 4013255 570316408 6907939 12.10 172.13 1.21 1.21 117675628110 1.18 1.18 117675628110
24 빛과전자 069540 23 1299 2 107 8.98 6569499 1478249 46121066 6569499 8.98 444.41 14.24 14.24 8875094565 14.81 14.81 8875094565
25 LK삼양 225190 24 2920 5 -110 -3.63 6389797 6032727 50748440 6389797 -3.63 105.92 12.59 12.59 19198064648 12.96 12.96 19198064648
26 파루 043200 25 1190 2 10 0.85 6283069 28873554 41804315 6283069 0.85 21.76 15.03 15.03 7574241316 15.23 15.23 7574241316
27 삼성중공업 010140 26 16710 5 -80 -0.48 5554276 8741868 880000000 5554276 -0.48 63.54 0.63 0.63 91538475075 0.62 0.62 91538475075
28 일신석재 007110 27 2215 2 130 6.24 5303734 1782257 77456610 5303734 6.24 297.59 6.85 6.85 11654910175 6.79 6.79 11654910175
29 대영포장 014160 28 1122 5 -31 -2.69 5275706 4062641 108394549 5275706 -2.69 129.86 4.87 4.87 5763875068 4.74 4.74 5763875068
30 두산에너빌리티 034020 29 41350 2 400 0.98 5190298 10013882 640561146 5190298 0.98 51.83 0.81 0.81 215850527150 0.81 0.81 215850527150
31 유라클 088340 30 27700 2 3400 13.99 4151283 3807890 4358068 4151283 13.99 109.02 95.26 95.26 112843289675 93.48 93.48 112843289675

31
top30/20250604/top30-av-20250604-110000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1807,5,-107,-5.59,132350119,181814912,732100000,132350119,-5.59,72.79,18.08,18.08,242236150288,18.31,18.31,242236150288
MDS테크,086960,2,1535,2,151,10.91,46646745,29665210,92821788,46646745,10.91,157.24,50.25,50.25,71001227784,49.83,49.83,71001227784
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,36804717,51722832,1497000000,36804717,-3.09,71.16,2.46,2.46,3468166834,2.46,2.46,3468166834
SK증권,001510,4,662,2,71,12.01,27860864,6723833,472590171,27860864,12.01,414.36,5.90,5.90,18064060143,5.77,5.77,18064060143
비큐AI,148780,5,1796,2,320,21.68,22665670,6008865,31445725,22665670,21.68,377.20,72.08,72.08,40603070153,71.89,71.89,40603070153
미스터블루,207760,6,1616,2,39,2.47,22619377,66574008,83079783,22619377,2.47,33.98,27.23,27.23,38022808658,28.32,28.32,38022808658
KODEX 인버스,114800,7,4080,5,-120,-2.86,16735197,20687326,143800000,16735197,-2.86,80.90,11.64,11.64,68744494860,11.72,11.72,68744494860
원익홀딩스,030530,8,5990,2,660,12.38,16718163,3204369,77237981,16718163,12.38,521.73,21.65,21.65,99608381005,21.53,21.53,99608381005
KODEX 코스닥150레버리지,233740,9,7460,2,180,2.47,15927591,24024400,258500000,15927591,2.47,66.30,6.16,6.16,119069662843,6.17,6.17,119069662843
KODEX 레버리지,122630,10,18455,2,970,5.55,15766001,18218842,124900000,15766001,5.55,86.54,12.62,12.62,287062776044,12.45,12.45,287062776044
KODEX 2차전지산업레버리지,462330,11,751,2,34,4.74,14832688,19881550,254900000,14832688,4.74,74.61,5.82,5.82,11207927430,5.85,5.85,11207927430
동양철관,008970,12,1449,2,63,4.55,12086127,8277449,159323019,12086127,4.55,146.01,7.59,7.59,17185814651,7.44,7.44,17185814651
KODEX 코스닥150선물인버스,251340,13,3795,5,-45,-1.17,11363295,22330264,67300000,11363295,-1.17,50.89,16.88,16.88,43104512174,16.88,16.88,43104512174
오리엔트바이오,002630,14,954,5,-164,-14.67,11115592,7291379,118583005,11115592,-14.67,152.45,9.37,9.37,11062686752,9.78,9.78,11062686752
메디콕스,054180,15,214,5,-1,-0.47,9586280,7382699,82878283,9586280,-0.47,129.85,11.57,11.57,2121237579,11.96,11.96,2121237579
삼성전자,005930,16,57650,2,850,1.50,9492755,12870515,5919637922,9492755,1.50,73.76,0.16,0.16,544863063900,0.16,0.16,544863063900
웹케시,053580,17,21600,2,3440,18.94,9013987,9249230,13636248,9013987,18.94,97.46,66.10,66.10,178560683100,60.62,60.62,178560683100
형지I&C,011080,18,1196,5,-309,-20.53,8454074,5579016,31541686,8454074,-20.53,151.53,26.80,26.80,11846645146,31.40,31.40,11846645146
키스트론,475430,19,8925,5,-735,-7.61,8207840,41787480,17848110,8207840,-7.61,19.64,45.99,45.99,79214434830,49.73,49.73,79214434830
오리엔트정공,065500,20,5320,5,-890,-14.33,7957391,4551722,31742912,7957391,-14.33,174.82,25.07,25.07,45051705770,26.68,26.68,45051705770
비비안,002070,21,1033,2,73,7.60,7706078,486720,31123777,7706078,7.60,1583.27,24.76,24.76,8738069390,27.18,27.18,8738069390
미래에셋증권,006800,22,17470,2,1850,11.84,7131986,4013255,570316408,7131986,11.84,177.71,1.25,1.25,121585237885,1.22,1.22,121585237885
빛과전자,069540,23,1313,2,121,10.15,6662470,1478249,46121066,6662470,10.15,450.70,14.45,14.45,8996016711,14.86,14.86,8996016711
파루,043200,24,1203,2,23,1.95,6589664,28873554,41804315,6589664,1.95,22.82,15.76,15.76,7941609875,15.79,15.79,7941609875
LK삼양,225190,25,2920,5,-110,-3.63,6480416,6032727,50748440,6480416,-3.63,107.42,12.77,12.77,19463245898,13.13,13.13,19463245898
삼성중공업,010140,26,16690,5,-100,-0.60,5694131,8741868,880000000,5694131,-0.60,65.14,0.65,0.65,93869934405,0.64,0.64,93869934405
일신석재,007110,27,2225,2,140,6.71,5381056,1782257,77456610,5381056,6.71,301.92,6.95,6.95,11826626147,6.86,6.86,11826626147
두산에너빌리티,034020,28,41600,2,650,1.59,5357598,10013882,640561146,5357598,1.59,53.50,0.84,0.84,222799825250,0.84,0.84,222799825250
대영포장,014160,29,1120,5,-33,-2.86,5347670,4062641,108394549,5347670,-2.86,131.63,4.93,4.93,5844367698,4.81,4.81,5844367698
유라클,088340,30,29650,2,5350,22.02,4580427,3807890,4358068,4580427,22.02,120.29,105.10,105.10,125236109525,96.92,96.92,125236109525
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 1807 5 -107 -5.59 132350119 181814912 732100000 132350119 -5.59 72.79 18.08 18.08 242236150288 18.31 18.31 242236150288
3 MDS테크 086960 2 1535 2 151 10.91 46646745 29665210 92821788 46646745 10.91 157.24 50.25 50.25 71001227784 49.83 49.83 71001227784
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 36804717 51722832 1497000000 36804717 -3.09 71.16 2.46 2.46 3468166834 2.46 2.46 3468166834
5 SK증권 001510 4 662 2 71 12.01 27860864 6723833 472590171 27860864 12.01 414.36 5.90 5.90 18064060143 5.77 5.77 18064060143
6 비큐AI 148780 5 1796 2 320 21.68 22665670 6008865 31445725 22665670 21.68 377.20 72.08 72.08 40603070153 71.89 71.89 40603070153
7 미스터블루 207760 6 1616 2 39 2.47 22619377 66574008 83079783 22619377 2.47 33.98 27.23 27.23 38022808658 28.32 28.32 38022808658
8 KODEX 인버스 114800 7 4080 5 -120 -2.86 16735197 20687326 143800000 16735197 -2.86 80.90 11.64 11.64 68744494860 11.72 11.72 68744494860
9 원익홀딩스 030530 8 5990 2 660 12.38 16718163 3204369 77237981 16718163 12.38 521.73 21.65 21.65 99608381005 21.53 21.53 99608381005
10 KODEX 코스닥150레버리지 233740 9 7460 2 180 2.47 15927591 24024400 258500000 15927591 2.47 66.30 6.16 6.16 119069662843 6.17 6.17 119069662843
11 KODEX 레버리지 122630 10 18455 2 970 5.55 15766001 18218842 124900000 15766001 5.55 86.54 12.62 12.62 287062776044 12.45 12.45 287062776044
12 KODEX 2차전지산업레버리지 462330 11 751 2 34 4.74 14832688 19881550 254900000 14832688 4.74 74.61 5.82 5.82 11207927430 5.85 5.85 11207927430
13 동양철관 008970 12 1449 2 63 4.55 12086127 8277449 159323019 12086127 4.55 146.01 7.59 7.59 17185814651 7.44 7.44 17185814651
14 KODEX 코스닥150선물인버스 251340 13 3795 5 -45 -1.17 11363295 22330264 67300000 11363295 -1.17 50.89 16.88 16.88 43104512174 16.88 16.88 43104512174
15 오리엔트바이오 002630 14 954 5 -164 -14.67 11115592 7291379 118583005 11115592 -14.67 152.45 9.37 9.37 11062686752 9.78 9.78 11062686752
16 메디콕스 054180 15 214 5 -1 -0.47 9586280 7382699 82878283 9586280 -0.47 129.85 11.57 11.57 2121237579 11.96 11.96 2121237579
17 삼성전자 005930 16 57650 2 850 1.50 9492755 12870515 5919637922 9492755 1.50 73.76 0.16 0.16 544863063900 0.16 0.16 544863063900
18 웹케시 053580 17 21600 2 3440 18.94 9013987 9249230 13636248 9013987 18.94 97.46 66.10 66.10 178560683100 60.62 60.62 178560683100
19 형지I&C 011080 18 1196 5 -309 -20.53 8454074 5579016 31541686 8454074 -20.53 151.53 26.80 26.80 11846645146 31.40 31.40 11846645146
20 키스트론 475430 19 8925 5 -735 -7.61 8207840 41787480 17848110 8207840 -7.61 19.64 45.99 45.99 79214434830 49.73 49.73 79214434830
21 오리엔트정공 065500 20 5320 5 -890 -14.33 7957391 4551722 31742912 7957391 -14.33 174.82 25.07 25.07 45051705770 26.68 26.68 45051705770
22 비비안 002070 21 1033 2 73 7.60 7706078 486720 31123777 7706078 7.60 1583.27 24.76 24.76 8738069390 27.18 27.18 8738069390
23 미래에셋증권 006800 22 17470 2 1850 11.84 7131986 4013255 570316408 7131986 11.84 177.71 1.25 1.25 121585237885 1.22 1.22 121585237885
24 빛과전자 069540 23 1313 2 121 10.15 6662470 1478249 46121066 6662470 10.15 450.70 14.45 14.45 8996016711 14.86 14.86 8996016711
25 파루 043200 24 1203 2 23 1.95 6589664 28873554 41804315 6589664 1.95 22.82 15.76 15.76 7941609875 15.79 15.79 7941609875
26 LK삼양 225190 25 2920 5 -110 -3.63 6480416 6032727 50748440 6480416 -3.63 107.42 12.77 12.77 19463245898 13.13 13.13 19463245898
27 삼성중공업 010140 26 16690 5 -100 -0.60 5694131 8741868 880000000 5694131 -0.60 65.14 0.65 0.65 93869934405 0.64 0.64 93869934405
28 일신석재 007110 27 2225 2 140 6.71 5381056 1782257 77456610 5381056 6.71 301.92 6.95 6.95 11826626147 6.86 6.86 11826626147
29 두산에너빌리티 034020 28 41600 2 650 1.59 5357598 10013882 640561146 5357598 1.59 53.50 0.84 0.84 222799825250 0.84 0.84 222799825250
30 대영포장 014160 29 1120 5 -33 -2.86 5347670 4062641 108394549 5347670 -2.86 131.63 4.93 4.93 5844367698 4.81 4.81 5844367698
31 유라클 088340 30 29650 2 5350 22.02 4580427 3807890 4358068 4580427 22.02 120.29 105.10 105.10 125236109525 96.92 96.92 125236109525

31
top30/20250604/top30-av-20250604-111000.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,252670,1,1807,5,-107,-5.59,137036322,181814912,732100000,137036322,-5.59,75.37,18.72,18.72,250700753839,18.95,18.95,250700753839
MDS테크,086960,2,1538,2,154,11.13,47648139,29665210,92821788,47648139,11.13,160.62,51.33,51.33,72549448275,50.82,50.82,72549448275
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,38090359,51722832,1497000000,38090359,-3.09,73.64,2.54,2.54,3589017181,2.55,2.55,3589017181
SK증권,001510,4,659,2,68,11.51,28338078,6723833,472590171,28338078,11.51,421.46,6.00,6.00,18379158231,5.90,5.90,18379158231
비큐AI,148780,5,1780,2,304,20.60,22923068,6008865,31445725,22923068,20.60,381.49,72.90,72.90,41063816682,73.36,73.36,41063816682
미스터블루,207760,6,1631,2,54,3.42,22904118,66574008,83079783,22904118,3.42,34.40,27.57,27.57,38482901592,28.40,28.40,38482901592
원익홀딩스,030530,7,6050,2,720,13.51,17588335,3204369,77237981,17588335,13.51,548.89,22.77,22.77,104851673230,22.44,22.44,104851673230
KODEX 인버스,114800,8,4080,5,-120,-2.86,16813690,20687326,143800000,16813690,-2.86,81.28,11.69,11.69,69064730631,11.77,11.77,69064730631
KODEX 코스닥150레버리지,233740,9,7460,2,180,2.47,16393352,24024400,258500000,16393352,2.47,68.24,6.34,6.34,122546433718,6.35,6.35,122546433718
KODEX 레버리지,122630,10,18450,2,965,5.52,16100821,18218842,124900000,16100821,5.52,88.37,12.89,12.89,293240442304,12.73,12.73,293240442304
KODEX 2차전지산업레버리지,462330,11,745,2,28,3.91,15236358,19881550,254900000,15236358,3.91,76.64,5.98,5.98,11509833278,6.06,6.06,11509833278
동양철관,008970,12,1452,2,66,4.76,12417766,8277449,159323019,12417766,4.76,150.02,7.79,7.79,17667498745,7.64,7.64,17667498745
KODEX 코스닥150선물인버스,251340,13,3795,5,-45,-1.17,11685603,22330264,67300000,11685603,-1.17,52.33,17.36,17.36,44328463109,17.36,17.36,44328463109
오리엔트바이오,002630,14,959,5,-159,-14.22,11558039,7291379,118583005,11558039,-14.22,158.52,9.75,9.75,11483548810,10.10,10.10,11483548810
웹케시,053580,15,21000,2,2840,15.64,9895697,9249230,13636248,9895697,15.64,106.99,72.57,72.57,197433753650,68.95,68.95,197433753650
메디콕스,054180,16,215,3,0,0.00,9766153,7382699,82878283,9766153,0.00,132.28,11.78,11.78,2159829022,12.12,12.12,2159829022
삼성전자,005930,17,57650,2,850,1.50,9653352,12870515,5919637922,9653352,1.50,75.00,0.16,0.16,554116004200,0.16,0.16,554116004200
형지I&C,011080,18,1210,5,-295,-19.60,8705979,5579016,31541686,8705979,-19.60,156.05,27.60,27.60,12148298403,31.83,31.83,12148298403
키스트론,475430,19,8930,5,-730,-7.56,8332162,41787480,17848110,8332162,-7.56,19.94,46.68,46.68,80321605445,50.40,50.40,80321605445
오리엔트정공,065500,20,5370,5,-840,-13.53,8127195,4551722,31742912,8127195,-13.53,178.55,25.60,25.60,45955656375,26.96,26.96,45955656375
비비안,002070,21,1030,2,70,7.29,7738283,486720,31123777,7738283,7.29,1589.88,24.86,24.86,8771224544,27.36,27.36,8771224544
미래에셋증권,006800,22,17400,2,1780,11.40,7296291,4013255,570316408,7296291,11.40,181.80,1.28,1.28,124447850575,1.25,1.25,124447850575
빛과전자,069540,23,1298,2,106,8.89,6811626,1478249,46121066,6811626,8.89,460.79,14.77,14.77,9191325758,15.35,15.35,9191325758
파루,043200,24,1183,2,3,0.25,6807354,28873554,41804315,6807354,0.25,23.58,16.28,16.28,8200677700,16.58,16.58,8200677700
LK삼양,225190,25,2915,5,-115,-3.80,6513589,6032727,50748440,6513589,-3.80,107.97,12.84,12.84,19559831938,13.22,13.22,19559831938
삼성중공업,010140,26,16720,5,-70,-0.42,5789582,8741868,880000000,5789582,-0.42,66.23,0.66,0.66,95463716180,0.65,0.65,95463716180
일신석재,007110,27,2215,2,130,6.24,5476996,1782257,77456610,5476996,6.24,307.31,7.07,7.07,12038957137,7.02,7.02,12038957137
두산에너빌리티,034020,28,41650,2,700,1.71,5448513,10013882,640561146,5448513,1.71,54.41,0.85,0.85,226580872950,0.85,0.85,226580872950
대영포장,014160,29,1128,5,-25,-2.17,5432438,4062641,108394549,5432438,-2.17,133.72,5.01,5.01,5939457951,4.86,4.86,5939457951
유라클,088340,30,28700,2,4400,18.11,4908555,3807890,4358068,4908555,18.11,128.90,112.63,112.63,134780513175,107.76,107.76,134780513175
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 1807 5 -107 -5.59 137036322 181814912 732100000 137036322 -5.59 75.37 18.72 18.72 250700753839 18.95 18.95 250700753839
3 MDS테크 086960 2 1538 2 154 11.13 47648139 29665210 92821788 47648139 11.13 160.62 51.33 51.33 72549448275 50.82 50.82 72549448275
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 38090359 51722832 1497000000 38090359 -3.09 73.64 2.54 2.54 3589017181 2.55 2.55 3589017181
5 SK증권 001510 4 659 2 68 11.51 28338078 6723833 472590171 28338078 11.51 421.46 6.00 6.00 18379158231 5.90 5.90 18379158231
6 비큐AI 148780 5 1780 2 304 20.60 22923068 6008865 31445725 22923068 20.60 381.49 72.90 72.90 41063816682 73.36 73.36 41063816682
7 미스터블루 207760 6 1631 2 54 3.42 22904118 66574008 83079783 22904118 3.42 34.40 27.57 27.57 38482901592 28.40 28.40 38482901592
8 원익홀딩스 030530 7 6050 2 720 13.51 17588335 3204369 77237981 17588335 13.51 548.89 22.77 22.77 104851673230 22.44 22.44 104851673230
9 KODEX 인버스 114800 8 4080 5 -120 -2.86 16813690 20687326 143800000 16813690 -2.86 81.28 11.69 11.69 69064730631 11.77 11.77 69064730631
10 KODEX 코스닥150레버리지 233740 9 7460 2 180 2.47 16393352 24024400 258500000 16393352 2.47 68.24 6.34 6.34 122546433718 6.35 6.35 122546433718
11 KODEX 레버리지 122630 10 18450 2 965 5.52 16100821 18218842 124900000 16100821 5.52 88.37 12.89 12.89 293240442304 12.73 12.73 293240442304
12 KODEX 2차전지산업레버리지 462330 11 745 2 28 3.91 15236358 19881550 254900000 15236358 3.91 76.64 5.98 5.98 11509833278 6.06 6.06 11509833278
13 동양철관 008970 12 1452 2 66 4.76 12417766 8277449 159323019 12417766 4.76 150.02 7.79 7.79 17667498745 7.64 7.64 17667498745
14 KODEX 코스닥150선물인버스 251340 13 3795 5 -45 -1.17 11685603 22330264 67300000 11685603 -1.17 52.33 17.36 17.36 44328463109 17.36 17.36 44328463109
15 오리엔트바이오 002630 14 959 5 -159 -14.22 11558039 7291379 118583005 11558039 -14.22 158.52 9.75 9.75 11483548810 10.10 10.10 11483548810
16 웹케시 053580 15 21000 2 2840 15.64 9895697 9249230 13636248 9895697 15.64 106.99 72.57 72.57 197433753650 68.95 68.95 197433753650
17 메디콕스 054180 16 215 3 0 0.00 9766153 7382699 82878283 9766153 0.00 132.28 11.78 11.78 2159829022 12.12 12.12 2159829022
18 삼성전자 005930 17 57650 2 850 1.50 9653352 12870515 5919637922 9653352 1.50 75.00 0.16 0.16 554116004200 0.16 0.16 554116004200
19 형지I&C 011080 18 1210 5 -295 -19.60 8705979 5579016 31541686 8705979 -19.60 156.05 27.60 27.60 12148298403 31.83 31.83 12148298403
20 키스트론 475430 19 8930 5 -730 -7.56 8332162 41787480 17848110 8332162 -7.56 19.94 46.68 46.68 80321605445 50.40 50.40 80321605445
21 오리엔트정공 065500 20 5370 5 -840 -13.53 8127195 4551722 31742912 8127195 -13.53 178.55 25.60 25.60 45955656375 26.96 26.96 45955656375
22 비비안 002070 21 1030 2 70 7.29 7738283 486720 31123777 7738283 7.29 1589.88 24.86 24.86 8771224544 27.36 27.36 8771224544
23 미래에셋증권 006800 22 17400 2 1780 11.40 7296291 4013255 570316408 7296291 11.40 181.80 1.28 1.28 124447850575 1.25 1.25 124447850575
24 빛과전자 069540 23 1298 2 106 8.89 6811626 1478249 46121066 6811626 8.89 460.79 14.77 14.77 9191325758 15.35 15.35 9191325758
25 파루 043200 24 1183 2 3 0.25 6807354 28873554 41804315 6807354 0.25 23.58 16.28 16.28 8200677700 16.58 16.58 8200677700
26 LK삼양 225190 25 2915 5 -115 -3.80 6513589 6032727 50748440 6513589 -3.80 107.97 12.84 12.84 19559831938 13.22 13.22 19559831938
27 삼성중공업 010140 26 16720 5 -70 -0.42 5789582 8741868 880000000 5789582 -0.42 66.23 0.66 0.66 95463716180 0.65 0.65 95463716180
28 일신석재 007110 27 2215 2 130 6.24 5476996 1782257 77456610 5476996 6.24 307.31 7.07 7.07 12038957137 7.02 7.02 12038957137
29 두산에너빌리티 034020 28 41650 2 700 1.71 5448513 10013882 640561146 5448513 1.71 54.41 0.85 0.85 226580872950 0.85 0.85 226580872950
30 대영포장 014160 29 1128 5 -25 -2.17 5432438 4062641 108394549 5432438 -2.17 133.72 5.01 5.01 5939457951 4.86 4.86 5939457951
31 유라클 088340 30 28700 2 4400 18.11 4908555 3807890 4358068 4908555 18.11 128.90 112.63 112.63 134780513175 107.76 107.76 134780513175

31
top30/20250604/top30-av-20250604-112000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1811,5,-103,-5.38,138548084,181814912,732100000,138548084,-5.38,76.20,18.92,18.92,253438371344,19.12,19.12,253438371344
MDS테크,086960,2,1552,2,168,12.14,48643923,29665210,92821788,48643923,12.14,163.98,52.41,52.41,74087233512,51.43,51.43,74087233512
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,38685870,51722832,1497000000,38685870,-3.09,74.79,2.58,2.58,3644995214,2.59,2.59,3644995214
SK증권,001510,4,660,2,69,11.68,28718715,6723833,472590171,28718715,11.68,427.12,6.08,6.08,18630621967,5.97,5.97,18630621967
미스터블루,207760,5,1625,2,48,3.04,23272156,66574008,83079783,23272156,3.04,34.96,28.01,28.01,39083076901,28.95,28.95,39083076901
비큐AI,148780,6,1783,2,307,20.80,23059335,6008865,31445725,23059335,20.80,383.76,73.33,73.33,41306985458,73.67,73.67,41306985458
원익홀딩스,030530,7,6000,2,670,12.57,18013299,3204369,77237981,18013299,12.57,562.15,23.32,23.32,107407533030,23.18,23.18,107407533030
KODEX 인버스,114800,8,4085,5,-115,-2.74,16902648,20687326,143800000,16902648,-2.74,81.71,11.75,11.75,69427787047,11.82,11.82,69427787047
KODEX 코스닥150레버리지,233740,9,7460,2,180,2.47,16825315,24024400,258500000,16825315,2.47,70.03,6.51,6.51,125768750516,6.52,6.52,125768750516
KODEX 레버리지,122630,10,18415,2,930,5.32,16385554,18218842,124900000,16385554,5.32,89.94,13.12,13.12,298482514462,12.98,12.98,298482514462
KODEX 2차전지산업레버리지,462330,11,742,2,25,3.49,15875704,19881550,254900000,15875704,3.49,79.85,6.23,6.23,11983684856,6.34,6.34,11983684856
동양철관,008970,12,1450,2,64,4.62,12610660,8277449,159323019,12610660,4.62,152.35,7.92,7.92,17947313876,7.77,7.77,17947313876
KODEX 코스닥150선물인버스,251340,13,3800,5,-40,-1.04,11948948,22330264,67300000,11948948,-1.04,53.51,17.75,17.75,45329126806,17.72,17.72,45329126806
오리엔트바이오,002630,14,955,5,-163,-14.58,11803763,7291379,118583005,11803763,-14.58,161.89,9.95,9.95,11718183883,10.35,10.35,11718183883
웹케시,053580,15,20850,2,2690,14.81,10329268,9249230,13636248,10329268,14.81,111.68,75.75,75.75,206554373100,72.65,72.65,206554373100
삼성전자,005930,16,57500,2,700,1.23,9949458,12870515,5919637922,9949458,1.23,77.30,0.17,0.17,571154356500,0.17,0.17,571154356500
메디콕스,054180,17,215,3,0,0.00,9908255,7382699,82878283,9908255,0.00,134.21,11.96,11.96,2190398871,12.29,12.29,2190398871
형지I&C,011080,18,1193,5,-312,-20.73,8826108,5579016,31541686,8826108,-20.73,158.20,27.98,27.98,12291860492,32.67,32.67,12291860492
키스트론,475430,19,8900,5,-760,-7.87,8436460,41787480,17848110,8436460,-7.87,20.19,47.27,47.27,81255404580,51.15,51.15,81255404580
오리엔트정공,065500,20,5360,5,-850,-13.69,8241795,4551722,31742912,8241795,-13.69,181.07,25.96,25.96,46569550910,27.37,27.37,46569550910
비비안,002070,21,1027,2,67,6.98,7798034,486720,31123777,7798034,6.98,1602.16,25.05,25.05,8832801733,27.63,27.63,8832801733
미래에셋증권,006800,22,17420,2,1800,11.52,7458332,4013255,570316408,7458332,11.52,185.84,1.31,1.31,127258598075,1.28,1.28,127258598075
파루,043200,23,1189,2,9,0.76,6916921,28873554,41804315,6916921,0.76,23.96,16.55,16.55,8330676326,16.76,16.76,8330676326
빛과전자,069540,24,1303,2,111,9.31,6890055,1478249,46121066,6890055,9.31,466.10,14.94,14.94,9293403948,15.46,15.46,9293403948
LK삼양,225190,25,2910,5,-120,-3.96,6538913,6032727,50748440,6538913,-3.96,108.39,12.88,12.88,19633713078,13.29,13.29,19633713078
삼성중공업,010140,26,16760,5,-30,-0.18,5965153,8741868,880000000,5965153,-0.18,68.24,0.68,0.68,98405316100,0.67,0.67,98405316100
두산에너빌리티,034020,27,41650,2,700,1.71,5611821,10013882,640561146,5611821,1.71,56.04,0.88,0.88,233387603250,0.87,0.87,233387603250
일신석재,007110,28,2200,2,115,5.52,5549667,1782257,77456610,5549667,5.52,311.38,7.16,7.16,12199011001,7.16,7.16,12199011001
대영포장,014160,29,1128,5,-25,-2.17,5475211,4062641,108394549,5475211,-2.17,134.77,5.05,5.05,5987645213,4.90,4.90,5987645213
유라클,088340,30,28250,2,3950,16.26,5051270,3807890,4358068,5051270,16.26,132.65,115.91,115.91,138876665400,112.80,112.80,138876665400
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 1811 5 -103 -5.38 138548084 181814912 732100000 138548084 -5.38 76.20 18.92 18.92 253438371344 19.12 19.12 253438371344
3 MDS테크 086960 2 1552 2 168 12.14 48643923 29665210 92821788 48643923 12.14 163.98 52.41 52.41 74087233512 51.43 51.43 74087233512
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 38685870 51722832 1497000000 38685870 -3.09 74.79 2.58 2.58 3644995214 2.59 2.59 3644995214
5 SK증권 001510 4 660 2 69 11.68 28718715 6723833 472590171 28718715 11.68 427.12 6.08 6.08 18630621967 5.97 5.97 18630621967
6 미스터블루 207760 5 1625 2 48 3.04 23272156 66574008 83079783 23272156 3.04 34.96 28.01 28.01 39083076901 28.95 28.95 39083076901
7 비큐AI 148780 6 1783 2 307 20.80 23059335 6008865 31445725 23059335 20.80 383.76 73.33 73.33 41306985458 73.67 73.67 41306985458
8 원익홀딩스 030530 7 6000 2 670 12.57 18013299 3204369 77237981 18013299 12.57 562.15 23.32 23.32 107407533030 23.18 23.18 107407533030
9 KODEX 인버스 114800 8 4085 5 -115 -2.74 16902648 20687326 143800000 16902648 -2.74 81.71 11.75 11.75 69427787047 11.82 11.82 69427787047
10 KODEX 코스닥150레버리지 233740 9 7460 2 180 2.47 16825315 24024400 258500000 16825315 2.47 70.03 6.51 6.51 125768750516 6.52 6.52 125768750516
11 KODEX 레버리지 122630 10 18415 2 930 5.32 16385554 18218842 124900000 16385554 5.32 89.94 13.12 13.12 298482514462 12.98 12.98 298482514462
12 KODEX 2차전지산업레버리지 462330 11 742 2 25 3.49 15875704 19881550 254900000 15875704 3.49 79.85 6.23 6.23 11983684856 6.34 6.34 11983684856
13 동양철관 008970 12 1450 2 64 4.62 12610660 8277449 159323019 12610660 4.62 152.35 7.92 7.92 17947313876 7.77 7.77 17947313876
14 KODEX 코스닥150선물인버스 251340 13 3800 5 -40 -1.04 11948948 22330264 67300000 11948948 -1.04 53.51 17.75 17.75 45329126806 17.72 17.72 45329126806
15 오리엔트바이오 002630 14 955 5 -163 -14.58 11803763 7291379 118583005 11803763 -14.58 161.89 9.95 9.95 11718183883 10.35 10.35 11718183883
16 웹케시 053580 15 20850 2 2690 14.81 10329268 9249230 13636248 10329268 14.81 111.68 75.75 75.75 206554373100 72.65 72.65 206554373100
17 삼성전자 005930 16 57500 2 700 1.23 9949458 12870515 5919637922 9949458 1.23 77.30 0.17 0.17 571154356500 0.17 0.17 571154356500
18 메디콕스 054180 17 215 3 0 0.00 9908255 7382699 82878283 9908255 0.00 134.21 11.96 11.96 2190398871 12.29 12.29 2190398871
19 형지I&C 011080 18 1193 5 -312 -20.73 8826108 5579016 31541686 8826108 -20.73 158.20 27.98 27.98 12291860492 32.67 32.67 12291860492
20 키스트론 475430 19 8900 5 -760 -7.87 8436460 41787480 17848110 8436460 -7.87 20.19 47.27 47.27 81255404580 51.15 51.15 81255404580
21 오리엔트정공 065500 20 5360 5 -850 -13.69 8241795 4551722 31742912 8241795 -13.69 181.07 25.96 25.96 46569550910 27.37 27.37 46569550910
22 비비안 002070 21 1027 2 67 6.98 7798034 486720 31123777 7798034 6.98 1602.16 25.05 25.05 8832801733 27.63 27.63 8832801733
23 미래에셋증권 006800 22 17420 2 1800 11.52 7458332 4013255 570316408 7458332 11.52 185.84 1.31 1.31 127258598075 1.28 1.28 127258598075
24 파루 043200 23 1189 2 9 0.76 6916921 28873554 41804315 6916921 0.76 23.96 16.55 16.55 8330676326 16.76 16.76 8330676326
25 빛과전자 069540 24 1303 2 111 9.31 6890055 1478249 46121066 6890055 9.31 466.10 14.94 14.94 9293403948 15.46 15.46 9293403948
26 LK삼양 225190 25 2910 5 -120 -3.96 6538913 6032727 50748440 6538913 -3.96 108.39 12.88 12.88 19633713078 13.29 13.29 19633713078
27 삼성중공업 010140 26 16760 5 -30 -0.18 5965153 8741868 880000000 5965153 -0.18 68.24 0.68 0.68 98405316100 0.67 0.67 98405316100
28 두산에너빌리티 034020 27 41650 2 700 1.71 5611821 10013882 640561146 5611821 1.71 56.04 0.88 0.88 233387603250 0.87 0.87 233387603250
29 일신석재 007110 28 2200 2 115 5.52 5549667 1782257 77456610 5549667 5.52 311.38 7.16 7.16 12199011001 7.16 7.16 12199011001
30 대영포장 014160 29 1128 5 -25 -2.17 5475211 4062641 108394549 5475211 -2.17 134.77 5.05 5.05 5987645213 4.90 4.90 5987645213
31 유라클 088340 30 28250 2 3950 16.26 5051270 3807890 4358068 5051270 16.26 132.65 115.91 115.91 138876665400 112.80 112.80 138876665400

31
top30/20250604/top30-av-20250604-113000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1810,5,-104,-5.43,140126302,181814912,732100000,140126302,-5.43,77.07,19.14,19.14,256294843947,19.34,19.34,256294843947
MDS테크,086960,2,1545,2,161,11.63,50806404,29665210,92821788,50806404,11.63,171.27,54.74,54.74,77446403020,54.00,54.00,77446403020
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,39055522,51722832,1497000000,39055522,-2.06,75.51,2.61,2.61,3679750884,2.59,2.59,3679750884
SK증권,001510,4,656,2,65,11.00,29236549,6723833,472590171,29236549,11.00,434.82,6.19,6.19,18972026949,6.12,6.12,18972026949
미스터블루,207760,5,1628,2,51,3.23,24365689,66574008,83079783,24365689,3.23,36.60,29.33,29.33,40879270154,30.22,30.22,40879270154
비큐AI,148780,6,1786,2,310,21.00,23202069,6008865,31445725,23202069,21.00,386.13,73.78,73.78,41562078467,74.00,74.00,41562078467
원익홀딩스,030530,7,5950,2,620,11.63,19014899,3204369,77237981,19014899,11.63,593.41,24.62,24.62,113399714520,24.68,24.68,113399714520
KODEX 코스닥150레버리지,233740,8,7470,2,190,2.61,17150780,24024400,258500000,17150780,2.61,71.39,6.63,6.63,128199886043,6.64,6.64,128199886043
KODEX 인버스,114800,9,4085,5,-115,-2.74,17138897,20687326,143800000,17138897,-2.74,82.85,11.92,11.92,70391740857,11.98,11.98,70391740857
KODEX 레버리지,122630,10,18420,2,935,5.35,16517151,18218842,124900000,16517151,5.35,90.66,13.22,13.22,300906994506,13.08,13.08,300906994506
KODEX 2차전지산업레버리지,462330,11,746,2,29,4.04,16412610,19881550,254900000,16412610,4.04,82.55,6.44,6.44,12383966083,6.51,6.51,12383966083
동양철관,008970,12,1453,2,67,4.83,13264985,8277449,159323019,13264985,4.83,160.25,8.33,8.33,18901431511,8.16,8.16,18901431511
오리엔트바이오,002630,13,930,5,-188,-16.82,12364937,7291379,118583005,12364937,-16.82,169.58,10.43,10.43,12246190565,11.10,11.10,12246190565
KODEX 코스닥150선물인버스,251340,14,3795,5,-45,-1.17,12063329,22330264,67300000,12063329,-1.17,54.02,17.92,17.92,45763224086,17.92,17.92,45763224086
웹케시,053580,15,20400,2,2240,12.33,10673790,9249230,13636248,10673790,12.33,115.40,78.28,78.28,213635024675,76.80,76.80,213635024675
삼성전자,005930,16,57500,2,700,1.23,10318174,12870515,5919637922,10318174,1.23,80.17,0.17,0.17,592357011800,0.17,0.17,592357011800
메디콕스,054180,17,214,5,-1,-0.47,10062643,7382699,82878283,10062643,-0.47,136.30,12.14,12.14,2223593225,12.54,12.54,2223593225
형지I&C,011080,18,1147,5,-358,-23.79,9221985,5579016,31541686,9221985,-23.79,165.30,29.24,29.24,12755848672,35.26,35.26,12755848672
키스트론,475430,19,8940,5,-720,-7.45,8488002,41787480,17848110,8488002,-7.45,20.31,47.56,47.56,81714351945,51.21,51.21,81714351945
오리엔트정공,065500,20,5300,5,-910,-14.65,8430276,4551722,31742912,8430276,-14.65,185.21,26.56,26.56,47571758790,28.28,28.28,47571758790
비비안,002070,21,1022,2,62,6.46,7858851,486720,31123777,7858851,6.46,1614.66,25.25,25.25,8895063084,27.96,27.96,8895063084
파루,043200,22,1217,2,37,3.14,7759433,28873554,41804315,7759433,3.14,26.87,18.56,18.56,9352742198,18.38,18.38,9352742198
미래에셋증권,006800,23,17400,2,1780,11.40,7558676,4013255,570316408,7558676,11.40,188.34,1.33,1.33,129005276450,1.30,1.30,129005276450
빛과전자,069540,24,1309,2,117,9.82,6954794,1478249,46121066,6954794,9.82,470.48,15.08,15.08,9378101848,15.53,15.53,9378101848
LK삼양,225190,25,2915,5,-115,-3.80,6569831,6032727,50748440,6569831,-3.80,108.90,12.95,12.95,19723684693,13.33,13.33,19723684693
삼성중공업,010140,26,16800,2,10,0.06,6099746,8741868,880000000,6099746,0.06,69.78,0.69,0.69,100666161085,0.68,0.68,100666161085
일신석재,007110,27,2205,2,120,5.76,5890384,1782257,77456610,5890384,5.76,330.50,7.60,7.60,12955689863,7.59,7.59,12955689863
두산에너빌리티,034020,28,41500,2,550,1.34,5758300,10013882,640561146,5758300,1.34,57.50,0.90,0.90,239481065250,0.90,0.90,239481065250
대영포장,014160,29,1128,5,-25,-2.17,5532002,4062641,108394549,5532002,-2.17,136.17,5.10,5.10,6051649921,4.95,4.95,6051649921
유라클,088340,30,27850,2,3550,14.61,5168353,3807890,4358068,5168353,14.61,135.73,118.59,118.59,142147768900,117.12,117.12,142147768900
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 1810 5 -104 -5.43 140126302 181814912 732100000 140126302 -5.43 77.07 19.14 19.14 256294843947 19.34 19.34 256294843947
3 MDS테크 086960 2 1545 2 161 11.63 50806404 29665210 92821788 50806404 11.63 171.27 54.74 54.74 77446403020 54.00 54.00 77446403020
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 39055522 51722832 1497000000 39055522 -2.06 75.51 2.61 2.61 3679750884 2.59 2.59 3679750884
5 SK증권 001510 4 656 2 65 11.00 29236549 6723833 472590171 29236549 11.00 434.82 6.19 6.19 18972026949 6.12 6.12 18972026949
6 미스터블루 207760 5 1628 2 51 3.23 24365689 66574008 83079783 24365689 3.23 36.60 29.33 29.33 40879270154 30.22 30.22 40879270154
7 비큐AI 148780 6 1786 2 310 21.00 23202069 6008865 31445725 23202069 21.00 386.13 73.78 73.78 41562078467 74.00 74.00 41562078467
8 원익홀딩스 030530 7 5950 2 620 11.63 19014899 3204369 77237981 19014899 11.63 593.41 24.62 24.62 113399714520 24.68 24.68 113399714520
9 KODEX 코스닥150레버리지 233740 8 7470 2 190 2.61 17150780 24024400 258500000 17150780 2.61 71.39 6.63 6.63 128199886043 6.64 6.64 128199886043
10 KODEX 인버스 114800 9 4085 5 -115 -2.74 17138897 20687326 143800000 17138897 -2.74 82.85 11.92 11.92 70391740857 11.98 11.98 70391740857
11 KODEX 레버리지 122630 10 18420 2 935 5.35 16517151 18218842 124900000 16517151 5.35 90.66 13.22 13.22 300906994506 13.08 13.08 300906994506
12 KODEX 2차전지산업레버리지 462330 11 746 2 29 4.04 16412610 19881550 254900000 16412610 4.04 82.55 6.44 6.44 12383966083 6.51 6.51 12383966083
13 동양철관 008970 12 1453 2 67 4.83 13264985 8277449 159323019 13264985 4.83 160.25 8.33 8.33 18901431511 8.16 8.16 18901431511
14 오리엔트바이오 002630 13 930 5 -188 -16.82 12364937 7291379 118583005 12364937 -16.82 169.58 10.43 10.43 12246190565 11.10 11.10 12246190565
15 KODEX 코스닥150선물인버스 251340 14 3795 5 -45 -1.17 12063329 22330264 67300000 12063329 -1.17 54.02 17.92 17.92 45763224086 17.92 17.92 45763224086
16 웹케시 053580 15 20400 2 2240 12.33 10673790 9249230 13636248 10673790 12.33 115.40 78.28 78.28 213635024675 76.80 76.80 213635024675
17 삼성전자 005930 16 57500 2 700 1.23 10318174 12870515 5919637922 10318174 1.23 80.17 0.17 0.17 592357011800 0.17 0.17 592357011800
18 메디콕스 054180 17 214 5 -1 -0.47 10062643 7382699 82878283 10062643 -0.47 136.30 12.14 12.14 2223593225 12.54 12.54 2223593225
19 형지I&C 011080 18 1147 5 -358 -23.79 9221985 5579016 31541686 9221985 -23.79 165.30 29.24 29.24 12755848672 35.26 35.26 12755848672
20 키스트론 475430 19 8940 5 -720 -7.45 8488002 41787480 17848110 8488002 -7.45 20.31 47.56 47.56 81714351945 51.21 51.21 81714351945
21 오리엔트정공 065500 20 5300 5 -910 -14.65 8430276 4551722 31742912 8430276 -14.65 185.21 26.56 26.56 47571758790 28.28 28.28 47571758790
22 비비안 002070 21 1022 2 62 6.46 7858851 486720 31123777 7858851 6.46 1614.66 25.25 25.25 8895063084 27.96 27.96 8895063084
23 파루 043200 22 1217 2 37 3.14 7759433 28873554 41804315 7759433 3.14 26.87 18.56 18.56 9352742198 18.38 18.38 9352742198
24 미래에셋증권 006800 23 17400 2 1780 11.40 7558676 4013255 570316408 7558676 11.40 188.34 1.33 1.33 129005276450 1.30 1.30 129005276450
25 빛과전자 069540 24 1309 2 117 9.82 6954794 1478249 46121066 6954794 9.82 470.48 15.08 15.08 9378101848 15.53 15.53 9378101848
26 LK삼양 225190 25 2915 5 -115 -3.80 6569831 6032727 50748440 6569831 -3.80 108.90 12.95 12.95 19723684693 13.33 13.33 19723684693
27 삼성중공업 010140 26 16800 2 10 0.06 6099746 8741868 880000000 6099746 0.06 69.78 0.69 0.69 100666161085 0.68 0.68 100666161085
28 일신석재 007110 27 2205 2 120 5.76 5890384 1782257 77456610 5890384 5.76 330.50 7.60 7.60 12955689863 7.59 7.59 12955689863
29 두산에너빌리티 034020 28 41500 2 550 1.34 5758300 10013882 640561146 5758300 1.34 57.50 0.90 0.90 239481065250 0.90 0.90 239481065250
30 대영포장 014160 29 1128 5 -25 -2.17 5532002 4062641 108394549 5532002 -2.17 136.17 5.10 5.10 6051649921 4.95 4.95 6051649921
31 유라클 088340 30 27850 2 3550 14.61 5168353 3807890 4358068 5168353 14.61 135.73 118.59 118.59 142147768900 117.12 117.12 142147768900

31
top30/20250604/top30-av-20250604-114000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1811,5,-103,-5.38,141938547,181814912,732100000,141938547,-5.38,78.07,19.39,19.39,259576143291,19.58,19.58,259576143291
MDS테크,086960,2,1501,2,117,8.45,53061246,29665210,92821788,53061246,8.45,178.87,57.16,57.16,80874858047,58.05,58.05,80874858047
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,39547075,51722832,1497000000,39547075,-2.06,76.46,2.64,2.64,3726239304,2.62,2.62,3726239304
SK증권,001510,4,653,2,62,10.49,29828768,6723833,472590171,29828768,10.49,443.63,6.31,6.31,19359316524,6.27,6.27,19359316524
미스터블루,207760,5,1625,2,48,3.04,24545005,66574008,83079783,24545005,3.04,36.87,29.54,29.54,41170012546,30.50,30.50,41170012546
비큐AI,148780,6,1775,2,299,20.26,23412839,6008865,31445725,23412839,20.26,389.64,74.45,74.45,41936580916,75.13,75.13,41936580916
원익홀딩스,030530,7,5950,2,620,11.63,19366614,3204369,77237981,19366614,11.63,604.38,25.07,25.07,115494481810,25.13,25.13,115494481810
KODEX 코스닥150레버리지,233740,8,7480,2,200,2.75,17598336,24024400,258500000,17598336,2.75,73.25,6.81,6.81,131548486213,6.80,6.80,131548486213
KODEX 인버스,114800,9,4085,5,-115,-2.74,17174604,20687326,143800000,17174604,-2.74,83.02,11.94,11.94,70537561214,12.01,12.01,70537561214
KODEX 레버리지,122630,10,18420,2,935,5.35,16661792,18218842,124900000,16661792,5.35,91.45,13.34,13.34,303570428608,13.19,13.19,303570428608
KODEX 2차전지산업레버리지,462330,11,744,2,27,3.77,16605767,19881550,254900000,16605767,3.77,83.52,6.51,6.51,12528092917,6.61,6.61,12528092917
동양철관,008970,12,1459,2,73,5.27,13559551,8277449,159323019,13559551,5.27,163.81,8.51,8.51,19329677227,8.32,8.32,19329677227
파루,043200,13,1392,2,212,17.97,13534475,28873554,41804315,13534475,17.97,46.87,32.38,32.38,17214187264,29.58,29.58,17214187264
오리엔트바이오,002630,14,943,5,-175,-15.65,12606603,7291379,118583005,12606603,-15.65,172.90,10.63,10.63,12472869985,11.15,11.15,12472869985
KODEX 코스닥150선물인버스,251340,15,3790,5,-50,-1.30,12114286,22330264,67300000,12114286,-1.30,54.25,18.00,18.00,45956442036,18.02,18.02,45956442036
웹케시,053580,16,20350,2,2190,12.06,10848781,9249230,13636248,10848781,12.06,117.29,79.56,79.56,217207406500,78.27,78.27,217207406500
삼성전자,005930,17,57500,2,700,1.23,10524064,12870515,5919637922,10524064,1.23,81.77,0.18,0.18,604196916800,0.18,0.18,604196916800
메디콕스,054180,18,219,2,4,1.86,10442107,7382699,82878283,10442107,1.86,141.44,12.60,12.60,2306066536,12.71,12.71,2306066536
형지I&C,011080,19,1195,5,-310,-20.60,9537626,5579016,31541686,9537626,-20.60,170.96,30.24,30.24,13126228203,34.82,34.82,13126228203
키스트론,475430,20,9040,5,-620,-6.42,8607378,41787480,17848110,8607378,-6.42,20.60,48.23,48.23,82789109160,51.31,51.31,82789109160
오리엔트정공,065500,21,5350,5,-860,-13.85,8557269,4551722,31742912,8557269,-13.85,188.00,26.96,26.96,48248350280,28.41,28.41,48248350280
비비안,002070,22,1033,2,73,7.60,7903156,486720,31123777,7903156,7.60,1623.76,25.39,25.39,8940504764,27.81,27.81,8940504764
미래에셋증권,006800,23,17340,2,1720,11.01,7643981,4013255,570316408,7643981,11.01,190.47,1.34,1.34,130484646970,1.32,1.32,130484646970
빛과전자,069540,24,1304,2,112,9.40,6998982,1478249,46121066,6998982,9.40,473.46,15.18,15.18,9435795173,15.69,15.69,9435795173
LK삼양,225190,25,2910,5,-120,-3.96,6603039,6032727,50748440,6603039,-3.96,109.45,13.01,13.01,19820109342,13.42,13.42,19820109342
삼성중공업,010140,26,16870,2,80,0.48,6272026,8741868,880000000,6272026,0.48,71.75,0.71,0.71,103564099165,0.70,0.70,103564099165
일신석재,007110,27,2195,2,110,5.28,6061477,1782257,77456610,6061477,5.28,340.10,7.83,7.83,13331191843,7.84,7.84,13331191843
두산에너빌리티,034020,28,41750,2,800,1.95,5959342,10013882,640561146,5959342,1.95,59.51,0.93,0.93,247856470000,0.93,0.93,247856470000
대영포장,014160,29,1128,5,-25,-2.17,5554327,4062641,108394549,5554327,-2.17,136.72,5.12,5.12,6076835906,4.97,4.97,6076835906
유라클,088340,30,27850,2,3550,14.61,5209815,3807890,4358068,5209815,14.61,136.82,119.54,119.54,143300918350,118.07,118.07,143300918350
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 1811 5 -103 -5.38 141938547 181814912 732100000 141938547 -5.38 78.07 19.39 19.39 259576143291 19.58 19.58 259576143291
3 MDS테크 086960 2 1501 2 117 8.45 53061246 29665210 92821788 53061246 8.45 178.87 57.16 57.16 80874858047 58.05 58.05 80874858047
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 39547075 51722832 1497000000 39547075 -2.06 76.46 2.64 2.64 3726239304 2.62 2.62 3726239304
5 SK증권 001510 4 653 2 62 10.49 29828768 6723833 472590171 29828768 10.49 443.63 6.31 6.31 19359316524 6.27 6.27 19359316524
6 미스터블루 207760 5 1625 2 48 3.04 24545005 66574008 83079783 24545005 3.04 36.87 29.54 29.54 41170012546 30.50 30.50 41170012546
7 비큐AI 148780 6 1775 2 299 20.26 23412839 6008865 31445725 23412839 20.26 389.64 74.45 74.45 41936580916 75.13 75.13 41936580916
8 원익홀딩스 030530 7 5950 2 620 11.63 19366614 3204369 77237981 19366614 11.63 604.38 25.07 25.07 115494481810 25.13 25.13 115494481810
9 KODEX 코스닥150레버리지 233740 8 7480 2 200 2.75 17598336 24024400 258500000 17598336 2.75 73.25 6.81 6.81 131548486213 6.80 6.80 131548486213
10 KODEX 인버스 114800 9 4085 5 -115 -2.74 17174604 20687326 143800000 17174604 -2.74 83.02 11.94 11.94 70537561214 12.01 12.01 70537561214
11 KODEX 레버리지 122630 10 18420 2 935 5.35 16661792 18218842 124900000 16661792 5.35 91.45 13.34 13.34 303570428608 13.19 13.19 303570428608
12 KODEX 2차전지산업레버리지 462330 11 744 2 27 3.77 16605767 19881550 254900000 16605767 3.77 83.52 6.51 6.51 12528092917 6.61 6.61 12528092917
13 동양철관 008970 12 1459 2 73 5.27 13559551 8277449 159323019 13559551 5.27 163.81 8.51 8.51 19329677227 8.32 8.32 19329677227
14 파루 043200 13 1392 2 212 17.97 13534475 28873554 41804315 13534475 17.97 46.87 32.38 32.38 17214187264 29.58 29.58 17214187264
15 오리엔트바이오 002630 14 943 5 -175 -15.65 12606603 7291379 118583005 12606603 -15.65 172.90 10.63 10.63 12472869985 11.15 11.15 12472869985
16 KODEX 코스닥150선물인버스 251340 15 3790 5 -50 -1.30 12114286 22330264 67300000 12114286 -1.30 54.25 18.00 18.00 45956442036 18.02 18.02 45956442036
17 웹케시 053580 16 20350 2 2190 12.06 10848781 9249230 13636248 10848781 12.06 117.29 79.56 79.56 217207406500 78.27 78.27 217207406500
18 삼성전자 005930 17 57500 2 700 1.23 10524064 12870515 5919637922 10524064 1.23 81.77 0.18 0.18 604196916800 0.18 0.18 604196916800
19 메디콕스 054180 18 219 2 4 1.86 10442107 7382699 82878283 10442107 1.86 141.44 12.60 12.60 2306066536 12.71 12.71 2306066536
20 형지I&C 011080 19 1195 5 -310 -20.60 9537626 5579016 31541686 9537626 -20.60 170.96 30.24 30.24 13126228203 34.82 34.82 13126228203
21 키스트론 475430 20 9040 5 -620 -6.42 8607378 41787480 17848110 8607378 -6.42 20.60 48.23 48.23 82789109160 51.31 51.31 82789109160
22 오리엔트정공 065500 21 5350 5 -860 -13.85 8557269 4551722 31742912 8557269 -13.85 188.00 26.96 26.96 48248350280 28.41 28.41 48248350280
23 비비안 002070 22 1033 2 73 7.60 7903156 486720 31123777 7903156 7.60 1623.76 25.39 25.39 8940504764 27.81 27.81 8940504764
24 미래에셋증권 006800 23 17340 2 1720 11.01 7643981 4013255 570316408 7643981 11.01 190.47 1.34 1.34 130484646970 1.32 1.32 130484646970
25 빛과전자 069540 24 1304 2 112 9.40 6998982 1478249 46121066 6998982 9.40 473.46 15.18 15.18 9435795173 15.69 15.69 9435795173
26 LK삼양 225190 25 2910 5 -120 -3.96 6603039 6032727 50748440 6603039 -3.96 109.45 13.01 13.01 19820109342 13.42 13.42 19820109342
27 삼성중공업 010140 26 16870 2 80 0.48 6272026 8741868 880000000 6272026 0.48 71.75 0.71 0.71 103564099165 0.70 0.70 103564099165
28 일신석재 007110 27 2195 2 110 5.28 6061477 1782257 77456610 6061477 5.28 340.10 7.83 7.83 13331191843 7.84 7.84 13331191843
29 두산에너빌리티 034020 28 41750 2 800 1.95 5959342 10013882 640561146 5959342 1.95 59.51 0.93 0.93 247856470000 0.93 0.93 247856470000
30 대영포장 014160 29 1128 5 -25 -2.17 5554327 4062641 108394549 5554327 -2.17 136.72 5.12 5.12 6076835906 4.97 4.97 6076835906
31 유라클 088340 30 27850 2 3550 14.61 5209815 3807890 4358068 5209815 14.61 136.82 119.54 119.54 143300918350 118.07 118.07 143300918350

31
top30/20250604/top30-av-20250604-115000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1809,5,-105,-5.49,143702824,181814912,732100000,143702824,-5.49,79.04,19.63,19.63,262768629321,19.84,19.84,262768629321
MDS테크,086960,2,1491,2,107,7.73,54152319,29665210,92821788,54152319,7.73,182.54,58.34,58.34,82508660387,59.62,59.62,82508660387
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,39646294,51722832,1497000000,39646294,-2.06,76.65,2.65,2.65,3735665109,2.63,2.63,3735665109
SK증권,001510,4,652,2,61,10.32,30149653,6723833,472590171,30149653,10.32,448.40,6.38,6.38,19568571786,6.35,6.35,19568571786
미스터블루,207760,5,1629,2,52,3.30,24886145,66574008,83079783,24886145,3.30,37.38,29.95,29.95,41727469458,30.83,30.83,41727469458
비큐AI,148780,6,1788,2,312,21.14,23604382,6008865,31445725,23604382,21.14,392.83,75.06,75.06,42277913516,75.19,75.19,42277913516
원익홀딩스,030530,7,6000,2,670,12.57,19681862,3204369,77237981,19681862,12.57,614.22,25.48,25.48,117386446185,25.33,25.33,117386446185
KODEX 코스닥150레버리지,233740,8,7485,2,205,2.82,17811736,24024400,258500000,17811736,2.82,74.14,6.89,6.89,133145244977,6.88,6.88,133145244977
KODEX 인버스,114800,9,4080,5,-120,-2.86,17367596,20687326,143800000,17367596,-2.86,83.95,12.08,12.08,71325086464,12.16,12.16,71325086464
파루,043200,10,1418,2,238,20.17,17284419,28873554,41804315,17284419,20.17,59.86,41.35,41.35,22598415625,38.12,38.12,22598415625
KODEX 레버리지,122630,11,18430,2,945,5.40,16804135,18218842,124900000,16804135,5.40,92.23,13.45,13.45,306192987151,13.30,13.30,306192987151
KODEX 2차전지산업레버리지,462330,12,745,2,28,3.91,16782904,19881550,254900000,16782904,3.91,84.41,6.58,6.58,12660118760,6.67,6.67,12660118760
동양철관,008970,13,1467,2,81,5.84,14163211,8277449,159323019,14163211,5.84,171.11,8.89,8.89,20211581237,8.65,8.65,20211581237
오리엔트바이오,002630,14,947,5,-171,-15.30,12739031,7291379,118583005,12739031,-15.30,174.71,10.74,10.74,12598403191,11.22,11.22,12598403191
KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12123390,22330264,67300000,12123390,-1.17,54.29,18.01,18.01,45990955878,18.01,18.01,45990955878
웹케시,053580,16,20300,2,2140,11.78,10932434,9249230,13636248,10932434,11.78,118.20,80.17,80.17,218922869500,79.09,79.09,218922869500
삼성전자,005930,17,57550,2,750,1.32,10674668,12870515,5919637922,10674668,1.32,82.94,0.18,0.18,612864697350,0.18,0.18,612864697350
메디콕스,054180,18,219,2,4,1.86,10481796,7382699,82878283,10481796,1.86,141.98,12.65,12.65,2314720566,12.75,12.75,2314720566
형지I&C,011080,19,1201,5,-304,-20.20,9624161,5579016,31541686,9624161,-20.20,172.51,30.51,30.51,13229871956,34.92,34.92,13229871956
키스트론,475430,20,8910,5,-750,-7.76,8794503,41787480,17848110,8794503,-7.76,21.05,49.27,49.27,84477153650,53.12,53.12,84477153650
오리엔트정공,065500,21,5380,5,-830,-13.37,8641842,4551722,31742912,8641842,-13.37,189.86,27.22,27.22,48702629390,28.52,28.52,48702629390
비비안,002070,22,1028,2,68,7.08,7929141,486720,31123777,7929141,7.08,1629.10,25.48,25.48,8967164401,28.03,28.03,8967164401
미래에셋증권,006800,23,17430,2,1810,11.59,7717858,4013255,570316408,7717858,11.59,192.31,1.35,1.35,131768295870,1.33,1.33,131768295870
빛과전자,069540,24,1300,2,108,9.06,7016094,1478249,46121066,7016094,9.06,474.62,15.21,15.21,9458067008,15.77,15.77,9458067008
LK삼양,225190,25,2895,5,-135,-4.46,6635760,6032727,50748440,6635760,-4.46,110.00,13.08,13.08,19914900447,13.56,13.56,19914900447
삼성중공업,010140,26,16810,2,20,0.12,6483918,8741868,880000000,6483918,0.12,74.17,0.74,0.74,107125819265,0.72,0.72,107125819265
일신석재,007110,27,2205,2,120,5.76,6195208,1782257,77456610,6195208,5.76,347.60,8.00,8.00,13625264173,7.98,7.98,13625264173
두산에너빌리티,034020,28,41800,2,850,2.08,6080181,10013882,640561146,6080181,2.08,60.72,0.95,0.95,252905203675,0.94,0.94,252905203675
대영포장,014160,29,1125,5,-28,-2.43,5609242,4062641,108394549,5609242,-2.43,138.07,5.17,5.17,6138752097,5.03,5.03,6138752097
유라클,088340,30,27600,2,3300,13.58,5251595,3807890,4358068,5251595,13.58,137.91,120.50,120.50,144464082625,120.10,120.10,144464082625
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 1809 5 -105 -5.49 143702824 181814912 732100000 143702824 -5.49 79.04 19.63 19.63 262768629321 19.84 19.84 262768629321
3 MDS테크 086960 2 1491 2 107 7.73 54152319 29665210 92821788 54152319 7.73 182.54 58.34 58.34 82508660387 59.62 59.62 82508660387
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 39646294 51722832 1497000000 39646294 -2.06 76.65 2.65 2.65 3735665109 2.63 2.63 3735665109
5 SK증권 001510 4 652 2 61 10.32 30149653 6723833 472590171 30149653 10.32 448.40 6.38 6.38 19568571786 6.35 6.35 19568571786
6 미스터블루 207760 5 1629 2 52 3.30 24886145 66574008 83079783 24886145 3.30 37.38 29.95 29.95 41727469458 30.83 30.83 41727469458
7 비큐AI 148780 6 1788 2 312 21.14 23604382 6008865 31445725 23604382 21.14 392.83 75.06 75.06 42277913516 75.19 75.19 42277913516
8 원익홀딩스 030530 7 6000 2 670 12.57 19681862 3204369 77237981 19681862 12.57 614.22 25.48 25.48 117386446185 25.33 25.33 117386446185
9 KODEX 코스닥150레버리지 233740 8 7485 2 205 2.82 17811736 24024400 258500000 17811736 2.82 74.14 6.89 6.89 133145244977 6.88 6.88 133145244977
10 KODEX 인버스 114800 9 4080 5 -120 -2.86 17367596 20687326 143800000 17367596 -2.86 83.95 12.08 12.08 71325086464 12.16 12.16 71325086464
11 파루 043200 10 1418 2 238 20.17 17284419 28873554 41804315 17284419 20.17 59.86 41.35 41.35 22598415625 38.12 38.12 22598415625
12 KODEX 레버리지 122630 11 18430 2 945 5.40 16804135 18218842 124900000 16804135 5.40 92.23 13.45 13.45 306192987151 13.30 13.30 306192987151
13 KODEX 2차전지산업레버리지 462330 12 745 2 28 3.91 16782904 19881550 254900000 16782904 3.91 84.41 6.58 6.58 12660118760 6.67 6.67 12660118760
14 동양철관 008970 13 1467 2 81 5.84 14163211 8277449 159323019 14163211 5.84 171.11 8.89 8.89 20211581237 8.65 8.65 20211581237
15 오리엔트바이오 002630 14 947 5 -171 -15.30 12739031 7291379 118583005 12739031 -15.30 174.71 10.74 10.74 12598403191 11.22 11.22 12598403191
16 KODEX 코스닥150선물인버스 251340 15 3795 5 -45 -1.17 12123390 22330264 67300000 12123390 -1.17 54.29 18.01 18.01 45990955878 18.01 18.01 45990955878
17 웹케시 053580 16 20300 2 2140 11.78 10932434 9249230 13636248 10932434 11.78 118.20 80.17 80.17 218922869500 79.09 79.09 218922869500
18 삼성전자 005930 17 57550 2 750 1.32 10674668 12870515 5919637922 10674668 1.32 82.94 0.18 0.18 612864697350 0.18 0.18 612864697350
19 메디콕스 054180 18 219 2 4 1.86 10481796 7382699 82878283 10481796 1.86 141.98 12.65 12.65 2314720566 12.75 12.75 2314720566
20 형지I&C 011080 19 1201 5 -304 -20.20 9624161 5579016 31541686 9624161 -20.20 172.51 30.51 30.51 13229871956 34.92 34.92 13229871956
21 키스트론 475430 20 8910 5 -750 -7.76 8794503 41787480 17848110 8794503 -7.76 21.05 49.27 49.27 84477153650 53.12 53.12 84477153650
22 오리엔트정공 065500 21 5380 5 -830 -13.37 8641842 4551722 31742912 8641842 -13.37 189.86 27.22 27.22 48702629390 28.52 28.52 48702629390
23 비비안 002070 22 1028 2 68 7.08 7929141 486720 31123777 7929141 7.08 1629.10 25.48 25.48 8967164401 28.03 28.03 8967164401
24 미래에셋증권 006800 23 17430 2 1810 11.59 7717858 4013255 570316408 7717858 11.59 192.31 1.35 1.35 131768295870 1.33 1.33 131768295870
25 빛과전자 069540 24 1300 2 108 9.06 7016094 1478249 46121066 7016094 9.06 474.62 15.21 15.21 9458067008 15.77 15.77 9458067008
26 LK삼양 225190 25 2895 5 -135 -4.46 6635760 6032727 50748440 6635760 -4.46 110.00 13.08 13.08 19914900447 13.56 13.56 19914900447
27 삼성중공업 010140 26 16810 2 20 0.12 6483918 8741868 880000000 6483918 0.12 74.17 0.74 0.74 107125819265 0.72 0.72 107125819265
28 일신석재 007110 27 2205 2 120 5.76 6195208 1782257 77456610 6195208 5.76 347.60 8.00 8.00 13625264173 7.98 7.98 13625264173
29 두산에너빌리티 034020 28 41800 2 850 2.08 6080181 10013882 640561146 6080181 2.08 60.72 0.95 0.95 252905203675 0.94 0.94 252905203675
30 대영포장 014160 29 1125 5 -28 -2.43 5609242 4062641 108394549 5609242 -2.43 138.07 5.17 5.17 6138752097 5.03 5.03 6138752097
31 유라클 088340 30 27600 2 3300 13.58 5251595 3807890 4358068 5251595 13.58 137.91 120.50 120.50 144464082625 120.10 120.10 144464082625

31
top30/20250604/top30-av-20250604-120000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1808,5,-106,-5.54,145553757,181814912,732100000,145553757,-5.54,80.06,19.88,19.88,266114864295,20.10,20.10,266114864295
MDS테크,086960,2,1501,2,117,8.45,54550116,29665210,92821788,54550116,8.45,183.89,58.77,58.77,83105068520,59.65,59.65,83105068520
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,39775277,51722832,1497000000,39775277,-2.06,76.90,2.66,2.66,3747918494,2.64,2.64,3747918494
SK증권,001510,4,654,2,63,10.66,30492392,6723833,472590171,30492392,10.66,453.50,6.45,6.45,19792621628,6.40,6.40,19792621628
미스터블루,207760,5,1626,2,49,3.11,25012585,66574008,83079783,25012585,3.11,37.57,30.11,30.11,41932847621,31.04,31.04,41932847621
비큐AI,148780,6,1820,2,344,23.31,24168040,6008865,31445725,24168040,23.31,402.21,76.86,76.86,43294507879,75.65,75.65,43294507879
원익홀딩스,030530,7,6010,2,680,12.76,19916710,3204369,77237981,19916710,12.76,621.55,25.79,25.79,118796598370,25.59,25.59,118796598370
파루,043200,8,1384,2,204,17.29,18812640,28873554,41804315,18812640,17.29,65.16,45.00,45.00,24726911210,42.74,42.74,24726911210
KODEX 코스닥150레버리지,233740,9,7465,2,185,2.54,18020522,24024400,258500000,18020522,2.54,75.01,6.97,6.97,134705872840,6.98,6.98,134705872840
KODEX 인버스,114800,10,4080,5,-120,-2.86,17535679,20687326,143800000,17535679,-2.86,84.77,12.19,12.19,72010812893,12.27,12.27,72010812893
KODEX 레버리지,122630,11,18445,2,960,5.49,16990560,18218842,124900000,16990560,5.49,93.26,13.60,13.60,309630537724,13.44,13.44,309630537724
KODEX 2차전지산업레버리지,462330,12,742,2,25,3.49,16890054,19881550,254900000,16890054,3.49,84.95,6.63,6.63,12739597537,6.74,6.74,12739597537
동양철관,008970,13,1454,2,68,4.91,15448737,8277449,159323019,15448737,4.91,186.64,9.70,9.70,22094580245,9.54,9.54,22094580245
오리엔트바이오,002630,14,974,5,-144,-12.88,13116973,7291379,118583005,13116973,-12.88,179.90,11.06,11.06,12962389482,11.22,11.22,12962389482
KODEX 코스닥150선물인버스,251340,15,3797,5,-43,-1.12,12257690,22330264,67300000,12257690,-1.12,54.89,18.21,18.21,46500618796,18.20,18.20,46500618796
웹케시,053580,16,20400,2,2240,12.33,10998860,9249230,13636248,10998860,12.33,118.92,80.66,80.66,220273122225,79.18,79.18,220273122225
삼성전자,005930,17,57550,2,750,1.32,10826784,12870515,5919637922,10826784,1.32,84.12,0.18,0.18,621622562000,0.18,0.18,621622562000
메디콕스,054180,18,218,2,3,1.40,10573638,7382699,82878283,10573638,1.40,143.22,12.76,12.76,2334676806,12.92,12.92,2334676806
형지I&C,011080,19,1305,5,-200,-13.29,10518466,5579016,31541686,10518466,-13.29,188.54,33.35,33.35,14380073496,34.94,34.94,14380073496
키스트론,475430,20,9010,5,-650,-6.73,8847877,41787480,17848110,8847877,-6.73,21.17,49.57,49.57,84956032715,52.83,52.83,84956032715
오리엔트정공,065500,21,5530,5,-680,-10.95,8819482,4551722,31742912,8819482,-10.95,193.76,27.78,27.78,49671256265,28.30,28.30,49671256265
비비안,002070,22,1023,2,63,6.56,7945799,486720,31123777,7945799,6.56,1632.52,25.53,25.53,8984278925,28.22,28.22,8984278925
미래에셋증권,006800,23,17485,2,1865,11.94,7818011,4013255,570316408,7818011,11.94,194.80,1.37,1.37,133517881905,1.34,1.34,133517881905
빛과전자,069540,24,1296,2,104,8.72,7041049,1478249,46121066,7041049,8.72,476.31,15.27,15.27,9490480669,15.88,15.88,9490480669
LK삼양,225190,25,2905,5,-125,-4.13,6671968,6032727,50748440,6671968,-4.13,110.60,13.15,13.15,20019857617,13.58,13.58,20019857617
삼성중공업,010140,26,16800,2,10,0.06,6578895,8741868,880000000,6578895,0.06,75.26,0.75,0.75,108721011985,0.74,0.74,108721011985
두산에너빌리티,034020,27,41950,2,1000,2.44,6399516,10013882,640561146,6399516,2.44,63.91,1.00,1.00,266288614450,0.99,0.99,266288614450
일신석재,007110,28,2210,2,125,6.00,6220038,1782257,77456610,6220038,6.00,349.00,8.03,8.03,13680082898,7.99,7.99,13680082898
대영포장,014160,29,1131,5,-22,-1.91,5683377,4062641,108394549,5683377,-1.91,139.89,5.24,5.24,6222589758,5.08,5.08,6222589758
유라클,088340,30,27950,2,3650,15.02,5283553,3807890,4358068,5283553,15.02,138.75,121.24,121.24,145350259425,119.33,119.33,145350259425
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 1808 5 -106 -5.54 145553757 181814912 732100000 145553757 -5.54 80.06 19.88 19.88 266114864295 20.10 20.10 266114864295
3 MDS테크 086960 2 1501 2 117 8.45 54550116 29665210 92821788 54550116 8.45 183.89 58.77 58.77 83105068520 59.65 59.65 83105068520
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 39775277 51722832 1497000000 39775277 -2.06 76.90 2.66 2.66 3747918494 2.64 2.64 3747918494
5 SK증권 001510 4 654 2 63 10.66 30492392 6723833 472590171 30492392 10.66 453.50 6.45 6.45 19792621628 6.40 6.40 19792621628
6 미스터블루 207760 5 1626 2 49 3.11 25012585 66574008 83079783 25012585 3.11 37.57 30.11 30.11 41932847621 31.04 31.04 41932847621
7 비큐AI 148780 6 1820 2 344 23.31 24168040 6008865 31445725 24168040 23.31 402.21 76.86 76.86 43294507879 75.65 75.65 43294507879
8 원익홀딩스 030530 7 6010 2 680 12.76 19916710 3204369 77237981 19916710 12.76 621.55 25.79 25.79 118796598370 25.59 25.59 118796598370
9 파루 043200 8 1384 2 204 17.29 18812640 28873554 41804315 18812640 17.29 65.16 45.00 45.00 24726911210 42.74 42.74 24726911210
10 KODEX 코스닥150레버리지 233740 9 7465 2 185 2.54 18020522 24024400 258500000 18020522 2.54 75.01 6.97 6.97 134705872840 6.98 6.98 134705872840
11 KODEX 인버스 114800 10 4080 5 -120 -2.86 17535679 20687326 143800000 17535679 -2.86 84.77 12.19 12.19 72010812893 12.27 12.27 72010812893
12 KODEX 레버리지 122630 11 18445 2 960 5.49 16990560 18218842 124900000 16990560 5.49 93.26 13.60 13.60 309630537724 13.44 13.44 309630537724
13 KODEX 2차전지산업레버리지 462330 12 742 2 25 3.49 16890054 19881550 254900000 16890054 3.49 84.95 6.63 6.63 12739597537 6.74 6.74 12739597537
14 동양철관 008970 13 1454 2 68 4.91 15448737 8277449 159323019 15448737 4.91 186.64 9.70 9.70 22094580245 9.54 9.54 22094580245
15 오리엔트바이오 002630 14 974 5 -144 -12.88 13116973 7291379 118583005 13116973 -12.88 179.90 11.06 11.06 12962389482 11.22 11.22 12962389482
16 KODEX 코스닥150선물인버스 251340 15 3797 5 -43 -1.12 12257690 22330264 67300000 12257690 -1.12 54.89 18.21 18.21 46500618796 18.20 18.20 46500618796
17 웹케시 053580 16 20400 2 2240 12.33 10998860 9249230 13636248 10998860 12.33 118.92 80.66 80.66 220273122225 79.18 79.18 220273122225
18 삼성전자 005930 17 57550 2 750 1.32 10826784 12870515 5919637922 10826784 1.32 84.12 0.18 0.18 621622562000 0.18 0.18 621622562000
19 메디콕스 054180 18 218 2 3 1.40 10573638 7382699 82878283 10573638 1.40 143.22 12.76 12.76 2334676806 12.92 12.92 2334676806
20 형지I&C 011080 19 1305 5 -200 -13.29 10518466 5579016 31541686 10518466 -13.29 188.54 33.35 33.35 14380073496 34.94 34.94 14380073496
21 키스트론 475430 20 9010 5 -650 -6.73 8847877 41787480 17848110 8847877 -6.73 21.17 49.57 49.57 84956032715 52.83 52.83 84956032715
22 오리엔트정공 065500 21 5530 5 -680 -10.95 8819482 4551722 31742912 8819482 -10.95 193.76 27.78 27.78 49671256265 28.30 28.30 49671256265
23 비비안 002070 22 1023 2 63 6.56 7945799 486720 31123777 7945799 6.56 1632.52 25.53 25.53 8984278925 28.22 28.22 8984278925
24 미래에셋증권 006800 23 17485 2 1865 11.94 7818011 4013255 570316408 7818011 11.94 194.80 1.37 1.37 133517881905 1.34 1.34 133517881905
25 빛과전자 069540 24 1296 2 104 8.72 7041049 1478249 46121066 7041049 8.72 476.31 15.27 15.27 9490480669 15.88 15.88 9490480669
26 LK삼양 225190 25 2905 5 -125 -4.13 6671968 6032727 50748440 6671968 -4.13 110.60 13.15 13.15 20019857617 13.58 13.58 20019857617
27 삼성중공업 010140 26 16800 2 10 0.06 6578895 8741868 880000000 6578895 0.06 75.26 0.75 0.75 108721011985 0.74 0.74 108721011985
28 두산에너빌리티 034020 27 41950 2 1000 2.44 6399516 10013882 640561146 6399516 2.44 63.91 1.00 1.00 266288614450 0.99 0.99 266288614450
29 일신석재 007110 28 2210 2 125 6.00 6220038 1782257 77456610 6220038 6.00 349.00 8.03 8.03 13680082898 7.99 7.99 13680082898
30 대영포장 014160 29 1131 5 -22 -1.91 5683377 4062641 108394549 5683377 -1.91 139.89 5.24 5.24 6222589758 5.08 5.08 6222589758
31 유라클 088340 30 27950 2 3650 15.02 5283553 3807890 4358068 5283553 15.02 138.75 121.24 121.24 145350259425 119.33 119.33 145350259425

31
top30/20250604/top30-av-20250604-121000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1807,5,-107,-5.59,147054807,181814912,732100000,147054807,-5.59,80.88,20.09,20.09,268827636758,20.32,20.32,268827636758
MDS테크,086960,2,1515,2,131,9.47,55395884,29665210,92821788,55395884,9.47,186.74,59.68,59.68,84385444691,60.01,60.01,84385444691
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,39799279,51722832,1497000000,39799279,-2.06,76.95,2.66,2.66,3750198684,2.64,2.64,3750198684
SK증권,001510,4,653,2,62,10.49,31045946,6723833,472590171,31045946,10.49,461.73,6.57,6.57,20155711670,6.53,6.53,20155711670
미스터블루,207760,5,1630,2,53,3.36,25095060,66574008,83079783,25095060,3.36,37.69,30.21,30.21,42067110166,31.06,31.06,42067110166
비큐AI,148780,6,1808,2,332,22.49,24935736,6008865,31445725,24935736,22.49,414.98,79.30,79.30,44694741016,78.61,78.61,44694741016
파루,043200,7,1393,2,213,18.05,20734615,28873554,41804315,20734615,18.05,71.81,49.60,49.60,27375581352,47.01,47.01,27375581352
원익홀딩스,030530,8,5980,2,650,12.20,20158621,3204369,77237981,20158621,12.20,629.10,26.10,26.10,120243471165,26.03,26.03,120243471165
KODEX 코스닥150레버리지,233740,9,7470,2,190,2.61,18188439,24024400,258500000,18188439,2.61,75.71,7.04,7.04,135959340536,7.04,7.04,135959340536
KODEX 인버스,114800,10,4080,5,-120,-2.86,17643521,20687326,143800000,17643521,-2.86,85.29,12.27,12.27,72450806524,12.35,12.35,72450806524
KODEX 레버리지,122630,11,18450,2,965,5.52,17226501,18218842,124900000,17226501,5.52,94.55,13.79,13.79,313981603233,13.63,13.63,313981603233
KODEX 2차전지산업레버리지,462330,12,740,2,23,3.21,17087389,19881550,254900000,17087389,3.21,85.95,6.70,6.70,12885755113,6.83,6.83,12885755113
동양철관,008970,13,1452,2,66,4.76,15612220,8277449,159323019,15612220,4.76,188.61,9.80,9.80,22332092676,9.65,9.65,22332092676
오리엔트바이오,002630,14,969,5,-149,-13.33,13237991,7291379,118583005,13237991,-13.33,181.56,11.16,11.16,13079818590,11.38,11.38,13079818590
KODEX 코스닥150선물인버스,251340,15,3800,5,-40,-1.04,12264180,22330264,67300000,12264180,-1.04,54.92,18.22,18.22,46525268513,18.19,18.19,46525268513
형지I&C,011080,16,1243,5,-262,-17.41,11056536,5579016,31541686,11056536,-17.41,198.18,35.05,35.05,15065188569,38.43,38.43,15065188569
웹케시,053580,17,20250,2,2090,11.51,11055550,9249230,13636248,11055550,11.51,119.53,81.07,81.07,221421373475,80.19,80.19,221421373475
삼성전자,005930,18,57600,2,800,1.41,10987601,12870515,5919637922,10987601,1.41,85.37,0.19,0.19,630879087000,0.19,0.19,630879087000
메디콕스,054180,19,216,2,1,0.47,10660906,7382699,82878283,10660906,0.47,144.40,12.86,12.86,2353601309,13.15,13.15,2353601309
오리엔트정공,065500,20,5440,5,-770,-12.40,8912941,4551722,31742912,8912941,-12.40,195.81,28.08,28.08,50182816905,29.06,29.06,50182816905
키스트론,475430,21,8960,5,-700,-7.25,8884391,41787480,17848110,8884391,-7.25,21.26,49.78,49.78,85283616270,53.33,53.33,85283616270
비비안,002070,22,1023,2,63,6.56,7971386,486720,31123777,7971386,6.56,1637.78,25.61,25.61,9010434474,28.30,28.30,9010434474
미래에셋증권,006800,23,17480,2,1860,11.91,7877670,4013255,570316408,7877670,11.91,196.29,1.38,1.38,134560205480,1.35,1.35,134560205480
빛과전자,069540,24,1294,2,102,8.56,7088346,1478249,46121066,7088346,8.56,479.51,15.37,15.37,9551674647,16.00,16.00,9551674647
두산에너빌리티,034020,25,42000,2,1050,2.56,6799743,10013882,640561146,6799743,2.56,67.90,1.06,1.06,283117730825,1.05,1.05,283117730825
삼성중공업,010140,26,16820,2,30,0.18,6694393,8741868,880000000,6694393,0.18,76.58,0.76,0.76,110663215495,0.75,0.75,110663215495
LK삼양,225190,27,2900,5,-130,-4.29,6686465,6032727,50748440,6686465,-4.29,110.84,13.18,13.18,20061869292,13.63,13.63,20061869292
일신석재,007110,28,2220,2,135,6.47,6284357,1782257,77456610,6284357,6.47,352.61,8.11,8.11,13822770273,8.04,8.04,13822770273
대영포장,014160,29,1130,5,-23,-1.99,5716641,4062641,108394549,5716641,-1.99,140.71,5.27,5.27,6260186123,5.11,5.11,6260186123
유라클,088340,30,27650,2,3350,13.79,5302445,3807890,4358068,5302445,13.79,139.25,121.67,121.67,145876180750,121.06,121.06,145876180750
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 1807 5 -107 -5.59 147054807 181814912 732100000 147054807 -5.59 80.88 20.09 20.09 268827636758 20.32 20.32 268827636758
3 MDS테크 086960 2 1515 2 131 9.47 55395884 29665210 92821788 55395884 9.47 186.74 59.68 59.68 84385444691 60.01 60.01 84385444691
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 39799279 51722832 1497000000 39799279 -2.06 76.95 2.66 2.66 3750198684 2.64 2.64 3750198684
5 SK증권 001510 4 653 2 62 10.49 31045946 6723833 472590171 31045946 10.49 461.73 6.57 6.57 20155711670 6.53 6.53 20155711670
6 미스터블루 207760 5 1630 2 53 3.36 25095060 66574008 83079783 25095060 3.36 37.69 30.21 30.21 42067110166 31.06 31.06 42067110166
7 비큐AI 148780 6 1808 2 332 22.49 24935736 6008865 31445725 24935736 22.49 414.98 79.30 79.30 44694741016 78.61 78.61 44694741016
8 파루 043200 7 1393 2 213 18.05 20734615 28873554 41804315 20734615 18.05 71.81 49.60 49.60 27375581352 47.01 47.01 27375581352
9 원익홀딩스 030530 8 5980 2 650 12.20 20158621 3204369 77237981 20158621 12.20 629.10 26.10 26.10 120243471165 26.03 26.03 120243471165
10 KODEX 코스닥150레버리지 233740 9 7470 2 190 2.61 18188439 24024400 258500000 18188439 2.61 75.71 7.04 7.04 135959340536 7.04 7.04 135959340536
11 KODEX 인버스 114800 10 4080 5 -120 -2.86 17643521 20687326 143800000 17643521 -2.86 85.29 12.27 12.27 72450806524 12.35 12.35 72450806524
12 KODEX 레버리지 122630 11 18450 2 965 5.52 17226501 18218842 124900000 17226501 5.52 94.55 13.79 13.79 313981603233 13.63 13.63 313981603233
13 KODEX 2차전지산업레버리지 462330 12 740 2 23 3.21 17087389 19881550 254900000 17087389 3.21 85.95 6.70 6.70 12885755113 6.83 6.83 12885755113
14 동양철관 008970 13 1452 2 66 4.76 15612220 8277449 159323019 15612220 4.76 188.61 9.80 9.80 22332092676 9.65 9.65 22332092676
15 오리엔트바이오 002630 14 969 5 -149 -13.33 13237991 7291379 118583005 13237991 -13.33 181.56 11.16 11.16 13079818590 11.38 11.38 13079818590
16 KODEX 코스닥150선물인버스 251340 15 3800 5 -40 -1.04 12264180 22330264 67300000 12264180 -1.04 54.92 18.22 18.22 46525268513 18.19 18.19 46525268513
17 형지I&C 011080 16 1243 5 -262 -17.41 11056536 5579016 31541686 11056536 -17.41 198.18 35.05 35.05 15065188569 38.43 38.43 15065188569
18 웹케시 053580 17 20250 2 2090 11.51 11055550 9249230 13636248 11055550 11.51 119.53 81.07 81.07 221421373475 80.19 80.19 221421373475
19 삼성전자 005930 18 57600 2 800 1.41 10987601 12870515 5919637922 10987601 1.41 85.37 0.19 0.19 630879087000 0.19 0.19 630879087000
20 메디콕스 054180 19 216 2 1 0.47 10660906 7382699 82878283 10660906 0.47 144.40 12.86 12.86 2353601309 13.15 13.15 2353601309
21 오리엔트정공 065500 20 5440 5 -770 -12.40 8912941 4551722 31742912 8912941 -12.40 195.81 28.08 28.08 50182816905 29.06 29.06 50182816905
22 키스트론 475430 21 8960 5 -700 -7.25 8884391 41787480 17848110 8884391 -7.25 21.26 49.78 49.78 85283616270 53.33 53.33 85283616270
23 비비안 002070 22 1023 2 63 6.56 7971386 486720 31123777 7971386 6.56 1637.78 25.61 25.61 9010434474 28.30 28.30 9010434474
24 미래에셋증권 006800 23 17480 2 1860 11.91 7877670 4013255 570316408 7877670 11.91 196.29 1.38 1.38 134560205480 1.35 1.35 134560205480
25 빛과전자 069540 24 1294 2 102 8.56 7088346 1478249 46121066 7088346 8.56 479.51 15.37 15.37 9551674647 16.00 16.00 9551674647
26 두산에너빌리티 034020 25 42000 2 1050 2.56 6799743 10013882 640561146 6799743 2.56 67.90 1.06 1.06 283117730825 1.05 1.05 283117730825
27 삼성중공업 010140 26 16820 2 30 0.18 6694393 8741868 880000000 6694393 0.18 76.58 0.76 0.76 110663215495 0.75 0.75 110663215495
28 LK삼양 225190 27 2900 5 -130 -4.29 6686465 6032727 50748440 6686465 -4.29 110.84 13.18 13.18 20061869292 13.63 13.63 20061869292
29 일신석재 007110 28 2220 2 135 6.47 6284357 1782257 77456610 6284357 6.47 352.61 8.11 8.11 13822770273 8.04 8.04 13822770273
30 대영포장 014160 29 1130 5 -23 -1.99 5716641 4062641 108394549 5716641 -1.99 140.71 5.27 5.27 6260186123 5.11 5.11 6260186123
31 유라클 088340 30 27650 2 3350 13.79 5302445 3807890 4358068 5302445 13.79 139.25 121.67 121.67 145876180750 121.06 121.06 145876180750

31
top30/20250604/top30-av-20250604-122000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1805,5,-109,-5.69,149732065,181814912,732100000,149732065,-5.69,82.35,20.45,20.45,273663277739,20.71,20.71,273663277739
MDS테크,086960,2,1521,2,137,9.90,55927879,29665210,92821788,55927879,9.90,188.53,60.25,60.25,85190335105,60.34,60.34,85190335105
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,39904279,51722832,1497000000,39904279,-3.09,77.15,2.67,2.67,3760163684,2.67,2.67,3760163684
SK증권,001510,4,651,2,60,10.15,31308492,6723833,472590171,31308492,10.15,465.63,6.62,6.62,20327149316,6.61,6.61,20327149316
미스터블루,207760,5,1626,2,49,3.11,25171475,66574008,83079783,25171475,3.11,37.81,30.30,30.30,42191285926,31.23,31.23,42191285926
비큐AI,148780,6,1798,2,322,21.82,25168199,6008865,31445725,25168199,21.82,418.85,80.04,80.04,45113335337,79.79,79.79,45113335337
파루,043200,7,1372,2,192,16.27,21593981,28873554,41804315,21593981,16.27,74.79,51.65,51.65,28560761678,49.80,49.80,28560761678
원익홀딩스,030530,8,5990,2,660,12.38,20473223,3204369,77237981,20473223,12.38,638.92,26.51,26.51,122135909975,26.40,26.40,122135909975
KODEX 코스닥150레버리지,233740,9,7480,2,200,2.75,18457039,24024400,258500000,18457039,2.75,76.83,7.14,7.14,137966782274,7.14,7.14,137966782274
KODEX 인버스,114800,10,4080,5,-120,-2.86,17991657,20687326,143800000,17991657,-2.86,86.97,12.51,12.51,73870098986,12.59,12.59,73870098986
KODEX 레버리지,122630,11,18465,2,980,5.60,17458404,18218842,124900000,17458404,5.60,95.83,13.98,13.98,318261311923,13.80,13.80,318261311923
KODEX 2차전지산업레버리지,462330,12,744,2,27,3.77,17241010,19881550,254900000,17241010,3.77,86.72,6.76,6.76,12999558542,6.85,6.85,12999558542
동양철관,008970,13,1453,2,67,4.83,15908664,8277449,159323019,15908664,4.83,192.19,9.99,9.99,22763721434,9.83,9.83,22763721434
오리엔트바이오,002630,14,983,5,-135,-12.08,13476764,7291379,118583005,13476764,-12.08,184.83,11.36,11.36,13312468175,11.42,11.42,13312468175
KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12294674,22330264,67300000,12294674,-1.17,55.06,18.27,18.27,46640986114,18.26,18.26,46640986114
삼성전자,005930,16,57700,2,900,1.58,11625570,12870515,5919637922,11625570,1.58,90.33,0.20,0.20,667669104200,0.20,0.20,667669104200
형지I&C,011080,17,1270,5,-235,-15.61,11269584,5579016,31541686,11269584,-15.61,202.00,35.73,35.73,15332171584,38.27,38.27,15332171584
웹케시,053580,18,20525,2,2365,13.02,11139749,9249230,13636248,11139749,13.02,120.44,81.69,81.69,223139131125,79.73,79.73,223139131125
메디콕스,054180,19,218,2,3,1.40,10824081,7382699,82878283,10824081,1.40,146.61,13.06,13.06,2389049180,13.22,13.22,2389049180
오리엔트정공,065500,20,5530,5,-680,-10.95,9038181,4551722,31742912,9038181,-10.95,198.57,28.47,28.47,50869777065,28.98,28.98,50869777065
키스트론,475430,21,8950,5,-710,-7.35,8938102,41787480,17848110,8938102,-7.35,21.39,50.08,50.08,85763989850,53.69,53.69,85763989850
미래에셋증권,006800,22,17290,2,1670,10.69,8232398,4013255,570316408,8232398,10.69,205.13,1.44,1.44,140733566625,1.43,1.43,140733566625
비비안,002070,23,1029,2,69,7.19,7988643,486720,31123777,7988643,7.19,1641.32,25.67,25.67,9028099306,28.19,28.19,9028099306
빛과전자,069540,24,1291,2,99,8.31,7113374,1478249,46121066,7113374,8.31,481.20,15.42,15.42,9584007184,16.10,16.10,9584007184
두산에너빌리티,034020,25,41900,2,950,2.32,6889709,10013882,640561146,6889709,2.32,68.80,1.08,1.08,286892735625,1.07,1.07,286892735625
삼성중공업,010140,26,16800,2,10,0.06,6752318,8741868,880000000,6752318,0.06,77.24,0.77,0.77,111637430520,0.76,0.76,111637430520
LK삼양,225190,27,2915,5,-115,-3.80,6693619,6032727,50748440,6693619,-3.80,110.96,13.19,13.19,20082683507,13.58,13.58,20082683507
일신석재,007110,28,2245,2,160,7.67,6493273,1782257,77456610,6493273,7.67,364.33,8.38,8.38,14289802893,8.22,8.22,14289802893
대영포장,014160,29,1143,5,-10,-0.87,5830205,4062641,108394549,5830205,-0.87,143.51,5.38,5.38,6389226587,5.16,5.16,6389226587
유라클,088340,30,28150,2,3850,15.84,5324813,3807890,4358068,5324813,15.84,139.84,122.18,122.18,146502866725,119.42,119.42,146502866725
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 1805 5 -109 -5.69 149732065 181814912 732100000 149732065 -5.69 82.35 20.45 20.45 273663277739 20.71 20.71 273663277739
3 MDS테크 086960 2 1521 2 137 9.90 55927879 29665210 92821788 55927879 9.90 188.53 60.25 60.25 85190335105 60.34 60.34 85190335105
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 39904279 51722832 1497000000 39904279 -3.09 77.15 2.67 2.67 3760163684 2.67 2.67 3760163684
5 SK증권 001510 4 651 2 60 10.15 31308492 6723833 472590171 31308492 10.15 465.63 6.62 6.62 20327149316 6.61 6.61 20327149316
6 미스터블루 207760 5 1626 2 49 3.11 25171475 66574008 83079783 25171475 3.11 37.81 30.30 30.30 42191285926 31.23 31.23 42191285926
7 비큐AI 148780 6 1798 2 322 21.82 25168199 6008865 31445725 25168199 21.82 418.85 80.04 80.04 45113335337 79.79 79.79 45113335337
8 파루 043200 7 1372 2 192 16.27 21593981 28873554 41804315 21593981 16.27 74.79 51.65 51.65 28560761678 49.80 49.80 28560761678
9 원익홀딩스 030530 8 5990 2 660 12.38 20473223 3204369 77237981 20473223 12.38 638.92 26.51 26.51 122135909975 26.40 26.40 122135909975
10 KODEX 코스닥150레버리지 233740 9 7480 2 200 2.75 18457039 24024400 258500000 18457039 2.75 76.83 7.14 7.14 137966782274 7.14 7.14 137966782274
11 KODEX 인버스 114800 10 4080 5 -120 -2.86 17991657 20687326 143800000 17991657 -2.86 86.97 12.51 12.51 73870098986 12.59 12.59 73870098986
12 KODEX 레버리지 122630 11 18465 2 980 5.60 17458404 18218842 124900000 17458404 5.60 95.83 13.98 13.98 318261311923 13.80 13.80 318261311923
13 KODEX 2차전지산업레버리지 462330 12 744 2 27 3.77 17241010 19881550 254900000 17241010 3.77 86.72 6.76 6.76 12999558542 6.85 6.85 12999558542
14 동양철관 008970 13 1453 2 67 4.83 15908664 8277449 159323019 15908664 4.83 192.19 9.99 9.99 22763721434 9.83 9.83 22763721434
15 오리엔트바이오 002630 14 983 5 -135 -12.08 13476764 7291379 118583005 13476764 -12.08 184.83 11.36 11.36 13312468175 11.42 11.42 13312468175
16 KODEX 코스닥150선물인버스 251340 15 3795 5 -45 -1.17 12294674 22330264 67300000 12294674 -1.17 55.06 18.27 18.27 46640986114 18.26 18.26 46640986114
17 삼성전자 005930 16 57700 2 900 1.58 11625570 12870515 5919637922 11625570 1.58 90.33 0.20 0.20 667669104200 0.20 0.20 667669104200
18 형지I&C 011080 17 1270 5 -235 -15.61 11269584 5579016 31541686 11269584 -15.61 202.00 35.73 35.73 15332171584 38.27 38.27 15332171584
19 웹케시 053580 18 20525 2 2365 13.02 11139749 9249230 13636248 11139749 13.02 120.44 81.69 81.69 223139131125 79.73 79.73 223139131125
20 메디콕스 054180 19 218 2 3 1.40 10824081 7382699 82878283 10824081 1.40 146.61 13.06 13.06 2389049180 13.22 13.22 2389049180
21 오리엔트정공 065500 20 5530 5 -680 -10.95 9038181 4551722 31742912 9038181 -10.95 198.57 28.47 28.47 50869777065 28.98 28.98 50869777065
22 키스트론 475430 21 8950 5 -710 -7.35 8938102 41787480 17848110 8938102 -7.35 21.39 50.08 50.08 85763989850 53.69 53.69 85763989850
23 미래에셋증권 006800 22 17290 2 1670 10.69 8232398 4013255 570316408 8232398 10.69 205.13 1.44 1.44 140733566625 1.43 1.43 140733566625
24 비비안 002070 23 1029 2 69 7.19 7988643 486720 31123777 7988643 7.19 1641.32 25.67 25.67 9028099306 28.19 28.19 9028099306
25 빛과전자 069540 24 1291 2 99 8.31 7113374 1478249 46121066 7113374 8.31 481.20 15.42 15.42 9584007184 16.10 16.10 9584007184
26 두산에너빌리티 034020 25 41900 2 950 2.32 6889709 10013882 640561146 6889709 2.32 68.80 1.08 1.08 286892735625 1.07 1.07 286892735625
27 삼성중공업 010140 26 16800 2 10 0.06 6752318 8741868 880000000 6752318 0.06 77.24 0.77 0.77 111637430520 0.76 0.76 111637430520
28 LK삼양 225190 27 2915 5 -115 -3.80 6693619 6032727 50748440 6693619 -3.80 110.96 13.19 13.19 20082683507 13.58 13.58 20082683507
29 일신석재 007110 28 2245 2 160 7.67 6493273 1782257 77456610 6493273 7.67 364.33 8.38 8.38 14289802893 8.22 8.22 14289802893
30 대영포장 014160 29 1143 5 -10 -0.87 5830205 4062641 108394549 5830205 -0.87 143.51 5.38 5.38 6389226587 5.16 5.16 6389226587
31 유라클 088340 30 28150 2 3850 15.84 5324813 3807890 4358068 5324813 15.84 139.84 122.18 122.18 146502866725 119.42 119.42 146502866725

31
top30/20250604/top30-av-20250604-123000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1807,5,-107,-5.59,152100763,181814912,732100000,152100763,-5.59,83.66,20.78,20.78,277939593039,21.01,21.01,277939593039
MDS테크,086960,2,1520,2,136,9.83,56586284,29665210,92821788,56586284,9.83,190.75,60.96,60.96,86192545583,61.09,61.09,86192545583
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,39904579,51722832,1497000000,39904579,-2.06,77.15,2.67,2.67,3760192184,2.64,2.64,3760192184
SK증권,001510,4,655,2,64,10.83,31506631,6723833,472590171,31506631,10.83,468.58,6.67,6.67,20456798555,6.61,6.61,20456798555
비큐AI,148780,5,1796,2,320,21.68,25318110,6008865,31445725,25318110,21.68,421.35,80.51,80.51,45382801031,80.36,80.36,45382801031
미스터블루,207760,6,1626,2,49,3.11,25275022,66574008,83079783,25275022,3.11,37.97,30.42,30.42,42359836952,31.36,31.36,42359836952
파루,043200,7,1366,2,186,15.76,22327919,28873554,41804315,22327919,15.76,77.33,53.41,53.41,29562388658,51.77,51.77,29562388658
원익홀딩스,030530,8,6020,2,690,12.95,20694835,3204369,77237981,20694835,12.95,645.83,26.79,26.79,123467938635,26.55,26.55,123467938635
KODEX 코스닥150레버리지,233740,9,7465,2,185,2.54,18662157,24024400,258500000,18662157,2.54,77.68,7.22,7.22,139499301244,7.23,7.23,139499301244
KODEX 인버스,114800,10,4080,5,-120,-2.86,18451430,20687326,143800000,18451430,-2.86,89.19,12.83,12.83,75743686006,12.91,12.91,75743686006
KODEX 레버리지,122630,11,18455,2,970,5.55,17942353,18218842,124900000,17942353,5.55,98.48,14.37,14.37,327200018178,14.20,14.20,327200018178
KODEX 2차전지산업레버리지,462330,12,743,2,26,3.63,17343081,19881550,254900000,17343081,3.63,87.23,6.80,6.80,13075315804,6.90,6.90,13075315804
동양철관,008970,13,1454,2,68,4.91,16109449,8277449,159323019,16109449,4.91,194.62,10.11,10.11,23055238593,9.95,9.95,23055238593
오리엔트바이오,002630,14,978,5,-140,-12.52,13612141,7291379,118583005,13612141,-12.52,186.69,11.48,11.48,13444800035,11.59,11.59,13444800035
KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12353359,22330264,67300000,12353359,-1.17,55.32,18.36,18.36,46863683236,18.35,18.35,46863683236
삼성전자,005930,16,57650,2,850,1.50,11868774,12870515,5919637922,11868774,1.50,92.22,0.20,0.20,681695944200,0.20,0.20,681695944200
형지I&C,011080,17,1259,5,-246,-16.35,11430665,5579016,31541686,11430665,-16.35,204.89,36.24,36.24,15536198919,39.12,39.12,15536198919
웹케시,053580,18,20550,2,2390,13.16,11261176,9249230,13636248,11261176,13.16,121.75,82.58,82.58,225638903425,80.52,80.52,225638903425
메디콕스,054180,19,220,2,5,2.33,10981976,7382699,82878283,10981976,2.33,148.75,13.25,13.25,2423776061,13.29,13.29,2423776061
오리엔트정공,065500,20,5510,5,-700,-11.27,9111904,4551722,31742912,9111904,-11.27,200.19,28.71,28.71,51276096750,29.32,29.32,51276096750
키스트론,475430,21,8980,5,-680,-7.04,8970481,41787480,17848110,8970481,-7.04,21.47,50.26,50.26,86054802195,53.69,53.69,86054802195
미래에셋증권,006800,22,17390,2,1770,11.33,8404881,4013255,570316408,8404881,11.33,209.43,1.47,1.47,143727513880,1.45,1.45,143727513880
비비안,002070,23,1033,2,73,7.60,8025068,486720,31123777,8025068,7.60,1648.81,25.78,25.78,9065594074,28.20,28.20,9065594074
빛과전자,069540,24,1292,2,100,8.39,7127664,1478249,46121066,7127664,8.39,482.17,15.45,15.45,9602474380,16.11,16.11,9602474380
일신석재,007110,25,2235,2,150,7.19,7068624,1782257,77456610,7068624,7.19,396.61,9.13,9.13,15583032661,9.00,9.00,15583032661
두산에너빌리티,034020,26,41825,2,875,2.14,6984382,10013882,640561146,6984382,2.14,69.75,1.09,1.09,290855706625,1.09,1.09,290855706625
삼성중공업,010140,27,16820,2,30,0.18,6819969,8741868,880000000,6819969,0.18,78.02,0.77,0.77,112775084600,0.76,0.76,112775084600
LK삼양,225190,28,2915,5,-115,-3.80,6703992,6032727,50748440,6703992,-3.80,111.13,13.21,13.21,20112873452,13.60,13.60,20112873452
이스트에이드,239340,29,2865,2,340,13.47,6121944,5317559,26979634,6121944,13.47,115.13,22.69,22.69,16607763299,21.49,21.49,16607763299
대영포장,014160,30,1138,5,-15,-1.30,5874414,4062641,108394549,5874414,-1.30,144.60,5.42,5.42,6439528149,5.22,5.22,6439528149
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 1807 5 -107 -5.59 152100763 181814912 732100000 152100763 -5.59 83.66 20.78 20.78 277939593039 21.01 21.01 277939593039
3 MDS테크 086960 2 1520 2 136 9.83 56586284 29665210 92821788 56586284 9.83 190.75 60.96 60.96 86192545583 61.09 61.09 86192545583
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 39904579 51722832 1497000000 39904579 -2.06 77.15 2.67 2.67 3760192184 2.64 2.64 3760192184
5 SK증권 001510 4 655 2 64 10.83 31506631 6723833 472590171 31506631 10.83 468.58 6.67 6.67 20456798555 6.61 6.61 20456798555
6 비큐AI 148780 5 1796 2 320 21.68 25318110 6008865 31445725 25318110 21.68 421.35 80.51 80.51 45382801031 80.36 80.36 45382801031
7 미스터블루 207760 6 1626 2 49 3.11 25275022 66574008 83079783 25275022 3.11 37.97 30.42 30.42 42359836952 31.36 31.36 42359836952
8 파루 043200 7 1366 2 186 15.76 22327919 28873554 41804315 22327919 15.76 77.33 53.41 53.41 29562388658 51.77 51.77 29562388658
9 원익홀딩스 030530 8 6020 2 690 12.95 20694835 3204369 77237981 20694835 12.95 645.83 26.79 26.79 123467938635 26.55 26.55 123467938635
10 KODEX 코스닥150레버리지 233740 9 7465 2 185 2.54 18662157 24024400 258500000 18662157 2.54 77.68 7.22 7.22 139499301244 7.23 7.23 139499301244
11 KODEX 인버스 114800 10 4080 5 -120 -2.86 18451430 20687326 143800000 18451430 -2.86 89.19 12.83 12.83 75743686006 12.91 12.91 75743686006
12 KODEX 레버리지 122630 11 18455 2 970 5.55 17942353 18218842 124900000 17942353 5.55 98.48 14.37 14.37 327200018178 14.20 14.20 327200018178
13 KODEX 2차전지산업레버리지 462330 12 743 2 26 3.63 17343081 19881550 254900000 17343081 3.63 87.23 6.80 6.80 13075315804 6.90 6.90 13075315804
14 동양철관 008970 13 1454 2 68 4.91 16109449 8277449 159323019 16109449 4.91 194.62 10.11 10.11 23055238593 9.95 9.95 23055238593
15 오리엔트바이오 002630 14 978 5 -140 -12.52 13612141 7291379 118583005 13612141 -12.52 186.69 11.48 11.48 13444800035 11.59 11.59 13444800035
16 KODEX 코스닥150선물인버스 251340 15 3795 5 -45 -1.17 12353359 22330264 67300000 12353359 -1.17 55.32 18.36 18.36 46863683236 18.35 18.35 46863683236
17 삼성전자 005930 16 57650 2 850 1.50 11868774 12870515 5919637922 11868774 1.50 92.22 0.20 0.20 681695944200 0.20 0.20 681695944200
18 형지I&C 011080 17 1259 5 -246 -16.35 11430665 5579016 31541686 11430665 -16.35 204.89 36.24 36.24 15536198919 39.12 39.12 15536198919
19 웹케시 053580 18 20550 2 2390 13.16 11261176 9249230 13636248 11261176 13.16 121.75 82.58 82.58 225638903425 80.52 80.52 225638903425
20 메디콕스 054180 19 220 2 5 2.33 10981976 7382699 82878283 10981976 2.33 148.75 13.25 13.25 2423776061 13.29 13.29 2423776061
21 오리엔트정공 065500 20 5510 5 -700 -11.27 9111904 4551722 31742912 9111904 -11.27 200.19 28.71 28.71 51276096750 29.32 29.32 51276096750
22 키스트론 475430 21 8980 5 -680 -7.04 8970481 41787480 17848110 8970481 -7.04 21.47 50.26 50.26 86054802195 53.69 53.69 86054802195
23 미래에셋증권 006800 22 17390 2 1770 11.33 8404881 4013255 570316408 8404881 11.33 209.43 1.47 1.47 143727513880 1.45 1.45 143727513880
24 비비안 002070 23 1033 2 73 7.60 8025068 486720 31123777 8025068 7.60 1648.81 25.78 25.78 9065594074 28.20 28.20 9065594074
25 빛과전자 069540 24 1292 2 100 8.39 7127664 1478249 46121066 7127664 8.39 482.17 15.45 15.45 9602474380 16.11 16.11 9602474380
26 일신석재 007110 25 2235 2 150 7.19 7068624 1782257 77456610 7068624 7.19 396.61 9.13 9.13 15583032661 9.00 9.00 15583032661
27 두산에너빌리티 034020 26 41825 2 875 2.14 6984382 10013882 640561146 6984382 2.14 69.75 1.09 1.09 290855706625 1.09 1.09 290855706625
28 삼성중공업 010140 27 16820 2 30 0.18 6819969 8741868 880000000 6819969 0.18 78.02 0.77 0.77 112775084600 0.76 0.76 112775084600
29 LK삼양 225190 28 2915 5 -115 -3.80 6703992 6032727 50748440 6703992 -3.80 111.13 13.21 13.21 20112873452 13.60 13.60 20112873452
30 이스트에이드 239340 29 2865 2 340 13.47 6121944 5317559 26979634 6121944 13.47 115.13 22.69 22.69 16607763299 21.49 21.49 16607763299
31 대영포장 014160 30 1138 5 -15 -1.30 5874414 4062641 108394549 5874414 -1.30 144.60 5.42 5.42 6439528149 5.22 5.22 6439528149

31
top30/20250604/top30-av-20250604-124000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,154269768,181814912,732100000,154269768,-5.64,84.85,21.07,21.07,281854100286,21.32,21.32,281854100286
MDS테크,086960,2,1510,2,126,9.10,56961701,29665210,92821788,56961701,9.10,192.02,61.37,61.37,86760215381,61.90,61.90,86760215381
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40040304,51722832,1497000000,40040304,-2.06,77.41,2.67,2.67,3773066059,2.65,2.65,3773066059
SK증권,001510,4,653,2,62,10.49,31653710,6723833,472590171,31653710,10.49,470.77,6.70,6.70,20552890862,6.66,6.66,20552890862
비큐AI,148780,5,1817,2,341,23.10,25538005,6008865,31445725,25538005,23.10,425.01,81.21,81.21,45778590213,80.12,80.12,45778590213
미스터블루,207760,6,1622,2,45,2.85,25323351,66574008,83079783,25323351,2.85,38.04,30.48,30.48,42438274377,31.49,31.49,42438274377
파루,043200,7,1358,2,178,15.08,23386249,28873554,41804315,23386249,15.08,81.00,55.94,55.94,31012943259,54.63,54.63,31012943259
원익홀딩스,030530,8,5990,2,660,12.38,20900531,3204369,77237981,20900531,12.38,652.25,27.06,27.06,124701952275,26.95,26.95,124701952275
KODEX 코스닥150레버리지,233740,9,7480,2,200,2.75,19001023,24024400,258500000,19001023,2.75,79.09,7.35,7.35,142034075732,7.35,7.35,142034075732
KODEX 인버스,114800,10,4080,5,-120,-2.86,18721091,20687326,143800000,18721091,-2.86,90.50,13.02,13.02,76842668023,13.10,13.10,76842668023
KODEX 레버리지,122630,11,18465,2,980,5.60,18106763,18218842,124900000,18106763,5.60,99.38,14.50,14.50,330236086685,14.32,14.32,330236086685
KODEX 2차전지산업레버리지,462330,12,744,2,27,3.77,17460519,19881550,254900000,17460519,3.77,87.82,6.85,6.85,13162611058,6.94,6.94,13162611058
동양철관,008970,13,1449,2,63,4.55,16290088,8277449,159323019,16290088,4.55,196.80,10.22,10.22,23317633151,10.10,10.10,23317633151
오리엔트바이오,002630,14,988,5,-130,-11.63,13854397,7291379,118583005,13854397,-11.63,190.01,11.68,11.68,13682322735,11.68,11.68,13682322735
KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12553140,22330264,67300000,12553140,-1.17,56.22,18.65,18.65,47620882396,18.65,18.65,47620882396
삼성전자,005930,16,57650,2,850,1.50,12103616,12870515,5919637922,12103616,1.50,94.04,0.20,0.20,695225548700,0.20,0.20,695225548700
형지I&C,011080,17,1278,5,-227,-15.08,11823393,5579016,31541686,11823393,-15.08,211.93,37.48,37.48,16037296453,39.78,39.78,16037296453
웹케시,053580,18,20250,2,2090,11.51,11314527,9249230,13636248,11314527,11.51,122.33,82.97,82.97,226725085450,82.11,82.11,226725085450
메디콕스,054180,19,219,2,4,1.86,11105590,7382699,82878283,11105590,1.86,150.43,13.40,13.40,2450782482,13.50,13.50,2450782482
오리엔트정공,065500,20,5540,5,-670,-10.79,9308933,4551722,31742912,9308933,-10.79,204.51,29.33,29.33,52365062680,29.78,29.78,52365062680
키스트론,475430,21,8910,5,-750,-7.76,9048489,41787480,17848110,9048489,-7.76,21.65,50.70,50.70,86750970605,54.55,54.55,86750970605
미래에셋증권,006800,22,17400,2,1780,11.40,8458974,4013255,570316408,8458974,11.40,210.78,1.48,1.48,144667629200,1.46,1.46,144667629200
이스트에이드,239340,23,2870,2,345,13.66,8295896,5317559,26979634,8295896,13.66,156.01,30.75,30.75,22865878846,29.53,29.53,22865878846
비비안,002070,24,1030,2,70,7.29,8060614,486720,31123777,8060614,7.29,1656.11,25.90,25.90,9102099362,28.39,28.39,9102099362
일신석재,007110,25,2250,2,165,7.91,7367099,1782257,77456610,7367099,7.91,413.36,9.51,9.51,16255224310,9.33,9.33,16255224310
성호전자,043260,26,1300,2,165,14.54,7293454,222161,70922823,7293454,14.54,3282.96,10.28,10.28,9297697543,10.08,10.08,9297697543
빛과전자,069540,27,1294,2,102,8.56,7171565,1478249,46121066,7171565,8.56,485.14,15.55,15.55,9659449589,16.19,16.19,9659449589
두산에너빌리티,034020,28,41850,2,900,2.20,7065029,10013882,640561146,7065029,2.20,70.55,1.10,1.10,294234301525,1.10,1.10,294234301525
삼성중공업,010140,29,16860,2,70,0.42,6913051,8741868,880000000,6913051,0.42,79.08,0.79,0.79,114343267595,0.77,0.77,114343267595
LK삼양,225190,30,2915,5,-115,-3.80,6725172,6032727,50748440,6725172,-3.80,111.48,13.25,13.25,20174511060,13.64,13.64,20174511060
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 1806 5 -108 -5.64 154269768 181814912 732100000 154269768 -5.64 84.85 21.07 21.07 281854100286 21.32 21.32 281854100286
3 MDS테크 086960 2 1510 2 126 9.10 56961701 29665210 92821788 56961701 9.10 192.02 61.37 61.37 86760215381 61.90 61.90 86760215381
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 40040304 51722832 1497000000 40040304 -2.06 77.41 2.67 2.67 3773066059 2.65 2.65 3773066059
5 SK증권 001510 4 653 2 62 10.49 31653710 6723833 472590171 31653710 10.49 470.77 6.70 6.70 20552890862 6.66 6.66 20552890862
6 비큐AI 148780 5 1817 2 341 23.10 25538005 6008865 31445725 25538005 23.10 425.01 81.21 81.21 45778590213 80.12 80.12 45778590213
7 미스터블루 207760 6 1622 2 45 2.85 25323351 66574008 83079783 25323351 2.85 38.04 30.48 30.48 42438274377 31.49 31.49 42438274377
8 파루 043200 7 1358 2 178 15.08 23386249 28873554 41804315 23386249 15.08 81.00 55.94 55.94 31012943259 54.63 54.63 31012943259
9 원익홀딩스 030530 8 5990 2 660 12.38 20900531 3204369 77237981 20900531 12.38 652.25 27.06 27.06 124701952275 26.95 26.95 124701952275
10 KODEX 코스닥150레버리지 233740 9 7480 2 200 2.75 19001023 24024400 258500000 19001023 2.75 79.09 7.35 7.35 142034075732 7.35 7.35 142034075732
11 KODEX 인버스 114800 10 4080 5 -120 -2.86 18721091 20687326 143800000 18721091 -2.86 90.50 13.02 13.02 76842668023 13.10 13.10 76842668023
12 KODEX 레버리지 122630 11 18465 2 980 5.60 18106763 18218842 124900000 18106763 5.60 99.38 14.50 14.50 330236086685 14.32 14.32 330236086685
13 KODEX 2차전지산업레버리지 462330 12 744 2 27 3.77 17460519 19881550 254900000 17460519 3.77 87.82 6.85 6.85 13162611058 6.94 6.94 13162611058
14 동양철관 008970 13 1449 2 63 4.55 16290088 8277449 159323019 16290088 4.55 196.80 10.22 10.22 23317633151 10.10 10.10 23317633151
15 오리엔트바이오 002630 14 988 5 -130 -11.63 13854397 7291379 118583005 13854397 -11.63 190.01 11.68 11.68 13682322735 11.68 11.68 13682322735
16 KODEX 코스닥150선물인버스 251340 15 3795 5 -45 -1.17 12553140 22330264 67300000 12553140 -1.17 56.22 18.65 18.65 47620882396 18.65 18.65 47620882396
17 삼성전자 005930 16 57650 2 850 1.50 12103616 12870515 5919637922 12103616 1.50 94.04 0.20 0.20 695225548700 0.20 0.20 695225548700
18 형지I&C 011080 17 1278 5 -227 -15.08 11823393 5579016 31541686 11823393 -15.08 211.93 37.48 37.48 16037296453 39.78 39.78 16037296453
19 웹케시 053580 18 20250 2 2090 11.51 11314527 9249230 13636248 11314527 11.51 122.33 82.97 82.97 226725085450 82.11 82.11 226725085450
20 메디콕스 054180 19 219 2 4 1.86 11105590 7382699 82878283 11105590 1.86 150.43 13.40 13.40 2450782482 13.50 13.50 2450782482
21 오리엔트정공 065500 20 5540 5 -670 -10.79 9308933 4551722 31742912 9308933 -10.79 204.51 29.33 29.33 52365062680 29.78 29.78 52365062680
22 키스트론 475430 21 8910 5 -750 -7.76 9048489 41787480 17848110 9048489 -7.76 21.65 50.70 50.70 86750970605 54.55 54.55 86750970605
23 미래에셋증권 006800 22 17400 2 1780 11.40 8458974 4013255 570316408 8458974 11.40 210.78 1.48 1.48 144667629200 1.46 1.46 144667629200
24 이스트에이드 239340 23 2870 2 345 13.66 8295896 5317559 26979634 8295896 13.66 156.01 30.75 30.75 22865878846 29.53 29.53 22865878846
25 비비안 002070 24 1030 2 70 7.29 8060614 486720 31123777 8060614 7.29 1656.11 25.90 25.90 9102099362 28.39 28.39 9102099362
26 일신석재 007110 25 2250 2 165 7.91 7367099 1782257 77456610 7367099 7.91 413.36 9.51 9.51 16255224310 9.33 9.33 16255224310
27 성호전자 043260 26 1300 2 165 14.54 7293454 222161 70922823 7293454 14.54 3282.96 10.28 10.28 9297697543 10.08 10.08 9297697543
28 빛과전자 069540 27 1294 2 102 8.56 7171565 1478249 46121066 7171565 8.56 485.14 15.55 15.55 9659449589 16.19 16.19 9659449589
29 두산에너빌리티 034020 28 41850 2 900 2.20 7065029 10013882 640561146 7065029 2.20 70.55 1.10 1.10 294234301525 1.10 1.10 294234301525
30 삼성중공업 010140 29 16860 2 70 0.42 6913051 8741868 880000000 6913051 0.42 79.08 0.79 0.79 114343267595 0.77 0.77 114343267595
31 LK삼양 225190 30 2915 5 -115 -3.80 6725172 6032727 50748440 6725172 -3.80 111.48 13.25 13.25 20174511060 13.64 13.64 20174511060

31
top30/20250604/top30-av-20250604-125000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1805,5,-109,-5.69,155047728,181814912,732100000,155047728,-5.69,85.28,21.18,21.18,283258683322,21.44,21.44,283258683322
MDS테크,086960,2,1520,2,136,9.83,57526114,29665210,92821788,57526114,9.83,193.92,61.97,61.97,87618779159,62.10,62.10,87618779159
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40276208,51722832,1497000000,40276208,-2.06,77.87,2.69,2.69,3795476939,2.67,2.67,3795476939
SK증권,001510,4,657,2,66,11.17,31954400,6723833,472590171,31954400,11.17,475.24,6.76,6.76,20750146217,6.68,6.68,20750146217
비큐AI,148780,5,1807,2,331,22.43,25803283,6008865,31445725,25803283,22.43,429.42,82.06,82.06,46257817702,81.41,81.41,46257817702
미스터블루,207760,6,1609,2,32,2.03,25670918,66574008,83079783,25670918,2.03,38.56,30.90,30.90,42998767683,32.17,32.17,42998767683
파루,043200,7,1319,2,139,11.78,24339336,28873554,41804315,24339336,11.78,84.30,58.22,58.22,32284973089,58.55,58.55,32284973089
원익홀딩스,030530,8,5970,2,640,12.01,21086233,3204369,77237981,21086233,12.01,658.05,27.30,27.30,125811718295,27.28,27.28,125811718295
KODEX 코스닥150레버리지,233740,9,7475,2,195,2.68,19166497,24024400,258500000,19166497,2.68,79.78,7.41,7.41,143270938685,7.41,7.41,143270938685
KODEX 인버스,114800,10,4077,5,-123,-2.93,18804166,20687326,143800000,18804166,-2.93,90.90,13.08,13.08,77181529081,13.16,13.16,77181529081
KODEX 레버리지,122630,11,18472,2,987,5.64,18245985,18218842,124900000,18245985,5.64,100.15,14.61,14.61,332806398039,14.42,14.42,332806398039
KODEX 2차전지산업레버리지,462330,12,746,2,29,4.04,17556199,19881550,254900000,17556199,4.04,88.30,6.89,6.89,13233843053,6.96,6.96,13233843053
동양철관,008970,13,1451,2,65,4.69,16486641,8277449,159323019,16486641,4.69,199.18,10.35,10.35,23602841765,10.21,10.21,23602841765
오리엔트바이오,002630,14,984,5,-134,-11.99,13984521,7291379,118583005,13984521,-11.99,191.80,11.79,11.79,13810669235,11.84,11.84,13810669235
KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12613582,22330264,67300000,12613582,-1.17,56.49,18.74,18.74,47850247121,18.74,18.74,47850247121
삼성전자,005930,16,57650,2,850,1.50,12399040,12870515,5919637922,12399040,1.50,96.34,0.21,0.21,712245719650,0.21,0.21,712245719650
형지I&C,011080,17,1259,5,-246,-16.35,12119660,5579016,31541686,12119660,-16.35,217.24,38.42,38.42,16414766209,41.34,41.34,16414766209
웹케시,053580,18,20300,2,2140,11.78,11370662,9249230,13636248,11370662,11.78,122.94,83.39,83.39,227865859400,82.32,82.32,227865859400
메디콕스,054180,19,216,2,1,0.47,11228555,7382699,82878283,11228555,0.47,152.09,13.55,13.55,2477400724,13.84,13.84,2477400724
성호전자,043260,20,1317,2,182,16.04,9429198,222161,70922823,9429198,16.04,4244.31,13.30,13.30,12086808960,12.94,12.94,12086808960
오리엔트정공,065500,21,5540,5,-670,-10.79,9426966,4551722,31742912,9426966,-10.79,207.11,29.70,29.70,53021338260,30.15,30.15,53021338260
키스트론,475430,22,8860,5,-800,-8.28,9132040,41787480,17848110,9132040,-8.28,21.85,51.17,51.17,87494348905,55.33,55.33,87494348905
이스트에이드,239340,23,2860,2,335,13.27,9000224,5317559,26979634,9000224,13.27,169.25,33.36,33.36,24888530798,32.26,32.26,24888530798
미래에셋증권,006800,24,17380,2,1760,11.27,8514906,4013255,570316408,8514906,11.27,212.17,1.49,1.49,145640359555,1.47,1.47,145640359555
비비안,002070,25,1031,2,71,7.40,8081253,486720,31123777,8081253,7.40,1660.35,25.96,25.96,9123308381,28.43,28.43,9123308381
일신석재,007110,26,2245,2,160,7.67,7569396,1782257,77456610,7569396,7.67,424.71,9.77,9.77,16711507142,9.61,9.61,16711507142
빛과전자,069540,27,1292,2,100,8.39,7207755,1478249,46121066,7207755,8.39,487.59,15.63,15.63,9706225507,16.29,16.29,9706225507
두산에너빌리티,034020,28,41850,2,900,2.20,7113964,10013882,640561146,7113964,2.20,71.04,1.11,1.11,296281955675,1.11,1.11,296281955675
삼성중공업,010140,29,16890,2,100,0.60,7023436,8741868,880000000,7023436,0.60,80.34,0.80,0.80,116205151785,0.78,0.78,116205151785
LK삼양,225190,30,2905,5,-125,-4.13,6751801,6032727,50748440,6751801,-4.13,111.92,13.30,13.30,20252063015,13.74,13.74,20252063015
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 1805 5 -109 -5.69 155047728 181814912 732100000 155047728 -5.69 85.28 21.18 21.18 283258683322 21.44 21.44 283258683322
3 MDS테크 086960 2 1520 2 136 9.83 57526114 29665210 92821788 57526114 9.83 193.92 61.97 61.97 87618779159 62.10 62.10 87618779159
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 40276208 51722832 1497000000 40276208 -2.06 77.87 2.69 2.69 3795476939 2.67 2.67 3795476939
5 SK증권 001510 4 657 2 66 11.17 31954400 6723833 472590171 31954400 11.17 475.24 6.76 6.76 20750146217 6.68 6.68 20750146217
6 비큐AI 148780 5 1807 2 331 22.43 25803283 6008865 31445725 25803283 22.43 429.42 82.06 82.06 46257817702 81.41 81.41 46257817702
7 미스터블루 207760 6 1609 2 32 2.03 25670918 66574008 83079783 25670918 2.03 38.56 30.90 30.90 42998767683 32.17 32.17 42998767683
8 파루 043200 7 1319 2 139 11.78 24339336 28873554 41804315 24339336 11.78 84.30 58.22 58.22 32284973089 58.55 58.55 32284973089
9 원익홀딩스 030530 8 5970 2 640 12.01 21086233 3204369 77237981 21086233 12.01 658.05 27.30 27.30 125811718295 27.28 27.28 125811718295
10 KODEX 코스닥150레버리지 233740 9 7475 2 195 2.68 19166497 24024400 258500000 19166497 2.68 79.78 7.41 7.41 143270938685 7.41 7.41 143270938685
11 KODEX 인버스 114800 10 4077 5 -123 -2.93 18804166 20687326 143800000 18804166 -2.93 90.90 13.08 13.08 77181529081 13.16 13.16 77181529081
12 KODEX 레버리지 122630 11 18472 2 987 5.64 18245985 18218842 124900000 18245985 5.64 100.15 14.61 14.61 332806398039 14.42 14.42 332806398039
13 KODEX 2차전지산업레버리지 462330 12 746 2 29 4.04 17556199 19881550 254900000 17556199 4.04 88.30 6.89 6.89 13233843053 6.96 6.96 13233843053
14 동양철관 008970 13 1451 2 65 4.69 16486641 8277449 159323019 16486641 4.69 199.18 10.35 10.35 23602841765 10.21 10.21 23602841765
15 오리엔트바이오 002630 14 984 5 -134 -11.99 13984521 7291379 118583005 13984521 -11.99 191.80 11.79 11.79 13810669235 11.84 11.84 13810669235
16 KODEX 코스닥150선물인버스 251340 15 3795 5 -45 -1.17 12613582 22330264 67300000 12613582 -1.17 56.49 18.74 18.74 47850247121 18.74 18.74 47850247121
17 삼성전자 005930 16 57650 2 850 1.50 12399040 12870515 5919637922 12399040 1.50 96.34 0.21 0.21 712245719650 0.21 0.21 712245719650
18 형지I&C 011080 17 1259 5 -246 -16.35 12119660 5579016 31541686 12119660 -16.35 217.24 38.42 38.42 16414766209 41.34 41.34 16414766209
19 웹케시 053580 18 20300 2 2140 11.78 11370662 9249230 13636248 11370662 11.78 122.94 83.39 83.39 227865859400 82.32 82.32 227865859400
20 메디콕스 054180 19 216 2 1 0.47 11228555 7382699 82878283 11228555 0.47 152.09 13.55 13.55 2477400724 13.84 13.84 2477400724
21 성호전자 043260 20 1317 2 182 16.04 9429198 222161 70922823 9429198 16.04 4244.31 13.30 13.30 12086808960 12.94 12.94 12086808960
22 오리엔트정공 065500 21 5540 5 -670 -10.79 9426966 4551722 31742912 9426966 -10.79 207.11 29.70 29.70 53021338260 30.15 30.15 53021338260
23 키스트론 475430 22 8860 5 -800 -8.28 9132040 41787480 17848110 9132040 -8.28 21.85 51.17 51.17 87494348905 55.33 55.33 87494348905
24 이스트에이드 239340 23 2860 2 335 13.27 9000224 5317559 26979634 9000224 13.27 169.25 33.36 33.36 24888530798 32.26 32.26 24888530798
25 미래에셋증권 006800 24 17380 2 1760 11.27 8514906 4013255 570316408 8514906 11.27 212.17 1.49 1.49 145640359555 1.47 1.47 145640359555
26 비비안 002070 25 1031 2 71 7.40 8081253 486720 31123777 8081253 7.40 1660.35 25.96 25.96 9123308381 28.43 28.43 9123308381
27 일신석재 007110 26 2245 2 160 7.67 7569396 1782257 77456610 7569396 7.67 424.71 9.77 9.77 16711507142 9.61 9.61 16711507142
28 빛과전자 069540 27 1292 2 100 8.39 7207755 1478249 46121066 7207755 8.39 487.59 15.63 15.63 9706225507 16.29 16.29 9706225507
29 두산에너빌리티 034020 28 41850 2 900 2.20 7113964 10013882 640561146 7113964 2.20 71.04 1.11 1.11 296281955675 1.11 1.11 296281955675
30 삼성중공업 010140 29 16890 2 100 0.60 7023436 8741868 880000000 7023436 0.60 80.34 0.80 0.80 116205151785 0.78 0.78 116205151785
31 LK삼양 225190 30 2905 5 -125 -4.13 6751801 6032727 50748440 6751801 -4.13 111.92 13.30 13.30 20252063015 13.74 13.74 20252063015

31
top30/20250604/top30-av-20250604-130000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1805,5,-109,-5.69,159601776,181814912,732100000,159601776,-5.69,87.78,21.80,21.80,291474099940,22.06,22.06,291474099940
MDS테크,086960,2,1521,2,137,9.90,57853178,29665210,92821788,57853178,9.90,195.02,62.33,62.33,88115263374,62.41,62.41,88115263374
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40409413,51722832,1497000000,40409413,-2.06,78.13,2.70,2.70,3808131414,2.68,2.68,3808131414
SK증권,001510,4,659,2,68,11.51,32162199,6723833,472590171,32162199,11.51,478.33,6.81,6.81,20886604212,6.71,6.71,20886604212
비큐AI,148780,5,1796,2,320,21.68,25981430,6008865,31445725,25981430,21.68,432.38,82.62,82.62,46578942867,82.47,82.47,46578942867
미스터블루,207760,6,1601,2,24,1.52,25847694,66574008,83079783,25847694,1.52,38.83,31.11,31.11,43282550084,32.54,32.54,43282550084
파루,043200,7,1323,2,143,12.12,24848219,28873554,41804315,24848219,12.12,86.06,59.44,59.44,32960962179,59.60,59.60,32960962179
원익홀딩스,030530,8,5980,2,650,12.20,21289434,3204369,77237981,21289434,12.20,664.39,27.56,27.56,127029076690,27.50,27.50,127029076690
KODEX 코스닥150레버리지,233740,9,7465,2,185,2.54,19357524,24024400,258500000,19357524,2.54,80.57,7.49,7.49,144697790795,7.50,7.50,144697790795
KODEX 인버스,114800,10,4080,5,-120,-2.86,19024645,20687326,143800000,19024645,-2.86,91.96,13.23,13.23,78079983687,13.31,13.31,78079983687
KODEX 레버리지,122630,11,18475,2,990,5.66,18464817,18218842,124900000,18464817,5.66,101.35,14.78,14.78,336848976380,14.60,14.60,336848976380
KODEX 2차전지산업레버리지,462330,12,750,2,33,4.60,17958446,19881550,254900000,17958446,4.60,90.33,7.05,7.05,13535186559,7.08,7.08,13535186559
동양철관,008970,13,1454,2,68,4.91,16618820,8277449,159323019,16618820,4.91,200.77,10.43,10.43,23794956466,10.27,10.27,23794956466
오리엔트바이오,002630,14,1004,5,-114,-10.20,14488046,7291379,118583005,14488046,-10.20,198.70,12.22,12.22,14312514681,12.02,12.02,14312514681
KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12948142,22330264,67300000,12948142,-1.17,57.98,19.24,19.24,49119910258,19.23,19.23,49119910258
삼성전자,005930,16,57600,2,800,1.41,12621429,12870515,5919637922,12621429,1.41,98.06,0.21,0.21,725062401950,0.21,0.21,725062401950
형지I&C,011080,17,1287,5,-218,-14.49,12606432,5579016,31541686,12606432,-14.49,225.96,39.97,39.97,17040312855,41.98,41.98,17040312855
메디콕스,054180,18,216,2,1,0.47,11430096,7382699,82878283,11430096,0.47,154.82,13.79,13.79,2520759364,14.08,14.08,2520759364
웹케시,053580,19,20450,2,2290,12.61,11425124,9249230,13636248,11425124,12.61,123.53,83.78,83.78,228973618775,82.11,82.11,228973618775
성호전자,043260,20,1294,2,159,14.01,10896849,222161,70922823,10896849,14.01,4904.93,15.36,15.36,14006826041,15.26,15.26,14006826041
이스트에이드,239340,21,2930,2,405,16.04,10665795,5317559,26979634,10665795,16.04,200.58,39.53,39.53,29758634398,37.65,37.65,29758634398
오리엔트정공,065500,22,5650,5,-560,-9.02,9690200,4551722,31742912,9690200,-9.02,212.89,30.53,30.53,54502002945,30.39,30.39,54502002945
키스트론,475430,23,8890,5,-770,-7.97,9227266,41787480,17848110,9227266,-7.97,22.08,51.70,51.70,88339003205,55.67,55.67,88339003205
미래에셋증권,006800,24,17450,2,1830,11.72,8579705,4013255,570316408,8579705,11.72,213.78,1.50,1.50,146770127880,1.47,1.47,146770127880
비비안,002070,25,1027,2,67,6.98,8126218,486720,31123777,8126218,6.98,1669.59,26.11,26.11,9169601803,28.69,28.69,9169601803
일신석재,007110,26,2255,2,170,8.15,7668238,1782257,77456610,7668238,8.15,430.25,9.90,9.90,16933682026,9.69,9.69,16933682026
상지건설,042940,27,15940,5,-2550,-13.79,7665210,2274148,6828712,7665210,-13.79,337.06,112.25,112.25,116414152140,106.95,106.95,116414152140
빛과전자,069540,28,1291,2,99,8.31,7225276,1478249,46121066,7225276,8.31,488.77,15.67,15.67,9728895122,16.34,16.34,9728895122
두산에너빌리티,034020,29,41750,2,800,1.95,7182979,10013882,640561146,7182979,1.95,71.73,1.12,1.12,299165117450,1.12,1.12,299165117450
삼성중공업,010140,30,16870,2,80,0.48,7111079,8741868,880000000,7111079,0.48,81.35,0.81,0.81,117682975525,0.79,0.79,117682975525
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 1805 5 -109 -5.69 159601776 181814912 732100000 159601776 -5.69 87.78 21.80 21.80 291474099940 22.06 22.06 291474099940
3 MDS테크 086960 2 1521 2 137 9.90 57853178 29665210 92821788 57853178 9.90 195.02 62.33 62.33 88115263374 62.41 62.41 88115263374
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 40409413 51722832 1497000000 40409413 -2.06 78.13 2.70 2.70 3808131414 2.68 2.68 3808131414
5 SK증권 001510 4 659 2 68 11.51 32162199 6723833 472590171 32162199 11.51 478.33 6.81 6.81 20886604212 6.71 6.71 20886604212
6 비큐AI 148780 5 1796 2 320 21.68 25981430 6008865 31445725 25981430 21.68 432.38 82.62 82.62 46578942867 82.47 82.47 46578942867
7 미스터블루 207760 6 1601 2 24 1.52 25847694 66574008 83079783 25847694 1.52 38.83 31.11 31.11 43282550084 32.54 32.54 43282550084
8 파루 043200 7 1323 2 143 12.12 24848219 28873554 41804315 24848219 12.12 86.06 59.44 59.44 32960962179 59.60 59.60 32960962179
9 원익홀딩스 030530 8 5980 2 650 12.20 21289434 3204369 77237981 21289434 12.20 664.39 27.56 27.56 127029076690 27.50 27.50 127029076690
10 KODEX 코스닥150레버리지 233740 9 7465 2 185 2.54 19357524 24024400 258500000 19357524 2.54 80.57 7.49 7.49 144697790795 7.50 7.50 144697790795
11 KODEX 인버스 114800 10 4080 5 -120 -2.86 19024645 20687326 143800000 19024645 -2.86 91.96 13.23 13.23 78079983687 13.31 13.31 78079983687
12 KODEX 레버리지 122630 11 18475 2 990 5.66 18464817 18218842 124900000 18464817 5.66 101.35 14.78 14.78 336848976380 14.60 14.60 336848976380
13 KODEX 2차전지산업레버리지 462330 12 750 2 33 4.60 17958446 19881550 254900000 17958446 4.60 90.33 7.05 7.05 13535186559 7.08 7.08 13535186559
14 동양철관 008970 13 1454 2 68 4.91 16618820 8277449 159323019 16618820 4.91 200.77 10.43 10.43 23794956466 10.27 10.27 23794956466
15 오리엔트바이오 002630 14 1004 5 -114 -10.20 14488046 7291379 118583005 14488046 -10.20 198.70 12.22 12.22 14312514681 12.02 12.02 14312514681
16 KODEX 코스닥150선물인버스 251340 15 3795 5 -45 -1.17 12948142 22330264 67300000 12948142 -1.17 57.98 19.24 19.24 49119910258 19.23 19.23 49119910258
17 삼성전자 005930 16 57600 2 800 1.41 12621429 12870515 5919637922 12621429 1.41 98.06 0.21 0.21 725062401950 0.21 0.21 725062401950
18 형지I&C 011080 17 1287 5 -218 -14.49 12606432 5579016 31541686 12606432 -14.49 225.96 39.97 39.97 17040312855 41.98 41.98 17040312855
19 메디콕스 054180 18 216 2 1 0.47 11430096 7382699 82878283 11430096 0.47 154.82 13.79 13.79 2520759364 14.08 14.08 2520759364
20 웹케시 053580 19 20450 2 2290 12.61 11425124 9249230 13636248 11425124 12.61 123.53 83.78 83.78 228973618775 82.11 82.11 228973618775
21 성호전자 043260 20 1294 2 159 14.01 10896849 222161 70922823 10896849 14.01 4904.93 15.36 15.36 14006826041 15.26 15.26 14006826041
22 이스트에이드 239340 21 2930 2 405 16.04 10665795 5317559 26979634 10665795 16.04 200.58 39.53 39.53 29758634398 37.65 37.65 29758634398
23 오리엔트정공 065500 22 5650 5 -560 -9.02 9690200 4551722 31742912 9690200 -9.02 212.89 30.53 30.53 54502002945 30.39 30.39 54502002945
24 키스트론 475430 23 8890 5 -770 -7.97 9227266 41787480 17848110 9227266 -7.97 22.08 51.70 51.70 88339003205 55.67 55.67 88339003205
25 미래에셋증권 006800 24 17450 2 1830 11.72 8579705 4013255 570316408 8579705 11.72 213.78 1.50 1.50 146770127880 1.47 1.47 146770127880
26 비비안 002070 25 1027 2 67 6.98 8126218 486720 31123777 8126218 6.98 1669.59 26.11 26.11 9169601803 28.69 28.69 9169601803
27 일신석재 007110 26 2255 2 170 8.15 7668238 1782257 77456610 7668238 8.15 430.25 9.90 9.90 16933682026 9.69 9.69 16933682026
28 상지건설 042940 27 15940 5 -2550 -13.79 7665210 2274148 6828712 7665210 -13.79 337.06 112.25 112.25 116414152140 106.95 106.95 116414152140
29 빛과전자 069540 28 1291 2 99 8.31 7225276 1478249 46121066 7225276 8.31 488.77 15.67 15.67 9728895122 16.34 16.34 9728895122
30 두산에너빌리티 034020 29 41750 2 800 1.95 7182979 10013882 640561146 7182979 1.95 71.73 1.12 1.12 299165117450 1.12 1.12 299165117450
31 삼성중공업 010140 30 16870 2 80 0.48 7111079 8741868 880000000 7111079 0.48 81.35 0.81 0.81 117682975525 0.79 0.79 117682975525

31
top30/20250604/top30-av-20250604-131001.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
KODEX 200선물인버스2X,252670,1,1810,5,-104,-5.43,162273265,181814912,732100000,162273265,-5.43,89.25,22.17,22.17,296300314202,22.36,22.36,296300314202
MDS테크,086960,2,1513,2,129,9.32,58240394,29665210,92821788,58240394,9.32,196.33,62.74,62.74,88701483956,63.16,63.16,88701483956
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40430869,51722832,1497000000,40430869,-2.06,78.17,2.70,2.70,3810169734,2.68,2.68,3810169734
SK증권,001510,4,654,2,63,10.66,32443411,6723833,472590171,32443411,10.66,482.51,6.87,6.87,21070861321,6.82,6.82,21070861321
비큐AI,148780,5,1798,2,322,21.82,26099629,6008865,31445725,26099629,21.82,434.35,83.00,83.00,46791035661,82.76,82.76,46791035661
미스터블루,207760,6,1608,2,31,1.97,25962373,66574008,83079783,25962373,1.97,39.00,31.25,31.25,43466555822,32.54,32.54,43466555822
파루,043200,7,1358,2,178,15.08,25810384,28873554,41804315,25810384,15.08,89.39,61.74,61.74,34257584094,60.34,60.34,34257584094
원익홀딩스,030530,8,5980,2,650,12.20,21520560,3204369,77237981,21520560,12.20,671.60,27.86,27.86,128406634385,27.80,27.80,128406634385
KODEX 코스닥150레버리지,233740,9,7455,2,175,2.40,19673496,24024400,258500000,19673496,2.40,81.89,7.61,7.61,147055214760,7.63,7.63,147055214760
KODEX 인버스,114800,10,4080,5,-120,-2.86,19194063,20687326,143800000,19194063,-2.86,92.78,13.35,13.35,78771098520,13.43,13.43,78771098520
KODEX 레버리지,122630,11,18430,2,945,5.40,18674391,18218842,124900000,18674391,5.40,102.50,14.95,14.95,340715634928,14.80,14.80,340715634928
KODEX 2차전지산업레버리지,462330,12,748,2,31,4.32,18198874,19881550,254900000,18198874,4.32,91.54,7.14,7.14,13715425927,7.19,7.19,13715425927
동양철관,008970,13,1448,2,62,4.47,16851271,8277449,159323019,16851271,4.47,203.58,10.58,10.58,24132185541,10.46,10.46,24132185541
오리엔트바이오,002630,14,994,5,-124,-11.09,14920767,7291379,118583005,14920767,-11.09,204.64,12.58,12.58,14747088664,12.51,12.51,14747088664
KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12996697,22330264,67300000,12996697,-1.17,58.20,19.31,19.31,49304192360,19.30,19.30,49304192360
형지I&C,011080,16,1262,5,-243,-16.15,12990205,5579016,31541686,12990205,-16.15,232.84,41.18,41.18,17531450044,44.04,44.04,17531450044
삼성전자,005930,17,57500,2,700,1.23,12918164,12870515,5919637922,12918164,1.23,100.37,0.22,0.22,742154740650,0.22,0.22,742154740650
성호전자,043260,18,1297,2,162,14.27,11742974,222161,70922823,11742974,14.27,5285.79,16.56,16.56,15108051552,16.42,16.42,15108051552
메디콕스,054180,19,216,2,1,0.47,11593271,7382699,82878283,11593271,0.47,157.03,13.99,13.99,2555965511,14.28,14.28,2555965511
웹케시,053580,20,20400,2,2240,12.33,11482683,9249230,13636248,11482683,12.33,124.15,84.21,84.21,230144702650,82.73,82.73,230144702650
이스트에이드,239340,21,2855,2,330,13.07,11248927,5317559,26979634,11248927,13.07,211.54,41.69,41.69,31433664662,40.81,40.81,31433664662
오리엔트정공,065500,22,5590,5,-620,-9.98,9928672,4551722,31742912,9928672,-9.98,218.13,31.28,31.28,55847296335,31.47,31.47,55847296335
상지건설,042940,23,15980,5,-2510,-13.57,9683634,2274148,6828712,9683634,-13.57,425.81,141.81,141.81,149794139100,137.27,137.27,149794139100
키스트론,475430,24,8890,5,-770,-7.97,9330002,41787480,17848110,9330002,-7.97,22.33,52.27,52.27,89248745985,56.25,56.25,89248745985
미래에셋증권,006800,25,17370,2,1750,11.20,8665898,4013255,570316408,8665898,11.20,215.93,1.52,1.52,148273367945,1.50,1.50,148273367945
비비안,002070,26,1022,2,62,6.46,8177807,486720,31123777,8177807,6.46,1680.19,26.28,26.28,9222551625,28.99,28.99,9222551625
일신석재,007110,27,2260,2,175,8.39,7838745,1782257,77456610,7838745,8.39,439.82,10.12,10.12,17317957399,9.89,9.89,17317957399
빛과전자,069540,28,1300,2,108,9.06,7322978,1478249,46121066,7322978,9.06,495.38,15.88,15.88,9854854469,16.44,16.44,9854854469
삼성중공업,010140,29,16770,5,-20,-0.12,7275552,8741868,880000000,7275552,-0.12,83.23,0.83,0.83,120447766000,0.82,0.82,120447766000
두산에너빌리티,034020,30,41800,2,850,2.08,7273617,10013882,640561146,7273617,2.08,72.64,1.14,1.14,302950087800,1.13,1.13,302950087800
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 1810 5 -104 -5.43 162273265 181814912 732100000 162273265 -5.43 89.25 22.17 22.17 296300314202 22.36 22.36 296300314202
3 MDS테크 086960 2 1513 2 129 9.32 58240394 29665210 92821788 58240394 9.32 196.33 62.74 62.74 88701483956 63.16 63.16 88701483956
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 40430869 51722832 1497000000 40430869 -2.06 78.17 2.70 2.70 3810169734 2.68 2.68 3810169734
5 SK증권 001510 4 654 2 63 10.66 32443411 6723833 472590171 32443411 10.66 482.51 6.87 6.87 21070861321 6.82 6.82 21070861321
6 비큐AI 148780 5 1798 2 322 21.82 26099629 6008865 31445725 26099629 21.82 434.35 83.00 83.00 46791035661 82.76 82.76 46791035661
7 미스터블루 207760 6 1608 2 31 1.97 25962373 66574008 83079783 25962373 1.97 39.00 31.25 31.25 43466555822 32.54 32.54 43466555822
8 파루 043200 7 1358 2 178 15.08 25810384 28873554 41804315 25810384 15.08 89.39 61.74 61.74 34257584094 60.34 60.34 34257584094
9 원익홀딩스 030530 8 5980 2 650 12.20 21520560 3204369 77237981 21520560 12.20 671.60 27.86 27.86 128406634385 27.80 27.80 128406634385
10 KODEX 코스닥150레버리지 233740 9 7455 2 175 2.40 19673496 24024400 258500000 19673496 2.40 81.89 7.61 7.61 147055214760 7.63 7.63 147055214760
11 KODEX 인버스 114800 10 4080 5 -120 -2.86 19194063 20687326 143800000 19194063 -2.86 92.78 13.35 13.35 78771098520 13.43 13.43 78771098520
12 KODEX 레버리지 122630 11 18430 2 945 5.40 18674391 18218842 124900000 18674391 5.40 102.50 14.95 14.95 340715634928 14.80 14.80 340715634928
13 KODEX 2차전지산업레버리지 462330 12 748 2 31 4.32 18198874 19881550 254900000 18198874 4.32 91.54 7.14 7.14 13715425927 7.19 7.19 13715425927
14 동양철관 008970 13 1448 2 62 4.47 16851271 8277449 159323019 16851271 4.47 203.58 10.58 10.58 24132185541 10.46 10.46 24132185541
15 오리엔트바이오 002630 14 994 5 -124 -11.09 14920767 7291379 118583005 14920767 -11.09 204.64 12.58 12.58 14747088664 12.51 12.51 14747088664
16 KODEX 코스닥150선물인버스 251340 15 3795 5 -45 -1.17 12996697 22330264 67300000 12996697 -1.17 58.20 19.31 19.31 49304192360 19.30 19.30 49304192360
17 형지I&C 011080 16 1262 5 -243 -16.15 12990205 5579016 31541686 12990205 -16.15 232.84 41.18 41.18 17531450044 44.04 44.04 17531450044
18 삼성전자 005930 17 57500 2 700 1.23 12918164 12870515 5919637922 12918164 1.23 100.37 0.22 0.22 742154740650 0.22 0.22 742154740650
19 성호전자 043260 18 1297 2 162 14.27 11742974 222161 70922823 11742974 14.27 5285.79 16.56 16.56 15108051552 16.42 16.42 15108051552
20 메디콕스 054180 19 216 2 1 0.47 11593271 7382699 82878283 11593271 0.47 157.03 13.99 13.99 2555965511 14.28 14.28 2555965511
21 웹케시 053580 20 20400 2 2240 12.33 11482683 9249230 13636248 11482683 12.33 124.15 84.21 84.21 230144702650 82.73 82.73 230144702650
22 이스트에이드 239340 21 2855 2 330 13.07 11248927 5317559 26979634 11248927 13.07 211.54 41.69 41.69 31433664662 40.81 40.81 31433664662
23 오리엔트정공 065500 22 5590 5 -620 -9.98 9928672 4551722 31742912 9928672 -9.98 218.13 31.28 31.28 55847296335 31.47 31.47 55847296335
24 상지건설 042940 23 15980 5 -2510 -13.57 9683634 2274148 6828712 9683634 -13.57 425.81 141.81 141.81 149794139100 137.27 137.27 149794139100
25 키스트론 475430 24 8890 5 -770 -7.97 9330002 41787480 17848110 9330002 -7.97 22.33 52.27 52.27 89248745985 56.25 56.25 89248745985
26 미래에셋증권 006800 25 17370 2 1750 11.20 8665898 4013255 570316408 8665898 11.20 215.93 1.52 1.52 148273367945 1.50 1.50 148273367945
27 비비안 002070 26 1022 2 62 6.46 8177807 486720 31123777 8177807 6.46 1680.19 26.28 26.28 9222551625 28.99 28.99 9222551625
28 일신석재 007110 27 2260 2 175 8.39 7838745 1782257 77456610 7838745 8.39 439.82 10.12 10.12 17317957399 9.89 9.89 17317957399
29 빛과전자 069540 28 1300 2 108 9.06 7322978 1478249 46121066 7322978 9.06 495.38 15.88 15.88 9854854469 16.44 16.44 9854854469
30 삼성중공업 010140 29 16770 5 -20 -0.12 7275552 8741868 880000000 7275552 -0.12 83.23 0.83 0.83 120447766000 0.82 0.82 120447766000
31 두산에너빌리티 034020 30 41800 2 850 2.08 7273617 10013882 640561146 7273617 2.08 72.64 1.14 1.14 302950087800 1.13 1.13 302950087800

31
top30/20250604/top30-av-20250604-132000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1807,5,-107,-5.59,165115835,181814912,732100000,165115835,-5.59,90.82,22.55,22.55,301442044486,22.79,22.79,301442044486
MDS테크,086960,2,1511,2,127,9.18,58459040,29665210,92821788,58459040,9.18,197.06,62.98,62.98,89031905306,63.48,63.48,89031905306
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40482920,51722832,1497000000,40482920,-2.06,78.27,2.70,2.70,3815064579,2.68,2.68,3815064579
SK증권,001510,4,644,2,53,8.97,33117439,6723833,472590171,33117439,8.97,492.54,7.01,7.01,21508728392,7.07,7.07,21508728392
파루,043200,5,1355,2,175,14.83,26492435,28873554,41804315,26492435,14.83,91.75,63.37,63.37,35176001147,62.10,62.10,35176001147
비큐AI,148780,6,1795,2,319,21.61,26242820,6008865,31445725,26242820,21.61,436.74,83.45,83.45,47048560416,83.35,83.35,47048560416
미스터블루,207760,7,1611,2,34,2.16,25988526,66574008,83079783,25988526,2.16,39.04,31.28,31.28,43508674232,32.51,32.51,43508674232
원익홀딩스,030530,8,5985,2,655,12.29,21706537,3204369,77237981,21706537,12.29,677.40,28.10,28.10,129521790050,28.02,28.02,129521790050
KODEX 코스닥150레버리지,233740,9,7465,2,185,2.54,20073731,24024400,258500000,20073731,2.54,83.56,7.77,7.77,150039923330,7.78,7.78,150039923330
KODEX 인버스,114800,10,4080,5,-120,-2.86,19306427,20687326,143800000,19306427,-2.86,93.32,13.43,13.43,79229513642,13.50,13.50,79229513642
KODEX 레버리지,122630,11,18440,2,955,5.46,18811782,18218842,124900000,18811782,5.46,103.25,15.06,15.06,343248427541,14.90,14.90,343248427541
KODEX 2차전지산업레버리지,462330,12,748,2,31,4.32,18564927,19881550,254900000,18564927,4.32,93.38,7.28,7.28,13989010851,7.34,7.34,13989010851
동양철관,008970,13,1443,2,57,4.11,17094349,8277449,159323019,17094349,4.11,206.52,10.73,10.73,24483633262,10.65,10.65,24483633262
오리엔트바이오,002630,14,997,5,-121,-10.82,15129426,7291379,118583005,15129426,-10.82,207.50,12.76,12.76,14955576402,12.65,12.65,14955576402
삼성전자,005930,15,57500,2,700,1.23,13226586,12870515,5919637922,13226586,1.23,102.77,0.22,0.22,759889237650,0.22,0.22,759889237650
형지I&C,011080,16,1267,5,-238,-15.81,13214338,5579016,31541686,13214338,-15.81,236.86,41.89,41.89,17815000810,44.58,44.58,17815000810
KODEX 코스닥150선물인버스,251340,17,3797,5,-43,-1.12,13112125,22330264,67300000,13112125,-1.12,58.72,19.48,19.48,49742786668,19.47,19.47,49742786668
성호전자,043260,18,1305,2,170,14.98,12431604,222161,70922823,12431604,14.98,5595.76,17.53,17.53,16006996044,17.29,17.29,16006996044
메디콕스,054180,19,215,3,0,0.00,11754113,7382699,82878283,11754113,0.00,159.21,14.18,14.18,2590629094,14.54,14.54,2590629094
이스트에이드,239340,20,2840,2,315,12.48,11619516,5317559,26979634,11619516,12.48,218.51,43.07,43.07,32484393372,42.40,42.40,32484393372
웹케시,053580,21,20400,2,2240,12.33,11560457,9249230,13636248,11560457,12.33,124.99,84.78,84.78,231735671900,83.30,83.30,231735671900
상지건설,042940,22,16000,5,-2490,-13.47,10527434,2274148,6828712,10527434,-13.47,462.92,154.16,154.16,163523739750,149.67,149.67,163523739750
오리엔트정공,065500,23,5640,5,-570,-9.18,10060715,4551722,31742912,10060715,-9.18,221.03,31.69,31.69,56592476355,31.61,31.61,56592476355
키스트론,475430,24,8870,5,-790,-8.18,9367951,41787480,17848110,9367951,-8.18,22.42,52.49,52.49,89585446035,56.59,56.59,89585446035
미래에셋증권,006800,25,17420,2,1800,11.52,8705777,4013255,570316408,8705777,11.52,216.93,1.53,1.53,148967425080,1.50,1.50,148967425080
비비안,002070,26,1016,2,56,5.83,8273731,486720,31123777,8273731,5.83,1699.90,26.58,26.58,9320205532,29.47,29.47,9320205532
일신석재,007110,27,2240,2,155,7.43,7982636,1782257,77456610,7982636,7.43,447.89,10.31,10.31,17642670580,10.17,10.17,17642670580
삼성중공업,010140,28,16830,2,40,0.24,7402855,8741868,880000000,7402855,0.24,84.68,0.84,0.84,122586986290,0.83,0.83,122586986290
두산에너빌리티,034020,29,41900,2,950,2.32,7379351,10013882,640561146,7379351,2.32,73.69,1.15,1.15,307381055625,1.15,1.15,307381055625
빛과전자,069540,30,1294,2,102,8.56,7376501,1478249,46121066,7376501,8.56,499.00,15.99,15.99,9924382140,16.63,16.63,9924382140
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 1807 5 -107 -5.59 165115835 181814912 732100000 165115835 -5.59 90.82 22.55 22.55 301442044486 22.79 22.79 301442044486
3 MDS테크 086960 2 1511 2 127 9.18 58459040 29665210 92821788 58459040 9.18 197.06 62.98 62.98 89031905306 63.48 63.48 89031905306
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 40482920 51722832 1497000000 40482920 -2.06 78.27 2.70 2.70 3815064579 2.68 2.68 3815064579
5 SK증권 001510 4 644 2 53 8.97 33117439 6723833 472590171 33117439 8.97 492.54 7.01 7.01 21508728392 7.07 7.07 21508728392
6 파루 043200 5 1355 2 175 14.83 26492435 28873554 41804315 26492435 14.83 91.75 63.37 63.37 35176001147 62.10 62.10 35176001147
7 비큐AI 148780 6 1795 2 319 21.61 26242820 6008865 31445725 26242820 21.61 436.74 83.45 83.45 47048560416 83.35 83.35 47048560416
8 미스터블루 207760 7 1611 2 34 2.16 25988526 66574008 83079783 25988526 2.16 39.04 31.28 31.28 43508674232 32.51 32.51 43508674232
9 원익홀딩스 030530 8 5985 2 655 12.29 21706537 3204369 77237981 21706537 12.29 677.40 28.10 28.10 129521790050 28.02 28.02 129521790050
10 KODEX 코스닥150레버리지 233740 9 7465 2 185 2.54 20073731 24024400 258500000 20073731 2.54 83.56 7.77 7.77 150039923330 7.78 7.78 150039923330
11 KODEX 인버스 114800 10 4080 5 -120 -2.86 19306427 20687326 143800000 19306427 -2.86 93.32 13.43 13.43 79229513642 13.50 13.50 79229513642
12 KODEX 레버리지 122630 11 18440 2 955 5.46 18811782 18218842 124900000 18811782 5.46 103.25 15.06 15.06 343248427541 14.90 14.90 343248427541
13 KODEX 2차전지산업레버리지 462330 12 748 2 31 4.32 18564927 19881550 254900000 18564927 4.32 93.38 7.28 7.28 13989010851 7.34 7.34 13989010851
14 동양철관 008970 13 1443 2 57 4.11 17094349 8277449 159323019 17094349 4.11 206.52 10.73 10.73 24483633262 10.65 10.65 24483633262
15 오리엔트바이오 002630 14 997 5 -121 -10.82 15129426 7291379 118583005 15129426 -10.82 207.50 12.76 12.76 14955576402 12.65 12.65 14955576402
16 삼성전자 005930 15 57500 2 700 1.23 13226586 12870515 5919637922 13226586 1.23 102.77 0.22 0.22 759889237650 0.22 0.22 759889237650
17 형지I&C 011080 16 1267 5 -238 -15.81 13214338 5579016 31541686 13214338 -15.81 236.86 41.89 41.89 17815000810 44.58 44.58 17815000810
18 KODEX 코스닥150선물인버스 251340 17 3797 5 -43 -1.12 13112125 22330264 67300000 13112125 -1.12 58.72 19.48 19.48 49742786668 19.47 19.47 49742786668
19 성호전자 043260 18 1305 2 170 14.98 12431604 222161 70922823 12431604 14.98 5595.76 17.53 17.53 16006996044 17.29 17.29 16006996044
20 메디콕스 054180 19 215 3 0 0.00 11754113 7382699 82878283 11754113 0.00 159.21 14.18 14.18 2590629094 14.54 14.54 2590629094
21 이스트에이드 239340 20 2840 2 315 12.48 11619516 5317559 26979634 11619516 12.48 218.51 43.07 43.07 32484393372 42.40 42.40 32484393372
22 웹케시 053580 21 20400 2 2240 12.33 11560457 9249230 13636248 11560457 12.33 124.99 84.78 84.78 231735671900 83.30 83.30 231735671900
23 상지건설 042940 22 16000 5 -2490 -13.47 10527434 2274148 6828712 10527434 -13.47 462.92 154.16 154.16 163523739750 149.67 149.67 163523739750
24 오리엔트정공 065500 23 5640 5 -570 -9.18 10060715 4551722 31742912 10060715 -9.18 221.03 31.69 31.69 56592476355 31.61 31.61 56592476355
25 키스트론 475430 24 8870 5 -790 -8.18 9367951 41787480 17848110 9367951 -8.18 22.42 52.49 52.49 89585446035 56.59 56.59 89585446035
26 미래에셋증권 006800 25 17420 2 1800 11.52 8705777 4013255 570316408 8705777 11.52 216.93 1.53 1.53 148967425080 1.50 1.50 148967425080
27 비비안 002070 26 1016 2 56 5.83 8273731 486720 31123777 8273731 5.83 1699.90 26.58 26.58 9320205532 29.47 29.47 9320205532
28 일신석재 007110 27 2240 2 155 7.43 7982636 1782257 77456610 7982636 7.43 447.89 10.31 10.31 17642670580 10.17 10.17 17642670580
29 삼성중공업 010140 28 16830 2 40 0.24 7402855 8741868 880000000 7402855 0.24 84.68 0.84 0.84 122586986290 0.83 0.83 122586986290
30 두산에너빌리티 034020 29 41900 2 950 2.32 7379351 10013882 640561146 7379351 2.32 73.69 1.15 1.15 307381055625 1.15 1.15 307381055625
31 빛과전자 069540 30 1294 2 102 8.56 7376501 1478249 46121066 7376501 8.56 499.00 15.99 15.99 9924382140 16.63 16.63 9924382140

31
top30/20250604/top30-av-20250604-133000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1809,5,-105,-5.49,168124681,181814912,732100000,168124681,-5.49,92.47,22.96,22.96,306886268117,23.17,23.17,306886268117
MDS테크,086960,2,1513,2,129,9.32,58773393,29665210,92821788,58773393,9.32,198.12,63.32,63.32,89506422325,63.73,63.73,89506422325
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40623899,51722832,1497000000,40623899,-2.06,78.54,2.71,2.71,3828457584,2.69,2.69,3828457584
SK증권,001510,4,650,2,59,9.98,33424384,6723833,472590171,33424384,9.98,497.10,7.07,7.07,21707156959,7.07,7.07,21707156959
파루,043200,5,1362,2,182,15.42,27453863,28873554,41804315,27453863,15.42,95.08,65.67,65.67,36496582606,64.10,64.10,36496582606
비큐AI,148780,6,1777,2,301,20.39,26517693,6008865,31445725,26517693,20.39,441.31,84.33,84.33,47539180007,85.08,85.08,47539180007
미스터블루,207760,7,1613,2,36,2.28,26109086,66574008,83079783,26109086,2.28,39.22,31.43,31.43,43703608507,32.61,32.61,43703608507
원익홀딩스,030530,8,5970,2,640,12.01,21927501,3204369,77237981,21927501,12.01,684.30,28.39,28.39,130838782080,28.37,28.37,130838782080
KODEX 코스닥150레버리지,233740,9,7460,2,180,2.47,20308966,24024400,258500000,20308966,2.47,84.53,7.86,7.86,151794337915,7.87,7.87,151794337915
KODEX 인버스,114800,10,4080,5,-120,-2.86,19482080,20687326,143800000,19482080,-2.86,94.17,13.55,13.55,79946279110,13.63,13.63,79946279110
KODEX 레버리지,122630,11,18435,2,950,5.43,18971617,18218842,124900000,18971617,5.43,104.13,15.19,15.19,346194292937,15.04,15.04,346194292937
KODEX 2차전지산업레버리지,462330,12,748,2,31,4.32,18789746,19881550,254900000,18789746,4.32,94.51,7.37,7.37,14156867443,7.42,7.42,14156867443
동양철관,008970,13,1445,2,59,4.26,17495629,8277449,159323019,17495629,4.26,211.36,10.98,10.98,25061609142,10.89,10.89,25061609142
오리엔트바이오,002630,14,999,5,-119,-10.64,15248467,7291379,118583005,15248467,-10.64,209.13,12.86,12.86,15074245093,12.72,12.72,15074245093
KODEX 코스닥150선물인버스,251340,15,3800,5,-40,-1.04,13512369,22330264,67300000,13512369,-1.04,60.51,20.08,20.08,51263710153,20.05,20.05,51263710153
삼성전자,005930,16,57550,2,750,1.32,13361357,12870515,5919637922,13361357,1.32,103.81,0.23,0.23,767646585850,0.23,0.23,767646585850
성호전자,043260,17,1309,2,174,15.33,13314466,222161,70922823,13314466,15.33,5993.16,18.77,18.77,17162073834,18.49,18.49,17162073834
형지I&C,011080,18,1262,5,-243,-16.15,13301286,5579016,31541686,13301286,-16.15,238.42,42.17,42.17,17924794058,45.03,45.03,17924794058
이스트에이드,239340,19,2865,2,340,13.47,12265967,5317559,26979634,12265967,13.47,230.67,45.46,45.46,34354256441,44.44,44.44,34354256441
메디콕스,054180,20,215,3,0,0.00,12067216,7382699,82878283,12067216,0.00,163.45,14.56,14.56,2657546893,14.91,14.91,2657546893
웹케시,053580,21,20850,2,2690,14.81,11803482,9249230,13636248,11803482,14.81,127.62,86.56,86.56,236781663925,83.28,83.28,236781663925
상지건설,042940,22,16040,5,-2450,-13.25,10794446,2274148,6828712,10794446,-13.25,474.66,158.07,158.07,167821828220,153.22,153.22,167821828220
오리엔트정공,065500,23,5630,5,-580,-9.34,10133486,4551722,31742912,10133486,-9.34,222.63,31.92,31.92,57002923770,31.90,31.90,57002923770
키스트론,475430,24,8900,5,-760,-7.87,9423250,41787480,17848110,9423250,-7.87,22.55,52.80,52.80,90078009250,56.71,56.71,90078009250
미래에셋증권,006800,25,17340,2,1720,11.01,8776067,4013255,570316408,8776067,11.01,218.68,1.54,1.54,150187089785,1.52,1.52,150187089785
비비안,002070,26,1015,2,55,5.73,8325514,486720,31123777,8325514,5.73,1710.53,26.75,26.75,9372612677,29.67,29.67,9372612677
일신석재,007110,27,2245,2,160,7.67,8066934,1782257,77456610,8066934,7.67,452.62,10.41,10.41,17831462635,10.25,10.25,17831462635
두산에너빌리티,034020,28,42250,2,1300,3.17,7915133,10013882,640561146,7915133,3.17,79.04,1.24,1.24,329969365975,1.22,1.22,329969365975
삼성중공업,010140,29,16820,2,30,0.18,7484309,8741868,880000000,7484309,0.18,85.61,0.85,0.85,123957852405,0.84,0.84,123957852405
빛과전자,069540,30,1294,2,102,8.56,7393452,1478249,46121066,7393452,8.56,500.15,16.03,16.03,9946290838,16.67,16.67,9946290838
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 1809 5 -105 -5.49 168124681 181814912 732100000 168124681 -5.49 92.47 22.96 22.96 306886268117 23.17 23.17 306886268117
3 MDS테크 086960 2 1513 2 129 9.32 58773393 29665210 92821788 58773393 9.32 198.12 63.32 63.32 89506422325 63.73 63.73 89506422325
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 40623899 51722832 1497000000 40623899 -2.06 78.54 2.71 2.71 3828457584 2.69 2.69 3828457584
5 SK증권 001510 4 650 2 59 9.98 33424384 6723833 472590171 33424384 9.98 497.10 7.07 7.07 21707156959 7.07 7.07 21707156959
6 파루 043200 5 1362 2 182 15.42 27453863 28873554 41804315 27453863 15.42 95.08 65.67 65.67 36496582606 64.10 64.10 36496582606
7 비큐AI 148780 6 1777 2 301 20.39 26517693 6008865 31445725 26517693 20.39 441.31 84.33 84.33 47539180007 85.08 85.08 47539180007
8 미스터블루 207760 7 1613 2 36 2.28 26109086 66574008 83079783 26109086 2.28 39.22 31.43 31.43 43703608507 32.61 32.61 43703608507
9 원익홀딩스 030530 8 5970 2 640 12.01 21927501 3204369 77237981 21927501 12.01 684.30 28.39 28.39 130838782080 28.37 28.37 130838782080
10 KODEX 코스닥150레버리지 233740 9 7460 2 180 2.47 20308966 24024400 258500000 20308966 2.47 84.53 7.86 7.86 151794337915 7.87 7.87 151794337915
11 KODEX 인버스 114800 10 4080 5 -120 -2.86 19482080 20687326 143800000 19482080 -2.86 94.17 13.55 13.55 79946279110 13.63 13.63 79946279110
12 KODEX 레버리지 122630 11 18435 2 950 5.43 18971617 18218842 124900000 18971617 5.43 104.13 15.19 15.19 346194292937 15.04 15.04 346194292937
13 KODEX 2차전지산업레버리지 462330 12 748 2 31 4.32 18789746 19881550 254900000 18789746 4.32 94.51 7.37 7.37 14156867443 7.42 7.42 14156867443
14 동양철관 008970 13 1445 2 59 4.26 17495629 8277449 159323019 17495629 4.26 211.36 10.98 10.98 25061609142 10.89 10.89 25061609142
15 오리엔트바이오 002630 14 999 5 -119 -10.64 15248467 7291379 118583005 15248467 -10.64 209.13 12.86 12.86 15074245093 12.72 12.72 15074245093
16 KODEX 코스닥150선물인버스 251340 15 3800 5 -40 -1.04 13512369 22330264 67300000 13512369 -1.04 60.51 20.08 20.08 51263710153 20.05 20.05 51263710153
17 삼성전자 005930 16 57550 2 750 1.32 13361357 12870515 5919637922 13361357 1.32 103.81 0.23 0.23 767646585850 0.23 0.23 767646585850
18 성호전자 043260 17 1309 2 174 15.33 13314466 222161 70922823 13314466 15.33 5993.16 18.77 18.77 17162073834 18.49 18.49 17162073834
19 형지I&C 011080 18 1262 5 -243 -16.15 13301286 5579016 31541686 13301286 -16.15 238.42 42.17 42.17 17924794058 45.03 45.03 17924794058
20 이스트에이드 239340 19 2865 2 340 13.47 12265967 5317559 26979634 12265967 13.47 230.67 45.46 45.46 34354256441 44.44 44.44 34354256441
21 메디콕스 054180 20 215 3 0 0.00 12067216 7382699 82878283 12067216 0.00 163.45 14.56 14.56 2657546893 14.91 14.91 2657546893
22 웹케시 053580 21 20850 2 2690 14.81 11803482 9249230 13636248 11803482 14.81 127.62 86.56 86.56 236781663925 83.28 83.28 236781663925
23 상지건설 042940 22 16040 5 -2450 -13.25 10794446 2274148 6828712 10794446 -13.25 474.66 158.07 158.07 167821828220 153.22 153.22 167821828220
24 오리엔트정공 065500 23 5630 5 -580 -9.34 10133486 4551722 31742912 10133486 -9.34 222.63 31.92 31.92 57002923770 31.90 31.90 57002923770
25 키스트론 475430 24 8900 5 -760 -7.87 9423250 41787480 17848110 9423250 -7.87 22.55 52.80 52.80 90078009250 56.71 56.71 90078009250
26 미래에셋증권 006800 25 17340 2 1720 11.01 8776067 4013255 570316408 8776067 11.01 218.68 1.54 1.54 150187089785 1.52 1.52 150187089785
27 비비안 002070 26 1015 2 55 5.73 8325514 486720 31123777 8325514 5.73 1710.53 26.75 26.75 9372612677 29.67 29.67 9372612677
28 일신석재 007110 27 2245 2 160 7.67 8066934 1782257 77456610 8066934 7.67 452.62 10.41 10.41 17831462635 10.25 10.25 17831462635
29 두산에너빌리티 034020 28 42250 2 1300 3.17 7915133 10013882 640561146 7915133 3.17 79.04 1.24 1.24 329969365975 1.22 1.22 329969365975
30 삼성중공업 010140 29 16820 2 30 0.18 7484309 8741868 880000000 7484309 0.18 85.61 0.85 0.85 123957852405 0.84 0.84 123957852405
31 빛과전자 069540 30 1294 2 102 8.56 7393452 1478249 46121066 7393452 8.56 500.15 16.03 16.03 9946290838 16.67 16.67 9946290838

31
top30/20250604/top30-av-20250604-134000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1813,5,-101,-5.28,171519452,181814912,732100000,171519452,-5.28,94.34,23.43,23.43,313034397837,23.58,23.58,313034397837
MDS테크,086960,2,1491,2,107,7.73,59327826,29665210,92821788,59327826,7.73,199.99,63.92,63.92,90338036227,65.27,65.27,90338036227
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40852338,51722832,1497000000,40852338,-2.06,78.98,2.73,2.73,3850159289,2.71,2.71,3850159289
SK증권,001510,4,650,2,59,9.98,33660663,6723833,472590171,33660663,9.98,500.62,7.12,7.12,21860535348,7.12,7.12,21860535348
파루,043200,5,1380,2,200,16.95,28418573,28873554,41804315,28418573,16.95,98.42,67.98,67.98,37829542790,65.57,65.57,37829542790
비큐AI,148780,6,1779,2,303,20.53,26663918,6008865,31445725,26663918,20.53,443.74,84.79,84.79,47799170972,85.44,85.44,47799170972
미스터블루,207760,7,1614,2,37,2.35,26200750,66574008,83079783,26200750,2.35,39.36,31.54,31.54,43851818471,32.70,32.70,43851818471
원익홀딩스,030530,8,5940,2,610,11.44,22052907,3204369,77237981,22052907,11.44,688.21,28.55,28.55,131584925850,28.68,28.68,131584925850
KODEX 코스닥150레버리지,233740,9,7440,2,160,2.20,20674107,24024400,258500000,20674107,2.20,86.05,8.00,8.00,154513899036,8.03,8.03,154513899036
KODEX 인버스,114800,10,4085,5,-115,-2.74,19760071,20687326,143800000,19760071,-2.74,95.52,13.74,13.74,81081797678,13.80,13.80,81081797678
KODEX 레버리지,122630,11,18400,2,915,5.23,19241762,18218842,124900000,19241762,5.23,105.61,15.41,15.41,351168154542,15.28,15.28,351168154542
KODEX 2차전지산업레버리지,462330,12,744,2,27,3.77,19000837,19881550,254900000,19000837,3.77,95.57,7.45,7.45,14314448743,7.55,7.55,14314448743
동양철관,008970,13,1448,2,62,4.47,17703996,8277449,159323019,17703996,4.47,213.88,11.11,11.11,25363422039,10.99,10.99,25363422039
오리엔트바이오,002630,14,993,5,-125,-11.18,15410666,7291379,118583005,15410666,-11.18,211.35,13.00,13.00,15235365741,12.94,12.94,15235365741
성호전자,043260,15,1250,2,115,10.13,14639052,222161,70922823,14639052,10.13,6589.39,20.64,20.64,18853440837,21.27,21.27,18853440837
KODEX 코스닥150선물인버스,251340,16,3805,5,-35,-0.91,13799888,22330264,67300000,13799888,-0.91,61.80,20.51,20.51,52356289004,20.45,20.45,52356289004
삼성전자,005930,17,57550,2,750,1.32,13556871,12870515,5919637922,13556871,1.32,105.33,0.23,0.23,778900306250,0.23,0.23,778900306250
형지I&C,011080,18,1262,5,-243,-16.15,13388172,5579016,31541686,13388172,-16.15,239.97,42.45,42.45,18034623857,45.31,45.31,18034623857
이스트에이드,239340,19,2955,2,430,17.03,12912058,5317559,26979634,12912058,17.03,242.82,47.86,47.86,36238886383,45.45,45.45,36238886383
메디콕스,054180,20,217,2,2,0.93,12175602,7382699,82878283,12175602,0.93,164.92,14.69,14.69,2680947008,14.91,14.91,2680947008
웹케시,053580,21,21100,2,2940,16.19,12079027,9249230,13636248,12079027,16.19,130.59,88.58,88.58,242545292800,84.30,84.30,242545292800
상지건설,042940,22,15480,5,-3010,-16.28,11332043,2274148,6828712,11332043,-16.28,498.30,165.95,165.95,176181110985,166.67,166.67,176181110985
오리엔트정공,065500,23,5620,5,-590,-9.50,10240364,4551722,31742912,10240364,-9.50,224.98,32.26,32.26,57601882740,32.29,32.29,57601882740
키스트론,475430,24,8930,5,-730,-7.56,9459838,41787480,17848110,9459838,-7.56,22.64,53.00,53.00,90403424820,56.72,56.72,90403424820
미래에셋증권,006800,25,17390,2,1770,11.33,8841363,4013255,570316408,8841363,11.33,220.30,1.55,1.55,151321683445,1.53,1.53,151321683445
두산에너빌리티,034020,26,42700,2,1750,4.27,8553221,10013882,640561146,8553221,4.27,85.41,1.34,1.34,357072561800,1.31,1.31,357072561800
비비안,002070,27,1021,2,61,6.35,8351566,486720,31123777,8351566,6.35,1715.89,26.83,26.83,9399184906,29.58,29.58,9399184906
일신석재,007110,28,2245,2,160,7.67,8111736,1782257,77456610,8111736,7.67,455.14,10.47,10.47,17932005070,10.31,10.31,17932005070
삼성중공업,010140,29,16790,3,0,0.00,7605525,8741868,880000000,7605525,0.00,87.00,0.86,0.86,125994582450,0.85,0.85,125994582450
빛과전자,069540,30,1295,2,103,8.64,7409960,1478249,46121066,7409960,8.64,501.27,16.07,16.07,9967637385,16.69,16.69,9967637385
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 1813 5 -101 -5.28 171519452 181814912 732100000 171519452 -5.28 94.34 23.43 23.43 313034397837 23.58 23.58 313034397837
3 MDS테크 086960 2 1491 2 107 7.73 59327826 29665210 92821788 59327826 7.73 199.99 63.92 63.92 90338036227 65.27 65.27 90338036227
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 40852338 51722832 1497000000 40852338 -2.06 78.98 2.73 2.73 3850159289 2.71 2.71 3850159289
5 SK증권 001510 4 650 2 59 9.98 33660663 6723833 472590171 33660663 9.98 500.62 7.12 7.12 21860535348 7.12 7.12 21860535348
6 파루 043200 5 1380 2 200 16.95 28418573 28873554 41804315 28418573 16.95 98.42 67.98 67.98 37829542790 65.57 65.57 37829542790
7 비큐AI 148780 6 1779 2 303 20.53 26663918 6008865 31445725 26663918 20.53 443.74 84.79 84.79 47799170972 85.44 85.44 47799170972
8 미스터블루 207760 7 1614 2 37 2.35 26200750 66574008 83079783 26200750 2.35 39.36 31.54 31.54 43851818471 32.70 32.70 43851818471
9 원익홀딩스 030530 8 5940 2 610 11.44 22052907 3204369 77237981 22052907 11.44 688.21 28.55 28.55 131584925850 28.68 28.68 131584925850
10 KODEX 코스닥150레버리지 233740 9 7440 2 160 2.20 20674107 24024400 258500000 20674107 2.20 86.05 8.00 8.00 154513899036 8.03 8.03 154513899036
11 KODEX 인버스 114800 10 4085 5 -115 -2.74 19760071 20687326 143800000 19760071 -2.74 95.52 13.74 13.74 81081797678 13.80 13.80 81081797678
12 KODEX 레버리지 122630 11 18400 2 915 5.23 19241762 18218842 124900000 19241762 5.23 105.61 15.41 15.41 351168154542 15.28 15.28 351168154542
13 KODEX 2차전지산업레버리지 462330 12 744 2 27 3.77 19000837 19881550 254900000 19000837 3.77 95.57 7.45 7.45 14314448743 7.55 7.55 14314448743
14 동양철관 008970 13 1448 2 62 4.47 17703996 8277449 159323019 17703996 4.47 213.88 11.11 11.11 25363422039 10.99 10.99 25363422039
15 오리엔트바이오 002630 14 993 5 -125 -11.18 15410666 7291379 118583005 15410666 -11.18 211.35 13.00 13.00 15235365741 12.94 12.94 15235365741
16 성호전자 043260 15 1250 2 115 10.13 14639052 222161 70922823 14639052 10.13 6589.39 20.64 20.64 18853440837 21.27 21.27 18853440837
17 KODEX 코스닥150선물인버스 251340 16 3805 5 -35 -0.91 13799888 22330264 67300000 13799888 -0.91 61.80 20.51 20.51 52356289004 20.45 20.45 52356289004
18 삼성전자 005930 17 57550 2 750 1.32 13556871 12870515 5919637922 13556871 1.32 105.33 0.23 0.23 778900306250 0.23 0.23 778900306250
19 형지I&C 011080 18 1262 5 -243 -16.15 13388172 5579016 31541686 13388172 -16.15 239.97 42.45 42.45 18034623857 45.31 45.31 18034623857
20 이스트에이드 239340 19 2955 2 430 17.03 12912058 5317559 26979634 12912058 17.03 242.82 47.86 47.86 36238886383 45.45 45.45 36238886383
21 메디콕스 054180 20 217 2 2 0.93 12175602 7382699 82878283 12175602 0.93 164.92 14.69 14.69 2680947008 14.91 14.91 2680947008
22 웹케시 053580 21 21100 2 2940 16.19 12079027 9249230 13636248 12079027 16.19 130.59 88.58 88.58 242545292800 84.30 84.30 242545292800
23 상지건설 042940 22 15480 5 -3010 -16.28 11332043 2274148 6828712 11332043 -16.28 498.30 165.95 165.95 176181110985 166.67 166.67 176181110985
24 오리엔트정공 065500 23 5620 5 -590 -9.50 10240364 4551722 31742912 10240364 -9.50 224.98 32.26 32.26 57601882740 32.29 32.29 57601882740
25 키스트론 475430 24 8930 5 -730 -7.56 9459838 41787480 17848110 9459838 -7.56 22.64 53.00 53.00 90403424820 56.72 56.72 90403424820
26 미래에셋증권 006800 25 17390 2 1770 11.33 8841363 4013255 570316408 8841363 11.33 220.30 1.55 1.55 151321683445 1.53 1.53 151321683445
27 두산에너빌리티 034020 26 42700 2 1750 4.27 8553221 10013882 640561146 8553221 4.27 85.41 1.34 1.34 357072561800 1.31 1.31 357072561800
28 비비안 002070 27 1021 2 61 6.35 8351566 486720 31123777 8351566 6.35 1715.89 26.83 26.83 9399184906 29.58 29.58 9399184906
29 일신석재 007110 28 2245 2 160 7.67 8111736 1782257 77456610 8111736 7.67 455.14 10.47 10.47 17932005070 10.31 10.31 17932005070
30 삼성중공업 010140 29 16790 3 0 0.00 7605525 8741868 880000000 7605525 0.00 87.00 0.86 0.86 125994582450 0.85 0.85 125994582450
31 빛과전자 069540 30 1295 2 103 8.64 7409960 1478249 46121066 7409960 8.64 501.27 16.07 16.07 9967637385 16.69 16.69 9967637385

31
top30/20250604/top30-av-20250604-135000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1809,5,-105,-5.49,174101013,181814912,732100000,174101013,-5.49,95.76,23.78,23.78,317706566672,23.99,23.99,317706566672
MDS테크,086960,2,1478,2,94,6.79,59989986,29665210,92821788,59989986,6.79,202.22,64.63,64.63,91320905591,66.56,66.56,91320905591
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40970636,51722832,1497000000,40970636,-2.06,79.21,2.74,2.74,3861397599,2.72,2.72,3861397599
SK증권,001510,4,653,2,62,10.49,33916538,6723833,472590171,33916538,10.49,504.42,7.18,7.18,22027186897,7.14,7.14,22027186897
파루,043200,5,1376,2,196,16.61,28883835,28873554,41804315,28883835,16.61,100.04,69.09,69.09,38470232593,66.88,66.88,38470232593
비큐AI,148780,6,1756,2,280,18.97,27043315,6008865,31445725,27043315,18.97,450.06,86.00,86.00,48466850764,87.77,87.77,48466850764
미스터블루,207760,7,1603,2,26,1.65,26423580,66574008,83079783,26423580,1.65,39.69,31.81,31.81,44209593647,33.20,33.20,44209593647
원익홀딩스,030530,8,5970,2,640,12.01,22172330,3204369,77237981,22172330,12.01,691.94,28.71,28.71,132296702655,28.69,28.69,132296702655
KODEX 코스닥150레버리지,233740,9,7445,2,165,2.27,20885690,24024400,258500000,20885690,2.27,86.94,8.08,8.08,156090386469,8.11,8.11,156090386469
KODEX 인버스,114800,10,4080,5,-120,-2.86,19876125,20687326,143800000,19876125,-2.86,96.08,13.82,13.82,81555339854,13.90,13.90,81555339854
KODEX 레버리지,122630,11,18440,2,955,5.46,19524246,18218842,124900000,19524246,5.46,107.17,15.63,15.63,356371681761,15.47,15.47,356371681761
KODEX 2차전지산업레버리지,462330,12,741,2,24,3.35,19308323,19881550,254900000,19308323,3.35,97.12,7.57,7.57,14542654960,7.70,7.70,14542654960
동양철관,008970,13,1453,2,67,4.83,17825834,8277449,159323019,17825834,4.83,215.35,11.19,11.19,25540196251,11.03,11.03,25540196251
오리엔트바이오,002630,14,990,5,-128,-11.45,15571201,7291379,118583005,15571201,-11.45,213.56,13.13,13.13,15394718697,13.11,13.11,15394718697
성호전자,043260,15,1282,2,147,12.95,15298064,222161,70922823,15298064,12.95,6886.03,21.57,21.57,19690122776,21.66,21.66,19690122776
KODEX 코스닥150선물인버스,251340,16,3805,5,-35,-0.91,14060795,22330264,67300000,14060795,-0.91,62.97,20.89,20.89,53347781330,20.83,20.83,53347781330
이스트에이드,239340,17,2845,2,320,12.67,13884325,5317559,26979634,13884325,12.67,261.10,51.46,51.46,39061450568,50.89,50.89,39061450568
삼성전자,005930,18,57550,2,750,1.32,13785711,12870515,5919637922,13785711,1.32,107.11,0.23,0.23,792068872500,0.23,0.23,792068872500
형지I&C,011080,19,1248,5,-257,-17.08,13543630,5579016,31541686,13543630,-17.08,242.76,42.94,42.94,18229718213,46.31,46.31,18229718213
메디콕스,054180,20,217,2,2,0.93,12260744,7382699,82878283,12260744,0.93,166.07,14.79,14.79,2699302187,15.01,15.01,2699302187
웹케시,053580,21,20800,2,2640,14.54,12199037,9249230,13636248,12199037,14.54,131.89,89.46,89.46,245047699875,86.40,86.40,245047699875
상지건설,042940,22,15240,5,-3250,-17.58,11614490,2274148,6828712,11614490,-17.58,510.72,170.08,170.08,180520150430,173.46,173.46,180520150430
오리엔트정공,065500,23,5590,5,-620,-9.98,10289503,4551722,31742912,10289503,-9.98,226.06,32.42,32.42,57877434410,32.62,32.62,57877434410
미래에셋증권,006800,24,17760,2,2140,13.70,9525082,4013255,570316408,9525082,13.70,237.34,1.67,1.67,163380651140,1.61,1.61,163380651140
키스트론,475430,25,8850,5,-810,-8.39,9510451,41787480,17848110,9510451,-8.39,22.76,53.29,53.29,90852070055,57.52,57.52,90852070055
두산에너빌리티,034020,26,42650,2,1700,4.15,9121557,10013882,640561146,9121557,4.15,91.09,1.42,1.42,381338504700,1.40,1.40,381338504700
비비안,002070,27,1017,2,57,5.94,8363327,486720,31123777,8363327,5.94,1718.30,26.87,26.87,9411168765,29.73,29.73,9411168765
일신석재,007110,28,2245,2,160,7.67,8209862,1782257,77456610,8209862,7.67,460.64,10.60,10.60,18152214830,10.44,10.44,18152214830
삼성중공업,010140,29,16800,2,10,0.06,7730709,8741868,880000000,7730709,0.06,88.43,0.88,0.88,128098718260,0.87,0.87,128098718260
좋은사람들,033340,30,962,2,33,3.55,7555883,7135689,96950558,7555883,3.55,105.89,7.79,7.79,7173249768,7.69,7.69,7173249768
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 1809 5 -105 -5.49 174101013 181814912 732100000 174101013 -5.49 95.76 23.78 23.78 317706566672 23.99 23.99 317706566672
3 MDS테크 086960 2 1478 2 94 6.79 59989986 29665210 92821788 59989986 6.79 202.22 64.63 64.63 91320905591 66.56 66.56 91320905591
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 40970636 51722832 1497000000 40970636 -2.06 79.21 2.74 2.74 3861397599 2.72 2.72 3861397599
5 SK증권 001510 4 653 2 62 10.49 33916538 6723833 472590171 33916538 10.49 504.42 7.18 7.18 22027186897 7.14 7.14 22027186897
6 파루 043200 5 1376 2 196 16.61 28883835 28873554 41804315 28883835 16.61 100.04 69.09 69.09 38470232593 66.88 66.88 38470232593
7 비큐AI 148780 6 1756 2 280 18.97 27043315 6008865 31445725 27043315 18.97 450.06 86.00 86.00 48466850764 87.77 87.77 48466850764
8 미스터블루 207760 7 1603 2 26 1.65 26423580 66574008 83079783 26423580 1.65 39.69 31.81 31.81 44209593647 33.20 33.20 44209593647
9 원익홀딩스 030530 8 5970 2 640 12.01 22172330 3204369 77237981 22172330 12.01 691.94 28.71 28.71 132296702655 28.69 28.69 132296702655
10 KODEX 코스닥150레버리지 233740 9 7445 2 165 2.27 20885690 24024400 258500000 20885690 2.27 86.94 8.08 8.08 156090386469 8.11 8.11 156090386469
11 KODEX 인버스 114800 10 4080 5 -120 -2.86 19876125 20687326 143800000 19876125 -2.86 96.08 13.82 13.82 81555339854 13.90 13.90 81555339854
12 KODEX 레버리지 122630 11 18440 2 955 5.46 19524246 18218842 124900000 19524246 5.46 107.17 15.63 15.63 356371681761 15.47 15.47 356371681761
13 KODEX 2차전지산업레버리지 462330 12 741 2 24 3.35 19308323 19881550 254900000 19308323 3.35 97.12 7.57 7.57 14542654960 7.70 7.70 14542654960
14 동양철관 008970 13 1453 2 67 4.83 17825834 8277449 159323019 17825834 4.83 215.35 11.19 11.19 25540196251 11.03 11.03 25540196251
15 오리엔트바이오 002630 14 990 5 -128 -11.45 15571201 7291379 118583005 15571201 -11.45 213.56 13.13 13.13 15394718697 13.11 13.11 15394718697
16 성호전자 043260 15 1282 2 147 12.95 15298064 222161 70922823 15298064 12.95 6886.03 21.57 21.57 19690122776 21.66 21.66 19690122776
17 KODEX 코스닥150선물인버스 251340 16 3805 5 -35 -0.91 14060795 22330264 67300000 14060795 -0.91 62.97 20.89 20.89 53347781330 20.83 20.83 53347781330
18 이스트에이드 239340 17 2845 2 320 12.67 13884325 5317559 26979634 13884325 12.67 261.10 51.46 51.46 39061450568 50.89 50.89 39061450568
19 삼성전자 005930 18 57550 2 750 1.32 13785711 12870515 5919637922 13785711 1.32 107.11 0.23 0.23 792068872500 0.23 0.23 792068872500
20 형지I&C 011080 19 1248 5 -257 -17.08 13543630 5579016 31541686 13543630 -17.08 242.76 42.94 42.94 18229718213 46.31 46.31 18229718213
21 메디콕스 054180 20 217 2 2 0.93 12260744 7382699 82878283 12260744 0.93 166.07 14.79 14.79 2699302187 15.01 15.01 2699302187
22 웹케시 053580 21 20800 2 2640 14.54 12199037 9249230 13636248 12199037 14.54 131.89 89.46 89.46 245047699875 86.40 86.40 245047699875
23 상지건설 042940 22 15240 5 -3250 -17.58 11614490 2274148 6828712 11614490 -17.58 510.72 170.08 170.08 180520150430 173.46 173.46 180520150430
24 오리엔트정공 065500 23 5590 5 -620 -9.98 10289503 4551722 31742912 10289503 -9.98 226.06 32.42 32.42 57877434410 32.62 32.62 57877434410
25 미래에셋증권 006800 24 17760 2 2140 13.70 9525082 4013255 570316408 9525082 13.70 237.34 1.67 1.67 163380651140 1.61 1.61 163380651140
26 키스트론 475430 25 8850 5 -810 -8.39 9510451 41787480 17848110 9510451 -8.39 22.76 53.29 53.29 90852070055 57.52 57.52 90852070055
27 두산에너빌리티 034020 26 42650 2 1700 4.15 9121557 10013882 640561146 9121557 4.15 91.09 1.42 1.42 381338504700 1.40 1.40 381338504700
28 비비안 002070 27 1017 2 57 5.94 8363327 486720 31123777 8363327 5.94 1718.30 26.87 26.87 9411168765 29.73 29.73 9411168765
29 일신석재 007110 28 2245 2 160 7.67 8209862 1782257 77456610 8209862 7.67 460.64 10.60 10.60 18152214830 10.44 10.44 18152214830
30 삼성중공업 010140 29 16800 2 10 0.06 7730709 8741868 880000000 7730709 0.06 88.43 0.88 0.88 128098718260 0.87 0.87 128098718260
31 좋은사람들 033340 30 962 2 33 3.55 7555883 7135689 96950558 7555883 3.55 105.89 7.79 7.79 7173249768 7.69 7.69 7173249768

31
top30/20250604/top30-av-20250604-140000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1809,5,-105,-5.49,175713783,181814912,732100000,175713783,-5.49,96.64,24.00,24.00,320623132361,24.21,24.21,320623132361
MDS테크,086960,2,1500,2,116,8.38,60503410,29665210,92821788,60503410,8.38,203.95,65.18,65.18,92086024781,66.14,66.14,92086024781
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,40983112,51722832,1497000000,40983112,-3.09,79.24,2.74,2.74,3862574343,2.74,2.74,3862574343
SK증권,001510,4,656,2,65,11.00,34214934,6723833,472590171,34214934,11.00,508.86,7.24,7.24,22222554226,7.17,7.17,22222554226
파루,043200,5,1359,2,179,15.17,29437426,28873554,41804315,29437426,15.17,101.95,70.42,70.42,39222737946,69.04,69.04,39222737946
비큐AI,148780,6,1781,2,305,20.66,27276021,6008865,31445725,27276021,20.66,453.93,86.74,86.74,48880451906,87.28,87.28,48880451906
미스터블루,207760,7,1602,2,25,1.59,26486935,66574008,83079783,26486935,1.59,39.79,31.88,31.88,44311048706,33.29,33.29,44311048706
원익홀딩스,030530,8,5990,2,660,12.38,22352942,3204369,77237981,22352942,12.38,697.58,28.94,28.94,133377345185,28.83,28.83,133377345185
KODEX 코스닥150레버리지,233740,9,7435,2,155,2.13,21359052,24024400,258500000,21359052,2.13,88.91,8.26,8.26,159610078743,8.30,8.30,159610078743
KODEX 인버스,114800,10,4080,5,-120,-2.86,19976364,20687326,143800000,19976364,-2.86,96.56,13.89,13.89,81964324616,13.97,13.97,81964324616
KODEX 레버리지,122630,11,18425,2,940,5.38,19726111,18218842,124900000,19726111,5.38,108.27,15.79,15.79,360092589106,15.65,15.65,360092589106
KODEX 2차전지산업레버리지,462330,12,742,2,25,3.49,19648917,19881550,254900000,19648917,3.49,98.83,7.71,7.71,14795204594,7.82,7.82,14795204594
동양철관,008970,13,1452,2,66,4.76,18113973,8277449,159323019,18113973,4.76,218.84,11.37,11.37,25959635592,11.22,11.22,25959635592
성호전자,043260,14,1265,2,130,11.45,15889721,222161,70922823,15889721,11.45,7152.35,22.40,22.40,20440676207,22.78,22.78,20440676207
오리엔트바이오,002630,15,981,5,-137,-12.25,15689864,7291379,118583005,15689864,-12.25,215.18,13.23,13.23,15511396405,13.33,13.33,15511396405
KODEX 코스닥150선물인버스,251340,16,3805,5,-35,-0.91,14400423,22330264,67300000,14400423,-0.91,64.49,21.40,21.40,54640096843,21.34,21.34,54640096843
이스트에이드,239340,17,2790,2,265,10.50,14174733,5317559,26979634,14174733,10.50,266.56,52.54,52.54,39880546778,52.98,52.98,39880546778
삼성전자,005930,18,57600,2,800,1.41,13995081,12870515,5919637922,13995081,1.41,108.74,0.24,0.24,804124865950,0.24,0.24,804124865950
형지I&C,011080,19,1251,5,-254,-16.88,13637681,5579016,31541686,13637681,-16.88,244.45,43.24,43.24,18347229948,46.50,46.50,18347229948
웹케시,053580,20,20550,2,2390,13.16,12305610,9249230,13636248,12305610,13.16,133.04,90.24,90.24,247241229350,88.23,88.23,247241229350
메디콕스,054180,21,215,3,0,0.00,12287656,7382699,82878283,12287656,0.00,166.44,14.83,14.83,2705116922,15.18,15.18,2705116922
상지건설,042940,22,15600,5,-2890,-15.63,12114963,2274148,6828712,12114963,-15.63,532.73,177.41,177.41,188305941665,176.77,176.77,188305941665
오리엔트정공,065500,23,5580,5,-630,-10.14,10361270,4551722,31742912,10361270,-10.14,227.63,32.64,32.64,58276343325,32.90,32.90,58276343325
미래에셋증권,006800,24,17820,2,2200,14.08,9945028,4013255,570316408,9945028,14.08,247.80,1.74,1.74,170856697290,1.68,1.68,170856697290
키스트론,475430,25,8730,5,-930,-9.63,9701329,41787480,17848110,9701329,-9.63,23.22,54.35,54.35,92525537405,59.38,59.38,92525537405
두산에너빌리티,034020,26,42450,2,1500,3.66,9499000,10013882,640561146,9499000,3.66,94.86,1.48,1.48,397423849275,1.46,1.46,397423849275
비비안,002070,27,1022,2,62,6.46,8372765,486720,31123777,8372765,6.46,1720.24,26.90,26.90,9420795817,29.62,29.62,9420795817
일신석재,007110,28,2240,2,155,7.43,8282357,1782257,77456610,8282357,7.43,464.71,10.69,10.69,18315006060,10.56,10.56,18315006060
삼성중공업,010140,29,16830,2,40,0.24,7856898,8741868,880000000,7856898,0.24,89.88,0.89,0.89,130219179170,0.88,0.88,130219179170
좋은사람들,033340,30,959,2,30,3.23,7668571,7135689,96950558,7668571,3.23,107.47,7.91,7.91,7281505909,7.83,7.83,7281505909
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 1809 5 -105 -5.49 175713783 181814912 732100000 175713783 -5.49 96.64 24.00 24.00 320623132361 24.21 24.21 320623132361
3 MDS테크 086960 2 1500 2 116 8.38 60503410 29665210 92821788 60503410 8.38 203.95 65.18 65.18 92086024781 66.14 66.14 92086024781
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 40983112 51722832 1497000000 40983112 -3.09 79.24 2.74 2.74 3862574343 2.74 2.74 3862574343
5 SK증권 001510 4 656 2 65 11.00 34214934 6723833 472590171 34214934 11.00 508.86 7.24 7.24 22222554226 7.17 7.17 22222554226
6 파루 043200 5 1359 2 179 15.17 29437426 28873554 41804315 29437426 15.17 101.95 70.42 70.42 39222737946 69.04 69.04 39222737946
7 비큐AI 148780 6 1781 2 305 20.66 27276021 6008865 31445725 27276021 20.66 453.93 86.74 86.74 48880451906 87.28 87.28 48880451906
8 미스터블루 207760 7 1602 2 25 1.59 26486935 66574008 83079783 26486935 1.59 39.79 31.88 31.88 44311048706 33.29 33.29 44311048706
9 원익홀딩스 030530 8 5990 2 660 12.38 22352942 3204369 77237981 22352942 12.38 697.58 28.94 28.94 133377345185 28.83 28.83 133377345185
10 KODEX 코스닥150레버리지 233740 9 7435 2 155 2.13 21359052 24024400 258500000 21359052 2.13 88.91 8.26 8.26 159610078743 8.30 8.30 159610078743
11 KODEX 인버스 114800 10 4080 5 -120 -2.86 19976364 20687326 143800000 19976364 -2.86 96.56 13.89 13.89 81964324616 13.97 13.97 81964324616
12 KODEX 레버리지 122630 11 18425 2 940 5.38 19726111 18218842 124900000 19726111 5.38 108.27 15.79 15.79 360092589106 15.65 15.65 360092589106
13 KODEX 2차전지산업레버리지 462330 12 742 2 25 3.49 19648917 19881550 254900000 19648917 3.49 98.83 7.71 7.71 14795204594 7.82 7.82 14795204594
14 동양철관 008970 13 1452 2 66 4.76 18113973 8277449 159323019 18113973 4.76 218.84 11.37 11.37 25959635592 11.22 11.22 25959635592
15 성호전자 043260 14 1265 2 130 11.45 15889721 222161 70922823 15889721 11.45 7152.35 22.40 22.40 20440676207 22.78 22.78 20440676207
16 오리엔트바이오 002630 15 981 5 -137 -12.25 15689864 7291379 118583005 15689864 -12.25 215.18 13.23 13.23 15511396405 13.33 13.33 15511396405
17 KODEX 코스닥150선물인버스 251340 16 3805 5 -35 -0.91 14400423 22330264 67300000 14400423 -0.91 64.49 21.40 21.40 54640096843 21.34 21.34 54640096843
18 이스트에이드 239340 17 2790 2 265 10.50 14174733 5317559 26979634 14174733 10.50 266.56 52.54 52.54 39880546778 52.98 52.98 39880546778
19 삼성전자 005930 18 57600 2 800 1.41 13995081 12870515 5919637922 13995081 1.41 108.74 0.24 0.24 804124865950 0.24 0.24 804124865950
20 형지I&C 011080 19 1251 5 -254 -16.88 13637681 5579016 31541686 13637681 -16.88 244.45 43.24 43.24 18347229948 46.50 46.50 18347229948
21 웹케시 053580 20 20550 2 2390 13.16 12305610 9249230 13636248 12305610 13.16 133.04 90.24 90.24 247241229350 88.23 88.23 247241229350
22 메디콕스 054180 21 215 3 0 0.00 12287656 7382699 82878283 12287656 0.00 166.44 14.83 14.83 2705116922 15.18 15.18 2705116922
23 상지건설 042940 22 15600 5 -2890 -15.63 12114963 2274148 6828712 12114963 -15.63 532.73 177.41 177.41 188305941665 176.77 176.77 188305941665
24 오리엔트정공 065500 23 5580 5 -630 -10.14 10361270 4551722 31742912 10361270 -10.14 227.63 32.64 32.64 58276343325 32.90 32.90 58276343325
25 미래에셋증권 006800 24 17820 2 2200 14.08 9945028 4013255 570316408 9945028 14.08 247.80 1.74 1.74 170856697290 1.68 1.68 170856697290
26 키스트론 475430 25 8730 5 -930 -9.63 9701329 41787480 17848110 9701329 -9.63 23.22 54.35 54.35 92525537405 59.38 59.38 92525537405
27 두산에너빌리티 034020 26 42450 2 1500 3.66 9499000 10013882 640561146 9499000 3.66 94.86 1.48 1.48 397423849275 1.46 1.46 397423849275
28 비비안 002070 27 1022 2 62 6.46 8372765 486720 31123777 8372765 6.46 1720.24 26.90 26.90 9420795817 29.62 29.62 9420795817
29 일신석재 007110 28 2240 2 155 7.43 8282357 1782257 77456610 8282357 7.43 464.71 10.69 10.69 18315006060 10.56 10.56 18315006060
30 삼성중공업 010140 29 16830 2 40 0.24 7856898 8741868 880000000 7856898 0.24 89.88 0.89 0.89 130219179170 0.88 0.88 130219179170
31 좋은사람들 033340 30 959 2 30 3.23 7668571 7135689 96950558 7668571 3.23 107.47 7.91 7.91 7281505909 7.83 7.83 7281505909

31
top30/20250604/top30-av-20250604-141000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,178568072,181814912,732100000,178568072,-5.64,98.21,24.39,24.39,325783185059,24.64,24.64,325783185059
MDS테크,086960,2,1486,2,102,7.37,60767767,29665210,92821788,60767767,7.37,204.85,65.47,65.47,92479977320,67.05,67.05,92479977320
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40988915,51722832,1497000000,40988915,-2.06,79.25,2.74,2.74,3863125628,2.72,2.72,3863125628
SK증권,001510,4,653,2,62,10.49,34363755,6723833,472590171,34363755,10.49,511.07,7.27,7.27,22319962698,7.23,7.23,22319962698
파루,043200,5,1353,2,173,14.66,29643811,28873554,41804315,29643811,14.66,102.67,70.91,70.91,39500998107,69.84,69.84,39500998107
비큐AI,148780,6,1788,2,312,21.14,27386580,6008865,31445725,27386580,21.14,455.77,87.09,87.09,49077215086,87.29,87.29,49077215086
미스터블루,207760,7,1610,2,33,2.09,26559721,66574008,83079783,26559721,2.09,39.90,31.97,31.97,44427758371,33.21,33.21,44427758371
원익홀딩스,030530,8,6000,2,670,12.57,22990209,3204369,77237981,22990209,12.57,717.46,29.77,29.77,137214616045,29.61,29.61,137214616045
KODEX 코스닥150레버리지,233740,9,7430,2,150,2.06,21590558,24024400,258500000,21590558,2.06,89.87,8.35,8.35,161331555934,8.40,8.40,161331555934
KODEX 레버리지,122630,10,18465,2,980,5.60,20066108,18218842,124900000,20066108,5.60,110.14,16.07,16.07,366363091982,15.89,15.89,366363091982
KODEX 인버스,114800,11,4080,5,-120,-2.86,20032212,20687326,143800000,20032212,-2.86,96.83,13.93,13.93,82192207121,14.01,14.01,82192207121
KODEX 2차전지산업레버리지,462330,12,745,2,28,3.91,19983593,19881550,254900000,19983593,3.91,100.51,7.84,7.84,15043866686,7.92,7.92,15043866686
동양철관,008970,13,1450,2,64,4.62,18301327,8277449,159323019,18301327,4.62,221.10,11.49,11.49,26232072343,11.35,11.35,26232072343
성호전자,043260,14,1278,2,143,12.60,16519429,222161,70922823,16519429,12.60,7435.79,23.29,23.29,21243662285,23.44,23.44,21243662285
오리엔트바이오,002630,15,977,5,-141,-12.61,15829080,7291379,118583005,15829080,-12.61,217.09,13.35,13.35,15647788668,13.51,13.51,15647788668
KODEX 코스닥150선물인버스,251340,16,3807,5,-33,-0.86,14566691,22330264,67300000,14566691,-0.86,65.23,21.64,21.64,55272748854,21.57,21.57,55272748854
이스트에이드,239340,17,2775,2,250,9.90,14439686,5317559,26979634,14439686,9.90,271.55,53.52,53.52,40621184054,54.26,54.26,40621184054
삼성전자,005930,18,57650,2,850,1.50,14370910,12870515,5919637922,14370910,1.50,111.66,0.24,0.24,825773444300,0.24,0.24,825773444300
형지I&C,011080,19,1249,5,-256,-17.01,13684459,5579016,31541686,13684459,-17.01,245.28,43.39,43.39,18405674865,46.72,46.72,18405674865
메디콕스,054180,20,217,2,2,0.93,12400486,7382699,82878283,12400486,0.93,167.97,14.96,14.96,2729528761,15.18,15.18,2729528761
웹케시,053580,21,20350,2,2190,12.06,12370565,9249230,13636248,12370565,12.06,133.75,90.72,90.72,248571201400,89.58,89.58,248571201400
상지건설,042940,22,15220,5,-3270,-17.69,12332501,2274148,6828712,12332501,-17.69,542.29,180.60,180.60,191641665970,184.39,184.39,191641665970
오리엔트정공,065500,23,5560,5,-650,-10.47,10398400,4551722,31742912,10398400,-10.47,228.45,32.76,32.76,58483466320,33.14,33.14,58483466320
미래에셋증권,006800,24,17750,2,2130,13.64,10209860,4013255,570316408,10209860,13.64,254.40,1.79,1.79,175552521720,1.73,1.73,175552521720
두산에너빌리티,034020,25,42350,2,1400,3.42,9847957,10013882,640561146,9847957,3.42,98.34,1.54,1.54,412206392775,1.52,1.52,412206392775
키스트론,475430,26,8700,5,-960,-9.94,9828014,41787480,17848110,9828014,-9.94,23.52,55.06,55.06,93628523735,60.30,60.30,93628523735
비비안,002070,27,1015,2,55,5.73,8379911,486720,31123777,8379911,5.73,1721.71,26.92,26.92,9428069876,29.84,29.84,9428069876
일신석재,007110,28,2225,2,140,6.71,8360979,1782257,77456610,8360979,6.71,469.12,10.79,10.79,18490392013,10.73,10.73,18490392013
삼성중공업,010140,29,16860,2,70,0.42,8017799,8741868,880000000,8017799,0.42,91.72,0.91,0.91,132929413390,0.90,0.90,132929413390
좋은사람들,033340,30,958,2,29,3.12,7727800,7135689,96950558,7727800,3.12,108.30,7.97,7.97,7338115829,7.90,7.90,7338115829
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 1806 5 -108 -5.64 178568072 181814912 732100000 178568072 -5.64 98.21 24.39 24.39 325783185059 24.64 24.64 325783185059
3 MDS테크 086960 2 1486 2 102 7.37 60767767 29665210 92821788 60767767 7.37 204.85 65.47 65.47 92479977320 67.05 67.05 92479977320
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 40988915 51722832 1497000000 40988915 -2.06 79.25 2.74 2.74 3863125628 2.72 2.72 3863125628
5 SK증권 001510 4 653 2 62 10.49 34363755 6723833 472590171 34363755 10.49 511.07 7.27 7.27 22319962698 7.23 7.23 22319962698
6 파루 043200 5 1353 2 173 14.66 29643811 28873554 41804315 29643811 14.66 102.67 70.91 70.91 39500998107 69.84 69.84 39500998107
7 비큐AI 148780 6 1788 2 312 21.14 27386580 6008865 31445725 27386580 21.14 455.77 87.09 87.09 49077215086 87.29 87.29 49077215086
8 미스터블루 207760 7 1610 2 33 2.09 26559721 66574008 83079783 26559721 2.09 39.90 31.97 31.97 44427758371 33.21 33.21 44427758371
9 원익홀딩스 030530 8 6000 2 670 12.57 22990209 3204369 77237981 22990209 12.57 717.46 29.77 29.77 137214616045 29.61 29.61 137214616045
10 KODEX 코스닥150레버리지 233740 9 7430 2 150 2.06 21590558 24024400 258500000 21590558 2.06 89.87 8.35 8.35 161331555934 8.40 8.40 161331555934
11 KODEX 레버리지 122630 10 18465 2 980 5.60 20066108 18218842 124900000 20066108 5.60 110.14 16.07 16.07 366363091982 15.89 15.89 366363091982
12 KODEX 인버스 114800 11 4080 5 -120 -2.86 20032212 20687326 143800000 20032212 -2.86 96.83 13.93 13.93 82192207121 14.01 14.01 82192207121
13 KODEX 2차전지산업레버리지 462330 12 745 2 28 3.91 19983593 19881550 254900000 19983593 3.91 100.51 7.84 7.84 15043866686 7.92 7.92 15043866686
14 동양철관 008970 13 1450 2 64 4.62 18301327 8277449 159323019 18301327 4.62 221.10 11.49 11.49 26232072343 11.35 11.35 26232072343
15 성호전자 043260 14 1278 2 143 12.60 16519429 222161 70922823 16519429 12.60 7435.79 23.29 23.29 21243662285 23.44 23.44 21243662285
16 오리엔트바이오 002630 15 977 5 -141 -12.61 15829080 7291379 118583005 15829080 -12.61 217.09 13.35 13.35 15647788668 13.51 13.51 15647788668
17 KODEX 코스닥150선물인버스 251340 16 3807 5 -33 -0.86 14566691 22330264 67300000 14566691 -0.86 65.23 21.64 21.64 55272748854 21.57 21.57 55272748854
18 이스트에이드 239340 17 2775 2 250 9.90 14439686 5317559 26979634 14439686 9.90 271.55 53.52 53.52 40621184054 54.26 54.26 40621184054
19 삼성전자 005930 18 57650 2 850 1.50 14370910 12870515 5919637922 14370910 1.50 111.66 0.24 0.24 825773444300 0.24 0.24 825773444300
20 형지I&C 011080 19 1249 5 -256 -17.01 13684459 5579016 31541686 13684459 -17.01 245.28 43.39 43.39 18405674865 46.72 46.72 18405674865
21 메디콕스 054180 20 217 2 2 0.93 12400486 7382699 82878283 12400486 0.93 167.97 14.96 14.96 2729528761 15.18 15.18 2729528761
22 웹케시 053580 21 20350 2 2190 12.06 12370565 9249230 13636248 12370565 12.06 133.75 90.72 90.72 248571201400 89.58 89.58 248571201400
23 상지건설 042940 22 15220 5 -3270 -17.69 12332501 2274148 6828712 12332501 -17.69 542.29 180.60 180.60 191641665970 184.39 184.39 191641665970
24 오리엔트정공 065500 23 5560 5 -650 -10.47 10398400 4551722 31742912 10398400 -10.47 228.45 32.76 32.76 58483466320 33.14 33.14 58483466320
25 미래에셋증권 006800 24 17750 2 2130 13.64 10209860 4013255 570316408 10209860 13.64 254.40 1.79 1.79 175552521720 1.73 1.73 175552521720
26 두산에너빌리티 034020 25 42350 2 1400 3.42 9847957 10013882 640561146 9847957 3.42 98.34 1.54 1.54 412206392775 1.52 1.52 412206392775
27 키스트론 475430 26 8700 5 -960 -9.94 9828014 41787480 17848110 9828014 -9.94 23.52 55.06 55.06 93628523735 60.30 60.30 93628523735
28 비비안 002070 27 1015 2 55 5.73 8379911 486720 31123777 8379911 5.73 1721.71 26.92 26.92 9428069876 29.84 29.84 9428069876
29 일신석재 007110 28 2225 2 140 6.71 8360979 1782257 77456610 8360979 6.71 469.12 10.79 10.79 18490392013 10.73 10.73 18490392013
30 삼성중공업 010140 29 16860 2 70 0.42 8017799 8741868 880000000 8017799 0.42 91.72 0.91 0.91 132929413390 0.90 0.90 132929413390
31 좋은사람들 033340 30 958 2 29 3.12 7727800 7135689 96950558 7727800 3.12 108.30 7.97 7.97 7338115829 7.90 7.90 7338115829

31
top30/20250604/top30-av-20250604-142000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1807,5,-107,-5.59,180501758,181814912,732100000,180501758,-5.59,99.28,24.66,24.66,329276614961,24.89,24.89,329276614961
MDS테크,086960,2,1484,2,100,7.23,61103634,29665210,92821788,61103634,7.23,205.98,65.83,65.83,92978778826,67.50,67.50,92978778826
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40994397,51722832,1497000000,40994397,-2.06,79.26,2.74,2.74,3863646418,2.72,2.72,3863646418
SK증권,001510,4,653,2,62,10.49,34527235,6723833,472590171,34527235,10.49,513.51,7.31,7.31,22426815839,7.27,7.27,22426815839
파루,043200,5,1424,2,244,20.68,32024081,28873554,41804315,32024081,20.68,110.91,76.60,76.60,42858534323,72.00,72.00,42858534323
비큐AI,148780,6,1777,2,301,20.39,27555752,6008865,31445725,27555752,20.39,458.58,87.63,87.63,49379280580,88.37,88.37,49379280580
미스터블루,207760,7,1601,2,24,1.52,26660351,66574008,83079783,26660351,1.52,40.05,32.09,32.09,44589556201,33.52,33.52,44589556201
원익홀딩스,030530,8,6040,2,710,13.32,23390199,3204369,77237981,23390199,13.32,729.95,30.28,30.28,139625565165,29.93,29.93,139625565165
KODEX 코스닥150레버리지,233740,9,7415,2,135,1.85,22021912,24024400,258500000,22021912,1.85,91.66,8.52,8.52,164533391168,8.58,8.58,164533391168
KODEX 레버리지,122630,10,18445,2,960,5.49,20268484,18218842,124900000,20268484,5.49,111.25,16.23,16.23,370098732975,16.06,16.06,370098732975
KODEX 2차전지산업레버리지,462330,11,744,2,27,3.77,20144385,19881550,254900000,20144385,3.77,101.32,7.90,7.90,15163408819,8.00,8.00,15163408819
KODEX 인버스,114800,12,4080,5,-120,-2.86,20061388,20687326,143800000,20061388,-2.86,96.97,13.95,13.95,82311207578,14.03,14.03,82311207578
동양철관,008970,13,1451,2,65,4.69,18418821,8277449,159323019,18418821,4.69,222.52,11.56,11.56,26402463879,11.42,11.42,26402463879
성호전자,043260,14,1196,2,61,5.37,17730182,222161,70922823,17730182,5.37,7980.78,25.00,25.00,22726938412,26.79,26.79,22726938412
오리엔트바이오,002630,15,973,5,-145,-12.97,15951265,7291379,118583005,15951265,-12.97,218.77,13.45,13.45,15766915285,13.67,13.67,15766915285
삼성전자,005930,16,57600,2,800,1.41,14654107,12870515,5919637922,14654107,1.41,113.86,0.25,0.25,842105843650,0.25,0.25,842105843650
KODEX 코스닥150선물인버스,251340,17,3810,5,-30,-0.78,14608884,22330264,67300000,14608884,-0.78,65.42,21.71,21.71,55433382900,21.62,21.62,55433382900
이스트에이드,239340,18,2770,2,245,9.70,14588453,5317559,26979634,14588453,9.70,274.34,54.07,54.07,41034251492,54.91,54.91,41034251492
형지I&C,011080,19,1233,5,-272,-18.07,13811041,5579016,31541686,13811041,-18.07,247.55,43.79,43.79,18562719551,47.73,47.73,18562719551
상지건설,042940,20,14690,5,-3800,-20.55,12599712,2274148,6828712,12599712,-20.55,554.04,184.51,184.51,195639484190,195.03,195.03,195639484190
웹케시,053580,21,20700,2,2540,13.99,12507054,9249230,13636248,12507054,13.99,135.22,91.72,91.72,251360073175,89.05,89.05,251360073175
메디콕스,054180,22,215,3,0,0.00,12454011,7382699,82878283,12454011,0.00,168.69,15.03,15.03,2741114158,15.38,15.38,2741114158
오리엔트정공,065500,23,5550,5,-660,-10.63,10449608,4551722,31742912,10449608,-10.63,229.57,32.92,32.92,58768234345,33.36,33.36,58768234345
미래에셋증권,006800,24,17800,2,2180,13.96,10330994,4013255,570316408,10330994,13.96,257.42,1.81,1.81,177703502195,1.75,1.75,177703502195
두산에너빌리티,034020,25,42250,2,1300,3.17,10075000,10013882,640561146,10075000,3.17,100.61,1.57,1.57,421825267975,1.56,1.56,421825267975
키스트론,475430,26,8760,5,-900,-9.32,9902075,41787480,17848110,9902075,-9.32,23.70,55.48,55.48,94273493855,60.30,60.30,94273493855
비비안,002070,27,1004,2,44,4.58,8475777,486720,31123777,8475777,4.58,1741.41,27.23,27.23,9524253674,30.48,30.48,9524253674
일신석재,007110,28,2225,2,140,6.71,8408407,1782257,77456610,8408407,6.71,471.78,10.86,10.86,18595947042,10.79,10.79,18595947042
삼성중공업,010140,29,16850,2,60,0.36,8097911,8741868,880000000,8097911,0.36,92.63,0.92,0.92,134279440835,0.91,0.91,134279440835
우듬지팜,403490,30,1930,2,50,2.66,7823405,31889844,45212464,7823405,2.66,24.53,17.30,17.30,15038776073,17.23,17.23,15038776073
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 1807 5 -107 -5.59 180501758 181814912 732100000 180501758 -5.59 99.28 24.66 24.66 329276614961 24.89 24.89 329276614961
3 MDS테크 086960 2 1484 2 100 7.23 61103634 29665210 92821788 61103634 7.23 205.98 65.83 65.83 92978778826 67.50 67.50 92978778826
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 40994397 51722832 1497000000 40994397 -2.06 79.26 2.74 2.74 3863646418 2.72 2.72 3863646418
5 SK증권 001510 4 653 2 62 10.49 34527235 6723833 472590171 34527235 10.49 513.51 7.31 7.31 22426815839 7.27 7.27 22426815839
6 파루 043200 5 1424 2 244 20.68 32024081 28873554 41804315 32024081 20.68 110.91 76.60 76.60 42858534323 72.00 72.00 42858534323
7 비큐AI 148780 6 1777 2 301 20.39 27555752 6008865 31445725 27555752 20.39 458.58 87.63 87.63 49379280580 88.37 88.37 49379280580
8 미스터블루 207760 7 1601 2 24 1.52 26660351 66574008 83079783 26660351 1.52 40.05 32.09 32.09 44589556201 33.52 33.52 44589556201
9 원익홀딩스 030530 8 6040 2 710 13.32 23390199 3204369 77237981 23390199 13.32 729.95 30.28 30.28 139625565165 29.93 29.93 139625565165
10 KODEX 코스닥150레버리지 233740 9 7415 2 135 1.85 22021912 24024400 258500000 22021912 1.85 91.66 8.52 8.52 164533391168 8.58 8.58 164533391168
11 KODEX 레버리지 122630 10 18445 2 960 5.49 20268484 18218842 124900000 20268484 5.49 111.25 16.23 16.23 370098732975 16.06 16.06 370098732975
12 KODEX 2차전지산업레버리지 462330 11 744 2 27 3.77 20144385 19881550 254900000 20144385 3.77 101.32 7.90 7.90 15163408819 8.00 8.00 15163408819
13 KODEX 인버스 114800 12 4080 5 -120 -2.86 20061388 20687326 143800000 20061388 -2.86 96.97 13.95 13.95 82311207578 14.03 14.03 82311207578
14 동양철관 008970 13 1451 2 65 4.69 18418821 8277449 159323019 18418821 4.69 222.52 11.56 11.56 26402463879 11.42 11.42 26402463879
15 성호전자 043260 14 1196 2 61 5.37 17730182 222161 70922823 17730182 5.37 7980.78 25.00 25.00 22726938412 26.79 26.79 22726938412
16 오리엔트바이오 002630 15 973 5 -145 -12.97 15951265 7291379 118583005 15951265 -12.97 218.77 13.45 13.45 15766915285 13.67 13.67 15766915285
17 삼성전자 005930 16 57600 2 800 1.41 14654107 12870515 5919637922 14654107 1.41 113.86 0.25 0.25 842105843650 0.25 0.25 842105843650
18 KODEX 코스닥150선물인버스 251340 17 3810 5 -30 -0.78 14608884 22330264 67300000 14608884 -0.78 65.42 21.71 21.71 55433382900 21.62 21.62 55433382900
19 이스트에이드 239340 18 2770 2 245 9.70 14588453 5317559 26979634 14588453 9.70 274.34 54.07 54.07 41034251492 54.91 54.91 41034251492
20 형지I&C 011080 19 1233 5 -272 -18.07 13811041 5579016 31541686 13811041 -18.07 247.55 43.79 43.79 18562719551 47.73 47.73 18562719551
21 상지건설 042940 20 14690 5 -3800 -20.55 12599712 2274148 6828712 12599712 -20.55 554.04 184.51 184.51 195639484190 195.03 195.03 195639484190
22 웹케시 053580 21 20700 2 2540 13.99 12507054 9249230 13636248 12507054 13.99 135.22 91.72 91.72 251360073175 89.05 89.05 251360073175
23 메디콕스 054180 22 215 3 0 0.00 12454011 7382699 82878283 12454011 0.00 168.69 15.03 15.03 2741114158 15.38 15.38 2741114158
24 오리엔트정공 065500 23 5550 5 -660 -10.63 10449608 4551722 31742912 10449608 -10.63 229.57 32.92 32.92 58768234345 33.36 33.36 58768234345
25 미래에셋증권 006800 24 17800 2 2180 13.96 10330994 4013255 570316408 10330994 13.96 257.42 1.81 1.81 177703502195 1.75 1.75 177703502195
26 두산에너빌리티 034020 25 42250 2 1300 3.17 10075000 10013882 640561146 10075000 3.17 100.61 1.57 1.57 421825267975 1.56 1.56 421825267975
27 키스트론 475430 26 8760 5 -900 -9.32 9902075 41787480 17848110 9902075 -9.32 23.70 55.48 55.48 94273493855 60.30 60.30 94273493855
28 비비안 002070 27 1004 2 44 4.58 8475777 486720 31123777 8475777 4.58 1741.41 27.23 27.23 9524253674 30.48 30.48 9524253674
29 일신석재 007110 28 2225 2 140 6.71 8408407 1782257 77456610 8408407 6.71 471.78 10.86 10.86 18595947042 10.79 10.79 18595947042
30 삼성중공업 010140 29 16850 2 60 0.36 8097911 8741868 880000000 8097911 0.36 92.63 0.92 0.92 134279440835 0.91 0.91 134279440835
31 우듬지팜 403490 30 1930 2 50 2.66 7823405 31889844 45212464 7823405 2.66 24.53 17.30 17.30 15038776073 17.23 17.23 15038776073

31
top30/20250604/top30-av-20250604-143001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1808,5,-106,-5.54,182629921,181814912,732100000,182629921,-5.54,100.45,24.95,24.95,333124197702,25.17,25.17,333124197702
MDS테크,086960,2,1481,2,97,7.01,61324358,29665210,92821788,61324358,7.01,206.72,66.07,66.07,93306584527,67.87,67.87,93306584527
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,41159915,51722832,1497000000,41159915,-3.09,79.58,2.75,2.75,3879370627,2.76,2.76,3879370627
SK증권,001510,4,656,2,65,11.00,34842507,6723833,472590171,34842507,11.00,518.19,7.37,7.37,22633369981,7.30,7.30,22633369981
파루,043200,5,1384,2,204,17.29,32989237,28873554,41804315,32989237,17.29,114.25,78.91,78.91,44207690821,76.41,76.41,44207690821
비큐AI,148780,6,1771,2,295,19.99,27690336,6008865,31445725,27690336,19.99,460.82,88.06,88.06,49618600690,89.10,89.10,49618600690
미스터블루,207760,7,1600,2,23,1.46,26730196,66574008,83079783,26730196,1.46,40.15,32.17,32.17,44701389384,33.63,33.63,44701389384
원익홀딩스,030530,8,6030,2,700,13.13,23682012,3204369,77237981,23682012,13.13,739.05,30.66,30.66,141385332045,30.36,30.36,141385332045
KODEX 코스닥150레버리지,233740,9,7395,2,115,1.58,23017254,24024400,258500000,23017254,1.58,95.81,8.90,8.90,171900215362,8.99,8.99,171900215362
KODEX 레버리지,122630,10,18445,2,960,5.49,20328749,18218842,124900000,20328749,5.49,111.58,16.28,16.28,371210352736,16.11,16.11,371210352736
KODEX 2차전지산업레버리지,462330,11,740,2,23,3.21,20315729,19881550,254900000,20315729,3.21,102.18,7.97,7.97,15290486346,8.11,8.11,15290486346
KODEX 인버스,114800,12,4080,5,-120,-2.86,20091745,20687326,143800000,20091745,-2.86,97.12,13.97,13.97,82435022094,14.05,14.05,82435022094
동양철관,008970,13,1457,2,71,5.12,18913991,8277449,159323019,18913991,5.12,228.50,11.87,11.87,27125170772,11.69,11.69,27125170772
성호전자,043260,14,1199,2,64,5.64,18169731,222161,70922823,18169731,5.64,8178.63,25.62,25.62,23251715099,27.34,27.34,23251715099
오리엔트바이오,002630,15,974,5,-144,-12.88,15993958,7291379,118583005,15993958,-12.88,219.35,13.49,13.49,15808530741,13.69,13.69,15808530741
KODEX 코스닥150선물인버스,251340,16,3812,5,-28,-0.73,15248024,22330264,67300000,15248024,-0.73,68.28,22.66,22.66,57870271111,22.56,22.56,57870271111
삼성전자,005930,17,57450,2,650,1.14,15136497,12870515,5919637922,15136497,1.14,117.61,0.26,0.26,869867361100,0.26,0.26,869867361100
이스트에이드,239340,18,2770,2,245,9.70,14756454,5317559,26979634,14756454,9.70,277.50,54.69,54.69,41497805692,55.53,55.53,41497805692
형지I&C,011080,19,1230,5,-275,-18.27,13909028,5579016,31541686,13909028,-18.27,249.31,44.10,44.10,18683060922,48.16,48.16,18683060922
웹케시,053580,20,21050,2,2890,15.91,12988733,9249230,13636248,12988733,15.91,140.43,95.25,95.25,261494360125,91.10,91.10,261494360125
상지건설,042940,21,15050,5,-3440,-18.60,12888051,2274148,6828712,12888051,-18.60,566.72,188.73,188.73,199930443885,194.54,194.54,199930443885
메디콕스,054180,22,215,3,0,0.00,12612693,7382699,82878283,12612693,0.00,170.84,15.22,15.22,2775248535,15.57,15.57,2775248535
오리엔트정공,065500,23,5530,5,-680,-10.95,10533177,4551722,31742912,10533177,-10.95,231.41,33.18,33.18,59231134725,33.74,33.74,59231134725
미래에셋증권,006800,24,17780,2,2160,13.83,10437857,4013255,570316408,10437857,13.83,260.08,1.83,1.83,179602418540,1.77,1.77,179602418540
두산에너빌리티,034020,25,42300,2,1350,3.30,10199753,10013882,640561146,10199753,3.30,101.86,1.59,1.59,427103331400,1.58,1.58,427103331400
키스트론,475430,26,8720,5,-940,-9.73,10017829,41787480,17848110,10017829,-9.73,23.97,56.13,56.13,95283193060,61.22,61.22,95283193060
비비안,002070,27,997,2,37,3.85,8512288,486720,31123777,8512288,3.85,1748.91,27.35,27.35,9560846654,30.81,30.81,9560846654
일신석재,007110,28,2235,2,150,7.19,8442909,1782257,77456610,8442909,7.19,473.72,10.90,10.90,18672898787,10.79,10.79,18672898787
우듬지팜,403490,29,1910,2,30,1.60,8233002,31889844,45212464,8233002,1.60,25.82,18.21,18.21,15825904617,18.33,18.33,15825904617
삼성중공업,010140,30,16850,2,60,0.36,8224298,8741868,880000000,8224298,0.36,94.08,0.93,0.93,136409094270,0.92,0.92,136409094270
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 1808 5 -106 -5.54 182629921 181814912 732100000 182629921 -5.54 100.45 24.95 24.95 333124197702 25.17 25.17 333124197702
3 MDS테크 086960 2 1481 2 97 7.01 61324358 29665210 92821788 61324358 7.01 206.72 66.07 66.07 93306584527 67.87 67.87 93306584527
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 41159915 51722832 1497000000 41159915 -3.09 79.58 2.75 2.75 3879370627 2.76 2.76 3879370627
5 SK증권 001510 4 656 2 65 11.00 34842507 6723833 472590171 34842507 11.00 518.19 7.37 7.37 22633369981 7.30 7.30 22633369981
6 파루 043200 5 1384 2 204 17.29 32989237 28873554 41804315 32989237 17.29 114.25 78.91 78.91 44207690821 76.41 76.41 44207690821
7 비큐AI 148780 6 1771 2 295 19.99 27690336 6008865 31445725 27690336 19.99 460.82 88.06 88.06 49618600690 89.10 89.10 49618600690
8 미스터블루 207760 7 1600 2 23 1.46 26730196 66574008 83079783 26730196 1.46 40.15 32.17 32.17 44701389384 33.63 33.63 44701389384
9 원익홀딩스 030530 8 6030 2 700 13.13 23682012 3204369 77237981 23682012 13.13 739.05 30.66 30.66 141385332045 30.36 30.36 141385332045
10 KODEX 코스닥150레버리지 233740 9 7395 2 115 1.58 23017254 24024400 258500000 23017254 1.58 95.81 8.90 8.90 171900215362 8.99 8.99 171900215362
11 KODEX 레버리지 122630 10 18445 2 960 5.49 20328749 18218842 124900000 20328749 5.49 111.58 16.28 16.28 371210352736 16.11 16.11 371210352736
12 KODEX 2차전지산업레버리지 462330 11 740 2 23 3.21 20315729 19881550 254900000 20315729 3.21 102.18 7.97 7.97 15290486346 8.11 8.11 15290486346
13 KODEX 인버스 114800 12 4080 5 -120 -2.86 20091745 20687326 143800000 20091745 -2.86 97.12 13.97 13.97 82435022094 14.05 14.05 82435022094
14 동양철관 008970 13 1457 2 71 5.12 18913991 8277449 159323019 18913991 5.12 228.50 11.87 11.87 27125170772 11.69 11.69 27125170772
15 성호전자 043260 14 1199 2 64 5.64 18169731 222161 70922823 18169731 5.64 8178.63 25.62 25.62 23251715099 27.34 27.34 23251715099
16 오리엔트바이오 002630 15 974 5 -144 -12.88 15993958 7291379 118583005 15993958 -12.88 219.35 13.49 13.49 15808530741 13.69 13.69 15808530741
17 KODEX 코스닥150선물인버스 251340 16 3812 5 -28 -0.73 15248024 22330264 67300000 15248024 -0.73 68.28 22.66 22.66 57870271111 22.56 22.56 57870271111
18 삼성전자 005930 17 57450 2 650 1.14 15136497 12870515 5919637922 15136497 1.14 117.61 0.26 0.26 869867361100 0.26 0.26 869867361100
19 이스트에이드 239340 18 2770 2 245 9.70 14756454 5317559 26979634 14756454 9.70 277.50 54.69 54.69 41497805692 55.53 55.53 41497805692
20 형지I&C 011080 19 1230 5 -275 -18.27 13909028 5579016 31541686 13909028 -18.27 249.31 44.10 44.10 18683060922 48.16 48.16 18683060922
21 웹케시 053580 20 21050 2 2890 15.91 12988733 9249230 13636248 12988733 15.91 140.43 95.25 95.25 261494360125 91.10 91.10 261494360125
22 상지건설 042940 21 15050 5 -3440 -18.60 12888051 2274148 6828712 12888051 -18.60 566.72 188.73 188.73 199930443885 194.54 194.54 199930443885
23 메디콕스 054180 22 215 3 0 0.00 12612693 7382699 82878283 12612693 0.00 170.84 15.22 15.22 2775248535 15.57 15.57 2775248535
24 오리엔트정공 065500 23 5530 5 -680 -10.95 10533177 4551722 31742912 10533177 -10.95 231.41 33.18 33.18 59231134725 33.74 33.74 59231134725
25 미래에셋증권 006800 24 17780 2 2160 13.83 10437857 4013255 570316408 10437857 13.83 260.08 1.83 1.83 179602418540 1.77 1.77 179602418540
26 두산에너빌리티 034020 25 42300 2 1350 3.30 10199753 10013882 640561146 10199753 3.30 101.86 1.59 1.59 427103331400 1.58 1.58 427103331400
27 키스트론 475430 26 8720 5 -940 -9.73 10017829 41787480 17848110 10017829 -9.73 23.97 56.13 56.13 95283193060 61.22 61.22 95283193060
28 비비안 002070 27 997 2 37 3.85 8512288 486720 31123777 8512288 3.85 1748.91 27.35 27.35 9560846654 30.81 30.81 9560846654
29 일신석재 007110 28 2235 2 150 7.19 8442909 1782257 77456610 8442909 7.19 473.72 10.90 10.90 18672898787 10.79 10.79 18672898787
30 우듬지팜 403490 29 1910 2 30 1.60 8233002 31889844 45212464 8233002 1.60 25.82 18.21 18.21 15825904617 18.33 18.33 15825904617
31 삼성중공업 010140 30 16850 2 60 0.36 8224298 8741868 880000000 8224298 0.36 94.08 0.93 0.93 136409094270 0.92 0.92 136409094270

31
top30/20250604/top30-av-20250604-144001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1808,5,-106,-5.54,184609983,181814912,732100000,184609983,-5.54,101.54,25.22,25.22,336704911693,25.44,25.44,336704911693
MDS테크,086960,2,1482,2,98,7.08,61498992,29665210,92821788,61498992,7.08,207.31,66.25,66.25,93565452815,68.02,68.02,93565452815
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,41397576,51722832,1497000000,41397576,-2.06,80.04,2.77,2.77,3901948422,2.74,2.74,3901948422
SK증권,001510,4,657,2,66,11.17,35065094,6723833,472590171,35065094,11.17,521.50,7.42,7.42,22779426691,7.34,7.34,22779426691
파루,043200,5,1374,2,194,16.44,33603554,28873554,41804315,33603554,16.44,116.38,80.38,80.38,45054803115,78.44,78.44,45054803115
비큐AI,148780,6,1772,2,296,20.05,27832648,6008865,31445725,27832648,20.05,463.19,88.51,88.51,49870557933,89.50,89.50,49870557933
미스터블루,207760,7,1603,2,26,1.65,26855181,66574008,83079783,26855181,1.65,40.34,32.32,32.32,44901116920,33.72,33.72,44901116920
원익홀딩스,030530,8,6020,2,690,12.95,23964981,3204369,77237981,23964981,12.95,747.88,31.03,31.03,143088215310,30.77,30.77,143088215310
KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,23494790,24024400,258500000,23494790,1.44,97.80,9.09,9.09,175431000957,9.19,9.19,175431000957
KODEX 2차전지산업레버리지,462330,10,739,2,22,3.07,20503920,19881550,254900000,20503920,3.07,103.13,8.04,8.04,15429756862,8.19,8.19,15429756862
KODEX 레버리지,122630,11,18437,2,952,5.44,20451627,18218842,124900000,20451627,5.44,112.26,16.37,16.37,373475732709,16.22,16.22,373475732709
KODEX 인버스,114800,12,4077,5,-123,-2.93,20296648,20687326,143800000,20296648,-2.93,98.11,14.11,14.11,83271011074,14.20,14.20,83271011074
동양철관,008970,13,1454,2,68,4.91,19156410,8277449,159323019,19156410,4.91,231.43,12.02,12.02,27478420014,11.86,11.86,27478420014
성호전자,043260,14,1199,2,64,5.64,18525785,222161,70922823,18525785,5.64,8338.90,26.12,26.12,23678581393,27.85,27.85,23678581393
오리엔트바이오,002630,15,969,5,-149,-13.33,16140592,7291379,118583005,16140592,-13.33,221.37,13.61,13.61,15950819440,13.88,13.88,15950819440
KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,15696744,22330264,67300000,15696744,-0.65,70.29,23.32,23.32,59582136051,23.21,23.21,59582136051
삼성전자,005930,17,57500,2,700,1.23,15319974,12870515,5919637922,15319974,1.23,119.03,0.26,0.26,880413238450,0.26,0.26,880413238450
이스트에이드,239340,18,2770,2,245,9.70,14827432,5317559,26979634,14827432,9.70,278.84,54.96,54.96,41693814162,55.79,55.79,41693814162
웹케시,053580,19,21700,2,3540,19.49,14176244,9249230,13636248,14176244,19.49,153.27,103.96,103.96,287290519375,97.09,97.09,287290519375
형지I&C,011080,20,1224,5,-281,-18.67,14085976,5579016,31541686,14085976,-18.67,252.48,44.66,44.66,18898885235,48.95,48.95,18898885235
상지건설,042940,21,14790,5,-3700,-20.01,13072621,2274148,6828712,13072621,-20.01,574.84,191.44,191.44,202663082560,200.66,200.66,202663082560
메디콕스,054180,22,215,3,0,0.00,12677515,7382699,82878283,12677515,0.00,171.72,15.30,15.30,2789249700,15.65,15.65,2789249700
오리엔트정공,065500,23,5490,5,-720,-11.59,10657759,4551722,31742912,10657759,-11.59,234.15,33.58,33.58,59916349835,34.38,34.38,59916349835
미래에셋증권,006800,24,17870,2,2250,14.40,10594700,4013255,570316408,10594700,14.40,263.99,1.86,1.86,182397232985,1.79,1.79,182397232985
두산에너빌리티,034020,25,42475,2,1525,3.72,10325183,10013882,640561146,10325183,3.72,103.11,1.61,1.61,432417072750,1.59,1.59,432417072750
키스트론,475430,26,8770,5,-890,-9.21,10096681,41787480,17848110,10096681,-9.21,24.16,56.57,56.57,95977037800,61.32,61.32,95977037800
비비안,002070,27,1000,2,40,4.17,8541797,486720,31123777,8541797,4.17,1754.97,27.44,27.44,9590291015,30.81,30.81,9590291015
일신석재,007110,28,2230,2,145,6.95,8485192,1782257,77456610,8485192,6.95,476.09,10.95,10.95,18767084972,10.87,10.87,18767084972
우듬지팜,403490,29,1912,2,32,1.70,8413428,31889844,45212464,8413428,1.70,26.38,18.61,18.61,16171144903,18.71,18.71,16171144903
삼성중공업,010140,30,16850,2,60,0.36,8305460,8741868,880000000,8305460,0.36,95.01,0.94,0.94,137777661190,0.93,0.93,137777661190
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 1808 5 -106 -5.54 184609983 181814912 732100000 184609983 -5.54 101.54 25.22 25.22 336704911693 25.44 25.44 336704911693
3 MDS테크 086960 2 1482 2 98 7.08 61498992 29665210 92821788 61498992 7.08 207.31 66.25 66.25 93565452815 68.02 68.02 93565452815
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 41397576 51722832 1497000000 41397576 -2.06 80.04 2.77 2.77 3901948422 2.74 2.74 3901948422
5 SK증권 001510 4 657 2 66 11.17 35065094 6723833 472590171 35065094 11.17 521.50 7.42 7.42 22779426691 7.34 7.34 22779426691
6 파루 043200 5 1374 2 194 16.44 33603554 28873554 41804315 33603554 16.44 116.38 80.38 80.38 45054803115 78.44 78.44 45054803115
7 비큐AI 148780 6 1772 2 296 20.05 27832648 6008865 31445725 27832648 20.05 463.19 88.51 88.51 49870557933 89.50 89.50 49870557933
8 미스터블루 207760 7 1603 2 26 1.65 26855181 66574008 83079783 26855181 1.65 40.34 32.32 32.32 44901116920 33.72 33.72 44901116920
9 원익홀딩스 030530 8 6020 2 690 12.95 23964981 3204369 77237981 23964981 12.95 747.88 31.03 31.03 143088215310 30.77 30.77 143088215310
10 KODEX 코스닥150레버리지 233740 9 7385 2 105 1.44 23494790 24024400 258500000 23494790 1.44 97.80 9.09 9.09 175431000957 9.19 9.19 175431000957
11 KODEX 2차전지산업레버리지 462330 10 739 2 22 3.07 20503920 19881550 254900000 20503920 3.07 103.13 8.04 8.04 15429756862 8.19 8.19 15429756862
12 KODEX 레버리지 122630 11 18437 2 952 5.44 20451627 18218842 124900000 20451627 5.44 112.26 16.37 16.37 373475732709 16.22 16.22 373475732709
13 KODEX 인버스 114800 12 4077 5 -123 -2.93 20296648 20687326 143800000 20296648 -2.93 98.11 14.11 14.11 83271011074 14.20 14.20 83271011074
14 동양철관 008970 13 1454 2 68 4.91 19156410 8277449 159323019 19156410 4.91 231.43 12.02 12.02 27478420014 11.86 11.86 27478420014
15 성호전자 043260 14 1199 2 64 5.64 18525785 222161 70922823 18525785 5.64 8338.90 26.12 26.12 23678581393 27.85 27.85 23678581393
16 오리엔트바이오 002630 15 969 5 -149 -13.33 16140592 7291379 118583005 16140592 -13.33 221.37 13.61 13.61 15950819440 13.88 13.88 15950819440
17 KODEX 코스닥150선물인버스 251340 16 3815 5 -25 -0.65 15696744 22330264 67300000 15696744 -0.65 70.29 23.32 23.32 59582136051 23.21 23.21 59582136051
18 삼성전자 005930 17 57500 2 700 1.23 15319974 12870515 5919637922 15319974 1.23 119.03 0.26 0.26 880413238450 0.26 0.26 880413238450
19 이스트에이드 239340 18 2770 2 245 9.70 14827432 5317559 26979634 14827432 9.70 278.84 54.96 54.96 41693814162 55.79 55.79 41693814162
20 웹케시 053580 19 21700 2 3540 19.49 14176244 9249230 13636248 14176244 19.49 153.27 103.96 103.96 287290519375 97.09 97.09 287290519375
21 형지I&C 011080 20 1224 5 -281 -18.67 14085976 5579016 31541686 14085976 -18.67 252.48 44.66 44.66 18898885235 48.95 48.95 18898885235
22 상지건설 042940 21 14790 5 -3700 -20.01 13072621 2274148 6828712 13072621 -20.01 574.84 191.44 191.44 202663082560 200.66 200.66 202663082560
23 메디콕스 054180 22 215 3 0 0.00 12677515 7382699 82878283 12677515 0.00 171.72 15.30 15.30 2789249700 15.65 15.65 2789249700
24 오리엔트정공 065500 23 5490 5 -720 -11.59 10657759 4551722 31742912 10657759 -11.59 234.15 33.58 33.58 59916349835 34.38 34.38 59916349835
25 미래에셋증권 006800 24 17870 2 2250 14.40 10594700 4013255 570316408 10594700 14.40 263.99 1.86 1.86 182397232985 1.79 1.79 182397232985
26 두산에너빌리티 034020 25 42475 2 1525 3.72 10325183 10013882 640561146 10325183 3.72 103.11 1.61 1.61 432417072750 1.59 1.59 432417072750
27 키스트론 475430 26 8770 5 -890 -9.21 10096681 41787480 17848110 10096681 -9.21 24.16 56.57 56.57 95977037800 61.32 61.32 95977037800
28 비비안 002070 27 1000 2 40 4.17 8541797 486720 31123777 8541797 4.17 1754.97 27.44 27.44 9590291015 30.81 30.81 9590291015
29 일신석재 007110 28 2230 2 145 6.95 8485192 1782257 77456610 8485192 6.95 476.09 10.95 10.95 18767084972 10.87 10.87 18767084972
30 우듬지팜 403490 29 1912 2 32 1.70 8413428 31889844 45212464 8413428 1.70 26.38 18.61 18.61 16171144903 18.71 18.71 16171144903
31 삼성중공업 010140 30 16850 2 60 0.36 8305460 8741868 880000000 8305460 0.36 95.01 0.94 0.94 137777661190 0.93 0.93 137777661190

31
top30/20250604/top30-av-20250604-145001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1810,5,-104,-5.43,185759770,181814912,732100000,185759770,-5.43,102.17,25.37,25.37,338785393554,25.57,25.57,338785393554
MDS테크,086960,2,1495,2,111,8.02,61732943,29665210,92821788,61732943,8.02,208.10,66.51,66.51,93913376603,67.68,67.68,93913376603
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,41521892,51722832,1497000000,41521892,-2.06,80.28,2.77,2.77,3913758442,2.75,2.75,3913758442
SK증권,001510,4,657,2,66,11.17,35616478,6723833,472590171,35616478,11.17,529.71,7.54,7.54,23142076094,7.45,7.45,23142076094
파루,043200,5,1350,2,170,14.41,34257899,28873554,41804315,34257899,14.41,118.65,81.95,81.95,45947153686,81.41,81.41,45947153686
비큐AI,148780,6,1754,2,278,18.83,28294101,6008865,31445725,28294101,18.83,470.87,89.98,89.98,50676100271,91.88,91.88,50676100271
미스터블루,207760,7,1598,2,21,1.33,26934524,66574008,83079783,26934524,1.33,40.46,32.42,32.42,45027857305,33.92,33.92,45027857305
원익홀딩스,030530,8,6000,2,670,12.57,24151391,3204369,77237981,24151391,12.57,753.70,31.27,31.27,144204509210,31.12,31.12,144204509210
KODEX 코스닥150레버리지,233740,9,7380,2,100,1.37,24118374,24024400,258500000,24118374,1.37,100.39,9.33,9.33,180028819559,9.44,9.44,180028819559
KODEX 2차전지산업레버리지,462330,10,737,2,20,2.79,20876115,19881550,254900000,20876115,2.79,105.00,8.19,8.19,15704359032,8.36,8.36,15704359032
KODEX 레버리지,122630,11,18425,2,940,5.38,20594740,18218842,124900000,20594740,5.38,113.04,16.49,16.49,376113417902,16.34,16.34,376113417902
KODEX 인버스,114800,12,4085,5,-115,-2.74,20487714,20687326,143800000,20487714,-2.74,99.04,14.25,14.25,84050578013,14.31,14.31,84050578013
동양철관,008970,13,1448,2,62,4.47,19417342,8277449,159323019,19417342,4.47,234.58,12.19,12.19,27856814750,12.07,12.07,27856814750
성호전자,043260,14,1204,2,69,6.08,18749075,222161,70922823,18749075,6.08,8439.41,26.44,26.44,23947545097,28.04,28.04,23947545097
오리엔트바이오,002630,15,968,5,-150,-13.42,16256598,7291379,118583005,16256598,-13.42,222.96,13.71,13.71,16063216564,13.99,13.99,16063216564
KODEX 코스닥150선물인버스,251340,16,3820,5,-20,-0.52,16108209,22330264,67300000,16108209,-0.52,72.14,23.93,23.93,61154278788,23.79,23.79,61154278788
삼성전자,005930,17,57450,2,650,1.14,15535818,12870515,5919637922,15535818,1.14,120.71,0.26,0.26,892820153000,0.26,0.26,892820153000
이스트에이드,239340,18,2770,2,245,9.70,14987925,5317559,26979634,14987925,9.70,281.86,55.55,55.55,42140532203,56.39,56.39,42140532203
웹케시,053580,19,21650,2,3490,19.22,14885292,9249230,13636248,14885292,19.22,160.94,109.16,109.16,302634700800,102.51,102.51,302634700800
형지I&C,011080,20,1228,5,-277,-18.41,14134985,5579016,31541686,14134985,-18.41,253.36,44.81,44.81,18958914378,48.95,48.95,18958914378
상지건설,042940,21,14490,5,-4000,-21.63,13222220,2274148,6828712,13222220,-21.63,581.41,193.63,193.63,204850124800,207.03,207.03,204850124800
메디콕스,054180,22,216,2,1,0.47,12706427,7382699,82878283,12706427,0.47,172.11,15.33,15.33,2795487557,15.62,15.62,2795487557
미래에셋증권,006800,23,17790,2,2170,13.89,11315353,4013255,570316408,11315353,13.89,281.95,1.98,1.98,195322588465,1.93,1.93,195322588465
오리엔트정공,065500,24,5480,5,-730,-11.76,10729465,4551722,31742912,10729465,-11.76,235.72,33.80,33.80,60309124590,34.67,34.67,60309124590
두산에너빌리티,034020,25,42475,2,1525,3.72,10520993,10013882,640561146,10520993,3.72,105.06,1.64,1.64,440740144875,1.62,1.62,440740144875
키스트론,475430,26,8810,5,-850,-8.80,10141263,41787480,17848110,10141263,-8.80,24.27,56.82,56.82,96369688470,61.29,61.29,96369688470
비비안,002070,27,1004,2,44,4.58,8622101,486720,31123777,8622101,4.58,1771.47,27.70,27.70,9671051709,30.95,30.95,9671051709
우듬지팜,403490,28,1916,2,36,1.91,8584311,31889844,45212464,8584311,1.91,26.92,18.99,18.99,16497293328,19.04,19.04,16497293328
일신석재,007110,29,2230,2,145,6.95,8551122,1782257,77456610,8551122,6.95,479.79,11.04,11.04,18913573307,10.95,10.95,18913573307
삼성중공업,010140,30,16850,2,60,0.36,8387878,8741868,880000000,8387878,0.36,95.95,0.95,0.95,139166990370,0.94,0.94,139166990370
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 1810 5 -104 -5.43 185759770 181814912 732100000 185759770 -5.43 102.17 25.37 25.37 338785393554 25.57 25.57 338785393554
3 MDS테크 086960 2 1495 2 111 8.02 61732943 29665210 92821788 61732943 8.02 208.10 66.51 66.51 93913376603 67.68 67.68 93913376603
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 41521892 51722832 1497000000 41521892 -2.06 80.28 2.77 2.77 3913758442 2.75 2.75 3913758442
5 SK증권 001510 4 657 2 66 11.17 35616478 6723833 472590171 35616478 11.17 529.71 7.54 7.54 23142076094 7.45 7.45 23142076094
6 파루 043200 5 1350 2 170 14.41 34257899 28873554 41804315 34257899 14.41 118.65 81.95 81.95 45947153686 81.41 81.41 45947153686
7 비큐AI 148780 6 1754 2 278 18.83 28294101 6008865 31445725 28294101 18.83 470.87 89.98 89.98 50676100271 91.88 91.88 50676100271
8 미스터블루 207760 7 1598 2 21 1.33 26934524 66574008 83079783 26934524 1.33 40.46 32.42 32.42 45027857305 33.92 33.92 45027857305
9 원익홀딩스 030530 8 6000 2 670 12.57 24151391 3204369 77237981 24151391 12.57 753.70 31.27 31.27 144204509210 31.12 31.12 144204509210
10 KODEX 코스닥150레버리지 233740 9 7380 2 100 1.37 24118374 24024400 258500000 24118374 1.37 100.39 9.33 9.33 180028819559 9.44 9.44 180028819559
11 KODEX 2차전지산업레버리지 462330 10 737 2 20 2.79 20876115 19881550 254900000 20876115 2.79 105.00 8.19 8.19 15704359032 8.36 8.36 15704359032
12 KODEX 레버리지 122630 11 18425 2 940 5.38 20594740 18218842 124900000 20594740 5.38 113.04 16.49 16.49 376113417902 16.34 16.34 376113417902
13 KODEX 인버스 114800 12 4085 5 -115 -2.74 20487714 20687326 143800000 20487714 -2.74 99.04 14.25 14.25 84050578013 14.31 14.31 84050578013
14 동양철관 008970 13 1448 2 62 4.47 19417342 8277449 159323019 19417342 4.47 234.58 12.19 12.19 27856814750 12.07 12.07 27856814750
15 성호전자 043260 14 1204 2 69 6.08 18749075 222161 70922823 18749075 6.08 8439.41 26.44 26.44 23947545097 28.04 28.04 23947545097
16 오리엔트바이오 002630 15 968 5 -150 -13.42 16256598 7291379 118583005 16256598 -13.42 222.96 13.71 13.71 16063216564 13.99 13.99 16063216564
17 KODEX 코스닥150선물인버스 251340 16 3820 5 -20 -0.52 16108209 22330264 67300000 16108209 -0.52 72.14 23.93 23.93 61154278788 23.79 23.79 61154278788
18 삼성전자 005930 17 57450 2 650 1.14 15535818 12870515 5919637922 15535818 1.14 120.71 0.26 0.26 892820153000 0.26 0.26 892820153000
19 이스트에이드 239340 18 2770 2 245 9.70 14987925 5317559 26979634 14987925 9.70 281.86 55.55 55.55 42140532203 56.39 56.39 42140532203
20 웹케시 053580 19 21650 2 3490 19.22 14885292 9249230 13636248 14885292 19.22 160.94 109.16 109.16 302634700800 102.51 102.51 302634700800
21 형지I&C 011080 20 1228 5 -277 -18.41 14134985 5579016 31541686 14134985 -18.41 253.36 44.81 44.81 18958914378 48.95 48.95 18958914378
22 상지건설 042940 21 14490 5 -4000 -21.63 13222220 2274148 6828712 13222220 -21.63 581.41 193.63 193.63 204850124800 207.03 207.03 204850124800
23 메디콕스 054180 22 216 2 1 0.47 12706427 7382699 82878283 12706427 0.47 172.11 15.33 15.33 2795487557 15.62 15.62 2795487557
24 미래에셋증권 006800 23 17790 2 2170 13.89 11315353 4013255 570316408 11315353 13.89 281.95 1.98 1.98 195322588465 1.93 1.93 195322588465
25 오리엔트정공 065500 24 5480 5 -730 -11.76 10729465 4551722 31742912 10729465 -11.76 235.72 33.80 33.80 60309124590 34.67 34.67 60309124590
26 두산에너빌리티 034020 25 42475 2 1525 3.72 10520993 10013882 640561146 10520993 3.72 105.06 1.64 1.64 440740144875 1.62 1.62 440740144875
27 키스트론 475430 26 8810 5 -850 -8.80 10141263 41787480 17848110 10141263 -8.80 24.27 56.82 56.82 96369688470 61.29 61.29 96369688470
28 비비안 002070 27 1004 2 44 4.58 8622101 486720 31123777 8622101 4.58 1771.47 27.70 27.70 9671051709 30.95 30.95 9671051709
29 우듬지팜 403490 28 1916 2 36 1.91 8584311 31889844 45212464 8584311 1.91 26.92 18.99 18.99 16497293328 19.04 19.04 16497293328
30 일신석재 007110 29 2230 2 145 6.95 8551122 1782257 77456610 8551122 6.95 479.79 11.04 11.04 18913573307 10.95 10.95 18913573307
31 삼성중공업 010140 30 16850 2 60 0.36 8387878 8741868 880000000 8387878 0.36 95.95 0.95 0.95 139166990370 0.94 0.94 139166990370

31
top30/20250604/top30-av-20250604-150001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,189529678,181814912,732100000,189529678,-5.64,104.24,25.89,25.89,345597670344,26.14,26.14,345597670344
MDS테크,086960,2,1493,2,109,7.88,62133211,29665210,92821788,62133211,7.88,209.45,66.94,66.94,94511324468,68.20,68.20,94511324468
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,41618625,51722832,1497000000,41618625,-2.06,80.46,2.78,2.78,3922948077,2.76,2.76,3922948077
SK증권,001510,4,660,2,69,11.68,36061839,6723833,472590171,36061839,11.68,536.33,7.63,7.63,23435623682,7.51,7.51,23435623682
파루,043200,5,1337,2,157,13.31,34744583,28873554,41804315,34744583,13.31,120.33,83.11,83.11,46602393858,83.38,83.38,46602393858
비큐AI,148780,6,1736,2,260,17.62,28687054,6008865,31445725,28687054,17.62,477.41,91.23,91.23,51365776357,94.09,94.09,51365776357
원익홀딩스,030530,7,6220,2,890,16.70,27867900,3204369,77237981,27867900,16.70,869.68,36.08,36.08,167153378160,34.79,34.79,167153378160
미스터블루,207760,8,1593,2,16,1.01,27024930,66574008,83079783,27024930,1.01,40.59,32.53,32.53,45172074883,34.13,34.13,45172074883
KODEX 코스닥150레버리지,233740,9,7390,2,110,1.51,24537262,24024400,258500000,24537262,1.51,102.13,9.49,9.49,183121070706,9.59,9.59,183121070706
KODEX 2차전지산업레버리지,462330,10,738,2,21,2.93,21108998,19881550,254900000,21108998,2.93,106.17,8.28,8.28,15875950534,8.44,8.44,15875950534
KODEX 레버리지,122630,11,18460,2,975,5.58,20855509,18218842,124900000,20855509,5.58,114.47,16.70,16.70,380926225646,16.52,16.52,380926225646
KODEX 인버스,114800,12,4080,5,-120,-2.86,20701973,20687326,143800000,20701973,-2.86,100.07,14.40,14.40,84924227284,14.47,14.47,84924227284
동양철관,008970,13,1447,2,61,4.40,19646088,8277449,159323019,19646088,4.40,237.34,12.33,12.33,28187493097,12.23,12.23,28187493097
성호전자,043260,14,1211,2,76,6.70,18914203,222161,70922823,18914203,6.70,8513.74,26.67,26.67,24146616057,28.11,28.11,24146616057
오리엔트바이오,002630,15,969,5,-149,-13.33,16469040,7291379,118583005,16469040,-13.33,225.87,13.89,13.89,16268247768,14.16,14.16,16268247768
삼성전자,005930,16,57700,2,900,1.58,16342880,12870515,5919637922,16342880,1.58,126.98,0.28,0.28,939352285800,0.28,0.28,939352285800
KODEX 코스닥150선물인버스,251340,17,3820,5,-20,-0.52,16285446,22330264,67300000,16285446,-0.52,72.93,24.20,24.20,61830903528,24.05,24.05,61830903528
웹케시,053580,18,21300,2,3140,17.29,15218240,9249230,13636248,15218240,17.29,164.54,111.60,111.60,309807121550,106.66,106.66,309807121550
이스트에이드,239340,19,2775,2,250,9.90,15094741,5317559,26979634,15094741,9.90,283.87,55.95,55.95,42437472997,56.68,56.68,42437472997
형지I&C,011080,20,1233,5,-272,-18.07,14278534,5579016,31541686,14278534,-18.07,255.93,45.27,45.27,19135160801,49.20,49.20,19135160801
상지건설,042940,21,14500,5,-3990,-21.58,13529982,2274148,6828712,13529982,-21.58,594.95,198.13,198.13,209304558230,211.38,211.38,209304558230
메디콕스,054180,22,217,2,2,0.93,12786393,7382699,82878283,12786393,0.93,173.19,15.43,15.43,2812774921,15.64,15.64,2812774921
미래에셋증권,006800,23,17980,2,2360,15.11,11620721,4013255,570316408,11620721,15.11,289.56,2.04,2.04,200777643300,1.96,1.96,200777643300
오리엔트정공,065500,24,5500,5,-710,-11.43,10819633,4551722,31742912,10819633,-11.43,237.70,34.09,34.09,60802244320,34.83,34.83,60802244320
두산에너빌리티,034020,25,42400,2,1450,3.54,10651100,10013882,640561146,10651100,3.54,106.36,1.66,1.66,446266356975,1.64,1.64,446266356975
키스트론,475430,26,8860,5,-800,-8.28,10199467,41787480,17848110,10199467,-8.28,24.41,57.15,57.15,96884032190,61.27,61.27,96884032190
우듬지팜,403490,27,1907,2,27,1.44,8692273,31889844,45212464,8692273,1.44,27.26,19.23,19.23,16703220638,19.37,19.37,16703220638
비비안,002070,28,1003,2,43,4.48,8643831,486720,31123777,8643831,4.48,1775.93,27.77,27.77,9692863448,31.05,31.05,9692863448
일신석재,007110,29,2215,2,130,6.24,8605569,1782257,77456610,8605569,6.24,482.85,11.11,11.11,19034572647,11.09,11.09,19034572647
삼성중공업,010140,30,16830,2,40,0.24,8517434,8741868,880000000,8517434,0.24,97.43,0.97,0.97,141349178985,0.95,0.95,141349178985
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 1806 5 -108 -5.64 189529678 181814912 732100000 189529678 -5.64 104.24 25.89 25.89 345597670344 26.14 26.14 345597670344
3 MDS테크 086960 2 1493 2 109 7.88 62133211 29665210 92821788 62133211 7.88 209.45 66.94 66.94 94511324468 68.20 68.20 94511324468
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 95 5 -2 -2.06 41618625 51722832 1497000000 41618625 -2.06 80.46 2.78 2.78 3922948077 2.76 2.76 3922948077
5 SK증권 001510 4 660 2 69 11.68 36061839 6723833 472590171 36061839 11.68 536.33 7.63 7.63 23435623682 7.51 7.51 23435623682
6 파루 043200 5 1337 2 157 13.31 34744583 28873554 41804315 34744583 13.31 120.33 83.11 83.11 46602393858 83.38 83.38 46602393858
7 비큐AI 148780 6 1736 2 260 17.62 28687054 6008865 31445725 28687054 17.62 477.41 91.23 91.23 51365776357 94.09 94.09 51365776357
8 원익홀딩스 030530 7 6220 2 890 16.70 27867900 3204369 77237981 27867900 16.70 869.68 36.08 36.08 167153378160 34.79 34.79 167153378160
9 미스터블루 207760 8 1593 2 16 1.01 27024930 66574008 83079783 27024930 1.01 40.59 32.53 32.53 45172074883 34.13 34.13 45172074883
10 KODEX 코스닥150레버리지 233740 9 7390 2 110 1.51 24537262 24024400 258500000 24537262 1.51 102.13 9.49 9.49 183121070706 9.59 9.59 183121070706
11 KODEX 2차전지산업레버리지 462330 10 738 2 21 2.93 21108998 19881550 254900000 21108998 2.93 106.17 8.28 8.28 15875950534 8.44 8.44 15875950534
12 KODEX 레버리지 122630 11 18460 2 975 5.58 20855509 18218842 124900000 20855509 5.58 114.47 16.70 16.70 380926225646 16.52 16.52 380926225646
13 KODEX 인버스 114800 12 4080 5 -120 -2.86 20701973 20687326 143800000 20701973 -2.86 100.07 14.40 14.40 84924227284 14.47 14.47 84924227284
14 동양철관 008970 13 1447 2 61 4.40 19646088 8277449 159323019 19646088 4.40 237.34 12.33 12.33 28187493097 12.23 12.23 28187493097
15 성호전자 043260 14 1211 2 76 6.70 18914203 222161 70922823 18914203 6.70 8513.74 26.67 26.67 24146616057 28.11 28.11 24146616057
16 오리엔트바이오 002630 15 969 5 -149 -13.33 16469040 7291379 118583005 16469040 -13.33 225.87 13.89 13.89 16268247768 14.16 14.16 16268247768
17 삼성전자 005930 16 57700 2 900 1.58 16342880 12870515 5919637922 16342880 1.58 126.98 0.28 0.28 939352285800 0.28 0.28 939352285800
18 KODEX 코스닥150선물인버스 251340 17 3820 5 -20 -0.52 16285446 22330264 67300000 16285446 -0.52 72.93 24.20 24.20 61830903528 24.05 24.05 61830903528
19 웹케시 053580 18 21300 2 3140 17.29 15218240 9249230 13636248 15218240 17.29 164.54 111.60 111.60 309807121550 106.66 106.66 309807121550
20 이스트에이드 239340 19 2775 2 250 9.90 15094741 5317559 26979634 15094741 9.90 283.87 55.95 55.95 42437472997 56.68 56.68 42437472997
21 형지I&C 011080 20 1233 5 -272 -18.07 14278534 5579016 31541686 14278534 -18.07 255.93 45.27 45.27 19135160801 49.20 49.20 19135160801
22 상지건설 042940 21 14500 5 -3990 -21.58 13529982 2274148 6828712 13529982 -21.58 594.95 198.13 198.13 209304558230 211.38 211.38 209304558230
23 메디콕스 054180 22 217 2 2 0.93 12786393 7382699 82878283 12786393 0.93 173.19 15.43 15.43 2812774921 15.64 15.64 2812774921
24 미래에셋증권 006800 23 17980 2 2360 15.11 11620721 4013255 570316408 11620721 15.11 289.56 2.04 2.04 200777643300 1.96 1.96 200777643300
25 오리엔트정공 065500 24 5500 5 -710 -11.43 10819633 4551722 31742912 10819633 -11.43 237.70 34.09 34.09 60802244320 34.83 34.83 60802244320
26 두산에너빌리티 034020 25 42400 2 1450 3.54 10651100 10013882 640561146 10651100 3.54 106.36 1.66 1.66 446266356975 1.64 1.64 446266356975
27 키스트론 475430 26 8860 5 -800 -8.28 10199467 41787480 17848110 10199467 -8.28 24.41 57.15 57.15 96884032190 61.27 61.27 96884032190
28 우듬지팜 403490 27 1907 2 27 1.44 8692273 31889844 45212464 8692273 1.44 27.26 19.23 19.23 16703220638 19.37 19.37 16703220638
29 비비안 002070 28 1003 2 43 4.48 8643831 486720 31123777 8643831 4.48 1775.93 27.77 27.77 9692863448 31.05 31.05 9692863448
30 일신석재 007110 29 2215 2 130 6.24 8605569 1782257 77456610 8605569 6.24 482.85 11.11 11.11 19034572647 11.09 11.09 19034572647
31 삼성중공업 010140 30 16830 2 40 0.24 8517434 8741868 880000000 8517434 0.24 97.43 0.97 0.97 141349178985 0.95 0.95 141349178985

31
top30/20250604/top30-av-20250604-151001.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
KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,191516979,181814912,732100000,191516979,-5.64,105.34,26.16,26.16,349185680726,26.41,26.41,349185680726
MDS테크,086960,2,1489,2,105,7.59,62356609,29665210,92821788,62356609,7.59,210.20,67.18,67.18,94843849220,68.62,68.62,94843849220
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,52193874,51722832,1497000000,52193874,-3.09,100.91,3.49,3.49,4917101829,3.49,3.49,4917101829
SK증권,001510,4,658,2,67,11.34,36303091,6723833,472590171,36303091,11.34,539.92,7.68,7.68,23594535586,7.59,7.59,23594535586
파루,043200,5,1325,2,145,12.29,35236886,28873554,41804315,35236886,12.29,122.04,84.29,84.29,47257180570,85.32,85.32,47257180570
원익홀딩스,030530,6,6140,2,810,15.20,29738552,3204369,77237981,29738552,15.20,928.06,38.50,38.50,178652544725,37.67,37.67,178652544725
비큐AI,148780,7,1750,2,274,18.56,29244875,6008865,31445725,29244875,18.56,486.70,93.00,93.00,52336905137,95.11,95.11,52336905137
미스터블루,207760,8,1595,2,18,1.14,27142219,66574008,83079783,27142219,1.14,40.77,32.67,32.67,45358905466,34.23,34.23,45358905466
KODEX 코스닥150레버리지,233740,9,7380,2,100,1.37,25022544,24024400,258500000,25022544,1.37,104.15,9.68,9.68,186706294814,9.79,9.79,186706294814
KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21489382,19881550,254900000,21489382,3.63,108.09,8.43,8.43,16157421233,8.53,8.53,16157421233
KODEX 레버리지,122630,11,18465,2,980,5.60,21059263,18218842,124900000,21059263,5.60,115.59,16.86,16.86,384688248149,16.68,16.68,384688248149
KODEX 인버스,114800,12,4077,5,-123,-2.93,20803693,20687326,143800000,20803693,-2.93,100.56,14.47,14.47,85338765863,14.56,14.56,85338765863
동양철관,008970,13,1455,2,69,4.98,20009883,8277449,159323019,20009883,4.98,241.74,12.56,12.56,28715991748,12.39,12.39,28715991748
성호전자,043260,14,1209,2,74,6.52,19048577,222161,70922823,19048577,6.52,8574.22,26.86,26.86,24309232041,28.35,28.35,24309232041
삼성전자,005930,15,57700,2,900,1.58,16841305,12870515,5919637922,16841305,1.58,130.85,0.28,0.28,968116038750,0.28,0.28,968116038750
오리엔트바이오,002630,16,972,5,-146,-13.06,16620422,7291379,118583005,16620422,-13.06,227.95,14.02,14.02,16415369237,14.24,14.24,16415369237
KODEX 코스닥150선물인버스,251340,17,3820,5,-20,-0.52,16294716,22330264,67300000,16294716,-0.52,72.97,24.21,24.21,61866275764,24.06,24.06,61866275764
웹케시,053580,18,21600,2,3440,18.94,15500383,9249230,13636248,15500383,18.94,167.59,113.67,113.67,315866311925,107.24,107.24,315866311925
이스트에이드,239340,19,2770,2,245,9.70,15166383,5317559,26979634,15166383,9.70,285.21,56.21,56.21,42635457702,57.05,57.05,42635457702
형지I&C,011080,20,1234,5,-271,-18.01,14370754,5579016,31541686,14370754,-18.01,257.59,45.56,45.56,19249055122,49.45,49.45,19249055122
상지건설,042940,21,14220,5,-4270,-23.09,13771102,2274148,6828712,13771102,-23.09,605.55,201.66,201.66,212740201005,219.08,219.08,212740201005
메디콕스,054180,22,217,2,2,0.93,12855100,7382699,82878283,12855100,0.93,174.12,15.51,15.51,2827653833,15.72,15.72,2827653833
미래에셋증권,006800,23,17730,2,2110,13.51,12058634,4013255,570316408,12058634,13.51,300.47,2.11,2.11,208615689065,2.06,2.06,208615689065
오리엔트정공,065500,24,5520,5,-690,-11.11,10902367,4551722,31742912,10902367,-11.11,239.52,34.35,34.35,61256714455,34.96,34.96,61256714455
두산에너빌리티,034020,25,42525,2,1575,3.85,10775780,10013882,640561146,10775780,3.85,107.61,1.68,1.68,451565449125,1.66,1.66,451565449125
키스트론,475430,26,8880,5,-780,-8.07,10329001,41787480,17848110,10329001,-8.07,24.72,57.87,57.87,98035945640,61.86,61.86,98035945640
우듬지팜,403490,27,1917,2,37,1.97,8780677,31889844,45212464,8780677,1.97,27.53,19.42,19.42,16872231720,19.47,19.47,16872231720
비비안,002070,28,994,2,34,3.54,8752425,486720,31123777,8752425,3.54,1798.25,28.12,28.12,9800983143,31.68,31.68,9800983143
일신석재,007110,29,2225,2,140,6.71,8660977,1782257,77456610,8660977,6.71,485.96,11.18,11.18,19157964772,11.12,11.12,19157964772
삼성중공업,010140,30,16820,2,30,0.18,8613740,8741868,880000000,8613740,0.18,98.53,0.98,0.98,142969871715,0.97,0.97,142969871715
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 1806 5 -108 -5.64 191516979 181814912 732100000 191516979 -5.64 105.34 26.16 26.16 349185680726 26.41 26.41 349185680726
3 MDS테크 086960 2 1489 2 105 7.59 62356609 29665210 92821788 62356609 7.59 210.20 67.18 67.18 94843849220 68.62 68.62 94843849220
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 52193874 51722832 1497000000 52193874 -3.09 100.91 3.49 3.49 4917101829 3.49 3.49 4917101829
5 SK증권 001510 4 658 2 67 11.34 36303091 6723833 472590171 36303091 11.34 539.92 7.68 7.68 23594535586 7.59 7.59 23594535586
6 파루 043200 5 1325 2 145 12.29 35236886 28873554 41804315 35236886 12.29 122.04 84.29 84.29 47257180570 85.32 85.32 47257180570
7 원익홀딩스 030530 6 6140 2 810 15.20 29738552 3204369 77237981 29738552 15.20 928.06 38.50 38.50 178652544725 37.67 37.67 178652544725
8 비큐AI 148780 7 1750 2 274 18.56 29244875 6008865 31445725 29244875 18.56 486.70 93.00 93.00 52336905137 95.11 95.11 52336905137
9 미스터블루 207760 8 1595 2 18 1.14 27142219 66574008 83079783 27142219 1.14 40.77 32.67 32.67 45358905466 34.23 34.23 45358905466
10 KODEX 코스닥150레버리지 233740 9 7380 2 100 1.37 25022544 24024400 258500000 25022544 1.37 104.15 9.68 9.68 186706294814 9.79 9.79 186706294814
11 KODEX 2차전지산업레버리지 462330 10 743 2 26 3.63 21489382 19881550 254900000 21489382 3.63 108.09 8.43 8.43 16157421233 8.53 8.53 16157421233
12 KODEX 레버리지 122630 11 18465 2 980 5.60 21059263 18218842 124900000 21059263 5.60 115.59 16.86 16.86 384688248149 16.68 16.68 384688248149
13 KODEX 인버스 114800 12 4077 5 -123 -2.93 20803693 20687326 143800000 20803693 -2.93 100.56 14.47 14.47 85338765863 14.56 14.56 85338765863
14 동양철관 008970 13 1455 2 69 4.98 20009883 8277449 159323019 20009883 4.98 241.74 12.56 12.56 28715991748 12.39 12.39 28715991748
15 성호전자 043260 14 1209 2 74 6.52 19048577 222161 70922823 19048577 6.52 8574.22 26.86 26.86 24309232041 28.35 28.35 24309232041
16 삼성전자 005930 15 57700 2 900 1.58 16841305 12870515 5919637922 16841305 1.58 130.85 0.28 0.28 968116038750 0.28 0.28 968116038750
17 오리엔트바이오 002630 16 972 5 -146 -13.06 16620422 7291379 118583005 16620422 -13.06 227.95 14.02 14.02 16415369237 14.24 14.24 16415369237
18 KODEX 코스닥150선물인버스 251340 17 3820 5 -20 -0.52 16294716 22330264 67300000 16294716 -0.52 72.97 24.21 24.21 61866275764 24.06 24.06 61866275764
19 웹케시 053580 18 21600 2 3440 18.94 15500383 9249230 13636248 15500383 18.94 167.59 113.67 113.67 315866311925 107.24 107.24 315866311925
20 이스트에이드 239340 19 2770 2 245 9.70 15166383 5317559 26979634 15166383 9.70 285.21 56.21 56.21 42635457702 57.05 57.05 42635457702
21 형지I&C 011080 20 1234 5 -271 -18.01 14370754 5579016 31541686 14370754 -18.01 257.59 45.56 45.56 19249055122 49.45 49.45 19249055122
22 상지건설 042940 21 14220 5 -4270 -23.09 13771102 2274148 6828712 13771102 -23.09 605.55 201.66 201.66 212740201005 219.08 219.08 212740201005
23 메디콕스 054180 22 217 2 2 0.93 12855100 7382699 82878283 12855100 0.93 174.12 15.51 15.51 2827653833 15.72 15.72 2827653833
24 미래에셋증권 006800 23 17730 2 2110 13.51 12058634 4013255 570316408 12058634 13.51 300.47 2.11 2.11 208615689065 2.06 2.06 208615689065
25 오리엔트정공 065500 24 5520 5 -690 -11.11 10902367 4551722 31742912 10902367 -11.11 239.52 34.35 34.35 61256714455 34.96 34.96 61256714455
26 두산에너빌리티 034020 25 42525 2 1575 3.85 10775780 10013882 640561146 10775780 3.85 107.61 1.68 1.68 451565449125 1.66 1.66 451565449125
27 키스트론 475430 26 8880 5 -780 -8.07 10329001 41787480 17848110 10329001 -8.07 24.72 57.87 57.87 98035945640 61.86 61.86 98035945640
28 우듬지팜 403490 27 1917 2 37 1.97 8780677 31889844 45212464 8780677 1.97 27.53 19.42 19.42 16872231720 19.47 19.47 16872231720
29 비비안 002070 28 994 2 34 3.54 8752425 486720 31123777 8752425 3.54 1798.25 28.12 28.12 9800983143 31.68 31.68 9800983143
30 일신석재 007110 29 2225 2 140 6.71 8660977 1782257 77456610 8660977 6.71 485.96 11.18 11.18 19157964772 11.12 11.12 19157964772
31 삼성중공업 010140 30 16820 2 30 0.18 8613740 8741868 880000000 8613740 0.18 98.53 0.98 0.98 142969871715 0.97 0.97 142969871715

31
top30/20250604/top30-av-20250604-152000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1808,5,-106,-5.54,196710906,181814912,732100000,196710906,-5.54,108.19,26.87,26.87,358569641257,27.09,27.09,358569641257
MDS테크,086960,2,1482,2,98,7.08,62787843,29665210,92821788,62787843,7.08,211.65,67.64,67.64,95484051341,69.41,69.41,95484051341
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,57972541,51722832,1497000000,57972541,-3.09,112.08,3.87,3.87,5460296527,3.88,3.88,5460296527
SK증권,001510,4,657,2,66,11.17,36632968,6723833,472590171,36632968,11.17,544.82,7.75,7.75,23811349579,7.67,7.67,23811349579
파루,043200,5,1328,2,148,12.54,35679087,28873554,41804315,35679087,12.54,123.57,85.35,85.35,47842004262,86.18,86.18,47842004262
원익홀딩스,030530,6,6100,2,770,14.45,30588969,3204369,77237981,30588969,14.45,954.60,39.60,39.60,183852789515,39.02,39.02,183852789515
비큐AI,148780,7,1768,2,292,19.78,29567709,6008865,31445725,29567709,19.78,492.07,94.03,94.03,52905308737,95.16,95.16,52905308737
미스터블루,207760,8,1600,2,23,1.46,27294288,66574008,83079783,27294288,1.46,41.00,32.85,32.85,45602202419,34.31,34.31,45602202419
KODEX 코스닥150레버리지,233740,9,7395,2,115,1.58,25445648,24024400,258500000,25445648,1.58,105.92,9.84,9.84,189829872459,9.93,9.93,189829872459
KODEX 2차전지산업레버리지,462330,10,742,2,25,3.49,21741305,19881550,254900000,21741305,3.49,109.35,8.53,8.53,16344931481,8.64,8.64,16344931481
KODEX 레버리지,122630,11,18445,2,960,5.49,21542053,18218842,124900000,21542053,5.49,118.24,17.25,17.25,393596031454,17.08,17.08,393596031454
KODEX 인버스,114800,12,4075,5,-125,-2.98,21264697,20687326,143800000,21264697,-2.98,102.79,14.79,14.79,87217560663,14.88,14.88,87217560663
동양철관,008970,13,1457,2,71,5.12,20591840,8277449,159323019,20591840,5.12,248.77,12.92,12.92,29562988678,12.74,12.74,29562988678
성호전자,043260,14,1211,2,76,6.70,19156884,222161,70922823,19156884,6.70,8622.97,27.01,27.01,24440470553,28.46,28.46,24440470553
삼성전자,005930,15,57700,2,900,1.58,17230144,12870515,5919637922,17230144,1.58,133.87,0.29,0.29,990546702300,0.29,0.29,990546702300
오리엔트바이오,002630,16,966,5,-152,-13.60,16875387,7291379,118583005,16875387,-13.60,231.44,14.23,14.23,16662436724,14.55,14.55,16662436724
KODEX 코스닥150선물인버스,251340,17,3815,5,-25,-0.65,16573311,22330264,67300000,16573311,-0.65,74.22,24.63,24.63,62929043355,24.51,24.51,62929043355
웹케시,053580,18,20900,2,2740,15.09,15892280,9249230,13636248,15892280,15.09,171.82,116.54,116.54,324116304725,113.73,113.73,324116304725
이스트에이드,239340,19,2770,2,245,9.70,15271706,5317559,26979634,15271706,9.70,287.19,56.60,56.60,42926830437,57.44,57.44,42926830437
형지I&C,011080,20,1227,5,-278,-18.47,14531001,5579016,31541686,14531001,-18.47,260.46,46.07,46.07,19446028522,50.25,50.25,19446028522
상지건설,042940,21,13940,5,-4550,-24.61,14013207,2274148,6828712,14013207,-24.61,616.20,205.21,205.21,216151216355,227.07,227.07,216151216355
메디콕스,054180,22,217,2,2,0.93,12880397,7382699,82878283,12880397,0.93,174.47,15.54,15.54,2833130651,15.75,15.75,2833130651
미래에셋증권,006800,23,17630,2,2010,12.87,12367473,4013255,570316408,12367473,12.87,308.17,2.17,2.17,214079660345,2.13,2.13,214079660345
오리엔트정공,065500,24,5470,5,-740,-11.92,10992991,4551722,31742912,10992991,-11.92,241.51,34.63,34.63,61755419355,35.57,35.57,61755419355
두산에너빌리티,034020,25,42650,2,1700,4.15,10953040,10013882,640561146,10953040,4.15,109.38,1.71,1.71,459114998900,1.68,1.68,459114998900
키스트론,475430,26,8930,5,-730,-7.56,10506780,41787480,17848110,10506780,-7.56,25.14,58.87,58.87,99613548940,62.50,62.50,99613548940
우듬지팜,403490,27,1912,2,32,1.70,8930567,31889844,45212464,8930567,1.70,28.00,19.75,19.75,17158828499,19.85,19.85,17158828499
일신석재,007110,28,2225,2,140,6.71,8835921,1782257,77456610,8835921,6.71,495.77,11.41,11.41,19547224609,11.34,11.34,19547224609
비비안,002070,29,983,2,23,2.40,8822960,486720,31123777,8822960,2.40,1812.74,28.35,28.35,9870638950,32.26,32.26,9870638950
삼성중공업,010140,30,16830,2,40,0.24,8774311,8741868,880000000,8774311,0.24,100.37,1.00,1.00,145670801625,0.98,0.98,145670801625
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 1808 5 -106 -5.54 196710906 181814912 732100000 196710906 -5.54 108.19 26.87 26.87 358569641257 27.09 27.09 358569641257
3 MDS테크 086960 2 1482 2 98 7.08 62787843 29665210 92821788 62787843 7.08 211.65 67.64 67.64 95484051341 69.41 69.41 95484051341
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 57972541 51722832 1497000000 57972541 -3.09 112.08 3.87 3.87 5460296527 3.88 3.88 5460296527
5 SK증권 001510 4 657 2 66 11.17 36632968 6723833 472590171 36632968 11.17 544.82 7.75 7.75 23811349579 7.67 7.67 23811349579
6 파루 043200 5 1328 2 148 12.54 35679087 28873554 41804315 35679087 12.54 123.57 85.35 85.35 47842004262 86.18 86.18 47842004262
7 원익홀딩스 030530 6 6100 2 770 14.45 30588969 3204369 77237981 30588969 14.45 954.60 39.60 39.60 183852789515 39.02 39.02 183852789515
8 비큐AI 148780 7 1768 2 292 19.78 29567709 6008865 31445725 29567709 19.78 492.07 94.03 94.03 52905308737 95.16 95.16 52905308737
9 미스터블루 207760 8 1600 2 23 1.46 27294288 66574008 83079783 27294288 1.46 41.00 32.85 32.85 45602202419 34.31 34.31 45602202419
10 KODEX 코스닥150레버리지 233740 9 7395 2 115 1.58 25445648 24024400 258500000 25445648 1.58 105.92 9.84 9.84 189829872459 9.93 9.93 189829872459
11 KODEX 2차전지산업레버리지 462330 10 742 2 25 3.49 21741305 19881550 254900000 21741305 3.49 109.35 8.53 8.53 16344931481 8.64 8.64 16344931481
12 KODEX 레버리지 122630 11 18445 2 960 5.49 21542053 18218842 124900000 21542053 5.49 118.24 17.25 17.25 393596031454 17.08 17.08 393596031454
13 KODEX 인버스 114800 12 4075 5 -125 -2.98 21264697 20687326 143800000 21264697 -2.98 102.79 14.79 14.79 87217560663 14.88 14.88 87217560663
14 동양철관 008970 13 1457 2 71 5.12 20591840 8277449 159323019 20591840 5.12 248.77 12.92 12.92 29562988678 12.74 12.74 29562988678
15 성호전자 043260 14 1211 2 76 6.70 19156884 222161 70922823 19156884 6.70 8622.97 27.01 27.01 24440470553 28.46 28.46 24440470553
16 삼성전자 005930 15 57700 2 900 1.58 17230144 12870515 5919637922 17230144 1.58 133.87 0.29 0.29 990546702300 0.29 0.29 990546702300
17 오리엔트바이오 002630 16 966 5 -152 -13.60 16875387 7291379 118583005 16875387 -13.60 231.44 14.23 14.23 16662436724 14.55 14.55 16662436724
18 KODEX 코스닥150선물인버스 251340 17 3815 5 -25 -0.65 16573311 22330264 67300000 16573311 -0.65 74.22 24.63 24.63 62929043355 24.51 24.51 62929043355
19 웹케시 053580 18 20900 2 2740 15.09 15892280 9249230 13636248 15892280 15.09 171.82 116.54 116.54 324116304725 113.73 113.73 324116304725
20 이스트에이드 239340 19 2770 2 245 9.70 15271706 5317559 26979634 15271706 9.70 287.19 56.60 56.60 42926830437 57.44 57.44 42926830437
21 형지I&C 011080 20 1227 5 -278 -18.47 14531001 5579016 31541686 14531001 -18.47 260.46 46.07 46.07 19446028522 50.25 50.25 19446028522
22 상지건설 042940 21 13940 5 -4550 -24.61 14013207 2274148 6828712 14013207 -24.61 616.20 205.21 205.21 216151216355 227.07 227.07 216151216355
23 메디콕스 054180 22 217 2 2 0.93 12880397 7382699 82878283 12880397 0.93 174.47 15.54 15.54 2833130651 15.75 15.75 2833130651
24 미래에셋증권 006800 23 17630 2 2010 12.87 12367473 4013255 570316408 12367473 12.87 308.17 2.17 2.17 214079660345 2.13 2.13 214079660345
25 오리엔트정공 065500 24 5470 5 -740 -11.92 10992991 4551722 31742912 10992991 -11.92 241.51 34.63 34.63 61755419355 35.57 35.57 61755419355
26 두산에너빌리티 034020 25 42650 2 1700 4.15 10953040 10013882 640561146 10953040 4.15 109.38 1.71 1.71 459114998900 1.68 1.68 459114998900
27 키스트론 475430 26 8930 5 -730 -7.56 10506780 41787480 17848110 10506780 -7.56 25.14 58.87 58.87 99613548940 62.50 62.50 99613548940
28 우듬지팜 403490 27 1912 2 32 1.70 8930567 31889844 45212464 8930567 1.70 28.00 19.75 19.75 17158828499 19.85 19.85 17158828499
29 일신석재 007110 28 2225 2 140 6.71 8835921 1782257 77456610 8835921 6.71 495.77 11.41 11.41 19547224609 11.34 11.34 19547224609
30 비비안 002070 29 983 2 23 2.40 8822960 486720 31123777 8822960 2.40 1812.74 28.35 28.35 9870638950 32.26 32.26 9870638950
31 삼성중공업 010140 30 16830 2 40 0.24 8774311 8741868 880000000 8774311 0.24 100.37 1.00 1.00 145670801625 0.98 0.98 145670801625

31
top30/20250604/top30-av-20250604-153000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1808,5,-106,-5.54,196710906,181814912,732100000,196710906,-5.54,108.19,26.87,26.87,358569641257,27.09,27.09,358569641257
MDS테크,086960,2,1482,2,98,7.08,62787843,29665210,92821788,62787843,7.08,211.65,67.64,67.64,95484051341,69.41,69.41,95484051341
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,57972541,51722832,1497000000,57972541,-3.09,112.08,3.87,3.87,5460296527,3.88,3.88,5460296527
SK증권,001510,4,657,2,66,11.17,36632968,6723833,472590171,36632968,11.17,544.82,7.75,7.75,23811349579,7.67,7.67,23811349579
파루,043200,5,1328,2,148,12.54,35679087,28873554,41804315,35679087,12.54,123.57,85.35,85.35,47842004262,86.18,86.18,47842004262
원익홀딩스,030530,6,6100,2,770,14.45,30588969,3204369,77237981,30588969,14.45,954.60,39.60,39.60,183852789515,39.02,39.02,183852789515
비큐AI,148780,7,1768,2,292,19.78,29567709,6008865,31445725,29567709,19.78,492.07,94.03,94.03,52905308737,95.16,95.16,52905308737
미스터블루,207760,8,1600,2,23,1.46,27294288,66574008,83079783,27294288,1.46,41.00,32.85,32.85,45602202419,34.31,34.31,45602202419
KODEX 코스닥150레버리지,233740,9,7395,2,115,1.58,25445648,24024400,258500000,25445648,1.58,105.92,9.84,9.84,189829872459,9.93,9.93,189829872459
KODEX 2차전지산업레버리지,462330,10,742,2,25,3.49,21741305,19881550,254900000,21741305,3.49,109.35,8.53,8.53,16344931481,8.64,8.64,16344931481
KODEX 레버리지,122630,11,18445,2,960,5.49,21542053,18218842,124900000,21542053,5.49,118.24,17.25,17.25,393596031454,17.08,17.08,393596031454
KODEX 인버스,114800,12,4075,5,-125,-2.98,21264697,20687326,143800000,21264697,-2.98,102.79,14.79,14.79,87217560663,14.88,14.88,87217560663
동양철관,008970,13,1457,2,71,5.12,20591840,8277449,159323019,20591840,5.12,248.77,12.92,12.92,29562988678,12.74,12.74,29562988678
성호전자,043260,14,1211,2,76,6.70,19156884,222161,70922823,19156884,6.70,8622.97,27.01,27.01,24440470553,28.46,28.46,24440470553
삼성전자,005930,15,57700,2,900,1.58,17230144,12870515,5919637922,17230144,1.58,133.87,0.29,0.29,990546702300,0.29,0.29,990546702300
오리엔트바이오,002630,16,966,5,-152,-13.60,16875387,7291379,118583005,16875387,-13.60,231.44,14.23,14.23,16662436724,14.55,14.55,16662436724
KODEX 코스닥150선물인버스,251340,17,3815,5,-25,-0.65,16573311,22330264,67300000,16573311,-0.65,74.22,24.63,24.63,62929043355,24.51,24.51,62929043355
웹케시,053580,18,20900,2,2740,15.09,15892280,9249230,13636248,15892280,15.09,171.82,116.54,116.54,324116304725,113.73,113.73,324116304725
이스트에이드,239340,19,2770,2,245,9.70,15271706,5317559,26979634,15271706,9.70,287.19,56.60,56.60,42926830437,57.44,57.44,42926830437
형지I&C,011080,20,1227,5,-278,-18.47,14531001,5579016,31541686,14531001,-18.47,260.46,46.07,46.07,19446028522,50.25,50.25,19446028522
상지건설,042940,21,13940,5,-4550,-24.61,14013207,2274148,6828712,14013207,-24.61,616.20,205.21,205.21,216151216355,227.07,227.07,216151216355
메디콕스,054180,22,217,2,2,0.93,12880397,7382699,82878283,12880397,0.93,174.47,15.54,15.54,2833130651,15.75,15.75,2833130651
미래에셋증권,006800,23,17630,2,2010,12.87,12367473,4013255,570316408,12367473,12.87,308.17,2.17,2.17,214079660345,2.13,2.13,214079660345
오리엔트정공,065500,24,5470,5,-740,-11.92,10992991,4551722,31742912,10992991,-11.92,241.51,34.63,34.63,61755419355,35.57,35.57,61755419355
두산에너빌리티,034020,25,42650,2,1700,4.15,10953040,10013882,640561146,10953040,4.15,109.38,1.71,1.71,459114998900,1.68,1.68,459114998900
키스트론,475430,26,8930,5,-730,-7.56,10506780,41787480,17848110,10506780,-7.56,25.14,58.87,58.87,99613548940,62.50,62.50,99613548940
우듬지팜,403490,27,1912,2,32,1.70,8930567,31889844,45212464,8930567,1.70,28.00,19.75,19.75,17158828499,19.85,19.85,17158828499
일신석재,007110,28,2225,2,140,6.71,8835921,1782257,77456610,8835921,6.71,495.77,11.41,11.41,19547224609,11.34,11.34,19547224609
비비안,002070,29,983,2,23,2.40,8822960,486720,31123777,8822960,2.40,1812.74,28.35,28.35,9870638950,32.26,32.26,9870638950
삼성중공업,010140,30,16830,2,40,0.24,8774311,8741868,880000000,8774311,0.24,100.37,1.00,1.00,145670801625,0.98,0.98,145670801625
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 1808 5 -106 -5.54 196710906 181814912 732100000 196710906 -5.54 108.19 26.87 26.87 358569641257 27.09 27.09 358569641257
3 MDS테크 086960 2 1482 2 98 7.08 62787843 29665210 92821788 62787843 7.08 211.65 67.64 67.64 95484051341 69.41 69.41 95484051341
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 57972541 51722832 1497000000 57972541 -3.09 112.08 3.87 3.87 5460296527 3.88 3.88 5460296527
5 SK증권 001510 4 657 2 66 11.17 36632968 6723833 472590171 36632968 11.17 544.82 7.75 7.75 23811349579 7.67 7.67 23811349579
6 파루 043200 5 1328 2 148 12.54 35679087 28873554 41804315 35679087 12.54 123.57 85.35 85.35 47842004262 86.18 86.18 47842004262
7 원익홀딩스 030530 6 6100 2 770 14.45 30588969 3204369 77237981 30588969 14.45 954.60 39.60 39.60 183852789515 39.02 39.02 183852789515
8 비큐AI 148780 7 1768 2 292 19.78 29567709 6008865 31445725 29567709 19.78 492.07 94.03 94.03 52905308737 95.16 95.16 52905308737
9 미스터블루 207760 8 1600 2 23 1.46 27294288 66574008 83079783 27294288 1.46 41.00 32.85 32.85 45602202419 34.31 34.31 45602202419
10 KODEX 코스닥150레버리지 233740 9 7395 2 115 1.58 25445648 24024400 258500000 25445648 1.58 105.92 9.84 9.84 189829872459 9.93 9.93 189829872459
11 KODEX 2차전지산업레버리지 462330 10 742 2 25 3.49 21741305 19881550 254900000 21741305 3.49 109.35 8.53 8.53 16344931481 8.64 8.64 16344931481
12 KODEX 레버리지 122630 11 18445 2 960 5.49 21542053 18218842 124900000 21542053 5.49 118.24 17.25 17.25 393596031454 17.08 17.08 393596031454
13 KODEX 인버스 114800 12 4075 5 -125 -2.98 21264697 20687326 143800000 21264697 -2.98 102.79 14.79 14.79 87217560663 14.88 14.88 87217560663
14 동양철관 008970 13 1457 2 71 5.12 20591840 8277449 159323019 20591840 5.12 248.77 12.92 12.92 29562988678 12.74 12.74 29562988678
15 성호전자 043260 14 1211 2 76 6.70 19156884 222161 70922823 19156884 6.70 8622.97 27.01 27.01 24440470553 28.46 28.46 24440470553
16 삼성전자 005930 15 57700 2 900 1.58 17230144 12870515 5919637922 17230144 1.58 133.87 0.29 0.29 990546702300 0.29 0.29 990546702300
17 오리엔트바이오 002630 16 966 5 -152 -13.60 16875387 7291379 118583005 16875387 -13.60 231.44 14.23 14.23 16662436724 14.55 14.55 16662436724
18 KODEX 코스닥150선물인버스 251340 17 3815 5 -25 -0.65 16573311 22330264 67300000 16573311 -0.65 74.22 24.63 24.63 62929043355 24.51 24.51 62929043355
19 웹케시 053580 18 20900 2 2740 15.09 15892280 9249230 13636248 15892280 15.09 171.82 116.54 116.54 324116304725 113.73 113.73 324116304725
20 이스트에이드 239340 19 2770 2 245 9.70 15271706 5317559 26979634 15271706 9.70 287.19 56.60 56.60 42926830437 57.44 57.44 42926830437
21 형지I&C 011080 20 1227 5 -278 -18.47 14531001 5579016 31541686 14531001 -18.47 260.46 46.07 46.07 19446028522 50.25 50.25 19446028522
22 상지건설 042940 21 13940 5 -4550 -24.61 14013207 2274148 6828712 14013207 -24.61 616.20 205.21 205.21 216151216355 227.07 227.07 216151216355
23 메디콕스 054180 22 217 2 2 0.93 12880397 7382699 82878283 12880397 0.93 174.47 15.54 15.54 2833130651 15.75 15.75 2833130651
24 미래에셋증권 006800 23 17630 2 2010 12.87 12367473 4013255 570316408 12367473 12.87 308.17 2.17 2.17 214079660345 2.13 2.13 214079660345
25 오리엔트정공 065500 24 5470 5 -740 -11.92 10992991 4551722 31742912 10992991 -11.92 241.51 34.63 34.63 61755419355 35.57 35.57 61755419355
26 두산에너빌리티 034020 25 42650 2 1700 4.15 10953040 10013882 640561146 10953040 4.15 109.38 1.71 1.71 459114998900 1.68 1.68 459114998900
27 키스트론 475430 26 8930 5 -730 -7.56 10506780 41787480 17848110 10506780 -7.56 25.14 58.87 58.87 99613548940 62.50 62.50 99613548940
28 우듬지팜 403490 27 1912 2 32 1.70 8930567 31889844 45212464 8930567 1.70 28.00 19.75 19.75 17158828499 19.85 19.85 17158828499
29 일신석재 007110 28 2225 2 140 6.71 8835921 1782257 77456610 8835921 6.71 495.77 11.41 11.41 19547224609 11.34 11.34 19547224609
30 비비안 002070 29 983 2 23 2.40 8822960 486720 31123777 8822960 2.40 1812.74 28.35 28.35 9870638950 32.26 32.26 9870638950
31 삼성중공업 010140 30 16830 2 40 0.24 8774311 8741868 880000000 8774311 0.24 100.37 1.00 1.00 145670801625 0.98 0.98 145670801625

31
top30/20250604/top30-av-20250604-154000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,198731264,181814912,732100000,198731264,-5.64,109.30,27.15,27.15,362218407805,27.40,27.40,362218407805
MDS테크,086960,2,1476,2,92,6.65,63025553,29665210,92821788,63025553,6.65,212.46,67.90,67.90,95834911301,69.95,69.95,95834911301
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59033458,51722832,1497000000,59033458,-3.09,114.13,3.94,3.94,5560022725,3.95,3.95,5560022725
SK증권,001510,4,658,2,67,11.34,36825256,6723833,472590171,36825256,11.34,547.68,7.79,7.79,23937875083,7.70,7.70,23937875083
파루,043200,5,1339,2,159,13.47,35848706,28873554,41804315,35848706,13.47,124.16,85.75,85.75,48069124103,85.87,85.87,48069124103
원익홀딩스,030530,6,6130,2,800,15.01,30947905,3204369,77237981,30947905,15.01,965.80,40.07,40.07,186053067195,39.30,39.30,186053067195
비큐AI,148780,7,1760,2,284,19.24,29692619,6008865,31445725,29692619,19.24,494.15,94.42,94.42,53125150337,95.99,95.99,53125150337
미스터블루,207760,8,1600,2,23,1.46,27442298,66574008,83079783,27442298,1.46,41.22,33.03,33.03,45839018419,34.48,34.48,45839018419
KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25836843,24024400,258500000,25836843,1.44,107.54,9.99,9.99,192718847534,10.10,10.10,192718847534
KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21942949,19881550,254900000,21942949,3.63,110.37,8.61,8.61,16494752973,8.71,8.71,16494752973
KODEX 인버스,114800,11,4080,5,-120,-2.86,21847271,20687326,143800000,21847271,-2.86,105.61,15.19,15.19,89594462583,15.27,15.27,89594462583
KODEX 레버리지,122630,12,18455,2,970,5.55,21729374,18218842,124900000,21729374,5.55,119.27,17.40,17.40,397053040509,17.23,17.23,397053040509
동양철관,008970,13,1455,2,69,4.98,20776121,8277449,159323019,20776121,4.98,251.00,13.04,13.04,29831117533,12.87,12.87,29831117533
삼성전자,005930,14,57800,2,1000,1.76,19373498,12870515,5919637922,19373498,1.76,150.53,0.33,0.33,1114432563500,0.33,0.33,1114432563500
성호전자,043260,15,1210,2,75,6.61,19250129,222161,70922823,19250129,6.61,8664.94,27.14,27.14,24553297003,28.61,28.61,24553297003
KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17036279,22330264,67300000,17036279,-0.65,76.29,25.31,25.31,64695266275,25.20,25.20,64695266275
오리엔트바이오,002630,17,966,5,-152,-13.60,16969725,7291379,118583005,16969725,-13.60,232.74,14.31,14.31,16753567232,14.63,14.63,16753567232
웹케시,053580,18,20550,2,2390,13.16,16006732,9249230,13636248,16006732,13.16,173.06,117.38,117.38,326468293325,116.50,116.50,326468293325
이스트에이드,239340,19,2755,2,230,9.11,15325671,5317559,26979634,15325671,9.11,288.21,56.80,56.80,43075504012,57.95,57.95,43075504012
형지I&C,011080,20,1226,5,-279,-18.54,14605259,5579016,31541686,14605259,-18.54,261.79,46.30,46.30,19537068830,50.52,50.52,19537068830
상지건설,042940,21,13940,5,-4550,-24.61,14051791,2274148,6828712,14051791,-24.61,617.89,205.78,205.78,216689077315,227.63,227.63,216689077315
메디콕스,054180,22,215,3,0,0.00,12994822,7382699,82878283,12994822,0.00,176.02,15.68,15.68,2857732026,16.04,16.04,2857732026
미래에셋증권,006800,23,17690,2,2070,13.25,12637959,4013255,570316408,12637959,13.25,314.91,2.22,2.22,218864557685,2.17,2.17,218864557685
두산에너빌리티,034020,24,42650,2,1700,4.15,11384446,10013882,640561146,11384446,4.15,113.69,1.78,1.78,477514464800,1.75,1.75,477514464800
오리엔트정공,065500,25,5470,5,-740,-11.92,11043930,4551722,31742912,11043930,-11.92,242.63,34.79,34.79,62034055685,35.73,35.73,62034055685
키스트론,475430,26,8900,5,-760,-7.87,10564277,41787480,17848110,10564277,-7.87,25.28,59.19,59.19,100125272240,63.03,63.03,100125272240
삼성중공업,010140,27,16880,2,90,0.54,9349322,8741868,880000000,9349322,0.54,106.95,1.06,1.06,155376987305,1.05,1.05,155376987305
우듬지팜,403490,28,1917,2,37,1.97,8993066,31889844,45212464,8993066,1.97,28.20,19.89,19.89,17278639082,19.94,19.94,17278639082
일신석재,007110,29,2235,2,150,7.19,8900838,1782257,77456610,8900838,7.19,499.41,11.49,11.49,19692314104,11.38,11.38,19692314104
비비안,002070,30,983,2,23,2.40,8865743,486720,31123777,8865743,2.40,1821.53,28.49,28.49,9912694639,32.40,32.40,9912694639
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 1806 5 -108 -5.64 198731264 181814912 732100000 198731264 -5.64 109.30 27.15 27.15 362218407805 27.40 27.40 362218407805
3 MDS테크 086960 2 1476 2 92 6.65 63025553 29665210 92821788 63025553 6.65 212.46 67.90 67.90 95834911301 69.95 69.95 95834911301
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 59033458 51722832 1497000000 59033458 -3.09 114.13 3.94 3.94 5560022725 3.95 3.95 5560022725
5 SK증권 001510 4 658 2 67 11.34 36825256 6723833 472590171 36825256 11.34 547.68 7.79 7.79 23937875083 7.70 7.70 23937875083
6 파루 043200 5 1339 2 159 13.47 35848706 28873554 41804315 35848706 13.47 124.16 85.75 85.75 48069124103 85.87 85.87 48069124103
7 원익홀딩스 030530 6 6130 2 800 15.01 30947905 3204369 77237981 30947905 15.01 965.80 40.07 40.07 186053067195 39.30 39.30 186053067195
8 비큐AI 148780 7 1760 2 284 19.24 29692619 6008865 31445725 29692619 19.24 494.15 94.42 94.42 53125150337 95.99 95.99 53125150337
9 미스터블루 207760 8 1600 2 23 1.46 27442298 66574008 83079783 27442298 1.46 41.22 33.03 33.03 45839018419 34.48 34.48 45839018419
10 KODEX 코스닥150레버리지 233740 9 7385 2 105 1.44 25836843 24024400 258500000 25836843 1.44 107.54 9.99 9.99 192718847534 10.10 10.10 192718847534
11 KODEX 2차전지산업레버리지 462330 10 743 2 26 3.63 21942949 19881550 254900000 21942949 3.63 110.37 8.61 8.61 16494752973 8.71 8.71 16494752973
12 KODEX 인버스 114800 11 4080 5 -120 -2.86 21847271 20687326 143800000 21847271 -2.86 105.61 15.19 15.19 89594462583 15.27 15.27 89594462583
13 KODEX 레버리지 122630 12 18455 2 970 5.55 21729374 18218842 124900000 21729374 5.55 119.27 17.40 17.40 397053040509 17.23 17.23 397053040509
14 동양철관 008970 13 1455 2 69 4.98 20776121 8277449 159323019 20776121 4.98 251.00 13.04 13.04 29831117533 12.87 12.87 29831117533
15 삼성전자 005930 14 57800 2 1000 1.76 19373498 12870515 5919637922 19373498 1.76 150.53 0.33 0.33 1114432563500 0.33 0.33 1114432563500
16 성호전자 043260 15 1210 2 75 6.61 19250129 222161 70922823 19250129 6.61 8664.94 27.14 27.14 24553297003 28.61 28.61 24553297003
17 KODEX 코스닥150선물인버스 251340 16 3815 5 -25 -0.65 17036279 22330264 67300000 17036279 -0.65 76.29 25.31 25.31 64695266275 25.20 25.20 64695266275
18 오리엔트바이오 002630 17 966 5 -152 -13.60 16969725 7291379 118583005 16969725 -13.60 232.74 14.31 14.31 16753567232 14.63 14.63 16753567232
19 웹케시 053580 18 20550 2 2390 13.16 16006732 9249230 13636248 16006732 13.16 173.06 117.38 117.38 326468293325 116.50 116.50 326468293325
20 이스트에이드 239340 19 2755 2 230 9.11 15325671 5317559 26979634 15325671 9.11 288.21 56.80 56.80 43075504012 57.95 57.95 43075504012
21 형지I&C 011080 20 1226 5 -279 -18.54 14605259 5579016 31541686 14605259 -18.54 261.79 46.30 46.30 19537068830 50.52 50.52 19537068830
22 상지건설 042940 21 13940 5 -4550 -24.61 14051791 2274148 6828712 14051791 -24.61 617.89 205.78 205.78 216689077315 227.63 227.63 216689077315
23 메디콕스 054180 22 215 3 0 0.00 12994822 7382699 82878283 12994822 0.00 176.02 15.68 15.68 2857732026 16.04 16.04 2857732026
24 미래에셋증권 006800 23 17690 2 2070 13.25 12637959 4013255 570316408 12637959 13.25 314.91 2.22 2.22 218864557685 2.17 2.17 218864557685
25 두산에너빌리티 034020 24 42650 2 1700 4.15 11384446 10013882 640561146 11384446 4.15 113.69 1.78 1.78 477514464800 1.75 1.75 477514464800
26 오리엔트정공 065500 25 5470 5 -740 -11.92 11043930 4551722 31742912 11043930 -11.92 242.63 34.79 34.79 62034055685 35.73 35.73 62034055685
27 키스트론 475430 26 8900 5 -760 -7.87 10564277 41787480 17848110 10564277 -7.87 25.28 59.19 59.19 100125272240 63.03 63.03 100125272240
28 삼성중공업 010140 27 16880 2 90 0.54 9349322 8741868 880000000 9349322 0.54 106.95 1.06 1.06 155376987305 1.05 1.05 155376987305
29 우듬지팜 403490 28 1917 2 37 1.97 8993066 31889844 45212464 8993066 1.97 28.20 19.89 19.89 17278639082 19.94 19.94 17278639082
30 일신석재 007110 29 2235 2 150 7.19 8900838 1782257 77456610 8900838 7.19 499.41 11.49 11.49 19692314104 11.38 11.38 19692314104
31 비비안 002070 30 983 2 23 2.40 8865743 486720 31123777 8865743 2.40 1821.53 28.49 28.49 9912694639 32.40 32.40 9912694639

31
top30/20250604/top30-av-20250604-155000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,198748206,181814912,732100000,198748206,-5.64,109.31,27.15,27.15,362249005057,27.40,27.40,362249005057
MDS테크,086960,2,1476,2,92,6.65,63041355,29665210,92821788,63041355,6.65,212.51,67.92,67.92,95858235053,69.97,69.97,95858235053
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59033458,51722832,1497000000,59033458,-3.09,114.13,3.94,3.94,5560022725,3.95,3.95,5560022725
SK증권,001510,4,658,2,67,11.34,36828666,6723833,472590171,36828666,11.34,547.73,7.79,7.79,23940118863,7.70,7.70,23940118863
파루,043200,5,1339,2,159,13.47,35865158,28873554,41804315,35865158,13.47,124.21,85.79,85.79,48091153331,85.91,85.91,48091153331
원익홀딩스,030530,6,6130,2,800,15.01,30952609,3204369,77237981,30952609,15.01,965.95,40.07,40.07,186081902715,39.30,39.30,186081902715
비큐AI,148780,7,1760,2,284,19.24,29693140,6008865,31445725,29693140,19.24,494.16,94.43,94.43,53126067297,95.99,95.99,53126067297
미스터블루,207760,8,1600,2,23,1.46,27442949,66574008,83079783,27442949,1.46,41.22,33.03,33.03,45840060019,34.48,34.48,45840060019
KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25869703,24024400,258500000,25869703,1.44,107.68,10.01,10.01,192961518634,10.11,10.11,192961518634
KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21943200,19881550,254900000,21943200,3.63,110.37,8.61,8.61,16494939466,8.71,8.71,16494939466
KODEX 인버스,114800,11,4080,5,-120,-2.86,21857533,20687326,143800000,21857533,-2.86,105.66,15.20,15.20,89636331543,15.28,15.28,89636331543
KODEX 레버리지,122630,12,18455,2,970,5.55,21732009,18218842,124900000,21732009,5.55,119.28,17.40,17.40,397101669434,17.23,17.23,397101669434
동양철관,008970,13,1455,2,69,4.98,20817569,8277449,159323019,20817569,4.98,251.50,13.07,13.07,29891424373,12.89,12.89,29891424373
삼성전자,005930,14,57800,2,1000,1.76,19388520,12870515,5919637922,19388520,1.76,150.64,0.33,0.33,1115300835100,0.33,0.33,1115300835100
성호전자,043260,15,1210,2,75,6.61,19253735,222161,70922823,19253735,6.61,8666.57,27.15,27.15,24557660263,28.62,28.62,24557660263
KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17546598,22330264,67300000,17546598,-0.65,78.58,26.07,26.07,66642133260,25.96,25.96,66642133260
오리엔트바이오,002630,17,966,5,-152,-13.60,16988171,7291379,118583005,16988171,-13.60,232.99,14.33,14.33,16771386068,14.64,14.64,16771386068
웹케시,053580,18,20550,2,2390,13.16,16018140,9249230,13636248,16018140,13.16,173.18,117.47,117.47,326702727725,116.59,116.59,326702727725
이스트에이드,239340,19,2755,2,230,9.11,15329115,5317559,26979634,15329115,9.11,288.27,56.82,56.82,43084992232,57.97,57.97,43084992232
형지I&C,011080,20,1226,5,-279,-18.54,14620495,5579016,31541686,14620495,-18.54,262.06,46.35,46.35,19555748166,50.57,50.57,19555748166
상지건설,042940,21,13940,5,-4550,-24.61,14062974,2274148,6828712,14062974,-24.61,618.38,205.94,205.94,216844968335,227.80,227.80,216844968335
메디콕스,054180,22,215,3,0,0.00,12995336,7382699,82878283,12995336,0.00,176.02,15.68,15.68,2857842536,16.04,16.04,2857842536
미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665
두산에너빌리티,034020,24,42650,2,1700,4.15,11387177,10013882,640561146,11387177,4.15,113.71,1.78,1.78,477630941950,1.75,1.75,477630941950
오리엔트정공,065500,25,5470,5,-740,-11.92,11046959,4551722,31742912,11046959,-11.92,242.70,34.80,34.80,62050624315,35.74,35.74,62050624315
키스트론,475430,26,8900,5,-760,-7.87,10564885,41787480,17848110,10564885,-7.87,25.28,59.19,59.19,100130683440,63.04,63.04,100130683440
삼성중공업,010140,27,16880,2,90,0.54,9350799,8741868,880000000,9350799,0.54,106.97,1.06,1.06,155401919065,1.05,1.05,155401919065
우듬지팜,403490,28,1917,2,37,1.97,8996497,31889844,45212464,8996497,1.97,28.21,19.90,19.90,17285216309,19.94,19.94,17285216309
일신석재,007110,29,2235,2,150,7.19,8904533,1782257,77456610,8904533,7.19,499.62,11.50,11.50,19700572429,11.38,11.38,19700572429
비비안,002070,30,983,2,23,2.40,8865920,486720,31123777,8865920,2.40,1821.56,28.49,28.49,9912868630,32.40,32.40,9912868630
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 1806 5 -108 -5.64 198748206 181814912 732100000 198748206 -5.64 109.31 27.15 27.15 362249005057 27.40 27.40 362249005057
3 MDS테크 086960 2 1476 2 92 6.65 63041355 29665210 92821788 63041355 6.65 212.51 67.92 67.92 95858235053 69.97 69.97 95858235053
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 59033458 51722832 1497000000 59033458 -3.09 114.13 3.94 3.94 5560022725 3.95 3.95 5560022725
5 SK증권 001510 4 658 2 67 11.34 36828666 6723833 472590171 36828666 11.34 547.73 7.79 7.79 23940118863 7.70 7.70 23940118863
6 파루 043200 5 1339 2 159 13.47 35865158 28873554 41804315 35865158 13.47 124.21 85.79 85.79 48091153331 85.91 85.91 48091153331
7 원익홀딩스 030530 6 6130 2 800 15.01 30952609 3204369 77237981 30952609 15.01 965.95 40.07 40.07 186081902715 39.30 39.30 186081902715
8 비큐AI 148780 7 1760 2 284 19.24 29693140 6008865 31445725 29693140 19.24 494.16 94.43 94.43 53126067297 95.99 95.99 53126067297
9 미스터블루 207760 8 1600 2 23 1.46 27442949 66574008 83079783 27442949 1.46 41.22 33.03 33.03 45840060019 34.48 34.48 45840060019
10 KODEX 코스닥150레버리지 233740 9 7385 2 105 1.44 25869703 24024400 258500000 25869703 1.44 107.68 10.01 10.01 192961518634 10.11 10.11 192961518634
11 KODEX 2차전지산업레버리지 462330 10 743 2 26 3.63 21943200 19881550 254900000 21943200 3.63 110.37 8.61 8.61 16494939466 8.71 8.71 16494939466
12 KODEX 인버스 114800 11 4080 5 -120 -2.86 21857533 20687326 143800000 21857533 -2.86 105.66 15.20 15.20 89636331543 15.28 15.28 89636331543
13 KODEX 레버리지 122630 12 18455 2 970 5.55 21732009 18218842 124900000 21732009 5.55 119.28 17.40 17.40 397101669434 17.23 17.23 397101669434
14 동양철관 008970 13 1455 2 69 4.98 20817569 8277449 159323019 20817569 4.98 251.50 13.07 13.07 29891424373 12.89 12.89 29891424373
15 삼성전자 005930 14 57800 2 1000 1.76 19388520 12870515 5919637922 19388520 1.76 150.64 0.33 0.33 1115300835100 0.33 0.33 1115300835100
16 성호전자 043260 15 1210 2 75 6.61 19253735 222161 70922823 19253735 6.61 8666.57 27.15 27.15 24557660263 28.62 28.62 24557660263
17 KODEX 코스닥150선물인버스 251340 16 3815 5 -25 -0.65 17546598 22330264 67300000 17546598 -0.65 78.58 26.07 26.07 66642133260 25.96 25.96 66642133260
18 오리엔트바이오 002630 17 966 5 -152 -13.60 16988171 7291379 118583005 16988171 -13.60 232.99 14.33 14.33 16771386068 14.64 14.64 16771386068
19 웹케시 053580 18 20550 2 2390 13.16 16018140 9249230 13636248 16018140 13.16 173.18 117.47 117.47 326702727725 116.59 116.59 326702727725
20 이스트에이드 239340 19 2755 2 230 9.11 15329115 5317559 26979634 15329115 9.11 288.27 56.82 56.82 43084992232 57.97 57.97 43084992232
21 형지I&C 011080 20 1226 5 -279 -18.54 14620495 5579016 31541686 14620495 -18.54 262.06 46.35 46.35 19555748166 50.57 50.57 19555748166
22 상지건설 042940 21 13940 5 -4550 -24.61 14062974 2274148 6828712 14062974 -24.61 618.38 205.94 205.94 216844968335 227.80 227.80 216844968335
23 메디콕스 054180 22 215 3 0 0.00 12995336 7382699 82878283 12995336 0.00 176.02 15.68 15.68 2857842536 16.04 16.04 2857842536
24 미래에셋증권 006800 23 17690 2 2070 13.25 12638701 4013255 570316408 12638701 13.25 314.92 2.22 2.22 218877683665 2.17 2.17 218877683665
25 두산에너빌리티 034020 24 42650 2 1700 4.15 11387177 10013882 640561146 11387177 4.15 113.71 1.78 1.78 477630941950 1.75 1.75 477630941950
26 오리엔트정공 065500 25 5470 5 -740 -11.92 11046959 4551722 31742912 11046959 -11.92 242.70 34.80 34.80 62050624315 35.74 35.74 62050624315
27 키스트론 475430 26 8900 5 -760 -7.87 10564885 41787480 17848110 10564885 -7.87 25.28 59.19 59.19 100130683440 63.04 63.04 100130683440
28 삼성중공업 010140 27 16880 2 90 0.54 9350799 8741868 880000000 9350799 0.54 106.97 1.06 1.06 155401919065 1.05 1.05 155401919065
29 우듬지팜 403490 28 1917 2 37 1.97 8996497 31889844 45212464 8996497 1.97 28.21 19.90 19.90 17285216309 19.94 19.94 17285216309
30 일신석재 007110 29 2235 2 150 7.19 8904533 1782257 77456610 8904533 7.19 499.62 11.50 11.50 19700572429 11.38 11.38 19700572429
31 비비안 002070 30 983 2 23 2.40 8865920 486720 31123777 8865920 2.40 1821.56 28.49 28.49 9912868630 32.40 32.40 9912868630

31
top30/20250604/top30-av-20250604-160000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,198763073,181814912,732100000,198763073,-5.64,109.32,27.15,27.15,362275854859,27.40,27.40,362275854859
MDS테크,086960,2,1476,2,92,6.65,63042611,29665210,92821788,63042611,6.65,212.51,67.92,67.92,95860088909,69.97,69.97,95860088909
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59033458,51722832,1497000000,59033458,-3.09,114.13,3.94,3.94,5560022725,3.95,3.95,5560022725
SK증권,001510,4,658,2,67,11.34,36828781,6723833,472590171,36828781,11.34,547.73,7.79,7.79,23940194533,7.70,7.70,23940194533
파루,043200,5,1339,2,159,13.47,35876743,28873554,41804315,35876743,13.47,124.25,85.82,85.82,48106665646,85.94,85.94,48106665646
원익홀딩스,030530,6,6130,2,800,15.01,30954491,3204369,77237981,30954491,15.01,966.01,40.08,40.08,186093439375,39.30,39.30,186093439375
비큐AI,148780,7,1760,2,284,19.24,29694102,6008865,31445725,29694102,19.24,494.17,94.43,94.43,53127760417,95.99,95.99,53127760417
미스터블루,207760,8,1600,2,23,1.46,27446377,66574008,83079783,27446377,1.46,41.23,33.04,33.04,45845544819,34.49,34.49,45845544819
KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25871765,24024400,258500000,25871765,1.44,107.69,10.01,10.01,192976746504,10.11,10.11,192976746504
KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21943200,19881550,254900000,21943200,3.63,110.37,8.61,8.61,16494939466,8.71,8.71,16494939466
KODEX 인버스,114800,11,4080,5,-120,-2.86,21864484,20687326,143800000,21864484,-2.86,105.69,15.20,15.20,89664691623,15.28,15.28,89664691623
KODEX 레버리지,122630,12,18455,2,970,5.55,21738068,18218842,124900000,21738068,5.55,119.32,17.40,17.40,397213488279,17.23,17.23,397213488279
동양철관,008970,13,1455,2,69,4.98,20824456,8277449,159323019,20824456,4.98,251.58,13.07,13.07,29901444958,12.90,12.90,29901444958
삼성전자,005930,14,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300
성호전자,043260,15,1210,2,75,6.61,19255782,222161,70922823,19255782,6.61,8667.49,27.15,27.15,24560137133,28.62,28.62,24560137133
KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17552759,22330264,67300000,17552759,-0.65,78.61,26.08,26.08,66665637475,25.97,25.97,66665637475
오리엔트바이오,002630,17,966,5,-152,-13.60,16989204,7291379,118583005,16989204,-13.60,233.00,14.33,14.33,16772383946,14.64,14.64,16772383946
웹케시,053580,18,20550,2,2390,13.16,16023141,9249230,13636248,16023141,13.16,173.24,117.50,117.50,326805498275,116.62,116.62,326805498275
이스트에이드,239340,19,2755,2,230,9.11,15329189,5317559,26979634,15329189,9.11,288.27,56.82,56.82,43085196102,57.97,57.97,43085196102
형지I&C,011080,20,1226,5,-279,-18.54,14626529,5579016,31541686,14626529,-18.54,262.17,46.37,46.37,19563145850,50.59,50.59,19563145850
상지건설,042940,21,13940,5,-4550,-24.61,14065524,2274148,6828712,14065524,-24.61,618.50,205.98,205.98,216880515335,227.83,227.83,216880515335
메디콕스,054180,22,215,3,0,0.00,12995339,7382699,82878283,12995339,0.00,176.02,15.68,15.68,2857843181,16.04,16.04,2857843181
미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665
두산에너빌리티,034020,24,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850
오리엔트정공,065500,25,5470,5,-740,-11.92,11047958,4551722,31742912,11047958,-11.92,242.72,34.80,34.80,62056088845,35.74,35.74,62056088845
키스트론,475430,26,8900,5,-760,-7.87,10566367,41787480,17848110,10566367,-7.87,25.29,59.20,59.20,100143873240,63.04,63.04,100143873240
삼성중공업,010140,27,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865
우듬지팜,403490,28,1917,2,37,1.97,8996517,31889844,45212464,8996517,1.97,28.21,19.90,19.90,17285254649,19.94,19.94,17285254649
일신석재,007110,29,2235,2,150,7.19,8907603,1782257,77456610,8907603,7.19,499.79,11.50,11.50,19707433879,11.38,11.38,19707433879
비비안,002070,30,983,2,23,2.40,8866831,486720,31123777,8866831,2.40,1821.75,28.49,28.49,9913764143,32.40,32.40,9913764143
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 1806 5 -108 -5.64 198763073 181814912 732100000 198763073 -5.64 109.32 27.15 27.15 362275854859 27.40 27.40 362275854859
3 MDS테크 086960 2 1476 2 92 6.65 63042611 29665210 92821788 63042611 6.65 212.51 67.92 67.92 95860088909 69.97 69.97 95860088909
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 59033458 51722832 1497000000 59033458 -3.09 114.13 3.94 3.94 5560022725 3.95 3.95 5560022725
5 SK증권 001510 4 658 2 67 11.34 36828781 6723833 472590171 36828781 11.34 547.73 7.79 7.79 23940194533 7.70 7.70 23940194533
6 파루 043200 5 1339 2 159 13.47 35876743 28873554 41804315 35876743 13.47 124.25 85.82 85.82 48106665646 85.94 85.94 48106665646
7 원익홀딩스 030530 6 6130 2 800 15.01 30954491 3204369 77237981 30954491 15.01 966.01 40.08 40.08 186093439375 39.30 39.30 186093439375
8 비큐AI 148780 7 1760 2 284 19.24 29694102 6008865 31445725 29694102 19.24 494.17 94.43 94.43 53127760417 95.99 95.99 53127760417
9 미스터블루 207760 8 1600 2 23 1.46 27446377 66574008 83079783 27446377 1.46 41.23 33.04 33.04 45845544819 34.49 34.49 45845544819
10 KODEX 코스닥150레버리지 233740 9 7385 2 105 1.44 25871765 24024400 258500000 25871765 1.44 107.69 10.01 10.01 192976746504 10.11 10.11 192976746504
11 KODEX 2차전지산업레버리지 462330 10 743 2 26 3.63 21943200 19881550 254900000 21943200 3.63 110.37 8.61 8.61 16494939466 8.71 8.71 16494939466
12 KODEX 인버스 114800 11 4080 5 -120 -2.86 21864484 20687326 143800000 21864484 -2.86 105.69 15.20 15.20 89664691623 15.28 15.28 89664691623
13 KODEX 레버리지 122630 12 18455 2 970 5.55 21738068 18218842 124900000 21738068 5.55 119.32 17.40 17.40 397213488279 17.23 17.23 397213488279
14 동양철관 008970 13 1455 2 69 4.98 20824456 8277449 159323019 20824456 4.98 251.58 13.07 13.07 29901444958 12.90 12.90 29901444958
15 삼성전자 005930 14 57800 2 1000 1.76 19390304 12870515 5919637922 19390304 1.76 150.66 0.33 0.33 1115403950300 0.33 0.33 1115403950300
16 성호전자 043260 15 1210 2 75 6.61 19255782 222161 70922823 19255782 6.61 8667.49 27.15 27.15 24560137133 28.62 28.62 24560137133
17 KODEX 코스닥150선물인버스 251340 16 3815 5 -25 -0.65 17552759 22330264 67300000 17552759 -0.65 78.61 26.08 26.08 66665637475 25.97 25.97 66665637475
18 오리엔트바이오 002630 17 966 5 -152 -13.60 16989204 7291379 118583005 16989204 -13.60 233.00 14.33 14.33 16772383946 14.64 14.64 16772383946
19 웹케시 053580 18 20550 2 2390 13.16 16023141 9249230 13636248 16023141 13.16 173.24 117.50 117.50 326805498275 116.62 116.62 326805498275
20 이스트에이드 239340 19 2755 2 230 9.11 15329189 5317559 26979634 15329189 9.11 288.27 56.82 56.82 43085196102 57.97 57.97 43085196102
21 형지I&C 011080 20 1226 5 -279 -18.54 14626529 5579016 31541686 14626529 -18.54 262.17 46.37 46.37 19563145850 50.59 50.59 19563145850
22 상지건설 042940 21 13940 5 -4550 -24.61 14065524 2274148 6828712 14065524 -24.61 618.50 205.98 205.98 216880515335 227.83 227.83 216880515335
23 메디콕스 054180 22 215 3 0 0.00 12995339 7382699 82878283 12995339 0.00 176.02 15.68 15.68 2857843181 16.04 16.04 2857843181
24 미래에셋증권 006800 23 17690 2 2070 13.25 12638701 4013255 570316408 12638701 13.25 314.92 2.22 2.22 218877683665 2.17 2.17 218877683665
25 두산에너빌리티 034020 24 42650 2 1700 4.15 11387783 10013882 640561146 11387783 4.15 113.72 1.78 1.78 477656787850 1.75 1.75 477656787850
26 오리엔트정공 065500 25 5470 5 -740 -11.92 11047958 4551722 31742912 11047958 -11.92 242.72 34.80 34.80 62056088845 35.74 35.74 62056088845
27 키스트론 475430 26 8900 5 -760 -7.87 10566367 41787480 17848110 10566367 -7.87 25.29 59.20 59.20 100143873240 63.04 63.04 100143873240
28 삼성중공업 010140 27 16880 2 90 0.54 9351134 8741868 880000000 9351134 0.54 106.97 1.06 1.06 155407573865 1.05 1.05 155407573865
29 우듬지팜 403490 28 1917 2 37 1.97 8996517 31889844 45212464 8996517 1.97 28.21 19.90 19.90 17285254649 19.94 19.94 17285254649
30 일신석재 007110 29 2235 2 150 7.19 8907603 1782257 77456610 8907603 7.19 499.79 11.50 11.50 19707433879 11.38 11.38 19707433879
31 비비안 002070 30 983 2 23 2.40 8866831 486720 31123777 8866831 2.40 1821.75 28.49 28.49 9913764143 32.40 32.40 9913764143

31
top30/20250604/top30-av-20250604-161001.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
KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,198763073,181814912,732100000,198763073,-5.64,109.32,27.15,27.15,362275854859,27.40,27.40,362275854859
MDS테크,086960,2,1476,2,92,6.65,63042611,29665210,92821788,63042611,6.65,212.51,67.92,67.92,95860088909,69.97,69.97,95860088909
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59033458,51722832,1497000000,59033458,-3.09,114.13,3.94,3.94,5560022725,3.95,3.95,5560022725
SK증권,001510,4,658,2,67,11.34,36828781,6723833,472590171,36828781,11.34,547.73,7.79,7.79,23940194533,7.70,7.70,23940194533
파루,043200,5,1339,2,159,13.47,35876743,28873554,41804315,35876743,13.47,124.25,85.82,85.82,48106665646,85.94,85.94,48106665646
원익홀딩스,030530,6,6130,2,800,15.01,30954491,3204369,77237981,30954491,15.01,966.01,40.08,40.08,186093439375,39.30,39.30,186093439375
비큐AI,148780,7,1760,2,284,19.24,29694102,6008865,31445725,29694102,19.24,494.17,94.43,94.43,53127760417,95.99,95.99,53127760417
미스터블루,207760,8,1600,2,23,1.46,27446377,66574008,83079783,27446377,1.46,41.23,33.04,33.04,45845544819,34.49,34.49,45845544819
KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25871765,24024400,258500000,25871765,1.44,107.69,10.01,10.01,192976746504,10.11,10.11,192976746504
KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21943200,19881550,254900000,21943200,3.63,110.37,8.61,8.61,16494939466,8.71,8.71,16494939466
KODEX 인버스,114800,11,4080,5,-120,-2.86,21864484,20687326,143800000,21864484,-2.86,105.69,15.20,15.20,89664691623,15.28,15.28,89664691623
KODEX 레버리지,122630,12,18455,2,970,5.55,21738068,18218842,124900000,21738068,5.55,119.32,17.40,17.40,397213488279,17.23,17.23,397213488279
동양철관,008970,13,1455,2,69,4.98,20824456,8277449,159323019,20824456,4.98,251.58,13.07,13.07,29901444958,12.90,12.90,29901444958
삼성전자,005930,14,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300
성호전자,043260,15,1210,2,75,6.61,19255782,222161,70922823,19255782,6.61,8667.49,27.15,27.15,24560137133,28.62,28.62,24560137133
KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17552759,22330264,67300000,17552759,-0.65,78.61,26.08,26.08,66665637475,25.97,25.97,66665637475
오리엔트바이오,002630,17,966,5,-152,-13.60,16989204,7291379,118583005,16989204,-13.60,233.00,14.33,14.33,16772383946,14.64,14.64,16772383946
웹케시,053580,18,20550,2,2390,13.16,16023141,9249230,13636248,16023141,13.16,173.24,117.50,117.50,326805498275,116.62,116.62,326805498275
이스트에이드,239340,19,2755,2,230,9.11,15329189,5317559,26979634,15329189,9.11,288.27,56.82,56.82,43085196102,57.97,57.97,43085196102
형지I&C,011080,20,1226,5,-279,-18.54,14626529,5579016,31541686,14626529,-18.54,262.17,46.37,46.37,19563145850,50.59,50.59,19563145850
상지건설,042940,21,13940,5,-4550,-24.61,14065524,2274148,6828712,14065524,-24.61,618.50,205.98,205.98,216880515335,227.83,227.83,216880515335
메디콕스,054180,22,215,3,0,0.00,12995339,7382699,82878283,12995339,0.00,176.02,15.68,15.68,2857843181,16.04,16.04,2857843181
미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665
두산에너빌리티,034020,24,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850
오리엔트정공,065500,25,5470,5,-740,-11.92,11047958,4551722,31742912,11047958,-11.92,242.72,34.80,34.80,62056088845,35.74,35.74,62056088845
키스트론,475430,26,8900,5,-760,-7.87,10566367,41787480,17848110,10566367,-7.87,25.29,59.20,59.20,100143873240,63.04,63.04,100143873240
삼성중공업,010140,27,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865
우듬지팜,403490,28,1917,2,37,1.97,8996517,31889844,45212464,8996517,1.97,28.21,19.90,19.90,17285254649,19.94,19.94,17285254649
일신석재,007110,29,2235,2,150,7.19,8907603,1782257,77456610,8907603,7.19,499.79,11.50,11.50,19707433879,11.38,11.38,19707433879
비비안,002070,30,983,2,23,2.40,8866831,486720,31123777,8866831,2.40,1821.75,28.49,28.49,9913764143,32.40,32.40,9913764143
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 1806 5 -108 -5.64 198763073 181814912 732100000 198763073 -5.64 109.32 27.15 27.15 362275854859 27.40 27.40 362275854859
3 MDS테크 086960 2 1476 2 92 6.65 63042611 29665210 92821788 63042611 6.65 212.51 67.92 67.92 95860088909 69.97 69.97 95860088909
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 59033458 51722832 1497000000 59033458 -3.09 114.13 3.94 3.94 5560022725 3.95 3.95 5560022725
5 SK증권 001510 4 658 2 67 11.34 36828781 6723833 472590171 36828781 11.34 547.73 7.79 7.79 23940194533 7.70 7.70 23940194533
6 파루 043200 5 1339 2 159 13.47 35876743 28873554 41804315 35876743 13.47 124.25 85.82 85.82 48106665646 85.94 85.94 48106665646
7 원익홀딩스 030530 6 6130 2 800 15.01 30954491 3204369 77237981 30954491 15.01 966.01 40.08 40.08 186093439375 39.30 39.30 186093439375
8 비큐AI 148780 7 1760 2 284 19.24 29694102 6008865 31445725 29694102 19.24 494.17 94.43 94.43 53127760417 95.99 95.99 53127760417
9 미스터블루 207760 8 1600 2 23 1.46 27446377 66574008 83079783 27446377 1.46 41.23 33.04 33.04 45845544819 34.49 34.49 45845544819
10 KODEX 코스닥150레버리지 233740 9 7385 2 105 1.44 25871765 24024400 258500000 25871765 1.44 107.69 10.01 10.01 192976746504 10.11 10.11 192976746504
11 KODEX 2차전지산업레버리지 462330 10 743 2 26 3.63 21943200 19881550 254900000 21943200 3.63 110.37 8.61 8.61 16494939466 8.71 8.71 16494939466
12 KODEX 인버스 114800 11 4080 5 -120 -2.86 21864484 20687326 143800000 21864484 -2.86 105.69 15.20 15.20 89664691623 15.28 15.28 89664691623
13 KODEX 레버리지 122630 12 18455 2 970 5.55 21738068 18218842 124900000 21738068 5.55 119.32 17.40 17.40 397213488279 17.23 17.23 397213488279
14 동양철관 008970 13 1455 2 69 4.98 20824456 8277449 159323019 20824456 4.98 251.58 13.07 13.07 29901444958 12.90 12.90 29901444958
15 삼성전자 005930 14 57800 2 1000 1.76 19390304 12870515 5919637922 19390304 1.76 150.66 0.33 0.33 1115403950300 0.33 0.33 1115403950300
16 성호전자 043260 15 1210 2 75 6.61 19255782 222161 70922823 19255782 6.61 8667.49 27.15 27.15 24560137133 28.62 28.62 24560137133
17 KODEX 코스닥150선물인버스 251340 16 3815 5 -25 -0.65 17552759 22330264 67300000 17552759 -0.65 78.61 26.08 26.08 66665637475 25.97 25.97 66665637475
18 오리엔트바이오 002630 17 966 5 -152 -13.60 16989204 7291379 118583005 16989204 -13.60 233.00 14.33 14.33 16772383946 14.64 14.64 16772383946
19 웹케시 053580 18 20550 2 2390 13.16 16023141 9249230 13636248 16023141 13.16 173.24 117.50 117.50 326805498275 116.62 116.62 326805498275
20 이스트에이드 239340 19 2755 2 230 9.11 15329189 5317559 26979634 15329189 9.11 288.27 56.82 56.82 43085196102 57.97 57.97 43085196102
21 형지I&C 011080 20 1226 5 -279 -18.54 14626529 5579016 31541686 14626529 -18.54 262.17 46.37 46.37 19563145850 50.59 50.59 19563145850
22 상지건설 042940 21 13940 5 -4550 -24.61 14065524 2274148 6828712 14065524 -24.61 618.50 205.98 205.98 216880515335 227.83 227.83 216880515335
23 메디콕스 054180 22 215 3 0 0.00 12995339 7382699 82878283 12995339 0.00 176.02 15.68 15.68 2857843181 16.04 16.04 2857843181
24 미래에셋증권 006800 23 17690 2 2070 13.25 12638701 4013255 570316408 12638701 13.25 314.92 2.22 2.22 218877683665 2.17 2.17 218877683665
25 두산에너빌리티 034020 24 42650 2 1700 4.15 11387783 10013882 640561146 11387783 4.15 113.72 1.78 1.78 477656787850 1.75 1.75 477656787850
26 오리엔트정공 065500 25 5470 5 -740 -11.92 11047958 4551722 31742912 11047958 -11.92 242.72 34.80 34.80 62056088845 35.74 35.74 62056088845
27 키스트론 475430 26 8900 5 -760 -7.87 10566367 41787480 17848110 10566367 -7.87 25.29 59.20 59.20 100143873240 63.04 63.04 100143873240
28 삼성중공업 010140 27 16880 2 90 0.54 9351134 8741868 880000000 9351134 0.54 106.97 1.06 1.06 155407573865 1.05 1.05 155407573865
29 우듬지팜 403490 28 1917 2 37 1.97 8996517 31889844 45212464 8996517 1.97 28.21 19.90 19.90 17285254649 19.94 19.94 17285254649
30 일신석재 007110 29 2235 2 150 7.19 8907603 1782257 77456610 8907603 7.19 499.79 11.50 11.50 19707433879 11.38 11.38 19707433879
31 비비안 002070 30 983 2 23 2.40 8866831 486720 31123777 8866831 2.40 1821.75 28.49 28.49 9913764143 32.40 32.40 9913764143

31
top30/20250604/top30-av-20250604-162001.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,198991352,181814912,732100000,198991352,-5.64,109.45,27.18,27.18,362687670175,27.43,27.43,362687670175
MDS테크,086960,2,1476,2,92,6.65,63049711,29665210,92821788,63049711,6.65,212.54,67.93,67.93,95870554309,69.98,69.98,95870554309
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59033458,51722832,1497000000,59033458,-3.09,114.13,3.94,3.94,5560022725,3.95,3.95,5560022725
SK증권,001510,4,658,2,67,11.34,36832053,6723833,472590171,36832053,11.34,547.78,7.79,7.79,23942350781,7.70,7.70,23942350781
파루,043200,5,1339,2,159,13.47,35878582,28873554,41804315,35878582,13.47,124.26,85.83,85.83,48109128067,85.95,85.95,48109128067
원익홀딩스,030530,6,6130,2,800,15.01,31019658,3204369,77237981,31019658,15.01,968.04,40.16,40.16,186492261415,39.39,39.39,186492261415
비큐AI,148780,7,1760,2,284,19.24,29698333,6008865,31445725,29698333,19.24,494.24,94.44,94.44,53135160436,96.01,96.01,53135160436
미스터블루,207760,8,1600,2,23,1.46,27455340,66574008,83079783,27455340,1.46,41.24,33.05,33.05,45859804952,34.50,34.50,45859804952
KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25882038,24024400,258500000,25882038,1.44,107.73,10.01,10.01,193052561244,10.11,10.11,193052561244
KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21943700,19881550,254900000,21943700,3.63,110.37,8.61,8.61,16495312966,8.71,8.71,16495312966
KODEX 인버스,114800,11,4080,5,-120,-2.86,21895732,20687326,143800000,21895732,-2.86,105.84,15.23,15.23,89792027223,15.30,15.30,89792027223
KODEX 레버리지,122630,12,18455,2,970,5.55,21748986,18218842,124900000,21748986,5.55,119.38,17.41,17.41,397415198329,17.24,17.24,397415198329
동양철관,008970,13,1455,2,69,4.98,20839585,8277449,159323019,20839585,4.98,251.76,13.08,13.08,29923457653,12.91,12.91,29923457653
삼성전자,005930,14,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300
성호전자,043260,15,1210,2,75,6.61,19257518,222161,70922823,19257518,6.61,8668.27,27.15,27.15,24562237693,28.62,28.62,24562237693
KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17568528,22330264,67300000,17568528,-0.65,78.68,26.10,26.10,66725875055,25.99,25.99,66725875055
오리엔트바이오,002630,17,966,5,-152,-13.60,16989487,7291379,118583005,16989487,-13.60,233.01,14.33,14.33,16772659022,14.64,14.64,16772659022
웹케시,053580,18,20550,2,2390,13.16,16031352,9249230,13636248,16031352,13.16,173.33,117.56,117.56,326973823775,116.68,116.68,326973823775
이스트에이드,239340,19,2755,2,230,9.11,15330099,5317559,26979634,15330099,9.11,288.29,56.82,56.82,43087721352,57.97,57.97,43087721352
형지I&C,011080,20,1226,5,-279,-18.54,14628856,5579016,31541686,14628856,-18.54,262.21,46.38,46.38,19566019695,50.60,50.60,19566019695
상지건설,042940,21,13940,5,-4550,-24.61,14076521,2274148,6828712,14076521,-24.61,618.98,206.14,206.14,217035683005,228.00,228.00,217035683005
메디콕스,054180,22,215,3,0,0.00,12998603,7382699,82878283,12998603,0.00,176.07,15.68,15.68,2858544941,16.04,16.04,2858544941
미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665
두산에너빌리티,034020,24,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850
오리엔트정공,065500,25,5470,5,-740,-11.92,11050692,4551722,31742912,11050692,-11.92,242.78,34.81,34.81,62071153185,35.75,35.75,62071153185
키스트론,475430,26,8900,5,-760,-7.87,10577360,41787480,17848110,10577360,-7.87,25.31,59.26,59.26,100241710940,63.11,63.11,100241710940
삼성중공업,010140,27,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865
우듬지팜,403490,28,1917,2,37,1.97,8999926,31889844,45212464,8999926,1.97,28.22,19.91,19.91,17291765839,19.95,19.95,17291765839
일신석재,007110,29,2235,2,150,7.19,8908887,1782257,77456610,8908887,7.19,499.87,11.50,11.50,19710297199,11.39,11.39,19710297199
비비안,002070,30,983,2,23,2.40,8866851,486720,31123777,8866851,2.40,1821.76,28.49,28.49,9913783843,32.40,32.40,9913783843
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 1806 5 -108 -5.64 198991352 181814912 732100000 198991352 -5.64 109.45 27.18 27.18 362687670175 27.43 27.43 362687670175
3 MDS테크 086960 2 1476 2 92 6.65 63049711 29665210 92821788 63049711 6.65 212.54 67.93 67.93 95870554309 69.98 69.98 95870554309
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 59033458 51722832 1497000000 59033458 -3.09 114.13 3.94 3.94 5560022725 3.95 3.95 5560022725
5 SK증권 001510 4 658 2 67 11.34 36832053 6723833 472590171 36832053 11.34 547.78 7.79 7.79 23942350781 7.70 7.70 23942350781
6 파루 043200 5 1339 2 159 13.47 35878582 28873554 41804315 35878582 13.47 124.26 85.83 85.83 48109128067 85.95 85.95 48109128067
7 원익홀딩스 030530 6 6130 2 800 15.01 31019658 3204369 77237981 31019658 15.01 968.04 40.16 40.16 186492261415 39.39 39.39 186492261415
8 비큐AI 148780 7 1760 2 284 19.24 29698333 6008865 31445725 29698333 19.24 494.24 94.44 94.44 53135160436 96.01 96.01 53135160436
9 미스터블루 207760 8 1600 2 23 1.46 27455340 66574008 83079783 27455340 1.46 41.24 33.05 33.05 45859804952 34.50 34.50 45859804952
10 KODEX 코스닥150레버리지 233740 9 7385 2 105 1.44 25882038 24024400 258500000 25882038 1.44 107.73 10.01 10.01 193052561244 10.11 10.11 193052561244
11 KODEX 2차전지산업레버리지 462330 10 743 2 26 3.63 21943700 19881550 254900000 21943700 3.63 110.37 8.61 8.61 16495312966 8.71 8.71 16495312966
12 KODEX 인버스 114800 11 4080 5 -120 -2.86 21895732 20687326 143800000 21895732 -2.86 105.84 15.23 15.23 89792027223 15.30 15.30 89792027223
13 KODEX 레버리지 122630 12 18455 2 970 5.55 21748986 18218842 124900000 21748986 5.55 119.38 17.41 17.41 397415198329 17.24 17.24 397415198329
14 동양철관 008970 13 1455 2 69 4.98 20839585 8277449 159323019 20839585 4.98 251.76 13.08 13.08 29923457653 12.91 12.91 29923457653
15 삼성전자 005930 14 57800 2 1000 1.76 19390304 12870515 5919637922 19390304 1.76 150.66 0.33 0.33 1115403950300 0.33 0.33 1115403950300
16 성호전자 043260 15 1210 2 75 6.61 19257518 222161 70922823 19257518 6.61 8668.27 27.15 27.15 24562237693 28.62 28.62 24562237693
17 KODEX 코스닥150선물인버스 251340 16 3815 5 -25 -0.65 17568528 22330264 67300000 17568528 -0.65 78.68 26.10 26.10 66725875055 25.99 25.99 66725875055
18 오리엔트바이오 002630 17 966 5 -152 -13.60 16989487 7291379 118583005 16989487 -13.60 233.01 14.33 14.33 16772659022 14.64 14.64 16772659022
19 웹케시 053580 18 20550 2 2390 13.16 16031352 9249230 13636248 16031352 13.16 173.33 117.56 117.56 326973823775 116.68 116.68 326973823775
20 이스트에이드 239340 19 2755 2 230 9.11 15330099 5317559 26979634 15330099 9.11 288.29 56.82 56.82 43087721352 57.97 57.97 43087721352
21 형지I&C 011080 20 1226 5 -279 -18.54 14628856 5579016 31541686 14628856 -18.54 262.21 46.38 46.38 19566019695 50.60 50.60 19566019695
22 상지건설 042940 21 13940 5 -4550 -24.61 14076521 2274148 6828712 14076521 -24.61 618.98 206.14 206.14 217035683005 228.00 228.00 217035683005
23 메디콕스 054180 22 215 3 0 0.00 12998603 7382699 82878283 12998603 0.00 176.07 15.68 15.68 2858544941 16.04 16.04 2858544941
24 미래에셋증권 006800 23 17690 2 2070 13.25 12638701 4013255 570316408 12638701 13.25 314.92 2.22 2.22 218877683665 2.17 2.17 218877683665
25 두산에너빌리티 034020 24 42650 2 1700 4.15 11387783 10013882 640561146 11387783 4.15 113.72 1.78 1.78 477656787850 1.75 1.75 477656787850
26 오리엔트정공 065500 25 5470 5 -740 -11.92 11050692 4551722 31742912 11050692 -11.92 242.78 34.81 34.81 62071153185 35.75 35.75 62071153185
27 키스트론 475430 26 8900 5 -760 -7.87 10577360 41787480 17848110 10577360 -7.87 25.31 59.26 59.26 100241710940 63.11 63.11 100241710940
28 삼성중공업 010140 27 16880 2 90 0.54 9351134 8741868 880000000 9351134 0.54 106.97 1.06 1.06 155407573865 1.05 1.05 155407573865
29 우듬지팜 403490 28 1917 2 37 1.97 8999926 31889844 45212464 8999926 1.97 28.22 19.91 19.91 17291765839 19.95 19.95 17291765839
30 일신석재 007110 29 2235 2 150 7.19 8908887 1782257 77456610 8908887 7.19 499.87 11.50 11.50 19710297199 11.39 11.39 19710297199
31 비비안 002070 30 983 2 23 2.40 8866851 486720 31123777 8866851 2.40 1821.76 28.49 28.49 9913783843 32.40 32.40 9913783843

31
top30/20250604/top30-av-20250604-163000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,199080054,181814912,732100000,199080054,-5.64,109.50,27.19,27.19,362847688583,27.44,27.44,362847688583
MDS테크,086960,2,1476,2,92,6.65,63062495,29665210,92821788,63062495,6.65,212.58,67.94,67.94,95889359573,69.99,69.99,95889359573
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59033458,51722832,1497000000,59033458,-3.09,114.13,3.94,3.94,5560022725,3.95,3.95,5560022725
SK증권,001510,4,658,2,67,11.34,36843269,6723833,472590171,36843269,11.34,547.95,7.80,7.80,23949753341,7.70,7.70,23949753341
파루,043200,5,1339,2,159,13.47,35892014,28873554,41804315,35892014,13.47,124.31,85.86,85.86,48126885171,85.98,85.98,48126885171
원익홀딩스,030530,6,6130,2,800,15.01,31050654,3204369,77237981,31050654,15.01,969.01,40.20,40.20,186681646975,39.43,39.43,186681646975
비큐AI,148780,7,1760,2,284,19.24,29710866,6008865,31445725,29710866,19.24,494.45,94.48,94.48,53157080653,96.05,96.05,53157080653
미스터블루,207760,8,1600,2,23,1.46,27460011,66574008,83079783,27460011,1.46,41.25,33.05,33.05,45867245855,34.51,34.51,45867245855
KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25898648,24024400,258500000,25898648,1.44,107.80,10.02,10.02,193175059994,10.12,10.12,193175059994
KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21945911,19881550,254900000,21945911,3.63,110.38,8.61,8.61,16496957950,8.71,8.71,16496957950
KODEX 인버스,114800,11,4080,5,-120,-2.86,21903196,20687326,143800000,21903196,-2.86,105.88,15.23,15.23,89822405703,15.31,15.31,89822405703
KODEX 레버리지,122630,12,18455,2,970,5.55,21753947,18218842,124900000,21753947,5.55,119.40,17.42,17.42,397506902414,17.25,17.25,397506902414
동양철관,008970,13,1455,2,69,4.98,20850884,8277449,159323019,20850884,4.98,251.90,13.09,13.09,29939931595,12.92,12.92,29939931595
삼성전자,005930,14,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300
성호전자,043260,15,1210,2,75,6.61,19261964,222161,70922823,19261964,6.61,8670.27,27.16,27.16,24567572893,28.63,28.63,24567572893
KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17588681,22330264,67300000,17588681,-0.65,78.77,26.13,26.13,66802859515,26.02,26.02,66802859515
오리엔트바이오,002630,17,966,5,-152,-13.60,16993287,7291379,118583005,16993287,-13.60,233.06,14.33,14.33,16776337422,14.65,14.65,16776337422
웹케시,053580,18,20550,2,2390,13.16,16042316,9249230,13636248,16042316,13.16,173.44,117.64,117.64,327199682175,116.76,116.76,327199682175
이스트에이드,239340,19,2755,2,230,9.11,15336258,5317559,26979634,15336258,9.11,288.41,56.84,56.84,43104689397,57.99,57.99,43104689397
형지I&C,011080,20,1226,5,-279,-18.54,14630941,5579016,31541686,14630941,-18.54,262.25,46.39,46.39,19568584245,50.60,50.60,19568584245
상지건설,042940,21,13940,5,-4550,-24.61,14087261,2274148,6828712,14087261,-24.61,619.45,206.29,206.29,217186472605,228.16,228.16,217186472605
메디콕스,054180,22,215,3,0,0.00,12998610,7382699,82878283,12998610,0.00,176.07,15.68,15.68,2858546446,16.04,16.04,2858546446
미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665
두산에너빌리티,034020,24,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850
오리엔트정공,065500,25,5470,5,-740,-11.92,11052326,4551722,31742912,11052326,-11.92,242.82,34.82,34.82,62080156525,35.75,35.75,62080156525
키스트론,475430,26,8900,5,-760,-7.87,10606607,41787480,17848110,10606607,-7.87,25.38,59.43,59.43,100504933940,63.27,63.27,100504933940
삼성중공업,010140,27,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865
우듬지팜,403490,28,1917,2,37,1.97,9002132,31889844,45212464,9002132,1.97,28.23,19.91,19.91,17295979299,19.96,19.96,17295979299
일신석재,007110,29,2235,2,150,7.19,8913628,1782257,77456610,8913628,7.19,500.13,11.51,11.51,19720893334,11.39,11.39,19720893334
비비안,002070,30,983,2,23,2.40,8867022,486720,31123777,8867022,2.40,1821.79,28.49,28.49,9913953988,32.40,32.40,9913953988
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 1806 5 -108 -5.64 199080054 181814912 732100000 199080054 -5.64 109.50 27.19 27.19 362847688583 27.44 27.44 362847688583
3 MDS테크 086960 2 1476 2 92 6.65 63062495 29665210 92821788 63062495 6.65 212.58 67.94 67.94 95889359573 69.99 69.99 95889359573
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 59033458 51722832 1497000000 59033458 -3.09 114.13 3.94 3.94 5560022725 3.95 3.95 5560022725
5 SK증권 001510 4 658 2 67 11.34 36843269 6723833 472590171 36843269 11.34 547.95 7.80 7.80 23949753341 7.70 7.70 23949753341
6 파루 043200 5 1339 2 159 13.47 35892014 28873554 41804315 35892014 13.47 124.31 85.86 85.86 48126885171 85.98 85.98 48126885171
7 원익홀딩스 030530 6 6130 2 800 15.01 31050654 3204369 77237981 31050654 15.01 969.01 40.20 40.20 186681646975 39.43 39.43 186681646975
8 비큐AI 148780 7 1760 2 284 19.24 29710866 6008865 31445725 29710866 19.24 494.45 94.48 94.48 53157080653 96.05 96.05 53157080653
9 미스터블루 207760 8 1600 2 23 1.46 27460011 66574008 83079783 27460011 1.46 41.25 33.05 33.05 45867245855 34.51 34.51 45867245855
10 KODEX 코스닥150레버리지 233740 9 7385 2 105 1.44 25898648 24024400 258500000 25898648 1.44 107.80 10.02 10.02 193175059994 10.12 10.12 193175059994
11 KODEX 2차전지산업레버리지 462330 10 743 2 26 3.63 21945911 19881550 254900000 21945911 3.63 110.38 8.61 8.61 16496957950 8.71 8.71 16496957950
12 KODEX 인버스 114800 11 4080 5 -120 -2.86 21903196 20687326 143800000 21903196 -2.86 105.88 15.23 15.23 89822405703 15.31 15.31 89822405703
13 KODEX 레버리지 122630 12 18455 2 970 5.55 21753947 18218842 124900000 21753947 5.55 119.40 17.42 17.42 397506902414 17.25 17.25 397506902414
14 동양철관 008970 13 1455 2 69 4.98 20850884 8277449 159323019 20850884 4.98 251.90 13.09 13.09 29939931595 12.92 12.92 29939931595
15 삼성전자 005930 14 57800 2 1000 1.76 19390304 12870515 5919637922 19390304 1.76 150.66 0.33 0.33 1115403950300 0.33 0.33 1115403950300
16 성호전자 043260 15 1210 2 75 6.61 19261964 222161 70922823 19261964 6.61 8670.27 27.16 27.16 24567572893 28.63 28.63 24567572893
17 KODEX 코스닥150선물인버스 251340 16 3815 5 -25 -0.65 17588681 22330264 67300000 17588681 -0.65 78.77 26.13 26.13 66802859515 26.02 26.02 66802859515
18 오리엔트바이오 002630 17 966 5 -152 -13.60 16993287 7291379 118583005 16993287 -13.60 233.06 14.33 14.33 16776337422 14.65 14.65 16776337422
19 웹케시 053580 18 20550 2 2390 13.16 16042316 9249230 13636248 16042316 13.16 173.44 117.64 117.64 327199682175 116.76 116.76 327199682175
20 이스트에이드 239340 19 2755 2 230 9.11 15336258 5317559 26979634 15336258 9.11 288.41 56.84 56.84 43104689397 57.99 57.99 43104689397
21 형지I&C 011080 20 1226 5 -279 -18.54 14630941 5579016 31541686 14630941 -18.54 262.25 46.39 46.39 19568584245 50.60 50.60 19568584245
22 상지건설 042940 21 13940 5 -4550 -24.61 14087261 2274148 6828712 14087261 -24.61 619.45 206.29 206.29 217186472605 228.16 228.16 217186472605
23 메디콕스 054180 22 215 3 0 0.00 12998610 7382699 82878283 12998610 0.00 176.07 15.68 15.68 2858546446 16.04 16.04 2858546446
24 미래에셋증권 006800 23 17690 2 2070 13.25 12638701 4013255 570316408 12638701 13.25 314.92 2.22 2.22 218877683665 2.17 2.17 218877683665
25 두산에너빌리티 034020 24 42650 2 1700 4.15 11387783 10013882 640561146 11387783 4.15 113.72 1.78 1.78 477656787850 1.75 1.75 477656787850
26 오리엔트정공 065500 25 5470 5 -740 -11.92 11052326 4551722 31742912 11052326 -11.92 242.82 34.82 34.82 62080156525 35.75 35.75 62080156525
27 키스트론 475430 26 8900 5 -760 -7.87 10606607 41787480 17848110 10606607 -7.87 25.38 59.43 59.43 100504933940 63.27 63.27 100504933940
28 삼성중공업 010140 27 16880 2 90 0.54 9351134 8741868 880000000 9351134 0.54 106.97 1.06 1.06 155407573865 1.05 1.05 155407573865
29 우듬지팜 403490 28 1917 2 37 1.97 9002132 31889844 45212464 9002132 1.97 28.23 19.91 19.91 17295979299 19.96 19.96 17295979299
30 일신석재 007110 29 2235 2 150 7.19 8913628 1782257 77456610 8913628 7.19 500.13 11.51 11.51 19720893334 11.39 11.39 19720893334
31 비비안 002070 30 983 2 23 2.40 8867022 486720 31123777 8867022 2.40 1821.79 28.49 28.49 9913953988 32.40 32.40 9913953988

31
top30/20250604/top30-av-20250604-164000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,199260417,181814912,732100000,199260417,-5.64,109.60,27.22,27.22,363172883072,27.47,27.47,363172883072
MDS테크,086960,2,1476,2,92,6.65,63075732,29665210,92821788,63075732,6.65,212.63,67.95,67.95,95908844437,70.00,70.00,95908844437
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59306873,51722832,1497000000,59306873,-3.09,114.66,3.96,3.96,5585723735,3.97,3.97,5585723735
SK증권,001510,4,658,2,67,11.34,36860850,6723833,472590171,36860850,11.34,548.21,7.80,7.80,23961356801,7.71,7.71,23961356801
파루,043200,5,1339,2,159,13.47,35912668,28873554,41804315,35912668,13.47,124.38,85.91,85.91,48154189759,86.03,86.03,48154189759
원익홀딩스,030530,6,6130,2,800,15.01,31093059,3204369,77237981,31093059,15.01,970.33,40.26,40.26,186942861775,39.48,39.48,186942861775
비큐AI,148780,7,1760,2,284,19.24,29718812,6008865,31445725,29718812,19.24,494.58,94.51,94.51,53170938477,96.07,96.07,53170938477
미스터블루,207760,8,1600,2,23,1.46,27467004,66574008,83079783,27467004,1.46,41.26,33.06,33.06,45878434655,34.51,34.51,45878434655
KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25912456,24024400,258500000,25912456,1.44,107.86,10.02,10.02,193276893994,10.12,10.12,193276893994
KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21945913,19881550,254900000,21945913,3.63,110.38,8.61,8.61,16496959438,8.71,8.71,16496959438
KODEX 인버스,114800,11,4080,5,-120,-2.86,21916072,20687326,143800000,21916072,-2.86,105.94,15.24,15.24,89874875403,15.32,15.32,89874875403
KODEX 레버리지,122630,12,18455,2,970,5.55,21770063,18218842,124900000,21770063,5.55,119.49,17.43,17.43,397804806674,17.26,17.26,397804806674
동양철관,008970,13,1455,2,69,4.98,20877677,8277449,159323019,20877677,4.98,252.22,13.10,13.10,29978968996,12.93,12.93,29978968996
삼성전자,005930,14,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300
성호전자,043260,15,1210,2,75,6.61,19268942,222161,70922823,19268942,6.61,8673.41,27.17,27.17,24575946493,28.64,28.64,24575946493
KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17592884,22330264,67300000,17592884,-0.65,78.78,26.14,26.14,66818914975,26.02,26.02,66818914975
오리엔트바이오,002630,17,966,5,-152,-13.60,16995876,7291379,118583005,16995876,-13.60,233.10,14.33,14.33,16778851341,14.65,14.65,16778851341
웹케시,053580,18,20550,2,2390,13.16,16056682,9249230,13636248,16056682,13.16,173.60,117.75,117.75,327495621775,116.87,116.87,327495621775
이스트에이드,239340,19,2755,2,230,9.11,15339184,5317559,26979634,15339184,9.11,288.46,56.85,56.85,43112750527,58.00,58.00,43112750527
형지I&C,011080,20,1226,5,-279,-18.54,14636278,5579016,31541686,14636278,-18.54,262.35,46.40,46.40,19575148755,50.62,50.62,19575148755
상지건설,042940,21,13940,5,-4550,-24.61,14095840,2274148,6828712,14095840,-24.61,619.83,206.42,206.42,217305978075,228.28,228.28,217305978075
메디콕스,054180,22,215,3,0,0.00,13001909,7382699,82878283,13001909,0.00,176.11,15.69,15.69,2859255731,16.05,16.05,2859255731
미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665
두산에너빌리티,034020,24,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850
오리엔트정공,065500,25,5470,5,-740,-11.92,11054924,4551722,31742912,11054924,-11.92,242.87,34.83,34.83,62094471505,35.76,35.76,62094471505
키스트론,475430,26,8900,5,-760,-7.87,10647621,41787480,17848110,10647621,-7.87,25.48,59.66,59.66,100874059940,63.50,63.50,100874059940
삼성중공업,010140,27,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865
우듬지팜,403490,28,1917,2,37,1.97,9003134,31889844,45212464,9003134,1.97,28.23,19.91,19.91,17297894121,19.96,19.96,17297894121
일신석재,007110,29,2235,2,150,7.19,8929299,1782257,77456610,8929299,7.19,501.01,11.53,11.53,19755918019,11.41,11.41,19755918019
비비안,002070,30,983,2,23,2.40,8867122,486720,31123777,8867122,2.40,1821.81,28.49,28.49,9914052688,32.40,32.40,9914052688
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 1806 5 -108 -5.64 199260417 181814912 732100000 199260417 -5.64 109.60 27.22 27.22 363172883072 27.47 27.47 363172883072
3 MDS테크 086960 2 1476 2 92 6.65 63075732 29665210 92821788 63075732 6.65 212.63 67.95 67.95 95908844437 70.00 70.00 95908844437
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 59306873 51722832 1497000000 59306873 -3.09 114.66 3.96 3.96 5585723735 3.97 3.97 5585723735
5 SK증권 001510 4 658 2 67 11.34 36860850 6723833 472590171 36860850 11.34 548.21 7.80 7.80 23961356801 7.71 7.71 23961356801
6 파루 043200 5 1339 2 159 13.47 35912668 28873554 41804315 35912668 13.47 124.38 85.91 85.91 48154189759 86.03 86.03 48154189759
7 원익홀딩스 030530 6 6130 2 800 15.01 31093059 3204369 77237981 31093059 15.01 970.33 40.26 40.26 186942861775 39.48 39.48 186942861775
8 비큐AI 148780 7 1760 2 284 19.24 29718812 6008865 31445725 29718812 19.24 494.58 94.51 94.51 53170938477 96.07 96.07 53170938477
9 미스터블루 207760 8 1600 2 23 1.46 27467004 66574008 83079783 27467004 1.46 41.26 33.06 33.06 45878434655 34.51 34.51 45878434655
10 KODEX 코스닥150레버리지 233740 9 7385 2 105 1.44 25912456 24024400 258500000 25912456 1.44 107.86 10.02 10.02 193276893994 10.12 10.12 193276893994
11 KODEX 2차전지산업레버리지 462330 10 743 2 26 3.63 21945913 19881550 254900000 21945913 3.63 110.38 8.61 8.61 16496959438 8.71 8.71 16496959438
12 KODEX 인버스 114800 11 4080 5 -120 -2.86 21916072 20687326 143800000 21916072 -2.86 105.94 15.24 15.24 89874875403 15.32 15.32 89874875403
13 KODEX 레버리지 122630 12 18455 2 970 5.55 21770063 18218842 124900000 21770063 5.55 119.49 17.43 17.43 397804806674 17.26 17.26 397804806674
14 동양철관 008970 13 1455 2 69 4.98 20877677 8277449 159323019 20877677 4.98 252.22 13.10 13.10 29978968996 12.93 12.93 29978968996
15 삼성전자 005930 14 57800 2 1000 1.76 19390304 12870515 5919637922 19390304 1.76 150.66 0.33 0.33 1115403950300 0.33 0.33 1115403950300
16 성호전자 043260 15 1210 2 75 6.61 19268942 222161 70922823 19268942 6.61 8673.41 27.17 27.17 24575946493 28.64 28.64 24575946493
17 KODEX 코스닥150선물인버스 251340 16 3815 5 -25 -0.65 17592884 22330264 67300000 17592884 -0.65 78.78 26.14 26.14 66818914975 26.02 26.02 66818914975
18 오리엔트바이오 002630 17 966 5 -152 -13.60 16995876 7291379 118583005 16995876 -13.60 233.10 14.33 14.33 16778851341 14.65 14.65 16778851341
19 웹케시 053580 18 20550 2 2390 13.16 16056682 9249230 13636248 16056682 13.16 173.60 117.75 117.75 327495621775 116.87 116.87 327495621775
20 이스트에이드 239340 19 2755 2 230 9.11 15339184 5317559 26979634 15339184 9.11 288.46 56.85 56.85 43112750527 58.00 58.00 43112750527
21 형지I&C 011080 20 1226 5 -279 -18.54 14636278 5579016 31541686 14636278 -18.54 262.35 46.40 46.40 19575148755 50.62 50.62 19575148755
22 상지건설 042940 21 13940 5 -4550 -24.61 14095840 2274148 6828712 14095840 -24.61 619.83 206.42 206.42 217305978075 228.28 228.28 217305978075
23 메디콕스 054180 22 215 3 0 0.00 13001909 7382699 82878283 13001909 0.00 176.11 15.69 15.69 2859255731 16.05 16.05 2859255731
24 미래에셋증권 006800 23 17690 2 2070 13.25 12638701 4013255 570316408 12638701 13.25 314.92 2.22 2.22 218877683665 2.17 2.17 218877683665
25 두산에너빌리티 034020 24 42650 2 1700 4.15 11387783 10013882 640561146 11387783 4.15 113.72 1.78 1.78 477656787850 1.75 1.75 477656787850
26 오리엔트정공 065500 25 5470 5 -740 -11.92 11054924 4551722 31742912 11054924 -11.92 242.87 34.83 34.83 62094471505 35.76 35.76 62094471505
27 키스트론 475430 26 8900 5 -760 -7.87 10647621 41787480 17848110 10647621 -7.87 25.48 59.66 59.66 100874059940 63.50 63.50 100874059940
28 삼성중공업 010140 27 16880 2 90 0.54 9351134 8741868 880000000 9351134 0.54 106.97 1.06 1.06 155407573865 1.05 1.05 155407573865
29 우듬지팜 403490 28 1917 2 37 1.97 9003134 31889844 45212464 9003134 1.97 28.23 19.91 19.91 17297894121 19.96 19.96 17297894121
30 일신석재 007110 29 2235 2 150 7.19 8929299 1782257 77456610 8929299 7.19 501.01 11.53 11.53 19755918019 11.41 11.41 19755918019
31 비비안 002070 30 983 2 23 2.40 8867122 486720 31123777 8867122 2.40 1821.81 28.49 28.49 9914052688 32.40 32.40 9914052688

31
top30/20250604/top30-av-20250604-165000.csv Normal file
View File

@@ -0,0 +1,31 @@
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,199427592,181814912,732100000,199427592,-5.64,109.69,27.24,27.24,363474299597,27.49,27.49,363474299597
MDS테크,086960,2,1476,2,92,6.65,63089123,29665210,92821788,63089123,6.65,212.67,67.97,67.97,95928555989,70.02,70.02,95928555989
삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59356570,51722832,1497000000,59356570,-3.09,114.76,3.97,3.97,5590395253,3.97,3.97,5590395253
SK증권,001510,4,658,2,67,11.34,36878159,6723833,472590171,36878159,11.34,548.47,7.80,7.80,23972780741,7.71,7.71,23972780741
파루,043200,5,1339,2,159,13.47,35920767,28873554,41804315,35920767,13.47,124.41,85.93,85.93,48164920934,86.05,86.05,48164920934
원익홀딩스,030530,6,6130,2,800,15.01,31145375,3204369,77237981,31145375,15.01,971.97,40.32,40.32,187263558855,39.55,39.55,187263558855
비큐AI,148780,7,1760,2,284,19.24,29729301,6008865,31445725,29729301,19.24,494.76,94.54,94.54,53189231293,96.11,96.11,53189231293
미스터블루,207760,8,1600,2,23,1.46,27468759,66574008,83079783,27468759,1.46,41.26,33.06,33.06,45881242655,34.52,34.52,45881242655
KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25920644,24024400,258500000,25920644,1.44,107.89,10.03,10.03,193337362374,10.13,10.13,193337362374
KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21950694,19881550,254900000,21950694,3.63,110.41,8.61,8.61,16500511721,8.71,8.71,16500511721
KODEX 인버스,114800,11,4080,5,-120,-2.86,21918652,20687326,143800000,21918652,-2.86,105.95,15.24,15.24,89885388903,15.32,15.32,89885388903
KODEX 레버리지,122630,12,18455,2,970,5.55,21775132,18218842,124900000,21775132,5.55,119.52,17.43,17.43,397898532484,17.26,17.26,397898532484
동양철관,008970,13,1455,2,69,4.98,20905688,8277449,159323019,20905688,4.98,252.56,13.12,13.12,30019809034,12.95,12.95,30019809034
삼성전자,005930,14,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300
성호전자,043260,15,1210,2,75,6.61,19275253,222161,70922823,19275253,6.61,8676.25,27.18,27.18,24583513382,28.65,28.65,24583513382
KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17598103,22330264,67300000,17598103,-0.65,78.81,26.15,26.15,66838825460,26.03,26.03,66838825460
오리엔트바이오,002630,17,966,5,-152,-13.60,16999389,7291379,118583005,16999389,-13.60,233.14,14.34,14.34,16782255438,14.65,14.65,16782255438
웹케시,053580,18,20550,2,2390,13.16,16063542,9249230,13636248,16063542,13.16,173.67,117.80,117.80,327637623775,116.92,116.92,327637623775
이스트에이드,239340,19,2755,2,230,9.11,15342825,5317559,26979634,15342825,9.11,288.53,56.87,56.87,43122781482,58.02,58.02,43122781482
형지I&C,011080,20,1226,5,-279,-18.54,14638785,5579016,31541686,14638785,-18.54,262.39,46.41,46.41,19578222337,50.63,50.63,19578222337
상지건설,042940,21,13940,5,-4550,-24.61,14106045,2274148,6828712,14106045,-24.61,620.28,206.57,206.57,217447521425,228.43,228.43,217447521425
메디콕스,054180,22,215,3,0,0.00,13002261,7382699,82878283,13002261,0.00,176.12,15.69,15.69,2859331411,16.05,16.05,2859331411
미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665
두산에너빌리티,034020,24,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850
오리엔트정공,065500,25,5470,5,-740,-11.92,11056852,4551722,31742912,11056852,-11.92,242.92,34.83,34.83,62105056225,35.77,35.77,62105056225
키스트론,475430,26,8900,5,-760,-7.87,10693221,41787480,17848110,10693221,-7.87,25.59,59.91,59.91,101289019940,63.76,63.76,101289019940
삼성중공업,010140,27,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865
우듬지팜,403490,28,1917,2,37,1.97,9003424,31889844,45212464,9003424,1.97,28.23,19.91,19.91,17298449471,19.96,19.96,17298449471
일신석재,007110,29,2235,2,150,7.19,8939954,1782257,77456610,8939954,7.19,501.61,11.54,11.54,19779678669,11.43,11.43,19779678669
비비안,002070,30,983,2,23,2.40,8868069,486720,31123777,8868069,2.40,1822.01,28.49,28.49,9914988324,32.41,32.41,9914988324
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 1806 5 -108 -5.64 199427592 181814912 732100000 199427592 -5.64 109.69 27.24 27.24 363474299597 27.49 27.49 363474299597
3 MDS테크 086960 2 1476 2 92 6.65 63089123 29665210 92821788 63089123 6.65 212.67 67.97 67.97 95928555989 70.02 70.02 95928555989
4 삼성 인버스 2X WTI원유 선물 ETN Q530036 3 94 5 -3 -3.09 59356570 51722832 1497000000 59356570 -3.09 114.76 3.97 3.97 5590395253 3.97 3.97 5590395253
5 SK증권 001510 4 658 2 67 11.34 36878159 6723833 472590171 36878159 11.34 548.47 7.80 7.80 23972780741 7.71 7.71 23972780741
6 파루 043200 5 1339 2 159 13.47 35920767 28873554 41804315 35920767 13.47 124.41 85.93 85.93 48164920934 86.05 86.05 48164920934
7 원익홀딩스 030530 6 6130 2 800 15.01 31145375 3204369 77237981 31145375 15.01 971.97 40.32 40.32 187263558855 39.55 39.55 187263558855
8 비큐AI 148780 7 1760 2 284 19.24 29729301 6008865 31445725 29729301 19.24 494.76 94.54 94.54 53189231293 96.11 96.11 53189231293
9 미스터블루 207760 8 1600 2 23 1.46 27468759 66574008 83079783 27468759 1.46 41.26 33.06 33.06 45881242655 34.52 34.52 45881242655
10 KODEX 코스닥150레버리지 233740 9 7385 2 105 1.44 25920644 24024400 258500000 25920644 1.44 107.89 10.03 10.03 193337362374 10.13 10.13 193337362374
11 KODEX 2차전지산업레버리지 462330 10 743 2 26 3.63 21950694 19881550 254900000 21950694 3.63 110.41 8.61 8.61 16500511721 8.71 8.71 16500511721
12 KODEX 인버스 114800 11 4080 5 -120 -2.86 21918652 20687326 143800000 21918652 -2.86 105.95 15.24 15.24 89885388903 15.32 15.32 89885388903
13 KODEX 레버리지 122630 12 18455 2 970 5.55 21775132 18218842 124900000 21775132 5.55 119.52 17.43 17.43 397898532484 17.26 17.26 397898532484
14 동양철관 008970 13 1455 2 69 4.98 20905688 8277449 159323019 20905688 4.98 252.56 13.12 13.12 30019809034 12.95 12.95 30019809034
15 삼성전자 005930 14 57800 2 1000 1.76 19390304 12870515 5919637922 19390304 1.76 150.66 0.33 0.33 1115403950300 0.33 0.33 1115403950300
16 성호전자 043260 15 1210 2 75 6.61 19275253 222161 70922823 19275253 6.61 8676.25 27.18 27.18 24583513382 28.65 28.65 24583513382
17 KODEX 코스닥150선물인버스 251340 16 3815 5 -25 -0.65 17598103 22330264 67300000 17598103 -0.65 78.81 26.15 26.15 66838825460 26.03 26.03 66838825460
18 오리엔트바이오 002630 17 966 5 -152 -13.60 16999389 7291379 118583005 16999389 -13.60 233.14 14.34 14.34 16782255438 14.65 14.65 16782255438
19 웹케시 053580 18 20550 2 2390 13.16 16063542 9249230 13636248 16063542 13.16 173.67 117.80 117.80 327637623775 116.92 116.92 327637623775
20 이스트에이드 239340 19 2755 2 230 9.11 15342825 5317559 26979634 15342825 9.11 288.53 56.87 56.87 43122781482 58.02 58.02 43122781482
21 형지I&C 011080 20 1226 5 -279 -18.54 14638785 5579016 31541686 14638785 -18.54 262.39 46.41 46.41 19578222337 50.63 50.63 19578222337
22 상지건설 042940 21 13940 5 -4550 -24.61 14106045 2274148 6828712 14106045 -24.61 620.28 206.57 206.57 217447521425 228.43 228.43 217447521425
23 메디콕스 054180 22 215 3 0 0.00 13002261 7382699 82878283 13002261 0.00 176.12 15.69 15.69 2859331411 16.05 16.05 2859331411
24 미래에셋증권 006800 23 17690 2 2070 13.25 12638701 4013255 570316408 12638701 13.25 314.92 2.22 2.22 218877683665 2.17 2.17 218877683665
25 두산에너빌리티 034020 24 42650 2 1700 4.15 11387783 10013882 640561146 11387783 4.15 113.72 1.78 1.78 477656787850 1.75 1.75 477656787850
26 오리엔트정공 065500 25 5470 5 -740 -11.92 11056852 4551722 31742912 11056852 -11.92 242.92 34.83 34.83 62105056225 35.77 35.77 62105056225
27 키스트론 475430 26 8900 5 -760 -7.87 10693221 41787480 17848110 10693221 -7.87 25.59 59.91 59.91 101289019940 63.76 63.76 101289019940
28 삼성중공업 010140 27 16880 2 90 0.54 9351134 8741868 880000000 9351134 0.54 106.97 1.06 1.06 155407573865 1.05 1.05 155407573865
29 우듬지팜 403490 28 1917 2 37 1.97 9003424 31889844 45212464 9003424 1.97 28.23 19.91 19.91 17298449471 19.96 19.96 17298449471
30 일신석재 007110 29 2235 2 150 7.19 8939954 1782257 77456610 8939954 7.19 501.61 11.54 11.54 19779678669 11.43 11.43 19779678669
31 비비안 002070 30 983 2 23 2.40 8868069 486720 31123777 8868069 2.40 1822.01 28.49 28.49 9914988324 32.41 32.41 9914988324

31
top30/20250604/top30-avtr-20250604-090001.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
TIGER 퓨처모빌리티액티브,387280,1,6345,5,-5,-0.08,4728,1869,1950000,4728,-0.08,252.97,0.24,0.24,29999160,0.24,0.24,29999160
세명전기,017510,2,7330,2,180,2.52,27364,581857,15246000,27364,2.52,4.70,0.18,0.18,200020360,0.18,0.18,200020360
엑스페릭스,317770,3,4330,3,0,0.00,30750,6003242,30172437,30750,0.00,0.51,0.10,0.10,133147500,0.10,0.10,133147500
미래에셋증권우,006805,4,6900,2,70,1.02,13173,617205,14075750,13173,1.02,2.13,0.09,0.09,90875150,0.09,0.09,90875150
한국수출포장,002200,5,2945,3,0,0.00,27499,126029,40000000,27499,0.00,21.82,0.07,0.07,80984555,0.07,0.07,80984555
일신바이오,068330,6,1638,3,0,0.00,28180,5927667,44216140,28180,0.00,0.48,0.06,0.06,46158840,0.06,0.06,46158840
보락,002760,7,1068,3,0,0.00,36831,86465,59900000,36831,0.00,42.60,0.06,0.06,39335508,0.06,0.06,39335508
키스트론,475430,8,9660,3,0,0.00,10077,41787480,17848110,10077,0.00,0.02,0.06,0.06,97343820,0.06,0.06,97343820
세코닉스,053450,9,5960,3,0,0.00,5639,8314795,14792803,5639,0.00,0.07,0.04,0.04,33608440,0.04,0.04,33608440
미스터블루,207760,10,1577,3,0,0.00,30754,66574008,83079783,30754,0.00,0.05,0.04,0.04,48499058,0.04,0.04,48499058
원익,032940,11,4930,3,0,0.00,5198,6540054,18193230,5198,0.00,0.08,0.03,0.03,25626140,0.03,0.03,25626140
파인메딕스,387570,12,8330,3,0,0.00,1560,141166,5625900,1560,0.00,1.11,0.03,0.03,12994800,0.03,0.03,12994800
바이오비쥬,489460,13,19490,3,0,0.00,4012,12946147,15044430,4012,0.00,0.03,0.03,0.03,78193880,0.03,0.03,78193880
샤페론,378800,14,3725,3,0,0.00,7028,3485170,30143031,7028,0.00,0.20,0.02,0.02,26179300,0.02,0.02,26179300
넥스트바이오메디컬,389650,15,45250,5,-500,-1.09,1872,444062,8126936,1872,-1.09,0.42,0.02,0.02,84528700,0.02,0.02,84528700
토니모리,214420,16,9030,2,100,1.12,4899,243667,24054799,4899,1.12,2.01,0.02,0.02,44097300,0.02,0.02,44097300
비큐AI,148780,17,1476,3,0,0.00,5957,6008865,31445725,5957,0.00,0.10,0.02,0.02,8792532,0.02,0.02,8792532
위더스제약,330350,18,7880,3,0,0.00,2487,591097,13202139,2487,0.00,0.42,0.02,0.02,19597560,0.02,0.02,19597560
한진칼우,18064K,19,47800,3,0,0.00,100,74693,536766,100,0.00,0.13,0.02,0.02,4780000,0.02,0.02,4780000
모나용평,070960,20,4350,2,50,1.16,8729,106404,48133333,8729,1.16,8.20,0.02,0.02,37535085,0.02,0.02,37535085
우리기술,032820,21,2190,3,0,0.00,27188,6856873,164677432,27188,0.00,0.40,0.02,0.02,59541720,0.02,0.02,59541720
브이원텍,251630,22,5200,3,0,0.00,2542,203573,15942886,2542,0.00,1.25,0.02,0.02,13218400,0.02,0.02,13218400
RISE 코리아금융고배당,498860,23,11350,2,185,1.66,86,32397,550000,86,1.66,0.27,0.02,0.02,976100,0.02,0.02,976100
하이스틸,071090,24,4470,3,0,0.00,3006,2140938,20191471,3006,0.00,0.14,0.01,0.01,13436820,0.01,0.01,13436820
나우로보틱스,459510,25,27350,3,0,0.00,1771,795179,12547732,1771,0.00,0.22,0.01,0.01,48436850,0.01,0.01,48436850
지투파워,388050,26,8760,3,0,0.00,2616,513678,18709437,2616,0.00,0.51,0.01,0.01,22916160,0.01,0.01,22916160
비케이홀딩스,050090,27,829,3,0,0.00,2760,68979,19784735,2760,0.00,4.00,0.01,0.01,2288040,0.01,0.01,2288040
로킷헬스케어,376900,28,16970,3,0,0.00,1283,637335,9669449,1283,0.00,0.20,0.01,0.01,21772510,0.01,0.01,21772510
유니온,000910,29,4830,3,0,0.00,2000,465926,15611619,2000,0.00,0.43,0.01,0.01,9660000,0.01,0.01,9660000
엠디바이스,226590,30,11060,3,0,0.00,1305,275072,10567784,1305,0.00,0.47,0.01,0.01,14433300,0.01,0.01,14433300
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 TIGER 퓨처모빌리티액티브 387280 1 6345 5 -5 -0.08 4728 1869 1950000 4728 -0.08 252.97 0.24 0.24 29999160 0.24 0.24 29999160
3 세명전기 017510 2 7330 2 180 2.52 27364 581857 15246000 27364 2.52 4.70 0.18 0.18 200020360 0.18 0.18 200020360
4 엑스페릭스 317770 3 4330 3 0 0.00 30750 6003242 30172437 30750 0.00 0.51 0.10 0.10 133147500 0.10 0.10 133147500
5 미래에셋증권우 006805 4 6900 2 70 1.02 13173 617205 14075750 13173 1.02 2.13 0.09 0.09 90875150 0.09 0.09 90875150
6 한국수출포장 002200 5 2945 3 0 0.00 27499 126029 40000000 27499 0.00 21.82 0.07 0.07 80984555 0.07 0.07 80984555
7 일신바이오 068330 6 1638 3 0 0.00 28180 5927667 44216140 28180 0.00 0.48 0.06 0.06 46158840 0.06 0.06 46158840
8 보락 002760 7 1068 3 0 0.00 36831 86465 59900000 36831 0.00 42.60 0.06 0.06 39335508 0.06 0.06 39335508
9 키스트론 475430 8 9660 3 0 0.00 10077 41787480 17848110 10077 0.00 0.02 0.06 0.06 97343820 0.06 0.06 97343820
10 세코닉스 053450 9 5960 3 0 0.00 5639 8314795 14792803 5639 0.00 0.07 0.04 0.04 33608440 0.04 0.04 33608440
11 미스터블루 207760 10 1577 3 0 0.00 30754 66574008 83079783 30754 0.00 0.05 0.04 0.04 48499058 0.04 0.04 48499058
12 원익 032940 11 4930 3 0 0.00 5198 6540054 18193230 5198 0.00 0.08 0.03 0.03 25626140 0.03 0.03 25626140
13 파인메딕스 387570 12 8330 3 0 0.00 1560 141166 5625900 1560 0.00 1.11 0.03 0.03 12994800 0.03 0.03 12994800
14 바이오비쥬 489460 13 19490 3 0 0.00 4012 12946147 15044430 4012 0.00 0.03 0.03 0.03 78193880 0.03 0.03 78193880
15 샤페론 378800 14 3725 3 0 0.00 7028 3485170 30143031 7028 0.00 0.20 0.02 0.02 26179300 0.02 0.02 26179300
16 넥스트바이오메디컬 389650 15 45250 5 -500 -1.09 1872 444062 8126936 1872 -1.09 0.42 0.02 0.02 84528700 0.02 0.02 84528700
17 토니모리 214420 16 9030 2 100 1.12 4899 243667 24054799 4899 1.12 2.01 0.02 0.02 44097300 0.02 0.02 44097300
18 비큐AI 148780 17 1476 3 0 0.00 5957 6008865 31445725 5957 0.00 0.10 0.02 0.02 8792532 0.02 0.02 8792532
19 위더스제약 330350 18 7880 3 0 0.00 2487 591097 13202139 2487 0.00 0.42 0.02 0.02 19597560 0.02 0.02 19597560
20 한진칼우 18064K 19 47800 3 0 0.00 100 74693 536766 100 0.00 0.13 0.02 0.02 4780000 0.02 0.02 4780000
21 모나용평 070960 20 4350 2 50 1.16 8729 106404 48133333 8729 1.16 8.20 0.02 0.02 37535085 0.02 0.02 37535085
22 우리기술 032820 21 2190 3 0 0.00 27188 6856873 164677432 27188 0.00 0.40 0.02 0.02 59541720 0.02 0.02 59541720
23 브이원텍 251630 22 5200 3 0 0.00 2542 203573 15942886 2542 0.00 1.25 0.02 0.02 13218400 0.02 0.02 13218400
24 RISE 코리아금융고배당 498860 23 11350 2 185 1.66 86 32397 550000 86 1.66 0.27 0.02 0.02 976100 0.02 0.02 976100
25 하이스틸 071090 24 4470 3 0 0.00 3006 2140938 20191471 3006 0.00 0.14 0.01 0.01 13436820 0.01 0.01 13436820
26 나우로보틱스 459510 25 27350 3 0 0.00 1771 795179 12547732 1771 0.00 0.22 0.01 0.01 48436850 0.01 0.01 48436850
27 지투파워 388050 26 8760 3 0 0.00 2616 513678 18709437 2616 0.00 0.51 0.01 0.01 22916160 0.01 0.01 22916160
28 비케이홀딩스 050090 27 829 3 0 0.00 2760 68979 19784735 2760 0.00 4.00 0.01 0.01 2288040 0.01 0.01 2288040
29 로킷헬스케어 376900 28 16970 3 0 0.00 1283 637335 9669449 1283 0.00 0.20 0.01 0.01 21772510 0.01 0.01 21772510
30 유니온 000910 29 4830 3 0 0.00 2000 465926 15611619 2000 0.00 0.43 0.01 0.01 9660000 0.01 0.01 9660000
31 엠디바이스 226590 30 11060 3 0 0.00 1305 275072 10567784 1305 0.00 0.47 0.01 0.01 14433300 0.01 0.01 14433300

31
top30/20250604/top30-avtr-20250604-091001.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
키스트론,475430,1,9970,2,310,3.21,3288555,41787480,17848110,3288555,3.21,7.87,18.43,18.43,32594168545,18.32,18.32,32594168545
유라클,088340,2,25600,2,1300,5.35,788125,3807890,4358068,788125,5.35,20.70,18.08,18.08,21245504300,19.04,19.04,21245504300
TIGER 지주회사,307520,3,13025,2,345,2.72,322298,867567,2300000,322298,2.72,37.15,14.01,14.01,4205246101,14.04,14.04,4205246101
KODEX 미국나스닥100선물인버스(H),409810,4,7315,5,-190,-2.53,369310,515947,2800000,369310,-2.53,71.58,13.19,13.19,2699994240,13.18,13.18,2699994240
비비안,002070,5,1125,2,165,17.19,3992343,486720,31123777,3992343,17.19,820.25,12.83,12.83,4671161050,13.34,13.34,4671161050
포바이포,389140,6,20900,2,1280,6.52,1297709,2996703,11112735,1297709,6.52,43.30,11.68,11.68,28482885725,12.26,12.26,28482885725
웹케시,053580,7,18320,2,160,0.88,1429756,9249230,13636248,1429756,0.88,15.46,10.48,10.48,28366739880,11.36,11.36,28366739880
TIMEFOLIO 미국배당다우존스액티브,0036D0,8,9895,2,130,1.33,153600,170865,1500000,153600,1.33,89.90,10.24,10.24,1520759699,10.25,10.25,1520759699
상지건설,042940,9,19460,2,970,5.25,645405,2274148,6828712,645405,5.25,28.38,9.45,9.45,12726175500,9.58,9.58,12726175500
형지I&C,011080,10,1478,5,-27,-1.79,2585374,5579016,31541686,2585374,-1.79,46.34,8.20,8.20,4143968509,8.89,8.89,4143968509
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,11,10145,2,150,1.50,143351,186556,2050000,143351,1.50,76.84,6.99,6.99,1457547070,7.01,7.01,1457547070
비큐AI,148780,12,1688,2,212,14.36,2155973,6008865,31445725,2155973,14.36,35.88,6.86,6.86,3461996984,6.52,6.52,3461996984
평화홀딩스,010770,13,4105,5,-855,-17.24,927063,3443499,14625466,927063,-17.24,26.92,6.34,6.34,3754978509,6.25,6.25,3754978509
오리엔트정공,065500,14,5720,5,-490,-7.89,2008469,4551722,31742912,2008469,-7.89,44.13,6.33,6.33,12301565060,6.78,6.78,12301565060
현대에이치티,039010,15,10530,1,2430,30.00,545024,65676,8625000,545024,30.00,829.87,6.32,6.32,5558254935,6.12,6.12,5558254935
삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,16,17515,5,-355,-1.99,61312,8302,1000000,61312,-1.99,738.52,6.13,6.13,1076196210,6.14,6.14,1076196210
아모센스,357580,17,7530,2,150,2.03,673130,4138686,11220264,673130,2.03,16.26,6.00,6.00,5229621355,6.19,6.19,5229621355
지엔코,065060,18,1550,2,350,29.17,647442,108368,10800804,647442,29.17,597.45,5.99,5.99,951717924,5.68,5.68,951717924
KODEX 코스닥150선물인버스,251340,19,3785,5,-55,-1.43,3921018,22330264,67300000,3921018,-1.43,17.56,5.83,5.83,14875678668,5.84,5.84,14875678668
파루,043200,20,1204,2,24,2.03,2347555,28873554,41804315,2347555,2.03,8.13,5.62,5.62,2916317644,5.79,5.79,2916317644
TIGER 200에너지화학레버리지,243890,21,3750,2,145,4.02,46592,29757,875000,46592,4.02,156.57,5.32,5.32,175916707,5.36,5.36,175916707
RISE 200선물레버리지,252400,22,16635,2,550,3.42,56114,54283,1100000,56114,3.42,103.37,5.10,5.10,930577660,5.09,5.09,930577660
SOL 머니마켓액티브,484890,23,51585,2,15,0.03,10385,1989,206000,10385,0.03,522.12,5.04,5.04,535710225,5.04,5.04,535710225
신한 인버스 2X 금 선물 ETN,Q500038,24,2090,5,-10,-0.48,50400,22321,1000000,50400,-0.48,225.80,5.04,5.04,105334000,5.04,5.04,105334000
DSC인베스트먼트,241520,25,7050,2,60,0.86,1355566,9477233,27000000,1355566,0.86,14.30,5.02,5.02,9902700645,5.20,5.20,9902700645
삼륭물산,014970,26,8130,2,290,3.70,748084,2322210,15125000,748084,3.70,32.21,4.95,4.95,6461948270,5.26,5.26,6461948270
형지글로벌,308100,27,3800,5,-40,-1.04,497633,1119146,10073629,497633,-1.04,44.47,4.94,4.94,2011552209,5.25,5.25,2011552209
ACE Fn성장소비주도주,226380,28,6525,2,70,1.08,43160,15875,900000,43160,1.08,271.87,4.80,4.80,281577020,4.79,4.79,281577020
KODEX 인버스,114800,29,4120,5,-80,-1.90,6669818,20687326,143800000,6669818,-1.90,32.24,4.64,4.64,27508955457,4.64,4.64,27508955457
KODEX 200선물인버스2X,252670,30,1845,5,-69,-3.61,33107436,181814912,732100000,33107436,-3.61,18.21,4.52,4.52,61200105552,4.53,4.53,61200105552
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 키스트론 475430 1 9970 2 310 3.21 3288555 41787480 17848110 3288555 3.21 7.87 18.43 18.43 32594168545 18.32 18.32 32594168545
3 유라클 088340 2 25600 2 1300 5.35 788125 3807890 4358068 788125 5.35 20.70 18.08 18.08 21245504300 19.04 19.04 21245504300
4 TIGER 지주회사 307520 3 13025 2 345 2.72 322298 867567 2300000 322298 2.72 37.15 14.01 14.01 4205246101 14.04 14.04 4205246101
5 KODEX 미국나스닥100선물인버스(H) 409810 4 7315 5 -190 -2.53 369310 515947 2800000 369310 -2.53 71.58 13.19 13.19 2699994240 13.18 13.18 2699994240
6 비비안 002070 5 1125 2 165 17.19 3992343 486720 31123777 3992343 17.19 820.25 12.83 12.83 4671161050 13.34 13.34 4671161050
7 포바이포 389140 6 20900 2 1280 6.52 1297709 2996703 11112735 1297709 6.52 43.30 11.68 11.68 28482885725 12.26 12.26 28482885725
8 웹케시 053580 7 18320 2 160 0.88 1429756 9249230 13636248 1429756 0.88 15.46 10.48 10.48 28366739880 11.36 11.36 28366739880
9 TIMEFOLIO 미국배당다우존스액티브 0036D0 8 9895 2 130 1.33 153600 170865 1500000 153600 1.33 89.90 10.24 10.24 1520759699 10.25 10.25 1520759699
10 상지건설 042940 9 19460 2 970 5.25 645405 2274148 6828712 645405 5.25 28.38 9.45 9.45 12726175500 9.58 9.58 12726175500
11 형지I&C 011080 10 1478 5 -27 -1.79 2585374 5579016 31541686 2585374 -1.79 46.34 8.20 8.20 4143968509 8.89 8.89 4143968509
12 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 11 10145 2 150 1.50 143351 186556 2050000 143351 1.50 76.84 6.99 6.99 1457547070 7.01 7.01 1457547070
13 비큐AI 148780 12 1688 2 212 14.36 2155973 6008865 31445725 2155973 14.36 35.88 6.86 6.86 3461996984 6.52 6.52 3461996984
14 평화홀딩스 010770 13 4105 5 -855 -17.24 927063 3443499 14625466 927063 -17.24 26.92 6.34 6.34 3754978509 6.25 6.25 3754978509
15 오리엔트정공 065500 14 5720 5 -490 -7.89 2008469 4551722 31742912 2008469 -7.89 44.13 6.33 6.33 12301565060 6.78 6.78 12301565060
16 현대에이치티 039010 15 10530 1 2430 30.00 545024 65676 8625000 545024 30.00 829.87 6.32 6.32 5558254935 6.12 6.12 5558254935
17 삼성 인버스 2X 일본니케이225선물 ETN(H) Q530125 16 17515 5 -355 -1.99 61312 8302 1000000 61312 -1.99 738.52 6.13 6.13 1076196210 6.14 6.14 1076196210
18 아모센스 357580 17 7530 2 150 2.03 673130 4138686 11220264 673130 2.03 16.26 6.00 6.00 5229621355 6.19 6.19 5229621355
19 지엔코 065060 18 1550 2 350 29.17 647442 108368 10800804 647442 29.17 597.45 5.99 5.99 951717924 5.68 5.68 951717924
20 KODEX 코스닥150선물인버스 251340 19 3785 5 -55 -1.43 3921018 22330264 67300000 3921018 -1.43 17.56 5.83 5.83 14875678668 5.84 5.84 14875678668
21 파루 043200 20 1204 2 24 2.03 2347555 28873554 41804315 2347555 2.03 8.13 5.62 5.62 2916317644 5.79 5.79 2916317644
22 TIGER 200에너지화학레버리지 243890 21 3750 2 145 4.02 46592 29757 875000 46592 4.02 156.57 5.32 5.32 175916707 5.36 5.36 175916707
23 RISE 200선물레버리지 252400 22 16635 2 550 3.42 56114 54283 1100000 56114 3.42 103.37 5.10 5.10 930577660 5.09 5.09 930577660
24 SOL 머니마켓액티브 484890 23 51585 2 15 0.03 10385 1989 206000 10385 0.03 522.12 5.04 5.04 535710225 5.04 5.04 535710225
25 신한 인버스 2X 금 선물 ETN Q500038 24 2090 5 -10 -0.48 50400 22321 1000000 50400 -0.48 225.80 5.04 5.04 105334000 5.04 5.04 105334000
26 DSC인베스트먼트 241520 25 7050 2 60 0.86 1355566 9477233 27000000 1355566 0.86 14.30 5.02 5.02 9902700645 5.20 5.20 9902700645
27 삼륭물산 014970 26 8130 2 290 3.70 748084 2322210 15125000 748084 3.70 32.21 4.95 4.95 6461948270 5.26 5.26 6461948270
28 형지글로벌 308100 27 3800 5 -40 -1.04 497633 1119146 10073629 497633 -1.04 44.47 4.94 4.94 2011552209 5.25 5.25 2011552209
29 ACE Fn성장소비주도주 226380 28 6525 2 70 1.08 43160 15875 900000 43160 1.08 271.87 4.80 4.80 281577020 4.79 4.79 281577020
30 KODEX 인버스 114800 29 4120 5 -80 -1.90 6669818 20687326 143800000 6669818 -1.90 32.24 4.64 4.64 27508955457 4.64 4.64 27508955457
31 KODEX 200선물인버스2X 252670 30 1845 5 -69 -3.61 33107436 181814912 732100000 33107436 -3.61 18.21 4.52 4.52 61200105552 4.53 4.53 61200105552

31
top30/20250604/top30-avtr-20250604-092001.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
비큐AI,148780,1,1804,2,328,22.22,13121520,6008865,31445725,13121520,22.22,218.37,41.73,41.73,23569049117,41.55,41.55,23569049117
유라클,088340,2,24750,2,450,1.85,1178494,3807890,4358068,1178494,1.85,30.95,27.04,27.04,30945011825,28.69,28.69,30945011825
키스트론,475430,3,9880,2,220,2.28,4144104,41787480,17848110,4144104,2.28,9.92,23.22,23.22,40991409940,23.25,23.25,40991409940
TIGER 지주회사,307520,4,13150,2,470,3.71,525064,867567,2300000,525064,3.71,60.52,22.83,22.83,6868757690,22.71,22.71,6868757690
포바이포,389140,5,19670,2,50,0.25,1941102,2996703,11112735,1941102,0.25,64.77,17.47,17.47,41274349595,18.88,18.88,41274349595
비비안,002070,6,1120,2,160,16.67,5305397,486720,31123777,5305397,16.67,1090.03,17.05,17.05,6153176640,17.65,17.65,6153176640
웹케시,053580,7,17700,5,-460,-2.53,2275202,9249230,13636248,2275202,-2.53,24.60,16.68,16.68,43383926800,17.97,17.97,43383926800
상지건설,042940,8,17130,5,-1360,-7.36,1040691,2274148,6828712,1040691,-7.36,45.76,15.24,15.24,19741128810,16.88,16.88,19741128810
MDS테크,086960,9,1498,2,114,8.24,13700900,29665210,92821788,13700900,8.24,46.19,14.76,14.76,20428404156,14.69,14.69,20428404156
형지I&C,011080,10,1341,5,-164,-10.90,4414787,5579016,31541686,4414787,-10.90,79.13,14.00,14.00,6669301820,15.77,15.77,6669301820
KODEX 미국나스닥100선물인버스(H),409810,11,7315,5,-190,-2.53,391882,515947,2800000,391882,-2.53,75.95,14.00,14.00,2865146997,13.99,13.99,2865146997
PLUS 차이나AI테크TOP10,0047N0,12,9780,2,210,2.19,95455,411505,800000,95455,2.19,23.20,11.93,11.93,933723197,11.93,11.93,933723197
오리엔트정공,065500,13,5440,5,-770,-12.40,3742017,4551722,31742912,3742017,-12.40,82.21,11.79,11.79,21729606130,12.58,12.58,21729606130
TIMEFOLIO 미국배당다우존스액티브,0036D0,14,9885,2,120,1.23,166176,170865,1500000,166176,1.23,97.26,11.08,11.08,1645149367,11.10,11.10,1645149367
지엔코,065060,15,1540,2,340,28.33,1174996,108368,10800804,1174996,28.33,1084.26,10.88,10.88,1751008891,10.53,10.53,1751008891
ACE Fn성장소비주도주,226380,16,6560,2,105,1.63,83282,15875,900000,83282,1.63,524.61,9.25,9.25,544580910,9.22,9.22,544580910
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,17,10180,2,185,1.85,186269,186556,2050000,186269,1.85,99.85,9.09,9.09,1894254735,9.08,9.08,1894254735
빛과전자,069540,18,1360,2,168,14.09,4045500,1478249,46121066,4045500,14.09,273.67,8.77,8.77,5528066452,8.81,8.81,5528066452
심플랫폼,444530,19,12700,2,1400,12.39,544088,73079,6241227,544088,12.39,744.52,8.72,8.72,6874889795,8.67,8.67,6874889795
TIGER 200에너지화학레버리지,243890,20,3830,2,225,6.24,73347,29757,875000,73347,6.24,246.49,8.38,8.38,278782412,8.32,8.32,278782412
평화홀딩스,010770,21,4165,5,-795,-16.03,1214049,3443499,14625466,1214049,-16.03,35.26,8.30,8.30,4942285362,8.11,8.11,4942285362
KODEX 코스닥150선물인버스,251340,22,3795,5,-45,-1.17,5474864,22330264,67300000,5474864,-1.17,24.52,8.14,8.14,20763935863,8.13,8.13,20763935863
TIGER 증권,157500,23,7820,2,330,4.41,134918,324640,1680000,134918,4.41,41.56,8.03,8.03,1048193695,7.98,7.98,1048193695
미스터블루,207760,24,1740,2,163,10.34,6488201,66574008,83079783,6488201,10.34,9.75,7.81,7.81,10650288493,7.37,7.37,10650288493
형지글로벌,308100,25,3440,5,-400,-10.42,766685,1119146,10073629,766685,-10.42,68.51,7.61,7.61,2970042525,8.57,8.57,2970042525
전진바이오팜,110020,26,3075,2,445,16.92,665147,1315560,9058762,665147,16.92,50.56,7.34,7.34,2069023292,7.43,7.43,2069023292
파루,043200,27,1186,2,6,0.51,3027357,28873554,41804315,3027357,0.51,10.48,7.24,7.24,3723062625,7.51,7.51,3723062625
DSC인베스트먼트,241520,28,6980,5,-10,-0.14,1934391,9477233,27000000,1934391,-0.14,20.41,7.16,7.16,13942048075,7.40,7.40,13942048075
현대에이치티,039010,29,10530,1,2430,30.00,616885,65676,8625000,616885,30.00,939.29,7.15,7.15,6314951265,6.95,6.95,6314951265
아모센스,357580,30,7600,2,220,2.98,775780,4138686,11220264,775780,2.98,18.74,6.91,6.91,6014459775,7.05,7.05,6014459775
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1804 2 328 22.22 13121520 6008865 31445725 13121520 22.22 218.37 41.73 41.73 23569049117 41.55 41.55 23569049117
3 유라클 088340 2 24750 2 450 1.85 1178494 3807890 4358068 1178494 1.85 30.95 27.04 27.04 30945011825 28.69 28.69 30945011825
4 키스트론 475430 3 9880 2 220 2.28 4144104 41787480 17848110 4144104 2.28 9.92 23.22 23.22 40991409940 23.25 23.25 40991409940
5 TIGER 지주회사 307520 4 13150 2 470 3.71 525064 867567 2300000 525064 3.71 60.52 22.83 22.83 6868757690 22.71 22.71 6868757690
6 포바이포 389140 5 19670 2 50 0.25 1941102 2996703 11112735 1941102 0.25 64.77 17.47 17.47 41274349595 18.88 18.88 41274349595
7 비비안 002070 6 1120 2 160 16.67 5305397 486720 31123777 5305397 16.67 1090.03 17.05 17.05 6153176640 17.65 17.65 6153176640
8 웹케시 053580 7 17700 5 -460 -2.53 2275202 9249230 13636248 2275202 -2.53 24.60 16.68 16.68 43383926800 17.97 17.97 43383926800
9 상지건설 042940 8 17130 5 -1360 -7.36 1040691 2274148 6828712 1040691 -7.36 45.76 15.24 15.24 19741128810 16.88 16.88 19741128810
10 MDS테크 086960 9 1498 2 114 8.24 13700900 29665210 92821788 13700900 8.24 46.19 14.76 14.76 20428404156 14.69 14.69 20428404156
11 형지I&C 011080 10 1341 5 -164 -10.90 4414787 5579016 31541686 4414787 -10.90 79.13 14.00 14.00 6669301820 15.77 15.77 6669301820
12 KODEX 미국나스닥100선물인버스(H) 409810 11 7315 5 -190 -2.53 391882 515947 2800000 391882 -2.53 75.95 14.00 14.00 2865146997 13.99 13.99 2865146997
13 PLUS 차이나AI테크TOP10 0047N0 12 9780 2 210 2.19 95455 411505 800000 95455 2.19 23.20 11.93 11.93 933723197 11.93 11.93 933723197
14 오리엔트정공 065500 13 5440 5 -770 -12.40 3742017 4551722 31742912 3742017 -12.40 82.21 11.79 11.79 21729606130 12.58 12.58 21729606130
15 TIMEFOLIO 미국배당다우존스액티브 0036D0 14 9885 2 120 1.23 166176 170865 1500000 166176 1.23 97.26 11.08 11.08 1645149367 11.10 11.10 1645149367
16 지엔코 065060 15 1540 2 340 28.33 1174996 108368 10800804 1174996 28.33 1084.26 10.88 10.88 1751008891 10.53 10.53 1751008891
17 ACE Fn성장소비주도주 226380 16 6560 2 105 1.63 83282 15875 900000 83282 1.63 524.61 9.25 9.25 544580910 9.22 9.22 544580910
18 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 17 10180 2 185 1.85 186269 186556 2050000 186269 1.85 99.85 9.09 9.09 1894254735 9.08 9.08 1894254735
19 빛과전자 069540 18 1360 2 168 14.09 4045500 1478249 46121066 4045500 14.09 273.67 8.77 8.77 5528066452 8.81 8.81 5528066452
20 심플랫폼 444530 19 12700 2 1400 12.39 544088 73079 6241227 544088 12.39 744.52 8.72 8.72 6874889795 8.67 8.67 6874889795
21 TIGER 200에너지화학레버리지 243890 20 3830 2 225 6.24 73347 29757 875000 73347 6.24 246.49 8.38 8.38 278782412 8.32 8.32 278782412
22 평화홀딩스 010770 21 4165 5 -795 -16.03 1214049 3443499 14625466 1214049 -16.03 35.26 8.30 8.30 4942285362 8.11 8.11 4942285362
23 KODEX 코스닥150선물인버스 251340 22 3795 5 -45 -1.17 5474864 22330264 67300000 5474864 -1.17 24.52 8.14 8.14 20763935863 8.13 8.13 20763935863
24 TIGER 증권 157500 23 7820 2 330 4.41 134918 324640 1680000 134918 4.41 41.56 8.03 8.03 1048193695 7.98 7.98 1048193695
25 미스터블루 207760 24 1740 2 163 10.34 6488201 66574008 83079783 6488201 10.34 9.75 7.81 7.81 10650288493 7.37 7.37 10650288493
26 형지글로벌 308100 25 3440 5 -400 -10.42 766685 1119146 10073629 766685 -10.42 68.51 7.61 7.61 2970042525 8.57 8.57 2970042525
27 전진바이오팜 110020 26 3075 2 445 16.92 665147 1315560 9058762 665147 16.92 50.56 7.34 7.34 2069023292 7.43 7.43 2069023292
28 파루 043200 27 1186 2 6 0.51 3027357 28873554 41804315 3027357 0.51 10.48 7.24 7.24 3723062625 7.51 7.51 3723062625
29 DSC인베스트먼트 241520 28 6980 5 -10 -0.14 1934391 9477233 27000000 1934391 -0.14 20.41 7.16 7.16 13942048075 7.40 7.40 13942048075
30 현대에이치티 039010 29 10530 1 2430 30.00 616885 65676 8625000 616885 30.00 939.29 7.15 7.15 6314951265 6.95 6.95 6314951265
31 아모센스 357580 30 7600 2 220 2.98 775780 4138686 11220264 775780 2.98 18.74 6.91 6.91 6014459775 7.05 7.05 6014459775

31
top30/20250604/top30-avtr-20250604-093001.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
비큐AI,148780,1,1793,2,317,21.48,15571965,6008865,31445725,15571965,21.48,259.15,49.52,49.52,27997500067,49.66,49.66,27997500067
유라클,088340,2,25100,2,800,3.29,1294947,3807890,4358068,1294947,3.29,34.01,29.71,29.71,33863856025,30.96,30.96,33863856025
TIGER 지주회사,307520,3,13150,2,470,3.71,641000,867567,2300000,641000,3.71,73.88,27.87,27.87,8393594995,27.75,27.75,8393594995
키스트론,475430,4,9790,2,130,1.35,4922528,41787480,17848110,4922528,1.35,11.78,27.58,27.58,48699022485,27.87,27.87,48699022485
MDS테크,086960,5,1508,2,124,8.96,22776692,29665210,92821788,22776692,8.96,76.78,24.54,24.54,34319582602,24.52,24.52,34319582602
미스터블루,207760,6,1668,2,91,5.77,17740565,66574008,83079783,17740565,5.77,26.65,21.35,21.35,30047383660,21.68,21.68,30047383660
포바이포,389140,7,19930,2,310,1.58,2190823,2996703,11112735,2190823,1.58,73.11,19.71,19.71,46182154715,20.85,20.85,46182154715
비비안,002070,8,1101,2,141,14.69,5818205,486720,31123777,5818205,14.69,1195.39,18.69,18.69,6722364449,19.62,19.62,6722364449
시선AI,340810,9,4870,2,890,22.36,1984354,49783,10692194,1984354,22.36,3986.01,18.56,18.56,9638938002,18.51,18.51,9638938002
상지건설,042940,10,17220,5,-1270,-6.87,1264502,2274148,6828712,1264502,-6.87,55.60,18.52,18.52,23555030655,20.03,20.03,23555030655
웹케시,053580,11,17830,5,-330,-1.82,2491022,9249230,13636248,2491022,-1.82,26.93,18.27,18.27,47215612940,19.42,19.42,47215612940
형지I&C,011080,12,1328,5,-177,-11.76,5299821,5579016,31541686,5299821,-11.76,95.00,16.80,16.80,7833505934,18.70,18.70,7833505934
오리엔트정공,065500,13,5500,5,-710,-11.43,4685164,4551722,31742912,4685164,-11.43,102.93,14.76,14.76,26825009855,15.36,15.36,26825009855
KODEX 미국나스닥100선물인버스(H),409810,14,7320,5,-185,-2.47,403278,515947,2800000,403278,-2.47,78.16,14.40,14.40,2948565712,14.39,14.39,2948565712
PLUS 차이나AI테크TOP10,0047N0,15,9790,2,220,2.30,110743,411505,800000,110743,2.30,26.91,13.84,13.84,1083237311,13.83,13.83,1083237311
심플랫폼,444530,16,13220,2,1920,16.99,843073,73079,6241227,843073,16.99,1153.65,13.51,13.51,10719754535,12.99,12.99,10719754535
지엔코,065060,17,1560,1,360,30.00,1377386,108368,10800804,1377386,30.00,1271.03,12.75,12.75,2064871417,12.25,12.25,2064871417
현대에이치티,039010,18,9930,2,1830,22.59,1021092,65676,8625000,1021092,22.59,1554.74,11.84,11.84,10525289825,12.29,12.29,10525289825
TIMEFOLIO 미국배당다우존스액티브,0036D0,19,9885,2,120,1.23,166538,170865,1500000,166538,1.23,97.47,11.10,11.10,1648728117,11.12,11.12,1648728117
KODEX 코스닥150선물인버스,251340,20,3800,5,-40,-1.04,7461372,22330264,67300000,7461372,-1.04,33.41,11.09,11.09,28300149885,11.07,11.07,28300149885
TIGER 증권,157500,21,8000,2,510,6.81,185086,324640,1680000,185086,6.81,57.01,11.02,11.02,1445164714,10.75,10.75,1445164714
빛과전자,069540,22,1330,2,138,11.58,4968821,1478249,46121066,4968821,11.58,336.13,10.77,10.77,6774263855,11.04,11.04,6774263855
TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,10170,2,175,1.75,203721,186556,2050000,203721,1.75,109.20,9.94,9.94,2071912595,9.94,9.94,2071912595
ACE Fn성장소비주도주,226380,24,6575,2,120,1.86,87168,15875,900000,87168,1.86,549.09,9.69,9.69,570131360,9.63,9.63,570131360
평화홀딩스,010770,25,4200,5,-760,-15.32,1387905,3443499,14625466,1387905,-15.32,40.31,9.49,9.49,5675841327,9.24,9.24,5675841327
핑거스토리,417180,26,2805,2,140,5.25,1594010,18499768,16816209,1594010,5.25,8.62,9.48,9.48,4452739240,9.44,9.44,4452739240
TIGER 200에너지화학레버리지,243890,27,3890,2,285,7.91,82779,29757,875000,82779,7.91,278.18,9.46,9.46,315122762,9.26,9.26,315122762
형지글로벌,308100,28,3405,5,-435,-11.33,952224,1119146,10073629,952224,-11.33,85.08,9.45,9.45,3603540905,10.51,10.51,3603540905
KODEX 증권,102970,29,11575,2,825,7.67,856475,1793268,9400000,856475,7.67,47.76,9.11,9.11,9664293911,8.88,8.88,9664293911
파루,043200,30,1157,5,-23,-1.95,3718046,28873554,41804315,3718046,-1.95,12.88,8.89,8.89,4529936298,9.37,9.37,4529936298
1 htsProductName shortProductNo dataRank currentStockPrice previousDayVariableRatioSign previousDayVariableRatio previousDayDiffRatio accumulatedVolume previousDayVolume listedStockCount averageVolume nDayBeforeClosingPriceDiffRatio volumeIncreaseRate volumeTurnoverRate nDayVolumeTurnoverRate averageTradingAmount tradingAmountTurnoverRate nDayTradingAmountTurnoverRate accumulatedTradingAmount
2 비큐AI 148780 1 1793 2 317 21.48 15571965 6008865 31445725 15571965 21.48 259.15 49.52 49.52 27997500067 49.66 49.66 27997500067
3 유라클 088340 2 25100 2 800 3.29 1294947 3807890 4358068 1294947 3.29 34.01 29.71 29.71 33863856025 30.96 30.96 33863856025
4 TIGER 지주회사 307520 3 13150 2 470 3.71 641000 867567 2300000 641000 3.71 73.88 27.87 27.87 8393594995 27.75 27.75 8393594995
5 키스트론 475430 4 9790 2 130 1.35 4922528 41787480 17848110 4922528 1.35 11.78 27.58 27.58 48699022485 27.87 27.87 48699022485
6 MDS테크 086960 5 1508 2 124 8.96 22776692 29665210 92821788 22776692 8.96 76.78 24.54 24.54 34319582602 24.52 24.52 34319582602
7 미스터블루 207760 6 1668 2 91 5.77 17740565 66574008 83079783 17740565 5.77 26.65 21.35 21.35 30047383660 21.68 21.68 30047383660
8 포바이포 389140 7 19930 2 310 1.58 2190823 2996703 11112735 2190823 1.58 73.11 19.71 19.71 46182154715 20.85 20.85 46182154715
9 비비안 002070 8 1101 2 141 14.69 5818205 486720 31123777 5818205 14.69 1195.39 18.69 18.69 6722364449 19.62 19.62 6722364449
10 시선AI 340810 9 4870 2 890 22.36 1984354 49783 10692194 1984354 22.36 3986.01 18.56 18.56 9638938002 18.51 18.51 9638938002
11 상지건설 042940 10 17220 5 -1270 -6.87 1264502 2274148 6828712 1264502 -6.87 55.60 18.52 18.52 23555030655 20.03 20.03 23555030655
12 웹케시 053580 11 17830 5 -330 -1.82 2491022 9249230 13636248 2491022 -1.82 26.93 18.27 18.27 47215612940 19.42 19.42 47215612940
13 형지I&C 011080 12 1328 5 -177 -11.76 5299821 5579016 31541686 5299821 -11.76 95.00 16.80 16.80 7833505934 18.70 18.70 7833505934
14 오리엔트정공 065500 13 5500 5 -710 -11.43 4685164 4551722 31742912 4685164 -11.43 102.93 14.76 14.76 26825009855 15.36 15.36 26825009855
15 KODEX 미국나스닥100선물인버스(H) 409810 14 7320 5 -185 -2.47 403278 515947 2800000 403278 -2.47 78.16 14.40 14.40 2948565712 14.39 14.39 2948565712
16 PLUS 차이나AI테크TOP10 0047N0 15 9790 2 220 2.30 110743 411505 800000 110743 2.30 26.91 13.84 13.84 1083237311 13.83 13.83 1083237311
17 심플랫폼 444530 16 13220 2 1920 16.99 843073 73079 6241227 843073 16.99 1153.65 13.51 13.51 10719754535 12.99 12.99 10719754535
18 지엔코 065060 17 1560 1 360 30.00 1377386 108368 10800804 1377386 30.00 1271.03 12.75 12.75 2064871417 12.25 12.25 2064871417
19 현대에이치티 039010 18 9930 2 1830 22.59 1021092 65676 8625000 1021092 22.59 1554.74 11.84 11.84 10525289825 12.29 12.29 10525289825
20 TIMEFOLIO 미국배당다우존스액티브 0036D0 19 9885 2 120 1.23 166538 170865 1500000 166538 1.23 97.47 11.10 11.10 1648728117 11.12 11.12 1648728117
21 KODEX 코스닥150선물인버스 251340 20 3800 5 -40 -1.04 7461372 22330264 67300000 7461372 -1.04 33.41 11.09 11.09 28300149885 11.07 11.07 28300149885
22 TIGER 증권 157500 21 8000 2 510 6.81 185086 324640 1680000 185086 6.81 57.01 11.02 11.02 1445164714 10.75 10.75 1445164714
23 빛과전자 069540 22 1330 2 138 11.58 4968821 1478249 46121066 4968821 11.58 336.13 10.77 10.77 6774263855 11.04 11.04 6774263855
24 TIMEFOLIO 미국나스닥100채권혼합50액티브 0019K0 23 10170 2 175 1.75 203721 186556 2050000 203721 1.75 109.20 9.94 9.94 2071912595 9.94 9.94 2071912595
25 ACE Fn성장소비주도주 226380 24 6575 2 120 1.86 87168 15875 900000 87168 1.86 549.09 9.69 9.69 570131360 9.63 9.63 570131360
26 평화홀딩스 010770 25 4200 5 -760 -15.32 1387905 3443499 14625466 1387905 -15.32 40.31 9.49 9.49 5675841327 9.24 9.24 5675841327
27 핑거스토리 417180 26 2805 2 140 5.25 1594010 18499768 16816209 1594010 5.25 8.62 9.48 9.48 4452739240 9.44 9.44 4452739240
28 TIGER 200에너지화학레버리지 243890 27 3890 2 285 7.91 82779 29757 875000 82779 7.91 278.18 9.46 9.46 315122762 9.26 9.26 315122762
29 형지글로벌 308100 28 3405 5 -435 -11.33 952224 1119146 10073629 952224 -11.33 85.08 9.45 9.45 3603540905 10.51 10.51 3603540905
30 KODEX 증권 102970 29 11575 2 825 7.67 856475 1793268 9400000 856475 7.67 47.76 9.11 9.11 9664293911 8.88 8.88 9664293911
31 파루 043200 30 1157 5 -23 -1.95 3718046 28873554 41804315 3718046 -1.95 12.88 8.89 8.89 4529936298 9.37 9.37 4529936298

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